大成 (1210)-凱基-高雄券商分點個股進出

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
57.5
漲跌
▲0.5
漲幅
+0.88%
成交量
1,526張
產業
上市食品類股▲1.16%
1118人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/26	0	0.00	1	56.90	57.00	-1	2,180	-0.05%
2024/04/25	1	57.20	5	56.70	57.40	-4	2,166	-0.18%
2024/04/22	1	56.40	2.1	56.65	56.40	-1.1	2,093	-0.05%
2024/04/19	0.1	55.00	0	0.00	55.50	0.1	2,041	0.00%
2024/04/17	1.1	55.63	0	0.00	55.60	1.1	1,957	0.06%
2024/04/16	2	55.60	0.1	55.60	55.20	2	1,952	0.10%
2024/04/15	3	56.53	1	56.70	56.30	2	1,925	0.11%
2024/04/12	0	0.00	0.5	57.30	57.20	-0.5	1,881	-0.03%
2024/04/08	0	0.00	0.1	58.00	58.00	-0.1	1,904	0.00%
2024/04/03	2	57.40	0	0.00	57.60	2	1,944	0.10%
2024/04/02	0	0.00	1	57.80	57.80	-1	1,933	-0.05%
2024/04/01	2	58.20	0	0.00	58.20	2	1,935	0.10%
2024/03/29	0	0.00	2	57.60	57.70	-2	1,933	-0.10%
2024/03/27	0	0.00	0.9	57.50	57.80	-0.9	2,001	-0.04%
2024/03/22	0	0.00	1	57.90	57.60	-1	2,179	-0.05%
2024/03/21	0.1	58.20	1	58.10	58.20	-0.9	2,232	-0.04%
2024/03/20	3	58.37	21	58.02	58.20	-18	2,225	-0.81%
2024/03/19	1	57.60	0	0.00	57.20	1	2,207	0.05%
2024/03/18	23.1	56.91	0	0.00	57.10	23.1	2,213	1.04%
2024/03/15	5	57.18	2	57.55	56.80	3	2,172	0.14%
2024/03/14	0.1	60.90	0	0.00	60.50	0.1	1,957	0.00%
2024/03/13	0	0.00	0.2	60.10	60.10	-0.2	1,902	-0.01%
2024/03/08	1	59.41	2	59.70	59.40	-1	1,923	-0.05%
2024/03/07	15	59.80	0	0.00	60.30	15	1,920	0.78%
2024/03/06	2.1	60.00	0	0.00	60.40	2.1	1,916	0.11%
2024/03/05	1	59.50	0.2	59.60	60.30	0.8	1,911	0.04%
2024/03/04	0.1	58.90	0	0.00	58.70	0.1	1,853	0.00%
2024/03/01	0.1	58.80	0	0.00	58.90	0.1	1,854	0.00%
2024/02/29	0.1	58.50	0	0.00	58.40	0.1	1,858	0.00%
2024/02/27	0	0.00	5	58.10	58.50	-5	1,861	-0.27%
2024/02/26	2	59.00	0	0.00	59.00	2	1,879	0.11%
2024/02/23	2	58.70	0	0.00	58.70	2	1,881	0.11%
2024/02/22	1	58.80	8	58.70	58.60	-7	1,887	-0.37%
2024/02/19	0	0.00	0.2	57.70	58.00	-0.2	1,861	-0.01%
2024/02/16	0	0.00	1	57.00	57.00	-1	1,869	-0.05%
2024/02/05	0.5	58.20	2.1	58.10	58.20	-1.6	1,837	-0.09%
2024/02/01	0	0.00	2.1	58.20	57.80	-2.1	1,853	-0.11%
2024/01/25	0	0.00	3	58.10	58.10	-3	1,832	-0.16%
2024/01/22	1.1	57.30	0	0.00	57.40	1.1	1,835	0.06%
2024/01/19	1	57.10	0	0.00	57.30	1	1,833	0.05%
2024/01/15	0	0.00	0.4	57.30	58.00	-0.4	1,790	-0.02%
2024/01/11	0	57.00	0	0.00	56.80	0	1,783	0.00%
2024/01/09	0.1	57.30	5	57.10	57.10	-4.9	1,785	-0.28%
2024/01/08	0	0.00	1	57.70	57.80	-1	1,772	-0.06%
2024/01/05	0.1	57.70	1	57.60	57.60	-1	1,778	-0.05%
2024/01/04	0	0.00	0	58.70	58.20	0	1,757	0.00%
2024/01/03	0	58.70	0	0.00	58.80	0	1,751	0.00%
2024/01/02	2	58.50	2	58.70	58.90	0	1,724	0.00%
2023/12/29	3	58.43	0	0.00	58.50	3	1,711	0.18%
2023/12/28	1	57.70	0	0.00	57.80	1	1,701	0.06%
2023/12/27	1	57.60	0	0.00	57.50	1	1,728	0.06%
2023/12/26	0	0.00	0.1	57.80	58.00	-0.1	1,723	0.00%
2023/12/25	3	58.00	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%
2023/12/18	0	0.00	2.1	57.90	58.40	-2.1	1,500	-0.14%
2023/12/15	1	56.90	0	0.00	57.00	1	1,464	0.07%
2023/12/12	0	0.00	0.1	57.00	57.20	-0.1	1,459	0.00%
2023/12/11	0	0.00	1	57.20	57.00	-1	1,455	-0.07%
2023/12/06	0	0.00	2.1	57.44	57.40	-2.1	1,471	-0.14%
2023/12/05	0	0.00	3.1	56.43	56.50	-3.1	1,442	-0.21%
2023/12/01	1	55.70	1	55.90	55.80	0	1,431	0.00%
2023/11/30	0	0.00	0.1	56.20	56.30	-0.1	1,445	-0.01%
2023/11/27	2	55.10	2	56.10	55.00	0	1,488	0.00%
2023/11/22	0	0.00	2	55.05	54.90	-2	1,475	-0.14%
2023/11/21	0	0.00	2	54.35	54.50	-2	1,468	-0.14%
2023/11/20	2	53.75	0	0.00	53.60	2	1,457	0.14%
2023/11/16	0	0.00	1	54.20	54.00	-1	1,450	-0.07%
2023/11/14	0	0.00	2	53.20	53.20	-2	1,520	-0.13%
2023/11/13	1	53.10	0	0.00	53.00	1	1,542	0.07%
2023/11/10	1	53.50	1	54.00	53.60	0	1,573	0.00%
2023/11/06	0	0.00	1	52.80	52.80	-1	1,773	-0.06%
2023/11/03	0	0.00	1	52.30	52.50	-1	2,027	-0.05%
2023/11/02	0	0.00	20	52.10	52.10	-20	2,102	-0.95%
2023/10/31	0.1	51.40	1	51.10	50.80	-0.9	2,536	-0.04%
2023/10/30	0	0.00	0	51.80	51.60	0	2,750	0.00%
2023/10/26	0	0.00	1	51.50	51.40	-1	3,107	-0.03%
2023/10/25	0	0.00	1.1	52.10	51.90	-1.1	3,144	-0.03%
2023/10/24	0.1	51.80	0	0.00	51.70	0.1	3,205	0.00%
2023/10/20	2	51.10	0	0.00	51.20	2	3,351	0.06%
2023/10/19	1	51.80	0	52.00	51.80	1	3,414	0.03%
2023/10/18	0.1	51.90	0	0.00	51.60	0.1	3,558	0.00%
2023/10/17	0.1	52.50	0	0.00	52.20	0.1	3,714	0.00%
2023/10/06	0	0.00	6	52.85	52.80	-6	4,441	-0.14%
2023/10/05	1	52.70	11.3	52.66	52.60	-10.3	4,458	-0.23%
2023/10/04	2.1	52.34	0	0.00	52.10	2.1	4,499	0.05%
2023/10/03	3	53.23	0	0.00	53.10	3	4,501	0.07%
2023/10/02	9	53.80	0	0.00	53.80	9	4,483	0.20%
2023/09/28	2	53.90	0	0.00	53.80	2	4,493	0.04%
2023/09/27	0	54.40	0	0.00	54.10	0	4,499	0.00%
