大成 (1210)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
58.1
漲跌
--
漲幅
0.00%
成交量
1,279張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－群益金鼎-東門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	58.03	12	58.12	58.10	-12	2,222	-0.54%
2024/05/08	0	0.00	3.2	58.06	58.10	-3.2	2,218	-0.15%
2024/05/07	0	57.60	15	57.48	57.50	-15	2,202	-0.68%
2024/05/06	0	0.00	8	57.33	57.40	-8	2,187	-0.37%
2024/05/03	1.1	57.11	30	57.27	57.00	-29	2,189	-1.32%
2024/05/02	0	0.00	1.2	57.13	57.40	-1.2	2,197	-0.05%
2024/04/30	0.2	57.45	0	0.00	57.20	0.2	2,199	0.01%
2024/04/29	0	57.20	1	57.40	57.50	-1	2,193	-0.04%
2024/04/26	3.1	56.83	7	56.80	57.00	-4	2,180	-0.18%
2024/04/25	0	57.05	0	0.00	57.40	0	2,166	0.00%
2024/04/24	0.1	57.00	0	0.00	57.00	0.1	2,175	0.01%
2024/04/23	10	57.10	6	57.15	57.40	4	2,142	0.19%
2024/04/22	0	0.00	1	56.50	56.40	-1	2,093	-0.05%
2024/04/19	0.1	55.70	0	0.00	55.50	0.1	2,041	0.00%
2024/04/18	0	56.00	0	0.00	55.70	0	1,980	0.00%
2024/04/17	0	0.00	1	55.80	55.60	-1	1,957	-0.05%
2024/04/16	5.1	55.30	0	55.40	55.20	5.1	1,952	0.26%
2024/04/15	8	56.50	1	56.20	56.30	7	1,925	0.36%
2024/04/12	1.2	57.15	0	0.00	57.20	1.2	1,881	0.06%
2024/04/11	5.2	57.34	0	0.00	57.40	5.2	1,887	0.28%
2024/04/09	0	0.00	5	58.10	58.00	-5	1,899	-0.26%
2024/04/08	0	0.00	0.3	58.00	58.00	-0.3	1,904	-0.01%
2024/04/03	0	0.00	1	57.40	57.60	-1	1,944	-0.05%
2024/04/02	4.1	57.90	0	0.00	57.80	4.1	1,933	0.21%
2024/04/01	0	0.00	6	58.20	58.20	-6	1,935	-0.31%
2024/03/29	1.1	57.77	0	0.00	57.70	1.1	1,933	0.06%
2024/03/28	1	57.90	0	0.00	57.70	1	1,946	0.05%
2024/03/27	0.2	57.80	1	57.70	57.80	-0.8	2,001	-0.04%
2024/03/26	0.1	57.70	0	0.00	57.40	0.1	2,064	0.00%
2024/03/22	0	0.00	2	57.90	57.60	-2	2,179	-0.09%
2024/03/21	0	0.00	0.2	58.10	58.20	-0.2	2,232	-0.01%
2024/03/20	10	58.60	14	58.20	58.20	-4	2,225	-0.18%
2024/03/19	18.4	57.37	0	0.00	57.20	18.4	2,207	0.84%
2024/03/18	1.3	57.01	0	0.00	57.10	1.3	2,213	0.06%
2024/03/15	11	57.22	0	0.00	56.80	11	2,172	0.51%
2024/03/14	1.2	61.28	14	61.25	60.50	-12.8	1,957	-0.65%
2024/03/13	0.1	60.30	2	60.55	60.10	-1.9	1,902	-0.10%
2024/03/12	3	60.20	0.1	60.00	60.10	3	1,898	0.16%
2024/03/11	6.1	59.57	0	0.00	59.60	6.1	1,910	0.32%
2024/03/08	0.1	59.50	0	0.00	59.40	0.1	1,923	0.01%
2024/03/07	1.1	60.02	1	60.00	60.30	0.1	1,920	0.01%
2024/03/06	14.4	60.37	2.2	60.47	60.40	12.2	1,916	0.64%
2024/03/05	6.3	59.82	13.8	60.09	60.30	-7.5	1,911	-0.39%
2024/03/04	0.2	58.85	0	0.00	58.70	0.2	1,853	0.01%
2024/03/01	0.1	58.80	0	0.00	58.90	0.1	1,854	0.01%
2024/02/29	1.1	58.41	0	0.00	58.40	1.1	1,858	0.06%
2024/02/27	1.1	58.70	0	0.00	58.50	1.1	1,861	0.06%
2024/02/26	10.2	59.15	0	0.00	59.00	10.2	1,879	0.54%
2024/02/23	0.1	58.70	2	59.00	58.70	-1.9	1,881	-0.10%
2024/02/21	0	0.00	1	58.50	58.50	-1	1,882	-0.05%
2024/02/20	2	58.65	0	0.00	57.80	2	1,864	0.11%
2024/02/16	10	57.50	0	0.00	57.00	10	1,869	0.53%
2024/02/15	2	57.15	0	0.00	57.20	2	1,855	0.11%
2024/02/01	0	58.00	0	0.00	57.80	0	1,853	0.00%
2024/01/29	0	0.00	12.1	58.30	58.30	-12.1	1,837	-0.66%
2024/01/25	1	57.80	0.4	57.70	58.10	0.7	1,832	0.04%
2024/01/11	0.1	57.00	1	56.80	56.80	-0.9	1,783	-0.05%
2024/01/10	0	0.00	1	56.60	57.00	-1	1,787	-0.06%
2024/01/09	5	57.18	0	0.00	57.10	5	1,785	0.28%
2024/01/05	3	57.57	1.5	57.71	57.60	1.5	1,778	0.08%
2024/01/04	2	58.25	2	58.40	58.20	0	1,757	0.00%
2024/01/03	13	58.62	0	0.00	58.80	13	1,751	0.74%
2024/01/02	2	58.80	0	0.00	58.90	2	1,724	0.12%
2023/12/29	6	58.67	2	58.90	58.50	4	1,711	0.23%
2023/12/28	1	57.50	0	0.00	57.80	1	1,701	0.06%
2023/12/27	2	57.60	0	0.00	57.50	2	1,728	0.12%
2023/12/26	1	57.60	0	0.00	58.00	1	1,723	0.06%
2023/12/25	3	57.90	0	0.00	57.70	3	1,731	0.17%
2023/12/22	0	0.00	1	59.00	59.00	-1	1,706	-0.06%
2023/12/20	2	57.95	0	0.00	58.80	2	1,617	0.12%
2023/12/19	1.4	58.24	0	0.00	58.60	1.4	1,565	0.09%
2023/12/18	10	58.10	4	57.83	58.40	6	1,500	0.40%
2023/12/15	0	0.00	20	56.90	57.00	-20	1,464	-1.37%
2023/12/14	0	0.00	10	56.80	56.90	-10	1,468	-0.68%
2023/12/13	1	56.20	0	0.00	56.30	1	1,457	0.07%
2023/12/12	0	0.00	1	57.00	57.20	-1	1,459	-0.07%
2023/12/11	0	57.00	0	0.00	57.00	0	1,455	0.00%
2023/12/07	0	0.00	2.9	56.85	56.80	-2.9	1,478	-0.20%
2023/12/06	0.3	57.00	3	57.40	57.40	-2.7	1,471	-0.18%
2023/12/05	0.3	56.20	1	56.50	56.50	-0.7	1,442	-0.05%
2023/12/04	0	0.00	1	56.30	56.10	-1	1,426	-0.07%
2023/12/01	1	55.80	1	56.10	55.80	0	1,431	0.00%
2023/11/30	1.3	56.35	3.3	56.23	56.30	-2	1,445	-0.14%
2023/11/29	2.2	55.84	0	0.00	55.90	2.2	1,487	0.15%
2023/11/27	2	55.20	0	0.00	55.00	2	1,488	0.13%
2023/11/24	1	55.10	0	0.00	55.30	1	1,490	0.07%
2023/11/22	0	0.00	3	54.80	54.90	-3	1,475	-0.20%
2023/11/21	0	0.00	6.2	54.45	54.50	-6.2	1,468	-0.42%
2023/11/20	0	0.00	6	53.60	53.60	-6	1,457	-0.41%
2023/11/17	0	0.00	0.1	53.85	53.90	-0.1	1,454	-0.01%
2023/11/15	0	0.00	0.1	53.70	53.90	-0.1	1,460	0.00%
2023/11/13	1	52.90	0	0.00	53.00	1	1,542	0.06%
2023/11/10	10	53.80	2	53.90	53.60	8	1,573	0.51%
2023/11/08	0.2	52.90	0	0.00	53.00	0.2	1,651	0.01%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/10/31	3.1	50.83	0	51.00	50.80	3.1	2,536	0.12%
2023/10/30	3	51.93	0	0.00	51.60	3	2,750	0.11%
2023/10/26	1	51.50	0	0.00	51.40	1	3,107	0.03%
2023/10/20	2	51.25	0	0.00	51.20	2	3,351	0.06%
2023/10/18	1	52.00	0	0.00	51.60	1	3,558	0.03%
2023/10/16	1	52.50	0	0.00	52.50	1	3,843	0.03%
2023/10/13	24	52.95	0	0.00	52.80	24	4,081	0.59%
2023/10/12	0	0.00	5	52.80	53.20	-5	4,329	-0.12%
2023/10/11	1	52.70	0	0.00	52.70	1	4,406	0.02%
2023/10/06	0.2	53.10	0	0.00	52.80	0.2	4,441	0.00%
2023/10/05	1	52.60	0	0.00	52.60	1	4,458	0.02%
2023/10/04	4	52.23	0	0.00	52.10	4	4,499	0.09%
2023/10/03	2	53.05	0	0.00	53.10	2	4,501	0.04%
2023/10/02	1	53.80	0	0.00	53.80	1	4,483	0.02%
2023/09/28	2	54.00	0	0.00	53.80	2	4,493	0.04%
2023/09/26	1	54.70	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	1.1	55.45	55.20	-1.1	4,530	-0.02%
2023/09/22	1	53.90	0	0.00	54.00	1	4,532	0.02%
2023/09/20	0.1	54.73	0	0.00	54.20	0.1	4,538	0.00%
2023/09/19	5	54.46	0	0.00	54.40	5	4,511	0.11%
2023/09/18	1	55.60	4	55.48	55.30	-3	4,498	-0.07%
2023/09/15	6	55.28	5	55.36	55.60	1	4,497	0.02%
2023/09/14	1	55.00	0	0.00	54.90	1	4,512	0.02%
2023/09/13	1.1	54.13	0	0.00	54.30	1.1	4,504	0.02%
2023/09/11	2	54.15	0	0.00	54.20	2	4,482	0.04%
2023/09/08	4	54.60	0	0.00	54.50	4	4,486	0.09%
2023/09/07	2	54.60	0	0.00	54.60	2	4,496	0.04%
2023/09/06	6	54.92	0	0.00	54.80	6	4,493	0.13%
2023/09/05	2	55.40	3	55.30	55.40	-1	4,475	-0.02%
2023/09/04	1	56.00	5	55.94	56.10	-4	4,468	-0.09%
2023/09/01	0	0.00	0.1	55.10	55.00	-0.1	4,422	0.00%
2023/08/31	0	0.00	1	55.00	54.60	-1	4,413	-0.02%
2023/08/30	1	54.40	0	0.00	54.30	1	4,399	0.02%
2023/08/29	0	0.00	5.2	54.68	54.80	-5.2	4,397	-0.12%
2023/08/28	1	54.30	1	55.00	54.20	0	4,392	0.00%
2023/08/25	0	0.00	6	54.45	54.30	-6	4,397	-0.14%
2023/08/24	5	53.98	0	0.00	53.80	5	4,399	0.11%
2023/08/23	2	54.45	0	0.00	54.30	2	4,391	0.05%
2023/08/21	3	54.37	0	0.00	54.30	3	4,400	0.07%
2023/08/18	0	0.00	13	54.96	54.70	-13	4,388	-0.30%
2023/08/17	0	0.00	6	53.85	54.00	-6	4,363	-0.14%
2023/08/16	3	53.37	1	53.70	53.40	2	4,391	0.05%
2023/08/15	0	0.00	5	53.40	53.10	-5	4,362	-0.11%
2023/08/14	11	52.82	15	52.67	52.90	-4	4,360	-0.09%
2023/08/11	1	54.00	15	54.10	54.10	-14	4,299	-0.33%
2023/08/10	15.1	54.59	5	55.40	54.30	10.1	4,311	0.23%
2023/08/09	51	54.23	15	55.24	55.40	36	4,248	0.85%
2023/08/08	5	58.90	6	59.78	58.90	-1	3,996	-0.03%
2023/08/07	2.1	58.66	48	58.42	58.80	-45.9	3,956	-1.16%
2023/08/04	30	58.10	17	57.56	56.70	13	3,866	0.34%
2023/08/02	33	62.46	7	62.66	61.40	26	3,623	0.72%