2023/09/26	1	54.70	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	4	55.15	55.20	-4	4,530	-0.09%
2023/09/21	40	54.10	0	0.00	54.30	40	4,535	0.88%
2023/09/20	3	54.07	2	54.80	54.20	1	4,538	0.02%
2023/09/19	6	54.48	0	0.00	54.40	6	4,511	0.13%
2023/09/18	0	0.00	1	55.70	55.30	-1	4,498	-0.02%
2023/09/14	1	54.90	16	54.90	54.90	-15	4,512	-0.33%
2023/09/13	2	53.80	2	54.60	54.30	0	4,504	0.00%
2023/09/06	0.3	55.00	0	0.00	54.80	0.3	4,493	0.01%
2023/09/05	9	56.48	9	55.30	55.40	0	4,475	0.00%
2023/09/04	10	55.68	19	55.73	56.10	-9	4,468	-0.20%
2023/09/01	16	55.08	0	0.00	55.00	16	4,422	0.36%
2023/08/24	1	53.80	0	0.00	53.80	1	4,399	0.02%
2023/08/18	0	0.00	25	55.27	54.70	-25	4,388	-0.57%
2023/08/16	1	53.20	1	54.20	53.40	0	4,391	0.00%
2023/08/15	10	53.50	1	53.30	53.10	9	4,362	0.21%
2023/08/14	2	52.30	0	0.00	52.90	2	4,360	0.05%
2023/08/11	1	54.59	2	54.10	54.10	-1	4,299	-0.02%
2023/08/10	25	54.50	1	54.40	54.30	24	4,311	0.56%
2023/08/09	13.1	54.62	37	54.83	55.40	-23.9	4,248	-0.56%
2023/08/08	1	59.20	21	59.82	58.90	-20	3,996	-0.50%
2023/08/07	42	58.48	22	58.65	58.80	20	3,956	0.51%
2023/08/04	35.2	58.68	6	56.80	56.70	29.2	3,866	0.76%
2023/08/02	9	62.38	8	62.20	61.40	1	3,623	0.03%
2023/08/01	0	0.00	34	61.43	62.20	-34	3,484	-0.98%
2023/07/31	1	60.19	82	61.08	59.80	-81	3,311	-2.45%
2023/07/28	0	58.70	0	0.00	59.40	0	3,249	0.00%
2023/07/27	30.1	58.81	9	59.85	59.50	21.1	3,234	0.65%
2023/07/26	25	58.24	17.2	58.98	59.00	7.8	3,191	0.25%
2023/07/25	23	58.00	0.1	57.90	58.10	22.9	3,113	0.74%
2023/07/24	5	58.74	30	59.62	59.00	-25	3,044	-0.82%
2023/07/21	7	58.86	56	59.23	59.00	-49	2,974	-1.65%
2023/07/20	96	58.37	73.2	58.65	58.60	22.8	2,857	0.80%
2023/07/19	22	56.75	100.1	57.24	56.30	-78.1	2,690	-2.90%
2023/07/18	84	56.33	127	57.51	55.90	-43	2,564	-1.68%	大賣/
2023/07/17	294	54.86	62	56.06	55.90	232	2,333	9.94%	大買/鉅額交易
2023/07/14	0	0.00	1.6	53.43	52.60	-1.6	2,096	-0.08%
2023/07/13	1.5	51.99	2	52.00	51.80	-0.5	2,059	-0.02%
2023/07/12	2.1	51.61	1	51.80	51.80	1.1	2,081	0.05%
2023/07/10	0	0.00	4	52.43	52.50	-4	2,058	-0.19%
2023/07/04	0	0.00	1	53.20	53.30	-1	2,046	-0.05%
2023/06/30	5	53.10	30	53.27	53.30	-25	2,091	-1.20%
2023/06/29	0	0.00	7.1	53.14	52.80	-7.1	2,063	-0.34%
2023/06/28	0	0.00	6	52.70	52.70	-6	2,049	-0.29%
2023/06/26	1	52.20	0	52.20	52.20	1	2,049	0.05%
2023/06/21	2	51.75	0	0.00	52.10	2	2,051	0.10%
2023/06/20	5.1	51.62	0	0.00	51.40	5.1	2,044	0.25%
2023/06/15	0	0.00	0	52.60	52.90	0	2,005	0.00%
2023/06/14	3	52.47	0	0.00	52.50	3	2,014	0.15%
2023/06/13	0.3	52.70	0	0.00	52.90	0.3	2,007	0.01%
2023/06/12	0.2	52.90	0	0.00	52.70	0.2	2,005	0.01%
2023/06/09	2	53.50	0	0.00	53.50	2	2,013	0.10%
2023/06/07	0.1	52.80	0	0.00	53.30	0.1	2,039	0.00%
2023/06/05	0.1	53.20	0.8	53.10	53.00	-0.7	2,074	-0.03%
2023/06/02	1	53.20	0.2	52.70	53.20	0.8	2,130	0.04%
2023/06/01	0.1	52.50	1	52.50	52.70	-0.9	2,211	-0.04%
2023/05/31	1.1	52.54	0	0.00	52.50	1.1	2,283	0.05%
2023/05/29	0.1	52.90	0	0.00	52.80	0.1	2,645	0.00%
2023/05/25	1.1	53.40	0	0.00	53.30	1.1	2,736	0.04%
2023/05/24	1	53.80	0	0.00	53.90	1	2,753	0.04%
2023/05/23	0.7	54.10	13.5	54.12	54.00	-12.8	2,765	-0.46%
2023/05/22	0	0.00	4	53.90	53.70	-4	2,722	-0.15%
2023/05/19	0.1	53.10	1.1	53.20	53.10	-1	2,668	-0.04%
2023/05/16	1	53.00	0	0.00	53.00	1	2,612	0.04%
2023/05/12	0	0.00	10	52.29	52.50	-10	2,568	-0.39%
2023/05/11	0	0.00	10	52.29	52.00	-10	2,560	-0.39%
2023/05/10	0	0.00	0.5	53.10	53.30	-0.5	2,533	-0.02%
2023/05/09	3	53.10	1	53.40	52.70	2	2,510	0.08%
2023/05/08	3	53.00	3	53.90	53.50	0	2,441	0.00%
2023/05/05	0	0.00	1	52.50	52.80	-1	2,366	-0.04%
2023/05/04	20	51.80	0	0.00	51.80	20	2,330	0.86%
2023/05/03	2	52.30	0	0.00	52.20	2	2,273	0.09%
2023/04/28	0	0.00	1	51.30	51.30	-1	2,254	-0.04%
2023/04/27	0	0.00	1	50.90	51.10	-1	2,255	-0.04%
2023/04/26	0	0.00	2	51.25	51.30	-2	2,263	-0.09%
2023/04/25	30	50.80	3	50.93	50.90	27	2,254	1.20%
2023/04/24	0.1	51.10	0	0.00	51.30	0.1	2,232	0.00%
2023/04/19	6	52.47	0	0.00	52.60	6	2,223	0.27%
2023/04/18	0.5	52.70	3	53.23	52.70	-2.5	2,199	-0.11%
2023/04/17	0	0.00	9	52.61	52.80	-9	2,156	-0.42%
2023/04/14	0	0.00	1.3	51.82	51.90	-1.3	2,089	-0.06%
2023/04/13	2	51.90	0	0.00	52.00	2	2,064	0.10%
2023/04/12	4	51.00	0	0.00	51.00	4	2,039	0.20%
2023/04/11	4	51.50	0	0.00	51.40	4	2,025	0.20%
2023/04/10	0.1	51.80	0.8	51.70	52.00	-0.7	2,049	-0.03%
2023/04/06	1	52.10	11.1	52.06	51.90	-10.1	2,013	-0.50%
2023/03/31	0	0.00	2	51.00	51.10	-2	1,972	-0.10%
2023/03/28	2	50.40	10	50.08	50.30	-8	1,934	-0.41%
2023/03/24	3	49.78	7.1	49.80	49.90	-4.1	1,914	-0.21%
2023/03/23	4	49.93	0	0.00	50.00	4	1,900	0.21%