2023/08/01	5	62.22	9.1	61.60	62.20	-4.1	3,484	-0.12%
2023/07/31	0	0.00	1	60.00	59.80	-1	3,311	-0.03%
2023/07/28	0	0.00	2	59.00	59.40	-2	3,249	-0.06%
2023/07/27	0	0.00	0.1	59.20	59.50	-0.1	3,234	0.00%
2023/07/25	0	0.00	11.1	58.99	58.10	-11.1	3,113	-0.36%
2023/07/24	0	0.00	10.7	58.99	59.00	-10.7	3,044	-0.35%
2023/07/21	1	58.90	2	58.80	59.00	-1	2,974	-0.03%
2023/07/20	0	0.00	6	58.58	58.60	-6	2,857	-0.21%
2023/07/19	10	56.50	0.1	56.64	56.30	9.9	2,690	0.37%
2023/07/18	21	58.22	7.6	57.52	55.90	13.4	2,564	0.52%
2023/07/17	3	55.47	12.1	55.49	55.90	-9.1	2,333	-0.39%
2023/07/14	3	52.93	1	53.30	52.60	2	2,096	0.10%
2023/07/11	1	51.70	1	52.40	52.00	0	2,083	0.00%
2023/07/10	0	0.00	2	52.30	52.50	-2	2,058	-0.10%
2023/07/07	1.1	51.81	11	51.72	51.80	-10	2,037	-0.49%
2023/07/06	0	0.00	39	52.57	52.10	-39	2,036	-1.91%
2023/07/05	0	0.00	23	52.93	52.90	-23	2,031	-1.13%
2023/06/30	0	0.00	11	53.49	53.30	-11	2,091	-0.53%
2023/06/29	0	0.00	3.1	52.81	52.80	-3.1	2,063	-0.15%
2023/06/28	0.1	52.60	0	0.00	52.70	0.1	2,049	0.00%
2023/06/21	0.9	51.56	0	0.00	52.10	0.9	2,051	0.05%
2023/06/20	2	51.65	0	51.30	51.40	2	2,044	0.10%
2023/06/19	1	52.40	0	0.00	52.40	1	2,008	0.05%
2023/06/15	0.1	52.70	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	4	52.50	0	0.00	52.50	4	2,014	0.20%
2023/06/13	1	52.60	0	0.00	52.90	1	2,007	0.05%
2023/06/12	15	53.09	1.4	53.00	52.70	13.6	2,005	0.68%
2023/06/09	5	53.30	1	53.40	53.50	4	2,013	0.20%
2023/06/08	20	53.48	1.1	53.39	53.50	18.9	2,029	0.93%
2023/06/07	1.1	53.25	1.6	53.04	53.30	-0.5	2,039	-0.02%
2023/06/06	10.1	52.80	1	53.30	52.80	9.1	2,046	0.44%
2023/06/05	0.3	53.16	2.3	53.20	53.00	-2.1	2,074	-0.10%
2023/06/02	0.4	53.03	1	53.10	53.20	-0.6	2,130	-0.03%
2023/06/01	0.2	52.80	2	52.80	52.70	-1.8	2,211	-0.08%
2023/05/31	2	52.70	4	52.85	52.50	-2	2,283	-0.09%
2023/05/30	2	52.85	0	0.00	53.30	2	2,359	0.08%
2023/05/29	1	52.90	0	0.00	52.80	1	2,645	0.04%
2023/05/26	0	0.00	0.2	53.00	53.10	-0.2	2,677	-0.01%
2023/05/25	1	53.40	0	0.00	53.30	1	2,736	0.04%
2023/05/23	0	0.00	1.5	54.28	54.00	-1.5	2,765	-0.05%
2023/05/22	2	53.40	4	53.83	53.70	-2	2,722	-0.07%
2023/05/16	0	0.00	7	53.37	53.00	-7	2,612	-0.27%
2023/05/10	1	53.00	4.4	53.14	53.30	-3.4	2,533	-0.13%
2023/05/09	4.4	53.14	7.8	53.39	52.70	-3.4	2,510	-0.14%
2023/05/08	7	53.31	15.2	53.64	53.50	-8.2	2,441	-0.33%
2023/05/05	0.2	52.15	10	52.80	52.80	-9.8	2,366	-0.41%
2023/05/04	3.9	52.59	10.1	52.50	51.80	-6.1	2,330	-0.26%
2023/05/03	10	52.00	0	0.00	52.20	10	2,273	0.44%
2023/05/02	1	51.80	0	51.70	51.80	1	2,255	0.04%
2023/04/27	1	51.00	0	51.10	51.10	1	2,255	0.04%
2023/04/26	0	0.00	1	51.50	51.30	-1	2,263	-0.04%
2023/04/24	11	51.00	0	0.00	51.30	11	2,232	0.49%
2023/04/21	0	0.00	0.2	51.50	51.40	-0.2	2,232	-0.01%
2023/04/20	2	52.40	0	0.00	52.00	2	2,229	0.09%
2023/04/19	1	52.40	1	52.70	52.60	0	2,223	0.00%
2023/04/18	0	0.00	3	53.13	52.70	-3	2,199	-0.14%
2023/04/17	0	0.00	5.2	53.12	52.80	-5.2	2,156	-0.24%
2023/04/13	0	0.00	1.6	51.73	52.00	-1.6	2,064	-0.08%
2023/04/12	3.1	51.01	1	51.00	51.00	2.1	2,039	0.10%
2023/04/11	0.5	51.40	1	52.00	51.40	-0.5	2,025	-0.02%
2023/04/07	2	51.25	0	0.00	51.90	2	2,035	0.10%
2023/04/06	5	51.98	8	52.01	51.90	-3	2,013	-0.15%
2023/03/31	0	50.40	0	0.00	51.10	0	1,972	0.00%
2023/03/30	0	0.00	0.1	50.30	50.30	-0.1	1,938	0.00%
2023/03/29	2	50.20	3	50.30	50.20	-1	1,930	-0.05%
2023/03/28	1	50.30	0	0.00	50.30	1	1,934	0.05%
2023/03/27	0	0.00	5	50.00	50.20	-5	1,924	-0.26%
2023/03/24	0.1	49.90	0	0.00	49.90	0.1	1,914	0.01%
2023/03/20	0	0.00	2	49.70	49.65	-2	1,878	-0.11%
2023/03/17	0	0.00	0.7	49.90	49.85	-0.7	1,866	-0.04%
2023/03/16	0	0.00	0.3	50.00	50.00	-0.3	1,853	-0.02%
2023/03/15	1	50.70	3	51.40	50.30	-2	1,840	-0.11%
2023/03/14	5	50.70	0.6	50.60	50.50	4.4	1,827	0.24%
2023/03/13	0.4	50.16	0	0.00	50.10	0.4	1,813	0.02%
2023/03/10	8.1	50.77	1	50.30	50.30	7.1	1,791	0.39%
2023/03/09	3	51.10	0	0.00	51.10	3	1,772	0.17%
2023/03/08	2	51.25	1	51.50	51.30	1	1,767	0.06%
2023/03/07	7	51.47	1	52.40	51.20	6	1,730	0.35%
2023/03/06	1	51.60	4.3	52.22	51.30	-3.3	1,673	-0.20%
2023/03/03	8	50.38	5	50.74	50.20	3	1,590	0.19%
2023/03/02	16.3	50.03	5.1	50.46	50.00	11.2	1,515	0.74%
2023/03/01	10	53.26	10.4	53.44	51.10	-0.4	1,410	-0.03%
2023/02/24	1	49.75	6.4	50.23	50.60	-5.4	1,105	-0.49%
2023/02/23	2	50.10	5	50.20	49.55	-3	1,057	-0.28%
2023/02/22	0	0.00	2	49.05	49.05	-2	984	-0.20%
2023/02/21	4	48.58	14	48.10	48.65	-10	950	-1.05%
2023/02/20	1	47.65	0	0.00	47.75	1	929	0.11%
2023/02/14	0	0.00	3	46.80	46.65	-3	925	-0.32%
2023/02/13	1	46.65	0	0.00	46.60	1	929	0.11%
2023/02/10	6	46.84	0	0.00	46.35	6	925	0.65%
2023/02/09	2	47.25	55	47.20	47.25	-53	896	-5.91%
2023/02/08	0.7	47.60	1	47.50	47.60	-0.3	890	-0.03%
2023/02/06	0.1	46.70	1	46.80	46.65	-0.9	874	-0.10%
2023/02/03	5	46.30	0	0.00	46.85	5	863	0.58%
2023/02/02	0	0.00	2	46.15	46.20	-2	842	-0.24%
2023/02/01	4	45.96	0	0.00	45.80	4	841	0.48%
2023/01/31	0	0.00	3	46.40	46.30	-3	830	-0.36%
2023/01/30	1	45.90	0	0.00	45.65	1	834	0.12%
2023/01/16	55	46.50	0	0.00	45.80	55	835	6.58%
2023/01/13	0	0.00	0.4	46.15	46.10	-0.4	834	-0.05%
2023/01/12	10	46.00	0	0.00	46.20	10	902	1.11%
2023/01/11	0	0.00	1	46.25	46.05	-1	898	-0.11%
2023/01/10	1	46.20	0	0.00	46.30	1	886	0.11%
2023/01/04	2.1	45.04	6	45.16	45.35	-3.9	863	-0.45%
2022/12/30	3	45.50	0	0.00	45.55	3	858	0.35%
2022/12/28	0	0.00	3	46.90	46.05	-3	851	-0.35%
2022/12/27	0	0.00	0.7	45.15	45.35	-0.7	816	-0.08%
2022/12/23	0.7	45.45	0	0.00	45.45	0.7	814	0.08%
2022/12/13	0	0.00	1	44.65	44.55	-1	803	-0.13%
2022/12/12	0.1	44.40	0	0.00	44.50	0.1	804	0.02%
2022/12/07	0	0.00	3	44.75	44.75	-3	807	-0.37%
2022/12/05	0	0.00	1	45.05	44.85	-1	799	-0.13%
2022/12/01	0	0.00	3	44.95	44.75	-3	790	-0.38%
2022/11/30	0	0.00	2	44.55	44.55	-2	773	-0.26%
2022/11/28	0	0.00	1	43.75	43.75	-1	753	-0.13%
2022/11/25	1	44.40	6.9	44.06	44.05	-5.9	750	-0.78%
2022/11/24	3	43.60	0	0.00	43.55	3	739	0.41%
2022/11/23	0	0.00	13.2	43.12	43.30	-13.2	744	-1.77%
2022/11/22	1	43.10	0	0.00	43.35	1	763	0.13%
2022/11/18	0	0.00	1	43.20	43.25	-1	786	-0.13%
2022/11/16	1	42.85	4	42.81	42.75	-3	803	-0.37%
2022/11/15	0.2	43.35	4	43.11	43.30	-3.8	801	-0.47%
2022/11/14	1	42.55	4	42.66	42.90	-3	795	-0.38%
2022/11/11	6	42.15	5	42.18	42.05	1	791	0.13%
2022/11/09	1	41.60	0	0.00	41.90	1	790	0.13%
2022/11/08	0	0.00	2.1	41.80	41.90	-2.1	792	-0.26%
2022/11/07	1.2	41.53	0	0.00	41.60	1.2	798	0.15%
2022/11/02	8	41.40	1	41.15	41.20	7	807	0.87%
2022/11/01	2	40.70	0	0.00	40.60	2	797	0.25%
2022/10/31	1	40.30	0.1	40.10	40.20	1	792	0.12%
2022/10/28	5	40.22	0.2	40.15	39.95	4.8	799	0.60%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	0.1	40.15	15	39.90	40.05	-14.9	786	-1.89%
2022/10/25	6	40.35	5	40.85	40.30	1	771	0.13%
2022/10/24	0.2	41.90	4	41.95	41.70	-3.8	755	-0.50%
2022/10/21	7.1	42.02	0	0.00	42.00	7.1	749	0.95%
2022/10/20	8	42.42	0	0.00	42.80	8	737	1.09%
2022/10/18	2	43.28	0	0.00	44.10	2	671	0.30%
2022/10/17	1	42.85	0	0.00	43.20	1	667	0.15%
2022/10/14	3	43.17	0	0.00	43.55	3	665	0.45%
2022/10/13	1	43.10	1	42.90	42.75	0	667	0.00%
2022/10/12	1.2	43.49	2	43.35	43.35	-0.9	659	-0.13%
2022/10/07	1	44.75	0	0.00	44.75	1	649	0.15%
2022/10/05	2	44.90	1	44.90	45.00	1	648	0.15%
2022/10/04	1	44.00	0	0.00	44.40	1	646	0.15%
2022/10/03	2.1	44.03	0.2	44.10	44.00	1.8	641	0.29%
2022/09/30	0	44.70	0	0.00	44.50	0	641	0.00%
2022/09/29	0	0.00	0.1	45.45	45.45	-0.1	631	-0.01%
2022/09/28	0.4	45.58	0	0.00	45.25	0.4	622	0.06%
2022/09/26	0.2	47.07	0	0.00	46.90	0.2	625	0.02%
2022/09/21	2	47.40	0	0.00	47.40	2	637	0.31%