2023/03/22	4	50.10	0	50.20	50.10	4	1,894	0.21%
2023/03/21	1	49.60	0	0.00	50.10	1	1,886	0.05%
2023/03/16	0	0.00	0.1	50.00	50.00	-0.1	1,853	-0.01%
2023/03/15	2	50.50	3	50.60	50.30	-1	1,840	-0.05%
2023/03/13	1	50.10	0	0.00	50.10	1	1,813	0.06%
2023/03/10	4	50.55	3.3	50.50	50.30	0.7	1,791	0.04%
2023/03/09	0	0.00	2	51.40	51.10	-2	1,772	-0.11%
2023/03/08	3	51.03	1	51.40	51.30	2	1,767	0.11%
2023/03/07	4.1	51.12	3	51.67	51.20	1.1	1,730	0.06%
2023/03/06	4	51.30	2	52.60	51.30	2	1,673	0.12%
2023/03/03	33	50.06	8	51.13	50.20	25	1,590	1.57%
2023/03/02	6	50.33	22	50.25	50.00	-16	1,515	-1.06%
2023/03/01	5	52.26	6.2	52.79	51.10	-1.2	1,410	-0.09%
2023/02/24	0	0.00	4	50.50	50.60	-4	1,105	-0.36%
2023/02/23	8	50.08	8	50.02	49.55	0	1,057	0.00%
2023/02/22	15.5	49.15	7.1	48.64	49.05	8.4	984	0.85%
2023/02/21	0	0.00	18	48.29	48.65	-18	950	-1.89%
2023/02/20	0	47.40	3	47.55	47.75	-3	929	-0.32%
2023/02/14	3	46.58	0	0.00	46.65	3	925	0.32%
2023/02/13	1	46.60	0	0.00	46.60	1	929	0.11%
2023/02/10	14	46.74	0	0.00	46.35	14	925	1.51%
2023/02/09	3	47.25	0	0.00	47.25	3	896	0.33%
2023/02/08	2	47.55	4	47.55	47.60	-2	890	-0.22%
2023/02/06	9.2	46.62	0	0.00	46.65	9.2	874	1.05%
2023/02/01	2	45.85	0	0.00	45.80	2	841	0.24%
2023/01/31	0	0.00	1	46.40	46.30	-1	830	-0.12%
2023/01/30	2	45.95	3	45.93	45.65	-1	834	-0.12%
2023/01/13	2	46.10	0	0.00	46.10	2	834	0.24%
2023/01/10	0	0.00	1	46.20	46.30	-1	886	-0.11%
2023/01/09	0	0.00	0.1	45.60	45.80	-0.1	867	-0.01%
2023/01/03	0	0.00	1	45.30	45.45	-1	861	-0.12%
2022/12/28	2	46.55	0	0.00	46.05	2	851	0.23%
2022/12/23	5	45.10	5	45.25	45.45	0	814	0.00%
2022/12/08	0	44.45	0	0.00	44.25	0	804	0.00%
2022/11/30	1	44.50	0	0.00	44.55	1	773	0.13%
2022/11/24	0	0.00	2.1	43.60	43.55	-2.1	739	-0.28%
2022/11/11	0	0.00	0.1	42.15	42.05	-0.1	791	-0.01%
2022/11/09	0.3	42.00	0	0.00	41.90	0.3	790	0.04%
2022/10/28	1	40.00	0	0.00	39.95	1	799	0.13%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	0.7	40.22	0	0.00	40.05	0.7	786	0.09%
2022/10/25	1	40.23	0	0.00	40.30	1	771	0.14%
2022/10/24	0	0.00	0.1	42.00	41.70	-0.1	755	-0.01%
2022/10/20	1	42.05	0	0.00	42.80	1	737	0.14%
2022/10/17	0	43.40	0	0.00	43.20	0	667	0.00%
2022/10/11	1	43.37	1	43.70	43.80	0	652	0.01%
2022/10/06	0	45.00	0	0.00	45.00	0	646	0.00%
2022/10/05	3	44.90	0	0.00	45.00	3	648	0.47%
2022/09/29	0	0.00	0	45.65	45.45	0	631	0.00%
2022/09/28	2	45.41	1	45.25	45.25	1	622	0.17%
2022/09/27	0	46.80	0	0.00	46.60	0	619	0.01%
2022/09/22	0.1	47.35	0	0.00	47.40	0.1	640	0.01%
2022/09/19	0.1	48.25	0	0.00	47.70	0.1	646	0.01%
2022/09/16	0.1	48.65	0	0.00	48.30	0.1	653	0.01%
2022/09/12	0	0.00	2	48.35	48.25	-2	677	-0.30%
2022/09/07	2	47.88	0	0.00	47.75	2	692	0.29%
2022/09/06	1	48.30	0	0.00	48.20	1	694	0.14%
2022/09/05	0	0.00	5	48.45	48.45	-5	700	-0.71%
2022/09/02	20	48.60	3	48.60	48.45	17	706	2.40%
2022/09/01	2	48.50	0	0.00	48.70	2	707	0.28%
2022/08/31	1	49.25	0.1	49.20	49.25	0.9	701	0.13%
2022/08/29	1	50.20	0	0.00	50.70	1	686	0.15%
2022/08/26	0	0.00	0.6	50.80	50.60	-0.6	665	-0.08%
2022/08/25	0.1	50.60	0	0.00	50.50	0.1	659	0.01%
2022/08/24	1	50.20	0.2	50.40	50.20	0.8	652	0.12%
2022/08/23	1	49.75	0	0.00	49.95	1	655	0.15%
2022/08/17	1	49.65	0	0.00	49.50	1	655	0.15%
2022/08/15	1	49.10	0	0.00	49.70	1	674	0.15%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/04	0	47.10	0	0.00	47.20	0	800	0.00%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/02	1	47.75	0	0.00	47.55	1	847	0.12%
2022/08/01	1	48.50	0	0.00	48.40	1	874	0.11%
2022/07/29	1	49.00	0	0.00	48.90	1	888	0.11%
2022/07/26	0	0.00	1	48.80	48.80	-1	945	-0.11%
2022/07/25	0	0.00	1	48.40	48.65	-1	954	-0.10%
2022/07/22	1	47.65	0	0.00	47.65	1	966	0.10%
2022/07/18	0	46.95	0	0.00	46.95	0	1,048	0.00%
2022/07/12	0	0.00	1	47.10	47.10	-1	1,333	-0.07%
2022/07/08	1	47.50	0	0.00	47.20	1	1,510	0.07%
2022/07/06	0	0.00	1	48.10	48.10	-1	1,537	-0.07%
2022/07/04	0	0.00	1	48.65	48.65	-1	1,563	-0.06%
2022/06/29	0	0.00	0	47.75	47.45	0	1,595	0.00%
2022/06/28	0	47.95	0	0.00	47.90	0	1,607	0.00%
2022/06/24	0	0.00	0	47.65	47.70	0	1,650	0.00%
2022/06/23	0	46.95	0	0.00	47.05	0	1,698	0.00%
2022/06/22	1	46.90	0	0.00	46.85	1	1,694	0.06%
2022/06/21	0.1	47.10	0	0.00	47.35	0.1	1,694	0.00%
2022/06/16	1	48.80	0.9	48.95	48.70	0.1	1,703	0.01%
2022/06/15	0	0.00	3.1	48.58	49.00	-3.1	1,731	-0.18%
2022/06/14	0	0.00	0	47.95	47.75	0	1,740	0.00%
2022/06/09	2	48.98	0	0.00	49.00	2	1,813	0.11%
2022/06/07	1	48.65	0	0.00	48.65	1	1,845	0.05%
2022/05/31	0	0.00	0.1	49.00	49.40	-0.1	1,952	-0.01%
2022/05/30	0	0.00	0	49.10	48.90	0	1,950	0.00%
2022/05/26	1	48.30	0	0.00	48.45	1	1,962	0.05%
2022/05/25	1.1	47.87	0	0.00	47.75	1.1	1,970	0.06%
2022/05/24	0.1	47.23	0	0.00	47.05	0.1	2,006	0.01%
2022/05/23	0.1	47.75	0	0.00	47.55	0.1	2,000	0.00%
2022/05/20	0.1	47.50	0	0.00	47.45	0.1	2,021	0.01%
2022/05/18	1	47.35	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0.2	47.03	0	0.00	46.90	0.2	2,132	0.01%
2022/05/16	0.2	47.43	0	0.00	47.25	0.2	2,132	0.01%
2022/05/13	2	47.28	0	0.00	47.45	2	2,147	0.09%
2022/05/12	2	48.15	1	47.35	47.35	1	2,147	0.05%
2022/05/10	4.9	49.52	0	0.00	49.95	4.9	2,094	0.23%
2022/05/09	1.2	50.73	4	50.85	50.40	-2.8	2,080	-0.13%
2022/05/06	0	0.00	2	52.10	51.90	-2	2,066	-0.10%
2022/05/04	2.1	51.91	0	0.00	52.00	2.1	2,073	0.10%
2022/05/03	0	52.40	0	0.00	52.20	0	2,061	0.00%
2022/04/29	4	52.93	0	0.00	52.80	4	2,045	0.20%
2022/04/28	0	0.00	0.3	53.30	53.20	-0.3	2,053	-0.01%
2022/04/27	1	52.50	0	0.00	52.50	1	2,041	0.05%
2022/04/25	0.1	53.90	2	53.80	53.70	-2	2,002	-0.10%
2022/04/22	0.1	54.70	5	54.56	54.70	-4.9	1,998	-0.25%
2022/04/21	5.1	55.52	0	0.00	54.60	5.1	1,992	0.26%
2022/04/20	2	54.90	7	55.01	55.60	-5	1,941	-0.26%
2022/04/19	3	54.03	0	0.00	54.30	3	1,880	0.16%
2022/04/18	0	0.00	3	56.00	54.50	-3	1,849	-0.16%
2022/04/15	2	55.30	8	55.59	55.30	-6	1,743	-0.34%
2022/04/14	3	54.90	3	54.90	54.90	0	1,625	0.00%
2022/04/13	0	0.00	1	54.30	54.40	-1	1,587	-0.06%
2022/04/12	1	54.90	0	0.00	54.20	1	1,579	0.06%
2022/04/11	0	0.00	1	54.90	54.90	-1	1,578	-0.06%
2022/04/06	0	0.00	2	54.95	55.20	-2	1,560	-0.13%
2022/04/01	1.1	53.75	0	0.00	54.40	1.1	1,551	0.07%
2022/03/30	2	54.50	0.1	54.40	54.40	1.9	1,542	0.12%
2022/03/29	0	0.00	1	54.60	54.70	-1	1,528	-0.07%
2022/03/28	1	54.00	4	54.35	54.50	-3	1,502	-0.20%
2022/03/25	2	52.90	0	0.00	53.00	2	1,446	0.14%
2022/03/24	1	53.00	0	0.00	53.30	1	1,457	0.07%
2022/03/23	0.5	53.34	0.1	53.20	53.50	0.4	1,469	0.03%
2022/03/21	0	0.00	3.1	52.70	52.90	-3.1	1,472	-0.21%
2022/03/18	0.5	53.10	0	0.00	52.50	0.5	1,466	0.03%
2022/03/15	0.2	52.53	0	0.00	52.20	0.2	1,414	0.01%
2022/03/14	2.1	52.72	1	52.60	52.60	1.1	1,403	0.07%
2022/03/11	2.1	53.82	0	0.00	53.80	2.1	1,355	0.15%
2022/03/08	31	53.09	0	0.00	53.20	31	1,335	2.32%
2022/03/07	0	0.00	1	54.21	54.20	-1	1,300	-0.08%
2022/03/04	3	54.87	15	55.00	55.00	-12	1,282	-0.94%
2022/03/03	0	0.00	1	54.90	54.90	-1	1,289	-0.08%
2022/03/02	1	54.50	0	0.00	54.60	1	1,294	0.08%
2022/03/01	0	0.00	2	54.80	54.50	-2	1,290	-0.15%
2022/02/25	2	54.45	10	54.50	54.20	-8	1,282	-0.62%
2022/02/24	0	0.00	2	54.30	54.30	-2	1,273	-0.16%
2022/02/23	0	0.00	3	54.60	54.70	-3	1,243	-0.24%
2022/02/22	0	0.00	1	54.30	54.70	-1	1,247	-0.08%
2022/02/21	2	55.00	1	54.90	54.90	1	1,250	0.08%
2022/02/18	4	55.30	2	54.65	55.20	2	1,239	0.16%
2022/02/17	1	53.30	0	0.00	53.40	1	1,129	0.09%
2022/02/14	1	53.00	1	53.10	53.10	0	1,130	0.00%
2022/02/11	1	53.00	0	0.00	53.00	1	1,143	0.09%
2022/02/10	1	52.90	1	52.90	53.00	0	1,197	0.00%
2022/02/09	1	52.80	0	0.00	52.90	1	1,255	0.08%
2022/02/08	1	52.60	2	52.65	52.90	-1	1,260	-0.08%
2022/01/25	4	52.07	0	0.00	52.20	4	1,273	0.31%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/21	1	52.80	1	52.50	52.20	0	1,287	0.00%
2022/01/20	0.2	52.30	0	0.00	52.10	0.2	1,272	0.01%
2022/01/19	0.2	52.40	0	0.00	52.30	0.2	1,273	0.01%
2022/01/17	0.1	52.40	0	52.40	52.20	0.1	1,291	0.01%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.00%
2022/01/12	1.2	52.23	0.1	52.40	52.30	1.1	1,316	0.08%
2022/01/11	1.1	52.23	0	0.00	52.30	1.1	1,312	0.08%
2022/01/10	0	0.00	3	52.30	52.50	-3	1,312	-0.23%
2022/01/07	0	0.00	1.2	52.88	52.40	-1.2	1,317	-0.09%
2022/01/06	0	0.00	6	52.60	52.70	-6	1,304	-0.46%
2022/01/04	0.3	52.77	0	0.00	52.70	0.3	1,315	0.02%
2021/12/29	0	0.00	0	53.60	53.40	0	1,310	0.00%
2021/12/28	1.1	53.45	10	53.19	53.60	-8.9	1,313	-0.68%
2021/12/27	0	0.00	4	52.78	52.70	-4	1,303	-0.31%
2021/12/20	2	52.20	0	0.00	52.20	2	1,416	0.14%
2021/12/17	0.3	52.53	0	0.00	52.30	0.3	1,405	0.02%
2021/12/16	0	0.00	5	52.40	52.30	-5	1,393	-0.36%
2021/12/13	0.3	52.90	0	0.00	52.60	0.3	1,436	0.02%
2021/12/09	0	0.00	0	52.90	52.80	0	1,460	0.00%
2021/12/03	1.1	52.03	5	52.20	52.20	-3.9	1,517	-0.26%
2021/12/02	0.2	52.40	0	0.00	52.00	0.2	1,521	0.01%
2021/12/01	0.1	52.27	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	6.1	52.16	0	0.00	52.00	6.1	1,570	0.39%
2021/11/29	1.1	52.13	0	0.00	52.20	1.1	1,570	0.07%
2021/11/26	27.1	52.56	0	0.00	52.50	27.1	1,576	1.72%
2021/11/25	0.1	53.00	0	0.00	52.80	0.1	1,582	0.01%
2021/11/24	0	0.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/23	1.1	52.74	0	0.00	52.70	1.1	1,617	0.07%
2021/11/22	2	53.00	1	52.90	53.00	1	1,630	0.06%
2021/11/19	0	0.00	1.1	53.22	53.20	-1.1	1,644	-0.07%
2021/11/18	0.2	53.00	5	52.94	53.30	-4.8	1,662	-0.29%