2022/09/19	0.1	48.10	0	0.00	47.70	0.1	646	0.01%
2022/09/16	3	48.30	0	0.00	48.30	3	653	0.46%
2022/09/15	3	48.30	0	0.00	48.65	3	660	0.45%
2022/09/14	1.3	48.42	0	0.00	48.30	1.3	669	0.19%
2022/09/13	10	48.70	0	0.00	48.70	10	672	1.49%
2022/09/02	3	48.50	0	0.00	48.45	3	706	0.42%
2022/09/01	0.1	48.85	0	0.00	48.70	0.1	707	0.01%
2022/08/31	0	0.00	1	49.00	49.25	-1	701	-0.14%
2022/08/30	0.1	49.05	1	49.00	49.15	-1	699	-0.14%
2022/08/29	0	0.00	7	50.40	50.70	-7	686	-1.02%
2022/08/25	0	0.00	3.1	50.50	50.50	-3.1	659	-0.46%
2022/08/24	1	50.50	0	0.00	50.20	1	652	0.15%
2022/08/23	0	0.00	2	49.95	49.95	-2	655	-0.31%
2022/08/16	0	49.70	1	50.00	49.55	-1	667	-0.15%
2022/08/15	0	0.00	1.1	49.67	49.70	-1.1	674	-0.16%
2022/08/12	0	0.00	2	48.85	48.90	-2	680	-0.29%
2022/08/09	0	0.00	0.1	48.25	48.10	-0.1	721	-0.01%
2022/08/04	4.1	46.84	0	0.00	47.20	4.1	800	0.51%
2022/08/03	2.1	47.00	0	0.00	47.15	2.1	834	0.25%
2022/08/02	7.1	47.66	0	0.00	47.55	7.1	847	0.83%
2022/08/01	0.1	48.70	0	0.00	48.40	0.1	874	0.01%
2022/07/29	1	49.10	0.1	49.15	48.90	1	888	0.11%
2022/07/28	3	49.05	0	0.00	48.95	3	897	0.33%
2022/07/27	0	0.00	1	48.80	49.00	-1	920	-0.11%
2022/07/26	0.1	48.80	1	48.85	48.80	-0.9	945	-0.10%
2022/07/25	0	0.00	9	48.52	48.65	-9	954	-0.94%
2022/07/21	0	0.00	1	47.70	47.90	-1	997	-0.10%
2022/07/18	1.1	46.73	0	0.00	46.95	1.1	1,048	0.11%
2022/07/11	0	0.00	2	47.30	47.50	-2	1,465	-0.14%
2022/07/08	2.1	47.28	0	0.00	47.20	2.1	1,510	0.14%
2022/07/07	0	0.00	1	48.30	47.95	-1	1,518	-0.07%
2022/07/06	2	48.18	3	48.07	48.10	-1	1,537	-0.07%
2022/07/05	0	0.00	0.1	48.95	48.85	-0.1	1,557	0.00%
2022/07/04	0.1	48.55	0	0.00	48.65	0.1	1,563	0.00%
2022/07/01	0.1	47.42	1	47.35	47.35	-0.9	1,567	-0.06%
2022/06/30	2	47.35	1	47.55	47.55	1	1,596	0.06%
2022/06/27	0.1	48.05	0	0.00	47.80	0.1	1,625	0.00%
2022/06/24	0	0.00	1	47.40	47.70	-1	1,650	-0.06%
2022/06/23	2	47.20	0	0.00	47.05	2	1,698	0.12%
2022/06/22	1	46.85	0	0.00	46.85	1	1,694	0.06%
2022/06/17	1	47.25	0	0.00	47.60	1	1,699	0.06%
2022/06/16	1	49.10	1	48.70	48.70	0	1,703	0.00%
2022/06/15	1	49.00	4	48.78	49.00	-3	1,731	-0.17%
2022/06/14	1.1	47.73	0	0.00	47.75	1.1	1,740	0.06%
2022/06/13	6.1	48.02	0	0.00	47.90	6.1	1,750	0.35%
2022/06/10	2.2	48.52	0	0.00	48.75	2.2	1,759	0.12%
2022/06/09	3.1	49.05	0	0.00	49.00	3.1	1,813	0.17%
2022/06/08	5.1	48.70	0	0.00	49.00	5.1	1,832	0.28%
2022/06/06	0.1	49.05	0	0.00	48.85	0.1	1,862	0.01%
2022/06/01	1	49.00	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0	0.00	0.5	49.10	49.40	-0.5	1,952	-0.03%
2022/05/30	0.1	48.75	0	0.00	48.90	0.1	1,950	0.01%
2022/05/26	7	48.38	1	48.55	48.45	6	1,962	0.31%
2022/05/25	0	0.00	2	47.85	47.75	-2	1,970	-0.10%
2022/05/24	2.7	47.11	0	0.00	47.05	2.7	2,006	0.13%
2022/05/18	0.1	47.20	2	47.38	47.50	-2	2,142	-0.09%
2022/05/17	4.6	46.92	0	0.00	46.90	4.6	2,132	0.22%
2022/05/16	1	47.10	0	0.00	47.25	1	2,132	0.05%
2022/05/13	0.1	47.60	2	47.65	47.45	-1.9	2,147	-0.09%
2022/05/12	4.1	47.67	0	0.00	47.35	4.1	2,147	0.19%
2022/05/11	5	49.07	2	49.13	48.80	3	2,126	0.14%
2022/05/10	1.1	49.85	0	0.00	49.95	1.1	2,094	0.05%
2022/05/09	5.2	50.74	3	50.50	50.40	2.2	2,080	0.10%
2022/05/06	0.1	52.40	0	0.00	51.90	0.1	2,066	0.00%
2022/05/05	0	0.00	1	52.20	52.10	-1	2,085	-0.05%
2022/05/04	1	51.90	2	52.25	52.00	-1	2,073	-0.05%
2022/05/03	2.5	52.17	0	0.00	52.20	2.5	2,061	0.12%
2022/04/29	1.2	52.84	2	53.00	52.80	-0.9	2,045	-0.04%
2022/04/28	2	53.55	10	53.30	53.20	-8	2,053	-0.39%
2022/04/27	1.3	52.59	1	52.90	52.50	0.3	2,041	0.01%
2022/04/26	2	53.80	2	53.50	53.40	0	2,018	0.00%
2022/04/25	1.1	54.09	0	0.00	53.70	1.1	2,002	0.05%
2022/04/22	0	0.00	2.2	54.81	54.70	-2.2	1,998	-0.11%
2022/04/21	0	0.00	2	55.10	54.60	-2	1,992	-0.10%
2022/04/20	11	55.48	2.1	54.27	55.60	8.9	1,941	0.46%
2022/04/19	4.2	54.09	1	54.30	54.30	3.2	1,880	0.17%
2022/04/18	1	55.00	1	55.70	54.50	0	1,849	0.00%
2022/04/15	10	54.22	14.4	55.47	55.30	-4.4	1,743	-0.25%
2022/04/14	1	55.00	6.5	54.74	54.90	-5.5	1,625	-0.34%
2022/04/11	0	0.00	1.3	54.74	54.90	-1.3	1,578	-0.08%
2022/04/08	0	0.00	0.1	54.90	54.90	-0.1	1,571	-0.01%
2022/04/07	2	54.80	4.8	54.89	54.80	-2.8	1,563	-0.18%
2022/04/06	4.5	54.90	11.6	54.89	55.20	-7.1	1,560	-0.46%
2022/04/01	0.1	54.30	0	0.00	54.40	0.1	1,551	0.01%
2022/03/31	0	0.00	10	54.40	54.10	-10	1,548	-0.65%
2022/03/30	1.1	54.79	11.3	54.32	54.40	-10.2	1,542	-0.66%
2022/03/29	14	54.86	7	54.64	54.70	7	1,528	0.46%
2022/03/28	0.4	54.50	14	54.47	54.50	-13.6	1,502	-0.90%
2022/03/25	1	53.00	0.7	53.00	53.00	0.3	1,446	0.02%
2022/03/22	1	53.10	0	0.00	53.10	1	1,476	0.07%
2022/03/21	4	52.78	0	0.00	52.90	4	1,472	0.27%
2022/03/18	1	52.80	0	0.00	52.50	1	1,466	0.07%
2022/03/17	2	52.80	0	0.00	52.80	2	1,440	0.14%
2022/03/16	2	52.30	0	0.00	52.40	2	1,426	0.14%
2022/03/14	14	53.04	2	52.65	52.60	12	1,403	0.85%
2022/03/11	2	53.80	0	0.00	53.80	2	1,355	0.15%
2022/03/09	0	0.00	1	53.60	54.00	-1	1,337	-0.07%
2022/03/08	2	53.40	0	0.00	53.20	2	1,335	0.15%
2022/03/07	0	0.00	5	54.60	54.20	-5	1,300	-0.38%
2022/03/04	0	0.00	1	55.00	55.00	-1	1,282	-0.08%
2022/03/03	0.4	55.10	0	0.00	54.90	0.4	1,289	0.03%
2022/03/02	1	54.30	1	54.60	54.60	0	1,294	0.00%
2022/03/01	0	0.00	1.1	54.50	54.50	-1.1	1,290	-0.08%
2022/02/25	0	0.00	4	54.43	54.20	-4	1,282	-0.31%
2022/02/24	0.4	54.30	1	54.80	54.30	-0.7	1,273	-0.05%
2022/02/22	1	54.30	0	0.00	54.70	1	1,247	0.08%
2022/02/18	0	0.00	19	55.08	55.20	-19	1,239	-1.53%
2022/02/17	0	0.00	1	53.50	53.40	-1	1,129	-0.09%
2022/02/15	2.4	53.38	10	53.74	53.40	-7.6	1,145	-0.66%
2022/02/11	0	0.00	20.5	52.96	53.00	-20.5	1,143	-1.79%
2022/02/10	0.1	53.10	0	0.00	53.00	0.1	1,197	0.00%
2022/02/09	10	52.90	0	0.00	52.90	10	1,255	0.80%
2022/02/08	1	52.60	0	0.00	52.90	1	1,260	0.08%
2022/02/07	0	0.00	6	52.30	53.00	-6	1,252	-0.48%
2022/01/26	3	52.10	0	0.00	52.20	3	1,230	0.24%
2022/01/24	0.1	52.30	0	0.00	52.20	0.1	1,288	0.01%
2022/01/19	0	52.40	1	52.20	52.30	-1	1,273	-0.08%
2022/01/18	0	0.00	0.5	52.40	52.20	-0.5	1,286	-0.04%
2022/01/12	1	52.20	0	0.00	52.30	1	1,316	0.08%
2022/01/11	2.3	52.23	0	0.00	52.30	2.3	1,312	0.17%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.01%
2022/01/07	1	52.31	0	0.00	52.40	1	1,317	0.08%
2022/01/06	5.1	52.60	0	0.00	52.70	5.1	1,304	0.39%
2022/01/05	10	52.42	0	0.00	52.50	10	1,310	0.76%
2022/01/04	0.1	52.70	0	0.00	52.70	0.1	1,315	0.01%
2022/01/03	1.2	53.19	0	0.00	52.90	1.2	1,306	0.09%
2021/12/30	0.1	53.50	0	0.00	53.40	0.1	1,304	0.01%
2021/12/27	0	0.00	10	52.70	52.70	-10	1,303	-0.77%
2021/12/22	0.1	52.70	10	52.60	52.60	-9.9	1,377	-0.72%
2021/12/20	2	52.20	0	0.00	52.20	2	1,416	0.14%
2021/12/17	0.4	52.50	0	0.00	52.30	0.4	1,405	0.03%
2021/12/16	2	52.30	0.1	52.70	52.30	1.9	1,393	0.14%
2021/12/10	0.2	52.83	0	0.00	52.70	0.2	1,444	0.01%
2021/12/09	0	0.00	2	52.80	52.80	-2	1,460	-0.14%
2021/12/06	0.8	52.50	3	52.37	52.30	-2.2	1,512	-0.14%
2021/12/03	0.1	52.40	0	0.00	52.20	0.1	1,517	0.01%
2021/12/02	4	52.10	0	0.00	52.00	4	1,521	0.26%
2021/12/01	1	52.10	0	0.00	52.20	1	1,533	0.07%
2021/11/29	5	52.10	0	0.00	52.20	5	1,570	0.32%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/25	2	52.70	0	0.00	52.80	2	1,582	0.13%
2021/11/24	1	53.00	0	0.00	52.70	1	1,611	0.06%
2021/11/22	0	0.00	1.2	52.94	53.00	-1.2	1,630	-0.07%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	2	52.95	1	53.10	53.30	1	1,662	0.06%
2021/11/15	0	0.00	10	52.45	52.40	-10	1,802	-0.55%
2021/11/12	0	52.90	0	0.00	52.90	0	1,806	0.00%
2021/11/10	13	52.15	7	51.93	52.20	6	1,863	0.32%
2021/11/09	6.1	52.24	6.5	52.52	52.20	-0.4	1,877	-0.02%
2021/11/08	12.1	52.69	0	0.00	52.90	12.1	1,858	0.65%