2021/11/17	1.2	52.54	0	0.00	52.80	1.2	1,701	0.07%
2021/11/16	2	52.55	1	52.70	52.70	1	1,765	0.06%
2021/11/15	4.1	52.50	0	0.00	52.40	4.1	1,802	0.23%
2021/11/12	6.3	52.79	1	52.70	52.90	5.3	1,806	0.29%
2021/11/11	0.2	52.40	10	52.20	52.40	-9.8	1,825	-0.54%
2021/11/10	1.2	51.94	0.7	52.31	52.20	0.5	1,863	0.03%
2021/11/09	9	52.40	0.3	52.70	52.20	8.7	1,877	0.46%
2021/11/08	11.6	52.62	41	52.58	52.90	-29.4	1,858	-1.58%
2021/11/05	2.4	53.25	0	0.00	53.50	2.4	1,919	0.13%
2021/11/03	0.3	53.10	0	0.00	53.50	0.3	2,249	0.02%
2021/11/02	15.2	53.02	0	0.00	53.00	15.2	2,268	0.67%
2021/11/01	33	53.78	516	53.34	53.10	-483	2,255	-21.42%	大賣/鉅額交易
2021/10/29	2	53.55	0	0.00	53.70	2	2,266	0.09%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	0	0.00	2	53.90	53.60	-2	2,329	-0.09%
2021/10/25	1.5	53.68	2	54.00	53.90	-0.5	2,332	-0.02%
2021/10/22	1	53.50	1	53.50	53.50	0	2,353	0.00%
2021/10/21	6.1	53.56	2.6	54.00	53.20	3.5	2,371	0.15%
2021/10/20	2	53.80	0	0.00	54.00	2	2,368	0.08%
2021/10/19	1	54.30	1	54.40	54.30	0	2,363	0.00%
2021/10/18	1	54.00	0	0.00	54.30	1	2,372	0.04%
2021/10/15	1	53.80	0	0.00	53.80	1	2,373	0.04%
2021/10/14	1	53.50	2	53.60	53.70	-1	2,379	-0.04%
2021/10/12	10.1	53.20	0	0.00	53.30	10.1	2,403	0.42%
2021/10/08	3	53.07	0	0.00	53.10	3	2,402	0.12%
2021/10/07	1	53.30	0	0.00	53.40	1	2,416	0.04%
2021/10/06	11	53.07	0	0.00	53.00	11	2,430	0.45%
2021/10/05	1.5	53.07	0	0.00	53.10	1.5	2,443	0.06%
2021/10/04	0.1	53.50	2	53.10	53.20	-1.9	2,459	-0.08%
2021/10/01	8.6	53.74	0	0.00	53.50	8.6	2,457	0.35%
2021/09/30	2.1	54.41	1	54.40	54.90	1.1	2,408	0.05%
2021/09/29	6	54.57	0	0.00	54.60	6	2,413	0.25%
2021/09/28	1.5	55.30	0	0.00	55.20	1.5	2,412	0.06%
2021/09/27	3	54.90	0	0.00	55.20	3	2,399	0.13%
2021/09/24	1	54.40	0	0.00	54.40	1	2,401	0.04%
2021/09/23	0.3	54.30	0	0.00	54.20	0.3	2,425	0.01%
2021/09/22	3	54.00	0	0.00	54.10	3	2,450	0.12%
2021/09/16	3	54.37	0	0.00	54.40	3	2,469	0.12%
2021/09/15	3	54.63	0	0.00	54.60	3	2,488	0.12%
2021/09/14	2	54.90	0	0.00	54.90	2	2,499	0.08%
2021/09/13	11.9	54.79	0	0.00	54.90	11.9	2,506	0.48%
2021/09/09	0	0.00	3	55.60	55.60	-3	2,485	-0.12%
2021/09/08	0	0.00	1	55.80	55.70	-1	2,499	-0.04%
2021/09/07	2	55.90	0	0.00	56.00	2	2,515	0.08%
2021/09/06	2	56.45	1	56.90	56.20	1	2,541	0.04%
2021/09/03	0	0.00	39	56.26	56.90	-39	2,534	-1.54%
2021/09/02	0	0.00	6	55.68	55.60	-6	2,503	-0.24%
2021/09/01	0	55.40	1	55.40	55.50	-1	2,487	-0.04%
2021/08/31	0	0.00	1	54.20	54.10	-1	2,463	-0.04%
2021/08/27	1	54.20	1.1	54.33	54.50	-0.1	2,439	0.00%
2021/08/24	1.5	54.43	1	54.40	54.80	0.5	2,441	0.02%
2021/08/23	3	52.97	20	53.28	53.80	-17	2,446	-0.69%
2021/08/20	2.1	56.01	2	56.20	56.10	0.1	2,392	0.00%
2021/08/19	10.1	56.30	1	56.30	56.20	9.1	2,337	0.39%
2021/08/18	0.1	56.50	0	0.00	56.90	0.1	2,301	0.00%
2021/08/17	3	56.67	2	56.85	56.80	1	2,295	0.04%
2021/08/16	10.1	56.00	1.1	56.32	56.30	9	2,273	0.39%
2021/08/13	5.1	55.78	0.2	56.10	55.90	4.9	2,251	0.22%
2021/08/12	1.5	56.03	0	0.00	56.10	1.5	2,238	0.07%
2021/08/11	3.8	55.47	1	56.50	55.50	2.8	2,251	0.12%
2021/08/10	6.2	56.84	2.1	57.98	56.50	4.2	2,183	0.19%
2021/08/09	7.5	57.82	0	0.00	57.50	7.5	2,138	0.35%
2021/08/06	7.1	60.22	0	0.00	60.70	7.1	1,997	0.36%
2021/08/05	5	60.78	0	0.00	60.80	5	2,098	0.24%
2021/08/04	1	61.60	6	61.60	61.40	-5	2,236	-0.22%
2021/08/02	0	0.00	6	60.83	60.80	-6	2,338	-0.26%
2021/07/30	0	0.00	3	60.50	60.10	-3	2,324	-0.13%
2021/07/28	1.1	58.91	2	59.20	59.30	-1	2,358	-0.04%
2021/07/27	6	59.77	0	0.00	59.60	6	2,441	0.25%
2021/07/23	8	59.68	1	59.60	59.60	7	2,637	0.27%
2021/07/22	2	59.80	2	59.75	59.70	0	2,803	0.00%
2021/07/19	1	59.70	0.4	60.00	59.80	0.6	2,928	0.02%
2021/07/15	3.1	59.31	0	0.00	59.70	3.1	3,080	0.10%
2021/07/14	1.1	59.13	1	59.00	59.30	0.1	3,130	0.00%
2021/07/13	0.1	59.80	0	0.00	59.60	0.1	3,192	0.00%
2021/07/12	0.3	60.03	0	0.00	59.70	0.3	3,230	0.01%
2021/07/09	3.3	59.46	2.2	59.92	59.60	1.1	3,238	0.03%
2021/07/08	1	60.10	0	0.00	60.10	1	3,278	0.03%
2021/07/07	6	60.02	4	60.10	60.20	2	3,312	0.06%
2021/07/06	0.4	60.60	0	0.00	60.40	0.4	3,337	0.01%
2021/07/02	0	0.00	4	60.55	60.40	-4	3,367	-0.12%
2021/07/01	10.6	60.22	17	60.48	60.60	-6.4	3,386	-0.19%
2021/06/30	0	0.00	5	60.20	60.10	-5	3,416	-0.15%
2021/06/29	11	60.55	5	60.48	60.60	6	3,451	0.17%
2021/06/28	2	60.75	12.1	60.79	60.80	-10.1	3,482	-0.29%
2021/06/25	12	60.02	0	0.00	59.90	12	3,464	0.35%
2021/06/24	0	0.00	13	59.98	59.90	-13	3,475	-0.37%
2021/06/22	30	58.70	25.1	58.96	59.00	4.9	3,526	0.14%
2021/06/21	0	0.00	1	58.70	58.60	-1	3,529	-0.03%
2021/06/18	13	58.66	0	0.00	59.10	13	3,536	0.37%
2021/06/16	0	0.00	10	58.80	59.20	-10	3,566	-0.28%
2021/06/15	10	58.00	10.3	58.80	59.00	-0.3	3,558	-0.01%
2021/06/11	0	0.00	48	57.91	57.90	-48	3,538	-1.36%
2021/06/09	10	57.70	0	0.00	57.60	10	3,555	0.28%
2021/06/08	7	57.83	24	57.97	57.70	-17	3,574	-0.48%
2021/06/07	30	57.18	26	57.03	57.50	4	3,637	0.11%
2021/06/04	25	58.00	0	0.00	57.90	25	3,677	0.68%
2021/06/03	27	58.48	60	58.27	58.40	-33	3,758	-0.88%
2021/06/02	25.1	57.90	46	57.73	58.40	-20.9	3,898	-0.54%
2021/06/01	1	58.10	1	58.00	58.10	0	3,921	0.00%
2021/05/31	73	56.91	38	57.25	57.70	35	3,986	0.88%
2021/05/28	0	0.00	30	56.72	56.60	-30	3,988	-0.75%
2021/05/27	2.1	56.50	0	0.00	56.40	2.1	3,989	0.05%
2021/05/26	0.3	56.60	0	0.00	56.60	0.3	4,000	0.01%
2021/05/25	30.5	56.64	10	56.90	56.50	20.5	4,009	0.51%
2021/05/24	17.6	56.43	0	0.00	56.50	17.6	4,012	0.44%
2021/05/21	33.2	56.63	40	56.78	56.90	-6.8	4,036	-0.17%
2021/05/20	6.1	56.58	5	56.70	56.90	1.1	4,068	0.03%
2021/05/19	8	56.39	6	56.65	56.40	2	4,092	0.05%
2021/05/18	1	55.00	66	56.16	57.00	-65	4,061	-1.60%
2021/05/17	37	55.11	67	56.91	54.50	-30	4,039	-0.74%
2021/05/14	1.1	56.36	51	56.68	56.40	-49.9	3,957	-1.26%
2021/05/13	25	56.02	73.5	56.62	56.40	-48.5	3,896	-1.24%
2021/05/12	48	55.28	95.2	54.62	55.40	-47.2	3,777	-1.25%
2021/05/11	14	59.09	42	59.62	59.20	-28	3,640	-0.77%
2021/05/10	1	60.40	70	60.02	60.50	-69	3,576	-1.93%
2021/05/07	5	59.00	16	59.07	59.20	-11	3,533	-0.31%
2021/05/06	4	58.83	15	59.23	58.70	-11	3,539	-0.31%
2021/05/05	12	58.63	10	58.90	58.60	2	3,526	0.06%
2021/05/04	7.1	58.43	54	59.15	58.90	-47	3,504	-1.34%
2021/05/03	1	60.00	2	60.00	60.10	-1	3,424	-0.03%
2021/04/29	62	60.33	28	61.62	59.90	34	3,364	1.01%
2021/04/28	3	60.67	66.6	60.45	61.30	-63.6	3,249	-1.96%
2021/04/27	10	58.30	1	58.30	58.10	9	3,135	0.29%
2021/04/26	0	0.00	3	58.00	58.00	-3	3,121	-0.10%
2021/04/23	11.1	56.97	2.2	58.71	57.50	8.9	3,122	0.29%
2021/04/22	27.1	58.11	14	58.95	57.90	13.1	3,093	0.42%
2021/04/21	1.1	57.72	1	57.50	57.70	0.1	2,995	0.00%
2021/04/20	32	57.86	5	57.60	58.00	27	2,976	0.91%
2021/04/19	170	58.29	225	57.87	58.40	-55	2,966	-1.85%	大買/大賣/
2021/04/16	41	56.47	61	56.50	57.00	-20	2,948	-0.68%
2021/04/15	3	56.40	3	56.40	56.50	0	2,932	0.00%
2021/04/14	8	55.40	10	56.57	56.30	-2	2,957	-0.07%
2021/04/13	0	0.00	13	56.53	56.10	-13	2,959	-0.44%
2021/04/12	5	55.10	17	55.24	55.20	-12	3,012	-0.40%
2021/04/09	12.1	54.15	4	54.10	54.20	8.1	3,138	0.26%
2021/04/08	18.5	54.24	2	54.20	54.40	16.5	3,172	0.52%
2021/04/07	6	53.97	0	0.00	54.50	6	3,199	0.19%
2021/04/06	14.1	54.34	2	54.30	54.40	12.1	3,342	0.36%
2021/04/01	9	54.87	0	0.00	54.50	9	3,503	0.26%
2021/03/31	21	55.00	6	55.30	54.60	15	3,561	0.42%
2021/03/30	0	0.00	1	54.50	54.70	-1	3,507	-0.03%
2021/03/25	0.1	54.00	5	54.20	53.80	-4.9	3,464	-0.14%
2021/03/24	0	0.00	7	52.87	52.90	-7	3,422	-0.20%
2021/03/23	0	0.00	1	52.70	52.50	-1	3,419	-0.03%
2021/03/22	1	52.50	2	52.35	52.60	-1	3,426	-0.03%
2021/03/19	9	51.76	0	0.00	51.90	9	3,430	0.26%
2021/03/18	1	52.50	0	0.00	52.50	1	3,413	0.03%
2021/03/16	4	52.28	0	0.00	52.40	4	3,541	0.11%
2021/03/15	0.3	52.70	0	0.00	52.20	0.3	3,530	0.01%
2021/03/12	0	0.00	1	52.50	52.70	-1	3,521	-0.03%
2021/03/11	10	52.45	5	52.60	52.30	5	3,524	0.14%
2021/03/10	10	53.78	3	53.33	53.20	7	3,487	0.20%
2021/03/09	5	52.40	10	52.96	53.20	-5	3,445	-0.15%
2021/03/08	7	52.19	27.2	52.60	53.00	-20.2	3,366	-0.60%
2021/03/05	0	0.00	10	50.84	51.00	-10	3,222	-0.31%
2021/03/04	0	0.00	16	51.24	50.70	-16	3,212	-0.50%
2021/03/02	1	50.10	3	50.07	49.85	-2	3,113	-0.06%
2021/02/26	8	49.82	1	49.95	50.00	7	3,110	0.23%
2021/02/25	1	50.20	0	0.00	50.30	1	3,093	0.03%
2021/02/24	23	50.20	0	0.00	50.10	23	3,097	0.74%
2021/02/23	0	0.00	9	50.04	50.20	-9	3,082	-0.29%
2021/02/22	12	50.01	3	50.43	50.00	9	3,049	0.30%
2021/02/19	2	50.10	38.1	49.81	50.30	-36.1	3,001	-1.20%
2021/02/18	0	0.00	7	49.06	49.65	-7	2,976	-0.24%
2021/02/17	17	48.80	0.3	48.93	48.95	16.8	2,983	0.56%
2021/02/05	3	48.10	1	48.30	48.40	2	2,987	0.07%
2021/02/02	15	47.95	21	47.91	47.85	-6	3,026	-0.20%
2021/02/01	41	48.03	2	48.00	47.90	39	3,001	1.30%
2021/01/29	40	48.79	0	0.00	48.25	40	2,976	1.34%
2021/01/28	5	48.50	1	48.50	48.70	4	2,964	0.13%
2021/01/27	2	48.78	0	0.00	48.70	2	2,948	0.07%
2021/01/26	67	49.08	10	48.90	48.85	57	2,939	1.94%
2021/01/25	81	48.93	21	49.10	49.00	60	2,936	2.04%
2021/01/22	2	48.80	17	49.06	49.20	-15	2,927	-0.51%
2021/01/21	25	47.75	50	47.87	48.00	-25	2,902	-0.86%
2021/01/20	2	47.83	6.1	48.28	47.65	-4.1	2,905	-0.14%
2021/01/19	0.1	48.95	0	0.00	48.95	0.1	2,857	0.00%
2021/01/18	10	48.31	0	0.00	48.50	10	2,862	0.35%
2021/01/15	17	49.55	1	49.60	48.90	16	2,830	0.57%
2021/01/14	3	49.87	5.2	50.13	49.85	-2.2	2,829	-0.08%