2021/11/05	0.1	53.60	4.5	53.37	53.50	-4.4	1,919	-0.23%
2021/11/04	1.1	53.42	0	53.70	53.50	1.1	2,054	0.05%
2021/11/02	0.1	53.20	0.2	53.40	53.00	-0.1	2,268	0.00%
2021/11/01	3	53.53	7	53.70	53.10	-4	2,255	-0.18%
2021/10/27	1	53.50	3	53.60	53.70	-2	2,311	-0.09%
2021/10/22	0.4	53.60	0	0.00	53.50	0.4	2,353	0.02%
2021/10/21	3.1	53.21	0	0.00	53.20	3.1	2,371	0.13%
2021/10/20	0.6	54.10	0.1	54.13	54.00	0.5	2,368	0.02%
2021/10/19	0	0.00	1	54.40	54.30	-1	2,363	-0.04%
2021/10/18	4	54.30	2	54.30	54.30	2	2,372	0.08%
2021/10/15	0	0.00	1	53.80	53.80	-1	2,373	-0.04%
2021/10/14	0	0.00	1	53.50	53.70	-1	2,379	-0.04%
2021/10/13	1.1	53.66	0	0.00	53.40	1.1	2,395	0.05%
2021/10/12	6	53.00	0	0.00	53.30	6	2,403	0.25%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/07	2	53.45	0	0.00	53.40	2	2,416	0.08%
2021/10/06	0	0.00	0.1	53.00	53.00	-0.1	2,430	0.00%
2021/10/04	1	53.20	0	0.00	53.20	1	2,459	0.04%
2021/10/01	8.7	53.70	0.1	53.70	53.50	8.6	2,457	0.35%
2021/09/30	1	54.50	0	0.00	54.90	1	2,408	0.04%
2021/09/29	1.1	54.79	3	54.60	54.60	-1.9	2,413	-0.08%
2021/09/28	0	0.00	1	55.50	55.20	-1	2,412	-0.04%
2021/09/27	4	55.13	3	55.00	55.20	1	2,399	0.04%
2021/09/24	7	54.37	1	54.40	54.40	6	2,401	0.25%
2021/09/23	10	54.40	0.2	54.30	54.20	9.8	2,425	0.40%
2021/09/22	1	54.00	0	0.00	54.10	1	2,450	0.04%
2021/09/17	1	54.40	0	0.00	54.90	1	2,464	0.04%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	1	54.90	4.3	54.80	54.90	-3.3	2,499	-0.13%
2021/09/13	6	54.67	1	54.90	54.90	5	2,506	0.20%
2021/09/10	2	55.60	0	0.00	55.90	2	2,466	0.08%
2021/09/08	2	55.95	0	0.00	55.70	2	2,499	0.08%
2021/09/07	0	0.00	1	56.10	56.00	-1	2,515	-0.04%
2021/09/06	0.1	56.70	0	0.00	56.20	0.1	2,541	0.00%
2021/09/03	0	0.00	3	56.77	56.90	-3	2,534	-0.12%
2021/09/01	7	54.89	1.3	55.25	55.50	5.7	2,487	0.23%
2021/08/31	0	0.00	0.3	54.50	54.10	-0.3	2,463	-0.01%
2021/08/30	3.1	54.07	0	0.00	54.20	3.1	2,461	0.13%
2021/08/27	5.3	54.40	1	54.40	54.50	4.3	2,439	0.18%
2021/08/26	1.2	54.34	3	54.33	54.40	-1.9	2,443	-0.08%
2021/08/25	5	54.76	2	54.60	54.90	3	2,445	0.12%
2021/08/24	7	54.43	3.8	54.55	54.80	3.2	2,441	0.13%
2021/08/23	12.1	53.43	14	53.39	53.80	-1.9	2,446	-0.08%
2021/08/20	3	56.03	11	56.17	56.10	-8	2,392	-0.33%
2021/08/19	0	56.50	2	56.20	56.20	-2	2,337	-0.08%
2021/08/18	0	0.00	3	56.50	56.90	-3	2,301	-0.13%
2021/08/17	10	57.22	22	56.86	56.80	-12	2,295	-0.52%
2021/08/16	1	56.30	10	56.30	56.30	-9	2,273	-0.40%
2021/08/13	0	56.10	1	55.80	55.90	-1	2,251	-0.04%
2021/08/12	1	55.90	10	56.10	56.10	-9	2,238	-0.40%
2021/08/11	16	55.43	8	55.38	55.50	8	2,251	0.36%
2021/08/10	20.2	56.74	118	57.45	56.50	-97.8	2,183	-4.48%	大賣/
2021/08/09	25.1	57.30	11	58.15	57.50	14.1	2,138	0.66%
2021/08/06	5	60.40	0	0.00	60.70	5	1,997	0.25%
2021/08/05	8	60.90	0	0.00	60.80	8	2,098	0.38%
2021/08/04	1	61.40	1	61.50	61.40	0	2,236	0.00%
2021/08/03	1	61.10	112	60.90	61.00	-111	2,297	-4.83%	大賣/鉅額交易
2021/08/02	0	0.00	3	60.80	60.80	-3	2,338	-0.13%
2021/07/30	1	60.20	220	60.28	60.10	-219	2,324	-9.42%	大賣/鉅額交易
2021/07/29	0	0.00	10	60.20	60.00	-10	2,334	-0.43%
2021/07/28	0	0.00	10	59.30	59.30	-10	2,358	-0.42%
2021/07/27	0	0.00	42	59.84	59.60	-42	2,441	-1.72%
2021/07/21	0	0.00	1.3	59.52	59.60	-1.3	2,828	-0.05%
2021/07/16	3	59.80	2	59.90	60.00	1	3,034	0.03%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/09	0	0.00	1	59.50	59.60	-1	3,238	-0.03%
2021/07/08	1	60.00	2	60.10	60.10	-1	3,278	-0.03%
2021/07/07	0	0.00	2	60.20	60.20	-2	3,312	-0.06%
2021/07/06	1	60.60	6	60.50	60.40	-5	3,337	-0.15%
2021/07/02	0	0.00	5	60.30	60.40	-5	3,367	-0.15%
2021/06/30	2.1	60.17	0	0.00	60.10	2.1	3,416	0.06%
2021/06/29	6	60.43	9	60.69	60.60	-3	3,451	-0.09%
2021/06/28	25	60.76	100	60.65	60.80	-75	3,482	-2.15%
2021/06/25	0	0.00	1	60.10	59.90	-1	3,464	-0.03%
2021/06/24	2	59.65	1	59.90	59.90	1	3,475	0.03%
2021/06/23	1	59.20	17	59.20	59.30	-16	3,478	-0.46%
2021/06/22	2	58.75	0	0.00	59.00	2	3,526	0.06%
2021/06/21	1	58.60	0.5	58.80	58.60	0.5	3,529	0.02%
2021/06/18	0	0.00	1	59.10	59.10	-1	3,536	-0.03%
2021/06/15	4	58.10	0.2	58.40	59.00	3.8	3,558	0.11%
2021/06/11	1.8	58.03	6	57.83	57.90	-4.3	3,538	-0.12%
2021/06/09	3	57.60	0	0.00	57.60	3	3,555	0.08%
2021/06/07	1	57.50	0	0.00	57.50	1	3,637	0.03%
2021/06/02	2	58.20	0	0.00	58.40	2	3,898	0.05%
2021/06/01	2	57.90	0	0.00	58.10	2	3,921	0.05%
2021/05/31	0.1	57.70	2	57.70	57.70	-1.9	3,986	-0.05%
2021/05/28	3	56.50	0	0.00	56.60	3	3,988	0.08%
2021/05/27	0	0.00	0.3	56.90	56.40	-0.3	3,989	-0.01%
2021/05/25	1	56.50	0	0.00	56.50	1	4,009	0.02%
2021/05/21	1	57.20	1	56.90	56.90	0	4,036	0.00%
2021/05/20	0	0.00	3	56.60	56.90	-3	4,068	-0.07%
2021/05/19	0	0.00	1	56.00	56.40	-1	4,092	-0.02%
2021/05/18	1	55.80	1	55.70	57.00	0	4,061	0.00%
2021/05/17	6	55.50	2	54.60	54.50	4	4,039	0.10%
2021/05/13	1	54.00	2	56.70	56.40	-1	3,896	-0.03%
2021/05/12	5.7	55.43	56.9	55.74	55.40	-51.2	3,777	-1.36%
2021/05/11	1	60.50	2	59.05	59.20	-1	3,640	-0.03%
2021/05/10	1	59.90	2	59.95	60.50	-1	3,576	-0.03%
2021/05/07	0	0.00	6	58.87	59.20	-6	3,533	-0.17%
2021/05/06	7.3	58.55	2	59.10	58.70	5.3	3,539	0.15%
2021/05/05	0	0.00	50	58.54	58.60	-50	3,526	-1.42%
2021/05/04	3	58.70	7	59.21	58.90	-4	3,504	-0.11%
2021/05/03	2	60.55	2	60.00	60.10	0	3,424	0.00%
2021/04/29	44	60.10	4	60.30	59.90	40	3,364	1.19%
2021/04/28	28.1	59.95	14	60.34	61.30	14.1	3,249	0.44%
2021/04/27	0	0.00	1	58.00	58.10	-1	3,135	-0.03%
2021/04/23	3	57.30	1.6	57.49	57.50	1.4	3,122	0.04%
2021/04/22	1	58.30	10	59.25	57.90	-9	3,093	-0.29%
2021/04/21	0	0.00	1	57.90	57.70	-1	2,995	-0.03%
2021/04/20	3	57.83	1	57.90	58.00	2	2,976	0.07%
2021/04/19	3	58.37	2	57.70	58.40	1	2,966	0.03%
2021/04/16	0	0.00	9	56.59	57.00	-9	2,948	-0.31%
2021/04/15	6	56.20	0	56.40	56.50	6	2,932	0.20%
2021/04/14	41	56.21	7	55.84	56.30	34	2,957	1.15%
2021/04/13	6	55.82	1	56.30	56.10	5	2,959	0.17%
2021/04/12	0	0.00	1	55.30	55.20	-1	3,012	-0.03%
2021/04/08	9	54.08	0.2	54.60	54.40	8.8	3,172	0.28%
2021/04/07	3	54.13	2	54.40	54.50	1	3,199	0.03%
2021/04/06	108	54.79	3	54.50	54.40	105	3,342	3.14%	大買/鉅額交易
2021/04/01	21.3	54.54	2	55.00	54.50	19.3	3,503	0.55%
2021/03/31	6	54.83	3	54.93	54.60	3	3,561	0.08%
2021/03/30	0	0.00	1	54.70	54.70	-1	3,507	-0.03%
2021/03/29	3	54.33	9	54.40	54.20	-6	3,488	-0.17%
2021/03/26	6.5	53.98	15	54.01	54.10	-8.5	3,484	-0.24%
2021/03/25	5	54.02	10	53.76	53.80	-5	3,464	-0.14%
2021/03/24	1	52.80	7.9	52.81	52.90	-6.9	3,422	-0.20%
2021/03/23	1	52.60	12	52.70	52.50	-11	3,419	-0.32%
2021/03/22	0	0.00	1	52.50	52.60	-1	3,426	-0.03%
2021/03/19	15	51.81	0	0.00	51.90	15	3,430	0.44%
2021/03/18	0	0.00	9	52.73	52.50	-9	3,413	-0.26%
2021/03/17	2.5	52.38	1.3	52.57	52.50	1.2	3,452	0.03%
2021/03/16	0	0.00	50	52.10	52.40	-50	3,541	-1.41%
2021/03/15	8	52.46	53	52.35	52.20	-45	3,530	-1.27%
2021/03/12	0	0.00	4.4	52.63	52.70	-4.4	3,521	-0.13%
2021/03/11	11	52.37	6	52.30	52.30	5	3,524	0.14%
2021/03/10	3	53.50	11	53.43	53.20	-8	3,487	-0.23%
2021/03/09	31	52.90	90	53.01	53.20	-59	3,445	-1.71%
2021/03/08	38	52.27	65	52.36	53.00	-27	3,366	-0.80%
2021/03/05	2	51.10	0	0.00	51.00	2	3,222	0.06%
2021/03/04	29	51.02	7	51.17	50.70	22	3,212	0.68%
2021/03/02	4	49.95	10	49.88	49.85	-6	3,113	-0.19%
2021/02/26	31	49.79	1	50.20	50.00	30	3,110	0.97%
2021/02/24	0	0.00	1	50.20	50.10	-1	3,097	-0.03%
2021/02/23	0	0.00	2	50.50	50.20	-2	3,082	-0.06%
2021/02/22	2	50.20	2	50.35	50.00	0	3,049	0.00%
2021/02/19	2	50.20	8	50.11	50.30	-6	3,001	-0.20%
2021/02/18	0.8	49.27	3	49.42	49.65	-2.2	2,976	-0.08%
2021/02/17	1	48.65	1	48.90	48.95	0	2,983	0.00%