2021/01/13	70	50.15	60	49.92	50.10	10	2,822	0.35%
2021/01/12	4	50.10	8.1	50.37	50.00	-4.1	2,803	-0.15%
2021/01/11	19.3	50.55	0	0.00	51.00	19.3	2,781	0.69%
2021/01/08	5	49.85	8	49.97	50.10	-3	2,724	-0.11%
2021/01/07	11	49.68	6	50.50	50.00	5	2,684	0.19%
2021/01/06	105.1	50.03	101	50.00	49.65	4.1	2,649	0.15%	大買/大賣/
2021/01/05	35.1	50.05	8	50.46	50.20	27.1	2,609	1.04%
2021/01/04	6.1	51.05	11	51.63	51.00	-5	2,554	-0.19%
2020/12/31	4	50.75	24.1	50.84	50.80	-20.1	2,435	-0.83%
2020/12/30	352	49.98	0	0.00	49.95	352	2,412	14.59%	大買/鉅額交易
2020/12/29	515.2	50.74	22	50.16	50.30	493.2	2,400	20.55%	大買/鉅額交易
2020/12/28	8.1	50.11	6	49.91	51.00	2.1	2,253	0.09%
2020/12/25	5	48.28	70	47.71	48.10	-65	2,062	-3.15%
2020/12/24	1	46.90	6	46.85	46.80	-5	1,951	-0.26%
2020/12/22	0	0.00	1	47.10	46.25	-1	1,979	-0.05%
2020/12/21	2	46.05	0	0.00	46.60	2	2,000	0.10%
2020/12/18	1	45.70	0	0.00	46.45	1	2,010	0.05%
2020/12/17	23	45.69	1	45.65	45.60	22	2,001	1.10%
2020/12/16	2.2	45.82	1	45.80	46.00	1.2	1,994	0.06%
2020/12/15	5.2	45.84	7	45.89	45.70	-1.8	1,990	-0.09%
2020/12/11	1	46.75	1	46.70	46.90	0	1,961	0.00%
2020/12/10	5	47.38	13	47.52	47.50	-8	1,922	-0.42%
2020/12/08	6	46.10	0	0.00	46.05	6	1,854	0.32%
2020/12/07	0.2	46.40	0	0.00	46.10	0.2	1,853	0.01%
2020/12/04	10	46.20	0	0.00	46.40	10	1,866	0.54%
2020/11/30	10	47.06	1	47.35	46.35	9	2,025	0.44%
2020/11/27	2	46.95	2	46.80	47.00	0	2,026	0.00%
2020/11/26	2	46.80	0	0.00	46.70	2	2,074	0.10%
2020/11/25	1	46.75	0	0.00	46.65	1	2,165	0.05%
2020/11/24	4	46.53	0	0.00	46.45	4	2,277	0.18%
2020/11/19	0	0.00	2	46.75	46.40	-2	2,496	-0.08%
2020/11/18	0	0.00	0.3	46.70	46.75	-0.3	2,515	-0.01%
2020/11/17	1	46.75	100	46.41	46.80	-99	2,550	-3.88%
2020/11/16	116	46.85	0	46.70	46.65	116	2,617	4.43%	大買/鉅額交易
2020/11/13	20	46.58	0	0.00	46.60	20	2,640	0.76%
2020/11/10	0	0.00	1.2	45.57	45.90	-1.2	2,745	-0.04%
2020/11/09	0	0.00	3	45.00	45.15	-3	2,752	-0.11%
2020/11/06	1	45.00	0	0.00	45.00	1	2,764	0.04%
2020/11/04	10	44.90	0	0.00	44.90	10	2,819	0.35%
2020/10/30	2	45.10	0	0.00	44.95	2	2,832	0.07%
2020/10/28	0	0.00	1	45.60	45.70	-1	2,830	-0.04%
2020/10/26	3	45.45	11	45.48	45.60	-8	2,816	-0.28%
2020/10/23	0	0.00	30	45.30	45.30	-30	2,798	-1.07%
2020/10/19	0	0.00	9	45.02	45.25	-9	2,816	-0.32%
2020/10/16	0	0.00	0.7	44.85	44.75	-0.7	2,821	-0.02%
2020/10/13	1	44.60	5	44.56	44.60	-4	2,944	-0.14%
2020/10/12	6	44.75	0	0.00	44.90	6	3,011	0.20%
2020/10/08	0	0.00	5	44.55	44.55	-5	3,068	-0.16%
2020/10/07	1	44.00	0	0.00	44.10	1	3,100	0.03%
2020/10/06	5	44.00	1	44.10	44.10	4	3,143	0.13%
2020/09/30	5	41.97	0	0.00	42.25	5	3,130	0.16%
2020/09/25	0	0.00	1	41.90	42.10	-1	3,176	-0.03%
2020/09/24	5	41.95	1	41.50	41.50	4	3,190	0.13%
2020/09/23	12	42.85	0	0.00	42.85	12	3,154	0.38%
2020/09/22	7	43.64	0	0.00	43.50	7	3,153	0.22%
2020/09/21	1	43.80	0	0.00	43.90	1	3,142	0.03%
2020/09/18	5	43.85	0	0.00	43.80	5	3,141	0.16%
2020/09/17	2	43.80	0	0.00	43.90	2	3,130	0.06%
2020/09/11	2	43.05	0	0.00	43.00	2	3,168	0.06%
2020/09/10	2	43.65	0	0.00	43.70	2	3,175	0.06%
2020/09/09	21	43.56	1	43.85	43.55	20	3,182	0.63%
2020/09/08	1	43.70	0	0.00	44.20	1	3,167	0.03%
2020/09/07	4	43.15	0	0.00	43.50	4	3,171	0.13%
2020/09/04	30	43.63	1	43.35	43.60	29	3,183	0.91%
2020/09/03	3	43.70	0	0.00	43.50	3	3,162	0.09%
2020/09/02	0	0.00	1	44.50	44.50	-1	3,078	-0.03%
2020/09/01	2	44.48	0	0.00	44.45	2	3,094	0.06%
2020/08/31	1	44.40	0	0.00	45.25	1	3,068	0.03%
2020/08/27	1.2	48.90	5	49.07	48.95	-3.8	2,876	-0.13%
2020/08/25	1	48.80	0	0.00	48.90	1	2,706	0.04%
2020/08/17	0	0.00	2	48.68	48.90	-2	2,538	-0.08%
2020/08/14	0.6	47.10	30	46.80	47.15	-29.4	2,482	-1.18%
2020/08/13	0.1	46.75	1	47.00	46.85	-0.9	2,509	-0.04%
2020/08/11	0	0.00	0.2	46.35	46.25	-0.2	2,673	-0.01%
2020/08/10	1	46.60	1.2	46.15	47.00	-0.2	2,707	-0.01%
2020/08/07	1	45.65	0	0.00	45.65	1	2,721	0.04%
2020/08/06	1	45.90	0	0.00	45.85	1	2,725	0.04%
2020/08/05	2	46.00	0	0.00	46.00	2	2,781	0.07%
2020/08/04	0	0.00	3	46.50	46.25	-3	2,825	-0.11%
2020/08/03	0	0.00	0.1	46.35	46.35	-0.1	2,906	0.00%
2020/07/30	0	0.00	1	46.30	46.25	-1	2,965	-0.03%
2020/07/28	3	45.25	0	0.00	45.10	3	3,046	0.10%
2020/07/24	0	0.00	1	46.00	45.90	-1	3,119	-0.03%
2020/07/22	1	46.35	1	46.50	46.15	0	3,153	0.00%
2020/07/21	1	47.00	2	47.20	46.90	-1	3,180	-0.03%
2020/07/20	0	0.00	2	47.35	47.45	-2	3,156	-0.06%
2020/07/17	1	46.10	15	46.35	46.20	-14	3,124	-0.45%
2020/07/16	6	47.19	4	47.60	47.10	2	3,093	0.06%
2020/07/15	0	0.00	25	45.83	47.00	-25	3,025	-0.83%
2020/07/14	0	0.00	5	45.30	45.15	-5	2,974	-0.17%
2020/07/13	0	0.00	11	44.86	44.95	-11	2,935	-0.37%
2020/07/09	7	44.00	1	44.10	44.05	6	2,934	0.20%