2021/02/05	7	48.16	1	48.40	48.40	6	2,987	0.20%
2021/02/04	8	48.25	2	48.30	48.30	6	2,986	0.20%
2021/02/03	2	47.98	0	0.00	48.30	2	3,008	0.07%
2021/02/02	0	0.00	0.6	48.11	47.85	-0.6	3,026	-0.02%
2021/02/01	23.2	47.99	0	0.00	47.90	23.2	3,001	0.77%
2021/01/29	1	48.50	0	0.00	48.25	1	2,976	0.03%
2021/01/27	1	49.00	1	48.70	48.70	0	2,948	0.00%
2021/01/26	1.1	49.35	1	48.85	48.85	0.1	2,939	0.00%
2021/01/25	0	0.00	1	49.10	49.00	-1	2,936	-0.03%
2021/01/22	7	49.13	10	49.00	49.20	-3	2,927	-0.10%
2021/01/21	1	47.75	0	0.00	48.00	1	2,902	0.03%
2021/01/20	18	48.16	25	48.00	47.65	-7	2,905	-0.24%
2021/01/19	0	0.00	2	48.90	48.95	-2	2,857	-0.07%
2021/01/18	9	48.54	71	48.55	48.50	-62	2,862	-2.17%
2021/01/15	13	49.25	4	49.25	48.90	9	2,830	0.32%
2021/01/14	1	50.10	3	50.00	49.85	-2	2,829	-0.07%
2021/01/13	3	50.00	1.7	50.22	50.10	1.3	2,822	0.05%
2021/01/11	46	51.09	0	0.00	51.00	46	2,781	1.65%
2021/01/08	2	50.00	4	50.05	50.10	-2	2,724	-0.07%
2021/01/07	6	50.07	1	50.60	50.00	5	2,684	0.19%
2021/01/06	25	49.67	1	49.70	49.65	24	2,649	0.91%
2021/01/05	22	50.09	1	50.10	50.20	21	2,609	0.80%
2021/01/04	14	51.09	11	51.59	51.00	3	2,554	0.12%
2020/12/31	3	50.50	4	50.63	50.80	-1	2,435	-0.04%
2020/12/30	2	50.30	3	49.88	49.95	-1	2,412	-0.04%
2020/12/29	18	50.73	15	50.21	50.30	3	2,400	0.12%
2020/12/28	43	49.77	79	49.39	51.00	-36	2,253	-1.60%
2020/12/25	6	48.01	25	47.90	48.10	-19	2,062	-0.92%
2020/12/24	1	46.75	0	0.00	46.80	1	1,951	0.05%
2020/12/22	1	47.25	12	46.75	46.25	-11	1,979	-0.56%
2020/12/21	0	0.00	1	46.55	46.60	-1	2,000	-0.05%
2020/12/18	0	0.00	6.3	46.43	46.45	-6.3	2,010	-0.31%
2020/12/17	2	45.78	0	0.00	45.60	2	2,001	0.10%
2020/12/16	5	45.75	0	0.00	46.00	5	1,994	0.25%
2020/12/15	10	46.00	1	45.70	45.70	9	1,990	0.45%
2020/12/14	6	46.29	1	46.65	46.30	5	1,980	0.25%
2020/12/11	5	46.90	0	0.00	46.90	5	1,961	0.25%
2020/12/10	7	47.49	13.3	47.70	47.50	-6.3	1,922	-0.33%
2020/12/09	1	46.15	0	0.00	46.30	1	1,833	0.05%
2020/12/07	6	46.16	0	0.00	46.10	6	1,853	0.32%
2020/12/04	2	46.15	41	46.10	46.40	-39	1,866	-2.09%
2020/12/03	3	46.32	0	0.00	46.25	3	1,864	0.16%
2020/12/02	4	46.43	0	0.00	46.35	4	1,882	0.21%
2020/12/01	0	0.00	1	46.60	46.60	-1	1,919	-0.05%
2020/11/30	26	47.23	0	0.00	46.35	26	2,025	1.28%
2020/11/26	1	46.60	0	0.00	46.70	1	2,074	0.05%
2020/11/23	0	0.00	4	46.71	46.65	-4	2,390	-0.17%
2020/11/20	0	0.00	2	46.23	46.15	-2	2,438	-0.08%
2020/11/19	1	46.60	0	0.00	46.40	1	2,496	0.04%
2020/11/18	2	46.88	0	0.00	46.75	2	2,515	0.08%
2020/11/17	1	46.85	6	46.55	46.80	-5	2,550	-0.20%
2020/11/16	1	46.65	0	0.00	46.65	1	2,617	0.04%
2020/11/13	25	46.94	6	46.76	46.60	19	2,640	0.72%
2020/11/12	0	0.00	7	46.13	46.15	-7	2,659	-0.26%
2020/11/10	1	45.90	0	0.00	45.90	1	2,745	0.04%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/06	0	0.00	2	45.15	45.00	-2	2,764	-0.07%
2020/10/29	1	45.50	3	45.50	45.45	-2	2,823	-0.07%
2020/10/28	0	0.00	12	45.70	45.70	-12	2,830	-0.42%
2020/10/27	1	45.50	2	45.48	45.45	-1	2,816	-0.04%
2020/10/26	2	45.60	0	0.00	45.60	2	2,816	0.07%
2020/10/23	3	45.45	0	0.00	45.30	3	2,798	0.11%
2020/10/22	2	45.40	0	0.00	45.25	2	2,835	0.07%
2020/10/21	0	0.00	21	45.31	45.50	-21	2,807	-0.75%
2020/10/20	0	0.00	5	45.25	45.25	-5	2,821	-0.18%
2020/10/19	0	0.00	4	45.30	45.25	-4	2,816	-0.14%
2020/10/16	0	0.00	5	44.90	44.75	-5	2,821	-0.18%
2020/10/15	0	0.00	0.2	44.75	44.75	-0.2	2,864	-0.01%
2020/10/14	0	0.00	5	45.00	44.90	-5	2,906	-0.17%
2020/10/12	1	44.95	8	45.03	44.90	-7	3,011	-0.23%
2020/10/08	0	0.00	11	44.50	44.55	-11	3,068	-0.36%
2020/10/07	5	43.83	0	0.00	44.10	5	3,100	0.16%
2020/10/06	1	43.80	12	44.06	44.10	-11	3,143	-0.35%
2020/10/05	0	0.00	5	42.95	42.95	-5	3,124	-0.16%
2020/09/30	0	0.00	6	42.25	42.25	-6	3,130	-0.19%
2020/09/29	4	42.20	0	0.00	42.10	4	3,136	0.13%
2020/09/24	2	41.68	0	0.00	41.50	2	3,190	0.06%
2020/09/23	11	42.96	0	0.00	42.85	11	3,154	0.35%
2020/09/22	5	43.49	0	0.00	43.50	5	3,153	0.16%
2020/09/21	0	0.00	2	43.95	43.90	-2	3,142	-0.06%
2020/09/18	2	44.05	3	44.00	43.80	-1	3,141	-0.03%
2020/09/17	4	43.90	0	0.00	43.90	4	3,130	0.13%
2020/09/16	1	43.65	10	43.65	43.55	-9	3,117	-0.29%
2020/09/15	2	43.85	1	44.10	43.60	1	3,118	0.03%
2020/09/14	2	43.73	0	0.00	43.80	2	3,143	0.06%
2020/09/11	27	43.09	0	0.00	43.00	27	3,168	0.85%
2020/09/09	2	43.63	0	0.00	43.55	2	3,182	0.06%
2020/09/08	7	43.85	0	0.00	44.20	7	3,167	0.22%
2020/09/07	6	43.58	1	43.50	43.50	5	3,171	0.16%
2020/09/04	2	43.23	0	0.00	43.60	2	3,183	0.06%
2020/09/03	20	43.75	126	43.53	43.50	-106	3,162	-3.35%	大賣/鉅額交易
2020/09/02	28	44.44	0	0.00	44.50	28	3,078	0.91%
2020/09/01	44	44.74	35	44.75	44.45	9	3,094	0.29%
2020/08/31	51	45.05	1	45.25	45.25	50	3,068	1.63%
2020/08/28	7	46.49	0	0.00	46.45	7	2,979	0.23%
2020/08/27	5	48.95	49	48.98	48.95	-44	2,876	-1.53%
2020/08/26	15	48.87	1	48.85	48.90	14	2,753	0.51%
2020/08/25	20	48.82	3	48.90	48.90	17	2,706	0.63%
2020/08/24	1	48.85	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	15	49.21	48.85	-15	2,666	-0.56%
2020/08/20	6	48.03	49	47.97	47.90	-43	2,639	-1.63%
2020/08/19	6	49.60	3	49.60	49.60	3	2,575	0.12%
2020/08/18	3.1	48.96	1	48.95	48.95	2.1	2,562	0.08%
2020/08/17	9.1	47.85	9	48.39	48.90	0.1	2,538	0.00%
2020/08/14	0	0.00	4	46.85	47.15	-4	2,482	-0.16%
2020/08/13	8	46.59	15.2	46.91	46.85	-7.2	2,509	-0.29%
2020/08/12	27	46.17	2	46.10	46.15	25	2,599	0.96%
2020/08/11	4	46.43	1	46.85	46.25	3	2,673	0.11%
2020/08/10	0	0.00	13	46.61	47.00	-13	2,707	-0.48%
2020/08/07	19	45.73	1	45.80	45.65	18	2,721	0.66%
2020/08/06	14	45.98	0	0.00	45.85	14	2,725	0.51%
2020/08/05	4	45.94	0	0.00	46.00	4	2,781	0.14%
2020/08/04	2	46.40	0	0.00	46.25	2	2,825	0.07%
2020/07/30	0	0.00	1	45.90	46.25	-1	2,965	-0.03%
2020/07/28	1.2	45.47	0	0.00	45.10	1.2	3,046	0.04%
2020/07/27	1	45.60	0	0.00	45.60	1	3,056	0.03%
2020/07/24	5	45.95	0.1	45.90	45.90	4.9	3,119	0.16%
2020/07/23	0	0.00	3	46.50	46.45	-3	3,140	-0.10%
2020/07/22	1	46.30	0	46.20	46.15	1	3,153	0.03%
2020/07/21	2	47.10	0	0.00	46.90	2	3,180	0.06%
2020/07/20	85.1	47.19	1	46.95	47.45	84.1	3,156	2.66%
2020/07/17	4.1	46.77	2	46.20	46.20	2.1	3,124	0.07%
2020/07/16	39.1	47.07	5	46.91	47.10	34.1	3,093	1.10%
2020/07/15	0	0.00	4	46.33	47.00	-4	3,025	-0.13%
2020/07/14	1	45.30	18	45.26	45.15	-17	2,974	-0.57%
2020/07/13	0.1	44.85	10	44.72	44.95	-9.9	2,935	-0.34%
2020/07/10	1.1	43.70	4	44.00	43.70	-2.9	2,918	-0.10%
2020/07/09	5	44.17	8	44.05	44.05	-3	2,934	-0.10%
2020/07/08	0	0.00	2	43.98	44.10	-2	2,928	-0.07%
2020/07/07	11	43.90	0	0.00	43.80	11	2,922	0.38%
2020/07/06	1	43.55	0	0.00	43.60	1	2,909	0.03%
2020/07/03	1	43.60	6	43.49	43.45	-5	2,913	-0.17%
2020/07/02	2	43.13	1	43.45	43.60	1	2,911	0.03%
2020/07/01	0	0.00	1	42.75	42.95	-1	2,924	-0.03%
2020/06/29	6	42.67	0	0.00	42.60	6	3,023	0.20%
2020/06/24	3	43.02	10	43.05	43.05	-7	3,061	-0.23%
2020/06/23	3	43.05	0	0.00	43.10	3	3,079	0.10%
2020/06/22	1	43.05	10	43.10	43.05	-9	3,087	-0.29%
2020/06/19	4	43.36	1	43.50	43.10	3	3,104	0.10%
2020/06/18	1	44.00	6	43.78	43.80	-5	3,094	-0.16%
2020/06/17	1	44.10	8	43.66	43.10	-7	3,072	-0.23%
2020/06/15	8	43.15	1	43.10	42.70	7	3,137	0.22%
2020/06/12	1	41.20	1	42.00	42.25	0	3,153	0.00%
2020/06/11	15	42.85	0	0.00	42.55	15	3,178	0.47%
2020/06/10	2	43.45	0	0.00	43.55	2	3,176	0.06%
2020/06/09	2.1	43.50	0	0.00	43.55	2.1	3,234	0.06%
2020/06/08	23	43.68	1	43.80	43.80	22	3,261	0.67%
2020/06/05	33	44.10	1	44.20	44.20	32	3,235	0.99%
2020/06/04	10	44.01	1.1	44.15	44.15	8.9	3,264	0.27%
2020/06/03	0	0.00	1.1	44.10	44.10	-1.1	3,333	-0.03%
2020/06/02	13	43.75	0	0.00	43.80	13	3,321	0.39%
2020/05/29	8	43.55	0	0.00	43.00	8	3,308	0.24%
2020/05/28	1.1	43.94	1	43.80	43.75	0.1	3,286	0.00%
2020/05/26	4.1	44.60	7	44.29	44.20	-3	3,277	-0.09%
2020/05/25	1	43.75	1.3	44.35	44.25	-0.3	3,253	-0.01%
2020/05/21	0.1	43.95	4	44.06	44.00	-3.9	3,204	-0.12%
2020/05/20	7	43.89	1	44.30	43.85	6	3,194	0.19%
2020/05/19	1.1	44.32	31.3	44.50	44.80	-30.2	3,156	-0.96%
2020/05/18	7	43.70	25	43.73	43.90	-18	3,046	-0.59%
2020/05/15	0.1	42.80	7	42.83	42.80	-7	2,985	-0.23%
2020/05/14	12.1	42.63	20	42.41	41.90	-7.9	2,929	-0.27%
2020/05/13	1	41.65	3	42.35	42.35	-2	2,883	-0.07%
2020/05/12	23.1	42.22	0	0.00	42.15	23.1	2,867	0.81%
2020/05/11	21.2	42.90	31	42.94	43.00	-9.8	2,814	-0.35%
2020/05/08	21	42.57	24	43.18	43.35	-3	2,793	-0.11%
2020/05/07	3	41.55	14	42.06	42.25	-11	2,723	-0.40%
2020/05/06	7	42.01	11	41.84	41.50	-4	2,732	-0.15%
2020/05/05	4.1	41.86	17	41.67	41.95	-12.9	2,696	-0.48%
2020/05/04	0	0.00	15	40.85	40.85	-15	2,635	-0.57%
2020/04/30	0	0.00	2	41.45	41.45	-2	2,619	-0.08%
2020/04/29	1	41.40	17	41.55	41.45	-16	2,599	-0.62%
2020/04/28	2	40.25	5	40.48	40.70	-3	2,530	-0.12%
2020/04/27	1	39.80	1	39.90	39.90	0	2,546	0.00%
2020/04/24	4	39.76	16	39.58	39.80	-12	2,535	-0.47%
2020/04/23	0	0.00	13	39.32	39.30	-13	2,481	-0.52%
2020/04/22	6	38.51	2	38.38	38.55	4	2,464	0.16%
2020/04/21	11	38.71	6.1	38.74	38.65	5	2,460	0.20%
2020/04/20	7	39.41	2	39.35	39.45	5	2,443	0.20%
2020/04/17	10	39.08	0	0.00	38.80	10	2,439	0.41%
2020/04/16	0	0.00	12	39.23	39.40	-12	2,399	-0.50%
2020/04/15	7	39.51	10	39.57	39.70	-3	2,387	-0.13%
2020/04/14	0	0.00	6	38.00	38.45	-6	2,340	-0.26%
2020/04/13	2	37.45	1	37.85	37.65	1	2,344	0.04%
2020/04/10	16	37.70	0	0.00	37.80	16	2,362	0.68%
2020/04/09	9	37.46	1	37.50	37.50	8	2,413	0.33%
2020/04/08	6	37.17	1	37.20	37.15	5	2,434	0.21%
2020/04/07	10	37.05	1	37.05	37.05	9	2,420	0.37%
2020/04/06	10	36.93	0	0.00	37.05	10	2,390	0.42%
2020/04/01	1	37.30	2	37.75	36.95	-1	2,378	-0.04%
2020/03/31	7	37.29	5	37.80	36.95	2	2,330	0.09%
2020/03/30	2	36.93	9	36.47	36.50	-7	2,283	-0.31%
2020/03/27	2	35.28	31	35.25	35.10	-29	2,246	-1.29%
2020/03/26	1	34.90	0	0.00	34.90	1	2,248	0.04%
2020/03/25	9	34.93	5	34.95	34.90	4	2,283	0.18%
2020/03/24	2	34.20	2	34.13	33.85	0	2,419	0.00%
2020/03/23	3	32.88	2	33.75	33.30	1	2,595	0.04%
2020/03/20	3.8	34.34	3	34.12	34.20	0.8	2,633	0.03%
2020/03/19	12	32.69	31	32.10	32.00	-19	2,620	-0.73%
2020/03/18	1	35.05	7	35.03	34.70	-6	2,586	-0.23%
2020/03/17	6	34.92	3	35.17	35.25	3	2,605	0.12%
2020/03/16	8	36.13	3	35.87	35.80	5	2,565	0.19%
2020/03/13	13	35.23	3	35.45	36.00	10	2,543	0.39%
2020/03/12	14	38.13	3	37.45	37.40	11	2,469	0.45%
2020/03/11	10	39.15	2	38.80	38.70	8	2,426	0.33%
2020/03/10	14	37.83	0	0.00	38.40	14	2,442	0.57%
2020/03/09	5	39.00	0	0.00	38.65	5	2,495	0.20%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	5	39.98	0	0.00	40.00	5	2,515	0.20%
2020/03/03	1	40.25	1	40.15	40.15	0	2,510	0.00%
2020/03/02	4	40.14	16	40.01	40.00	-12	2,509	-0.48%
2020/02/27	1	40.25	2	40.20	40.30	-1	2,496	-0.04%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	3	40.42	0	0.00	40.45	3	2,544	0.12%
2020/02/20	1	41.70	0	0.00	41.30	1	2,548	0.04%
2020/02/19	0	0.00	1	41.40	41.45	-1	2,564	-0.04%
2020/02/18	5	41.35	2	41.75	41.45	3	2,571	0.12%
2020/02/17	3	40.93	2	41.00	40.95	1	2,580	0.04%
2020/02/13	1	40.75	0	0.00	40.70	1	2,730	0.04%
2020/02/12	6	40.42	1	40.75	40.65	5	2,743	0.18%
2020/02/11	5	40.20	1	40.65	40.50	4	2,743	0.15%
2020/02/10	8	40.28	5	40.21	40.25	3	2,754	0.11%
2020/02/07	9	40.65	0	0.00	40.50	9	2,744	0.33%
2020/02/06	11	41.19	0	0.00	41.30	11	2,719	0.40%
2020/02/05	2	41.05	0	0.00	41.05	2	2,718	0.07%
2020/02/04	7	41.16	3	41.30	41.05	4	2,714	0.15%
2020/02/03	14	40.60	0	0.00	41.05	14	2,723	0.51%
2020/01/31	1	40.75	2	41.35	41.30	-1	2,692	-0.04%
2020/01/30	15.3	40.72	3	40.30	40.40	12.3	2,679	0.46%
2020/01/20	1	42.75	1	42.50	42.60	0	2,620	0.00%
2020/01/14	1	43.25	0	0.00	43.05	1	2,686	0.04%
2020/01/09	1	42.60	1	42.95	42.95	0	2,742	0.00%
2020/01/08	6	42.90	0	0.00	42.75	6	2,748	0.22%
2020/01/07	2	42.63	10	42.90	43.00	-8	2,744	-0.29%
2020/01/06	3	41.98	0	0.00	42.00	3	2,715	0.11%
2020/01/03	29	42.55	2	42.50	42.45	27	2,692	1.00%
2019/12/27	1	43.80	0	0.00	43.90	1	2,578	0.04%
2019/12/25	0	0.00	1	44.15	44.25	-1	2,571	-0.04%
2019/12/24	1	44.45	0	0.00	44.40	1	2,563	0.04%
2019/12/23	15	44.20	5	44.67	44.15	10	2,553	0.39%
2019/12/20	1	44.60	2	44.70	44.70	-1	2,525	-0.04%
2019/12/19	4	45.10	17	44.96	44.80	-13	2,487	-0.52%
2019/12/18	5	43.45	36.1	43.52	43.70	-31.1	2,326	-1.34%
2019/12/17	0	0.00	11	42.05	42.15	-11	2,132	-0.52%
2019/12/13	3	41.83	2	41.70	41.30	1	2,090	0.05%
2019/12/12	0	0.00	4.4	41.92	41.95	-4.4	2,069	-0.21%
2019/12/11	1	41.40	1	41.05	41.40	0	2,037	0.00%
2019/12/10	6	41.02	1	41.00	41.10	5	2,034	0.25%
2019/12/09	0	0.00	98	41.50	41.50	-98	2,024	-4.84%
2019/12/06	1	41.60	13	41.62	41.60	-12	2,019	-0.59%
2019/12/05	0	0.00	4	41.70	41.55	-4	2,010	-0.20%
2019/12/04	2	41.43	18	41.36	41.45	-16	1,983	-0.81%
2019/12/03	1	40.55	12	40.67	40.65	-11	1,891	-0.58%
2019/12/02	0.1	40.00	7	40.06	40.10	-6.9	1,845	-0.37%
2019/11/29	16	39.51	4	39.73	39.60	12	1,822	0.66%
2019/11/28	6	39.63	4	39.65	39.60	2	1,812	0.11%
2019/11/21	6	40.09	20	39.95	40.00	-14	1,832	-0.76%
2019/11/20	0	0.00	31	40.25	40.25	-31	1,836	-1.69%
2019/11/19	0	0.00	7	40.51	40.35	-7	1,851	-0.38%
2019/11/18	1	39.30	0	0.00	40.00	1	1,839	0.05%
2019/11/14	0	0.00	12	39.79	39.90	-12	1,845	-0.65%
2019/11/13	3	39.68	53.5	39.70	39.75	-50.5	1,837	-2.75%
2019/11/12	4	38.76	2	38.85	38.80	2	1,731	0.12%
2019/11/11	6	38.09	11	38.35	38.35	-5	1,738	-0.29%
2019/11/08	2	38.35	1	38.35	38.30	1	1,731	0.06%
2019/11/07	34	38.34	2	38.50	38.20	32	1,733	1.85%
2019/11/06	33.2	37.65	0	0.00	37.60	33.2	1,701	1.95%
2019/11/05	1	37.70	0	0.00	37.65	1	1,734	0.06%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/11/01	0	0.00	0.6	37.80	37.75	-0.6	1,818	-0.03%
2019/10/31	8	37.79	0	0.00	37.70	8	1,827	0.44%
2019/10/30	4.7	37.88	0	0.00	37.85	4.7	1,829	0.26%
2019/10/29	4	37.83	0	0.00	37.60	4	1,862	0.21%
2019/10/25	1.3	38.20	14	38.20	38.20	-12.7	1,897	-0.67%
2019/10/24	3	37.45	0	0.00	37.50	3	1,849	0.16%
2019/10/22	7	37.76	0.2	37.80	37.75	6.8	1,842	0.37%
2019/10/21	6	37.86	1.3	37.96	38.00	4.7	1,830	0.26%
2019/10/18	2	37.70	1	37.85	37.85	1	1,804	0.06%
2019/10/17	1	37.15	6	37.26	37.35	-5	1,750	-0.29%
2019/10/16	5	37.48	0.3	37.60	37.60	4.7	1,739	0.27%
2019/10/14	17	36.93	0	37.00	36.90	17	1,724	0.99%
2019/10/09	8	36.90	0	0.00	36.80	8	1,713	0.47%
2019/10/08	3	37.15	0	0.00	37.10	3	1,698	0.18%
2019/10/07	2	37.00	1	37.20	37.40	1	1,691	0.06%
2019/10/04	2	37.15	1	37.10	37.15	1	1,690	0.06%
2019/10/03	18	37.35	3	37.40	37.40	15	1,689	0.89%
2019/10/01	1	37.55	1	37.90	37.60	0	1,692	0.00%
2019/09/27	1.7	37.85	0	0.00	37.70	1.7	1,688	0.10%
2019/09/26	6	38.05	0	0.00	38.15	6	1,682	0.36%
2019/09/25	1	38.15	0	0.00	38.20	1	1,692	0.06%
2019/09/24	10	38.10	0	0.00	38.00	10	1,737	0.58%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	1	39.05	9	39.15	38.95	-8	1,867	-0.43%
2019/09/18	5	39.05	6.3	39.08	38.95	-1.3	2,081	-0.06%
2019/09/17	1	38.25	1	38.45	38.30	0	2,070	0.00%
2019/09/16	9	38.18	1	38.15	38.30	8	2,065	0.39%
2019/09/12	4	37.66	0	0.00	37.65	4	2,048	0.20%
2019/09/11	0	38.00	0	0.00	37.85	0	2,063	0.00%
2019/09/10	0	0.00	1	37.60	37.70	-1	2,072	-0.05%
2019/09/06	11	37.62	3	37.95	37.65	8	2,068	0.39%
2019/09/05	6	38.03	0	0.00	37.90	6	2,077	0.29%
2019/09/04	0	0.00	1	38.10	38.25	-1	2,077	-0.05%
2019/09/03	10	37.65	1	37.70	37.75	9	2,090	0.43%
2019/09/02	1	37.10	0	0.00	37.35	1	2,114	0.05%
2019/08/30	2	36.93	0	0.00	36.90	2	2,115	0.09%
2019/08/28	16.6	36.81	0	0.00	36.80	16.6	2,160	0.77%
2019/08/27	23	36.97	1	37.00	36.95	22	2,170	1.01%
2019/08/26	0	0.00	106	39.54	39.55	-106	2,175	-4.87%	大賣/鉅額交易
2019/08/23	10	39.40	0	0.00	39.40	10	2,150	0.47%
2019/08/22	10	39.00	0	0.00	39.20	10	2,172	0.46%
2019/08/21	7	38.96	0	0.00	38.95	7	2,196	0.32%
2019/08/20	10	39.10	0	0.00	39.10	10	2,264	0.44%
2019/08/19	29	38.97	0	0.00	38.80	29	2,281	1.27%
2019/08/16	12	39.60	2	39.33	39.35	10	2,257	0.44%
2019/08/15	20	39.93	0	0.00	39.85	20	2,265	0.88%
2019/08/14	40	40.31	0	0.00	40.10	40	2,340	1.71%
2019/08/08	0.1	41.20	0	0.00	41.20	0.1	2,514	0.00%
2019/08/07	1.1	41.86	2	41.83	41.00	-0.9	2,521	-0.04%
2019/08/06	0.1	41.10	8	40.96	41.15	-8	2,497	-0.32%
2019/08/05	1	41.30	25	41.62	40.75	-24	2,518	-0.95%
2019/08/02	1	40.65	32	40.60	40.80	-31	2,453	-1.26%
2019/08/01	22	40.78	8	40.93	40.80	14	2,449	0.57%
2019/07/31	1	40.50	2	40.90	40.80	-1	2,457	-0.04%
2019/07/30	9.5	40.43	10	40.45	40.45	-0.5	2,435	-0.02%
2019/07/29	0	0.00	44	40.48	40.70	-44	2,425	-1.81%
2019/07/26	2	39.65	0	0.00	39.90	2	2,393	0.08%
2019/07/23	0	0.00	2	39.70	39.80	-2	2,388	-0.08%
2019/07/22	5	39.65	0	0.00	39.70	5	2,394	0.21%
2019/07/17	35	39.14	0	0.00	39.10	35	2,440	1.43%
2019/07/16	12	39.36	0	0.00	39.30	12	2,459	0.49%
2019/07/15	3	39.50	0	0.00	39.60	3	2,441	0.12%
2019/07/12	6	39.65	0	0.00	39.65	6	2,442	0.25%
2019/07/11	20	39.65	1	39.60	39.60	19	2,448	0.78%
2019/07/10	10	39.75	12	39.80	39.90	-2	2,453	-0.08%
2019/07/09	0	0.00	1	39.70	39.65	-1	2,444	-0.04%
2019/07/04	1	39.35	0	0.00	39.40	1	2,444	0.04%
2019/07/02	1	39.30	0	0.00	39.35	1	2,436	0.04%
2019/07/01	1	39.15	1	39.10	39.15	0	2,421	0.00%
2019/06/28	10	39.90	4	39.90	39.95	6	2,373	0.25%
2019/06/27	1.1	40.35	0	0.00	40.45	1.1	2,339	0.05%
2019/06/26	1	40.55	3	41.27	40.45	-2	2,315	-0.09%
2019/06/25	8	40.43	38	40.53	40.80	-30	2,236	-1.34%
2019/06/24	10	39.50	10	39.45	39.35	0	2,014	0.00%
2019/06/20	3	38.83	1	38.90	38.90	2	1,976	0.10%
2019/06/19	12	38.93	2	39.30	38.90	10	1,969	0.51%
2019/06/17	0.2	39.00	0	0.00	39.05	0.2	1,925	0.01%
2019/06/14	0.2	38.80	2	38.78	38.80	-1.9	1,925	-0.10%
2019/06/13	1.2	38.52	9	38.85	38.85	-7.8	1,931	-0.40%
2019/06/12	10	38.40	0	0.00	38.40	10	1,927	0.52%
2019/06/11	2.4	39.00	0	0.00	39.00	2.4	1,945	0.12%
2019/06/06	1	39.15	13	39.02	39.05	-12	1,914	-0.63%
2019/06/05	0.1	39.00	0	0.00	39.05	0.1	1,901	0.01%
2019/06/04	0	0.00	3	38.72	39.05	-3	1,879	-0.16%
2019/06/03	2	38.20	0	0.00	38.35	2	1,841	0.11%
2019/05/31	13	38.59	0.2	38.60	38.55	12.8	1,814	0.71%
2019/05/30	0.2	39.10	0	0.00	39.15	0.2	1,773	0.01%
2019/05/29	0.2	39.00	1	38.50	39.20	-0.8	1,754	-0.05%
2019/05/28	2	39.15	4	39.03	38.80	-2	1,713	-0.12%
2019/05/27	10.1	38.46	89.1	38.38	39.00	-79	1,660	-4.75%
2019/05/24	3.2	38.28	0	0.00	38.05	3.2	1,579	0.20%
2019/05/23	0.1	38.00	5	38.00	38.00	-4.9	1,559	-0.31%
2019/05/22	1.1	37.81	10	38.20	38.00	-8.9	1,540	-0.58%
2019/05/21	3	38.58	2	38.40	38.30	1	1,506	0.07%
2019/05/20	1	38.00	33	38.04	38.15	-32	1,428	-2.24%
2019/05/17	44	37.33	8	37.26	37.50	36	1,319	2.73%
2019/05/16	0.2	36.00	3	36.15	36.05	-2.8	1,208	-0.23%
2019/05/15	3	36.63	0	0.00	36.50	3	1,203	0.25%
2019/05/14	1.1	36.45	0	0.00	36.45	1.1	1,185	0.09%
2019/05/13	2.1	36.07	17	36.11	36.45	-14.9	1,166	-1.28%
2019/05/10	0	0.00	1	35.30	35.45	-1	1,105	-0.09%
2019/05/08	0	0.00	2	36.05	35.95	-2	1,091	-0.18%
2019/05/07	1	35.55	1	35.70	35.70	0	1,071	0.00%
2019/05/03	0.1	35.30	0	0.00	35.30	0.1	1,056	0.01%
2019/04/30	1	35.30	0	0.00	35.10	1	1,064	0.09%
2019/04/29	0	0.00	1	35.25	35.40	-1	1,059	-0.09%
2019/04/26	7	35.15	0	0.00	35.10	7	1,060	0.66%
2019/04/24	1	36.05	0	0.00	36.00	1	1,046	0.10%
2019/04/23	7	36.06	3	36.00	36.05	4	1,046	0.38%
2019/04/22	1	35.20	5	35.57	35.90	-4	1,047	-0.38%
2019/04/18	2	35.00	0	0.00	34.95	2	1,105	0.18%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	6	35.04	0	0.00	35.00	6	1,153	0.52%
2019/04/15	0.2	35.20	1	35.30	35.20	-0.8	1,195	-0.07%
2019/04/12	1	35.15	0	0.00	35.20	1	1,287	0.08%
2019/04/11	9	35.50	0	0.00	35.35	9	1,316	0.68%
2019/04/10	0	0.00	0	35.30	35.30	0	1,323	0.00%
2019/04/09	0	0.00	0.2	35.30	35.30	-0.2	1,340	-0.01%
2019/04/08	2	35.13	0	0.00	35.05	2	1,347	0.15%
2019/03/29	1.1	35.07	0	0.00	35.30	1.1	1,478	0.07%
2019/03/27	0	0.00	1	35.10	35.05	-1	1,479	-0.07%
2019/03/26	0	0.00	10	35.03	35.15	-10	1,500	-0.67%
2019/03/25	1	35.05	2	35.05	35.05	-1	1,552	-0.06%
2019/03/21	5	35.00	0	0.00	34.95	5	1,669	0.30%
2019/03/20	0	0.00	0.1	35.25	35.25	-0.1	1,684	-0.01%
2019/03/19	0	0.00	1	35.25	35.05	-1	1,687	-0.06%
2019/03/18	0	0.00	1	35.45	35.30	-1	1,677	-0.06%
2019/03/15	0	0.00	2	35.15	35.40	-2	1,668	-0.12%
2019/03/14	8	35.00	14	35.10	34.90	-6	1,647	-0.36%
2019/03/12	7	34.32	0	0.00	34.05	7	1,612	0.43%
2019/03/05	4	34.80	1	34.90	35.00	3	1,611	0.19%
2019/03/04	0	0.00	7	34.95	34.95	-7	1,611	-0.43%
2019/02/26	6	34.71	3	34.85	34.70	3	1,603	0.19%
2019/02/25	2	34.88	0	0.00	34.85	2	1,597	0.13%
2019/02/22	3	34.78	0	0.00	35.00	3	1,593	0.19%
2019/02/21	3	34.65	0	0.00	34.90	3	1,584	0.19%
2019/02/20	1	35.00	0	0.00	35.05	1	1,580	0.06%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/18	0	0.00	3	34.95	35.20	-3	1,568	-0.19%
2019/02/15	3	34.45	1	34.40	34.40	2	1,538	0.13%
2019/02/14	4	34.78	0	0.00	34.65	4	1,533	0.26%
2019/02/12	3	34.67	0	0.00	34.75	3	1,540	0.19%
2019/02/11	0.9	34.75	4.7	34.71	34.70	-3.9	1,544	-0.25%
2019/01/30	0	0.00	1	34.75	34.70	-1	1,536	-0.07%
2019/01/29	1	34.80	6	34.68	34.90	-5	1,527	-0.33%
2019/01/28	2	34.70	1	34.50	34.85	1	1,528	0.07%
2019/01/25	0	0.00	1	34.40	34.35	-1	1,523	-0.07%
2019/01/24	3	34.32	0	0.00	34.30	3	1,526	0.20%
2019/01/23	0	0.00	3	34.25	34.50	-3	1,532	-0.20%
2019/01/22	1	34.50	0	0.00	34.50	1	1,539	0.06%
2019/01/17	0	0.00	11	34.93	34.90	-11	1,611	-0.68%
2019/01/16	7	35.10	0	0.00	34.90	7	1,614	0.43%
2019/01/15	1	35.10	1	35.00	35.10	0	1,609	0.00%
2019/01/14	5	34.70	0	0.00	34.80	5	1,612	0.31%
2019/01/11	0	0.00	3	34.80	34.80	-3	1,653	-0.18%
2019/01/10	9	35.86	7	35.40	35.25	2	1,628	0.12%
2019/01/09	0	0.00	6	35.00	35.20	-6	1,576	-0.38%
2019/01/08	0	0.00	9	34.89	34.75	-9	1,542	-0.58%
2019/01/07	8	35.07	5	35.13	35.20	3	1,527	0.20%
2019/01/04	2	35.10	2	34.85	34.80	0	1,486	0.00%
2019/01/03	9	34.20	10	34.45	34.10	-1	1,429	-0.07%
2019/01/02	11	33.86	0	0.00	33.80	11	1,402	0.78%
2018/12/28	0	0.00	1	33.50	33.50	-1	1,382	-0.07%
2018/12/27	1	33.40	0	0.00	33.45	1	1,370	0.07%
2018/12/25	11	34.50	5	33.85	33.90	6	1,349	0.44%
2018/12/24	1	35.00	12	34.88	34.40	-11	1,326	-0.83%
2018/12/22	0	0.00	4	34.24	34.30	-4	1,280	-0.31%
2018/12/21	1	32.90	5	33.00	33.00	-4	1,231	-0.32%
2018/12/20	3	32.97	13	32.82	33.00	-10	1,223	-0.82%
2018/12/19	6	32.90	0	0.00	32.75	6	1,215	0.49%
2018/12/18	13	33.42	0	0.00	32.80	13	1,208	1.08%
2018/12/14	5	34.10	11	34.41	33.95	-6	1,123	-0.53%
2018/12/13	0	0.00	19	32.97	33.00	-19	1,078	-1.76%
2018/12/11	5	31.90	0	0.00	31.85	5	1,082	0.46%
2018/12/07	2	32.10	0	0.00	32.15	2	1,116	0.18%
2018/12/06	5	31.94	0	0.00	32.15	5	1,134	0.44%
2018/12/05	2	32.45	0	0.00	32.50	2	1,139	0.18%
2018/12/03	12	32.90	2	32.95	32.90	10	1,170	0.85%
2018/11/26	0	0.00	3	31.90	31.40	-3	1,437	-0.21%
2018/11/22	1	31.75	1	31.85	31.75	0	1,526	0.00%
2018/11/21	2	31.48	1	31.35	31.70	1	1,565	0.06%
2018/11/20	2	31.70	3	32.00	31.70	-1	1,605	-0.06%
2018/11/19	0	0.00	2	31.95	32.05	-2	1,615	-0.12%
2018/11/12	0	0.00	1	30.60	30.50	-1	1,668	-0.06%
2018/11/09	1	31.30	0	0.00	30.60	1	1,679	0.06%
2018/11/08	1	31.35	5	31.50	31.50	-4	1,693	-0.24%
2018/11/05	0	0.00	4	30.95	31.10	-4	1,796	-0.22%
2018/11/01	0	0.00	3	30.72	30.60	-3	1,823	-0.16%
2018/10/31	0.5	30.15	0	0.00	30.10	0.5	1,837	0.03%
2018/10/30	3	29.15	11	29.00	29.15	-8	1,878	-0.43%
2018/10/29	1	29.10	0	0.00	29.15	1	1,875	0.05%
2018/10/26	10	29.06	0	0.00	30.25	10	1,872	0.53%
2018/10/25	16.4	30.16	0	0.00	30.10	16.4	1,837	0.89%
2018/10/24	1.2	31.30	3	31.00	31.20	-1.8	1,822	-0.10%
2018/10/19	19	31.74	0	0.00	31.40	19	1,810	1.05%
2018/10/18	2	33.00	0	0.00	33.00	2	1,764	0.11%
2018/10/17	5	33.15	10	33.50	33.15	-5	1,761	-0.28%
2018/10/16	1	33.75	0	0.00	33.65	1	1,757	0.06%
2018/10/15	15	33.20	0	0.00	33.40	15	1,765	0.85%
2018/10/12	5	33.92	0	0.00	34.15	5	1,755	0.28%
2018/10/11	12	34.44	0	0.00	34.00	12	1,759	0.68%
2018/10/08	3	36.15	0	0.00	36.15	3	1,734	0.17%
2018/10/02	1	37.35	0.1	37.70	37.35	0.9	1,725	0.05%
2018/09/28	0	0.00	9	37.75	37.75	-9	1,754	-0.51%
2018/09/27	0	0.00	2	37.50	37.40	-2	1,752	-0.11%
2018/09/21	25	37.90	0	0.00	37.80	25	1,783	1.40%
2018/09/19	0	0.00	1	37.50	37.25	-1	1,784	-0.06%
2018/09/18	0	0.00	1	37.20	36.95	-1	1,816	-0.06%
2018/09/17	1	36.60	0	0.00	36.50	1	1,815	0.06%
2018/09/14	0	0.00	5	37.00	37.00	-5	1,840	-0.27%
2018/09/13	0	0.00	4	36.24	36.70	-4	1,876	-0.21%
2018/09/12	13	35.78	2	35.95	35.95	11	1,940	0.57%
2018/09/11	2	35.60	0	0.00	36.05	2	1,937	0.10%
2018/09/10	11	35.45	0	0.00	35.35	11	1,938	0.57%
2018/09/07	5	36.42	1	36.40	36.20	4	1,938	0.21%
2018/09/06	2.2	36.86	10	37.15	36.70	-7.8	1,927	-0.41%
2018/09/05	8	37.06	148	37.02	37.00	-140	1,907	-7.34%	大賣/鉅額交易
2018/09/04	11	41.10	53	41.16	41.40	-42	1,829	-2.30%
2018/09/03	71	41.85	34	41.79	41.75	37	1,758	2.10%
2018/08/31	59	41.81	10	41.80	41.80	49	1,700	2.88%
2018/08/30	15	41.33	10	41.45	41.60	5	1,672	0.30%
2018/08/29	13	40.85	17	41.22	41.25	-4	1,637	-0.24%
2018/08/28	6	40.73	6	40.70	40.70	0	1,605	0.00%
2018/08/27	68	40.42	15	40.55	40.70	53	1,593	3.33%
2018/08/24	10	39.65	46	39.53	39.60	-36	1,571	-2.29%
2018/08/23	27	39.63	13	39.61	39.65	14	1,578	0.89%
2018/08/22	5	39.45	19.3	39.22	39.35	-14.3	1,614	-0.88%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/17	2	39.45	0	0.00	39.30	2	1,602	0.12%
2018/08/16	0	0.00	5	38.90	39.45	-5	1,631	-0.31%
2018/08/15	2	39.20	7	39.33	39.25	-5	1,645	-0.30%
2018/08/14	12	39.47	10	39.40	39.70	2	1,651	0.12%
2018/08/13	31	39.54	0	0.00	39.75	31	1,674	1.85%
2018/08/10	0.1	41.00	0	0.00	41.00	0.1	1,654	0.01%
2018/08/09	0	0.00	1	41.25	40.70	-1	1,693	-0.06%
2018/08/08	1	41.25	10	41.20	41.15	-9	1,799	-0.50%
2018/08/07	1	41.15	2	41.25	41.20	-1	1,902	-0.05%
2018/08/06	10	40.63	10	41.20	41.00	0	1,890	0.00%
2018/08/01	6	39.68	0	0.00	39.80	6	1,844	0.33%
2018/07/31	13	39.54	0	0.00	39.75	13	1,838	0.71%
2018/07/30	5	39.95	0	0.00	39.95	5	1,845	0.27%
2018/07/27	15	40.43	0	0.00	40.20	15	1,867	0.80%
2018/07/26	10	40.45	0	0.00	40.50	10	1,883	0.53%
2018/07/23	0	0.00	0.1	39.55	39.55	-0.1	2,060	-0.01%
2018/07/20	5	39.40	0	0.00	39.40	5	2,124	0.24%
2018/07/17	10	39.75	0	0.00	39.70	10	2,268	0.44%
2018/07/16	5	39.95	0	0.00	39.95	5	2,272	0.22%
2018/07/13	8	40.11	0	0.00	40.10	8	2,283	0.35%
2018/07/10	30	39.66	0	0.00	39.60	30	2,325	1.29%
2018/07/06	5	39.25	1	39.15	39.05	4	2,322	0.17%
2018/07/03	6	39.90	0	0.00	39.85	6	2,319	0.26%
2018/06/27	5	40.20	5.3	41.05	40.20	-0.3	2,286	-0.01%
2018/06/26	23	40.18	0	0.00	41.05	23	2,247	1.02%
2018/06/25	7	40.91	0	0.00	40.60	7	2,230	0.31%
2018/06/22	2	41.35	12.4	41.20	41.35	-10.4	2,211	-0.47%
2018/06/21	0	0.00	20	41.85	42.00	-20	2,167	-0.92%
2018/06/20	5	39.45	0	0.00	39.60	5	2,110	0.24%
2018/06/19	9	39.29	0	0.00	39.35	9	2,113	0.43%
2018/06/15	2	39.20	0	0.00	39.10	2	2,110	0.09%
2018/06/12	6	39.75	0	0.00	39.80	6	2,145	0.28%
2018/06/08	30	39.67	0	0.00	39.70	30	2,149	1.40%
2018/06/07	51	39.50	0	0.00	39.50	51	2,189	2.33%
2018/06/05	0	0.00	2	39.85	39.45	-2	2,245	-0.09%
2018/06/04	10	39.75	0	0.00	39.75	10	2,299	0.43%
2018/06/01	6	39.38	0	0.00	39.45	6	2,357	0.25%
2018/05/30	6	38.63	0	0.00	38.65	6	2,458	0.24%
2018/05/28	2	39.40	0	0.00	39.40	2	2,694	0.07%
2018/05/22	1	39.35	0	0.00	39.35	1	2,679	0.04%
2018/05/21	26	39.74	0	0.00	39.80	26	2,652	0.98%
2018/05/18	0	0.00	0	40.25	40.35	0	2,614	0.00%
2018/05/17	3	40.90	6	41.35	41.20	-3	2,559	-0.12%
2018/05/16	1	40.00	20	40.98	41.50	-19	2,514	-0.76%
2018/05/15	9.1	39.50	55	39.54	39.95	-46	2,406	-1.91%
2018/05/14	12	37.59	0	0.00	37.60	12	2,324	0.52%
2018/05/10	10.1	37.70	3.2	37.67	37.65	6.9	2,302	0.30%
2018/05/09	2	37.50	0	0.00	37.55	2	2,289	0.09%
2018/05/07	1	37.60	1	37.60	37.80	0	2,275	0.00%
2018/05/03	6	36.98	0	0.00	37.10	6	2,224	0.27%
2018/05/02	0	0.00	1	37.85	37.75	-1	2,202	-0.05%
2018/04/30	5	38.15	19	38.14	38.35	-14	2,161	-0.65%
2018/04/27	6	36.40	0	0.00	37.25	6	2,072	0.29%
2018/04/26	4	37.03	24	37.05	36.25	-20	2,026	-0.99%
2018/04/25	5.1	35.93	0	0.00	36.30	5.1	1,975	0.26%
2018/04/24	15.1	35.54	0	0.00	35.75	15.1	1,931	0.78%
2018/04/23	4	35.64	48	35.80	35.75	-44	1,954	-2.25%
2018/04/20	5	34.35	0	0.00	34.40	5	1,882	0.27%
2018/04/18	7	34.07	4	34.65	34.00	3	1,863	0.16%
2018/04/17	0	0.00	1	34.95	34.85	-1	1,845	-0.05%
2018/04/12	0	0.00	1	35.00	34.95	-1	1,886	-0.05%
2018/04/11	17	34.78	3.3	34.98	34.80	13.7	1,886	0.73%
2018/04/10	2	35.00	12	35.26	35.25	-10	1,878	-0.53%
2018/04/09	0	0.00	3	34.78	35.05	-3	1,867	-0.16%
2018/04/03	0	0.00	1	34.55	34.70	-1	1,872	-0.05%
2018/04/02	1	34.55	1	34.75	34.75	0	1,920	0.00%
2018/03/31	1	34.50	1	34.55	34.55	0	1,927	0.00%
2018/03/30	0	0.00	6	34.93	34.30	-6	1,938	-0.31%
2018/03/29	1	34.60	6	34.30	34.55	-5	1,922	-0.26%
2018/03/28	0	0.00	5	34.97	34.60	-5	1,936	-0.26%
2018/03/27	0	0.00	1	34.80	34.85	-1	1,934	-0.05%
2018/03/23	13	34.15	4	34.31	34.10	9	1,934	0.47%
2018/03/22	11	35.29	0	0.00	35.00	11	1,915	0.57%
2018/03/21	20	35.51	0	0.00	35.45	20	1,910	1.05%
2018/03/20	4	35.73	2	35.72	35.60	2	1,912	0.10%
2018/03/19	0	0.00	2	35.80	35.60	-2	1,906	-0.10%
2018/03/16	6	35.33	0	0.00	35.45	6	1,897	0.32%
2018/03/14	0	0.00	20	35.10	35.30	-20	1,872	-1.07%
2018/03/13	20	35.20	10	35.50	35.40	10	1,873	0.53%
2018/03/08	0	0.00	55	36.04	36.15	-55	1,779	-3.09%
2018/03/07	5	35.74	1	36.00	35.65	4	1,714	0.23%
2018/03/06	24	35.65	0	0.00	35.50	24	1,661	1.44%
2018/03/05	32	35.32	20	36.14	35.20	12	1,645	0.73%
2018/03/02	21	34.91	92	35.85	35.90	-71	1,565	-4.54%
2018/03/01	1	34.55	0.2	34.95	34.95	0.9	1,357	0.06%
2018/02/27	1	33.95	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	21	33.76	34.30	-21	1,256	-1.67%
2018/02/23	0	0.00	1	33.00	32.75	-1	1,240	-0.08%
2018/02/22	3	32.67	0	0.00	32.80	3	1,248	0.24%
2018/02/12	0	0.00	8	32.35	32.30	-8	1,249	-0.64%
2018/02/09	2	32.30	0	0.00	32.45	2	1,249	0.16%
2018/02/08	1	32.05	0	0.00	32.30	1	1,251	0.08%
2018/02/07	4	32.28	0	0.00	32.20	4	1,259	0.32%
2018/02/06	10	32.07	0	0.00	31.85	10	1,254	0.80%
2018/02/05	5	33.29	0	0.00	33.40	5	1,218	0.41%
2018/02/01	1	33.80	0	0.00	33.80	1	1,279	0.08%
2018/01/31	3	33.93	0	0.00	34.00	3	1,346	0.22%
2018/01/30	5	34.14	0	0.00	34.20	5	1,364	0.37%
2018/01/25	2	34.25	0	0.00	34.30	2	1,405	0.14%
2018/01/24	5	34.42	1	34.35	34.35	4	1,415	0.28%
2018/01/22	1	34.20	0	0.00	34.60	1	1,443	0.07%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/18	0	0.00	4	34.64	34.50	-4	1,583	-0.25%
2018/01/17	0	0.00	13	34.35	34.65	-13	1,570	-0.83%
2018/01/10	1	34.20	1	34.20	34.20	0	1,640	0.00%
2018/01/09	1	34.00	0	33.85	34.05	1	1,658	0.06%
2018/01/08	1	33.95	1	34.05	34.00	0	1,683	0.00%
2018/01/04	1	33.45	0	0.00	33.55	1	1,735	0.06%
2018/01/03	30	33.50	0	0.00	33.30	30	1,851	1.62%
2018/01/02	0	0.00	4	33.63	33.65	-4	1,892	-0.21%