2020/07/08	0	0.00	2	44.03	44.10	-2	2,928	-0.07%
2020/07/07	11	44.01	0	0.00	43.80	11	2,922	0.38%
2020/07/06	0	0.00	9	43.64	43.60	-9	2,909	-0.31%
2020/07/03	6	43.53	3	43.45	43.45	3	2,913	0.10%
2020/06/30	1	42.80	0	0.00	42.65	1	2,956	0.03%
2020/06/29	1	42.65	1	42.55	42.60	0	3,023	0.00%
2020/06/24	5	43.05	0	0.00	43.05	5	3,061	0.16%
2020/06/23	0	0.00	1	43.15	43.10	-1	3,079	-0.03%
2020/06/22	0	0.00	2	43.15	43.05	-2	3,087	-0.06%
2020/06/19	1	43.55	0	0.00	43.10	1	3,104	0.03%
2020/06/18	1	43.75	2	43.93	43.80	-1	3,094	-0.03%
2020/06/17	6	43.32	1	43.35	43.10	5	3,072	0.16%
2020/06/15	1	42.85	3	43.38	42.70	-2	3,137	-0.06%
2020/06/12	11	41.20	10	42.45	42.25	1	3,153	0.03%
2020/06/11	1	42.70	0	0.00	42.55	1	3,178	0.03%
2020/06/09	0	0.00	1	43.55	43.55	-1	3,234	-0.03%
2020/06/08	5	43.75	0	0.00	43.80	5	3,261	0.15%
2020/06/05	0	0.00	1.2	44.10	44.20	-1.2	3,235	-0.04%
2020/06/01	6	43.66	2	43.70	43.70	4	3,322	0.12%
2020/05/29	0	0.00	2	43.30	43.00	-2	3,308	-0.06%
2020/05/28	0	0.00	5	44.45	43.75	-5	3,286	-0.15%
2020/05/27	1	44.25	0	0.00	44.15	1	3,284	0.03%
2020/05/26	1	44.25	0	0.00	44.20	1	3,277	0.03%
2020/05/25	5	43.20	8	44.21	44.25	-3	3,253	-0.09%
2020/05/22	6	43.67	0	0.00	43.20	6	3,224	0.19%
2020/05/21	5	44.12	0	0.00	44.00	5	3,204	0.16%
2020/05/20	2	43.98	0.2	43.85	43.85	1.8	3,194	0.06%
2020/05/19	0	0.00	3	44.78	44.80	-3	3,156	-0.10%
2020/05/18	7	43.46	30	43.51	43.90	-23	3,046	-0.76%
2020/05/15	5	43.02	2	42.68	42.80	3	2,985	0.10%
2020/05/14	13.7	42.39	3	42.72	41.90	10.7	2,929	0.37%
2020/05/12	6.2	42.06	0	0.00	42.15	6.2	2,867	0.22%
2020/05/11	9	42.89	12	43.05	43.00	-3	2,814	-0.11%
2020/05/08	2	43.05	8	42.78	43.35	-6	2,793	-0.21%
2020/05/07	0	0.00	2.1	41.88	42.25	-2.1	2,723	-0.08%
2020/05/06	1	42.40	13	42.07	41.50	-12	2,732	-0.44%
2020/05/05	7	41.64	6	41.77	41.95	1	2,696	0.04%
2020/05/04	0	0.00	9	40.82	40.85	-9	2,635	-0.34%
2020/04/30	7	41.47	30	41.53	41.45	-23	2,619	-0.88%
2020/04/29	5	41.83	21	41.47	41.45	-16	2,599	-0.62%
2020/04/28	2	40.35	20	40.45	40.70	-18	2,530	-0.71%
2020/04/27	3	39.83	0	0.00	39.90	3	2,546	0.12%
2020/04/24	2	39.80	7	39.81	39.80	-5	2,535	-0.20%
2020/04/23	2	39.40	6	39.09	39.30	-4	2,481	-0.16%
2020/04/22	8	38.12	2	38.20	38.55	6	2,464	0.24%
2020/04/21	11	39.15	5	38.65	38.65	6	2,460	0.24%
2020/04/20	2	39.43	3	39.17	39.45	-1	2,443	-0.04%
2020/04/17	10	38.80	1	39.00	38.80	9	2,439	0.37%
2020/04/16	4	39.05	4	39.50	39.40	0	2,399	0.00%
2020/04/15	0	0.00	12	39.56	39.70	-12	2,387	-0.50%
2020/04/14	0	0.00	2	38.33	38.45	-2	2,340	-0.09%
2020/04/13	15	37.62	0	0.00	37.65	15	2,344	0.64%
2020/04/10	0	0.00	1.6	37.86	37.80	-1.6	2,362	-0.07%
2020/04/09	0	0.00	1	37.50	37.50	-1	2,413	-0.04%
2020/04/07	3	37.17	11	37.18	37.05	-8	2,420	-0.33%
2020/04/06	17	36.86	7	36.96	37.05	10	2,390	0.42%
2020/04/01	6	37.40	6	37.52	36.95	0	2,378	0.00%
2020/03/31	36	37.62	8	37.76	36.95	28	2,330	1.20%
2020/03/30	7	36.97	5.3	37.04	36.50	1.7	2,283	0.07%
2020/03/27	0	0.00	6	35.20	35.10	-6	2,246	-0.27%
2020/03/26	5	34.85	2	34.85	34.90	3	2,248	0.13%
2020/03/25	0	0.00	25	34.97	34.90	-25	2,283	-1.09%
2020/03/24	6	34.20	0	0.00	33.85	6	2,419	0.25%
2020/03/23	4	33.43	4	33.08	33.30	0	2,595	0.00%
2020/03/20	13	33.83	6	34.46	34.20	7	2,633	0.27%
2020/03/19	10	33.10	3	32.60	32.00	7	2,620	0.27%
2020/03/18	11	35.14	4	34.93	34.70	7	2,586	0.27%
2020/03/17	15	34.98	10	35.51	35.25	5	2,605	0.19%
2020/03/16	10	36.03	1.5	35.64	35.80	8.5	2,565	0.33%
2020/03/13	8	35.24	8	36.09	36.00	0	2,543	0.00%
2020/03/12	6	37.52	32	37.30	37.40	-26	2,469	-1.05%
2020/03/11	2	39.13	5	38.99	38.70	-3	2,426	-0.12%
2020/03/10	6	37.93	119	37.94	38.40	-113	2,442	-4.63%	大賣/鉅額交易
2020/03/09	19	39.07	0	0.00	38.65	19	2,495	0.76%
2020/03/06	35	40.05	0	0.00	40.05	35	2,473	1.41%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	1.2	39.96	0	0.00	40.00	1.2	2,515	0.05%
2020/03/02	15	39.90	3	40.00	40.00	12	2,509	0.48%
2020/02/27	2	40.28	0	0.00	40.30	2	2,496	0.08%
2020/02/26	0	0.00	9	40.27	40.15	-9	2,502	-0.36%
2020/02/25	5	40.15	49	40.22	40.45	-44	2,544	-1.73%
2020/02/24	3	40.55	0	0.00	40.55	3	2,540	0.12%
2020/02/21	4	40.91	1	40.95	40.95	3	2,540	0.12%
2020/02/20	3	41.33	0	0.00	41.30	3	2,548	0.12%
2020/02/18	2	41.30	3	41.67	41.45	-1	2,571	-0.04%
2020/02/17	5	40.94	7	40.75	40.95	-2	2,580	-0.08%
2020/02/12	1	40.40	0	0.00	40.65	1	2,743	0.04%
2020/02/11	12	40.46	0	0.00	40.50	12	2,743	0.44%
2020/02/10	4	40.25	3.2	40.13	40.25	0.8	2,754	0.03%
2020/02/07	6	40.78	0	0.00	40.50	6	2,744	0.22%
2020/02/06	2	41.10	0	0.00	41.30	2	2,719	0.07%
2020/02/05	4	40.95	0.1	41.10	41.05	3.9	2,718	0.14%
2020/02/04	1	41.15	10	41.00	41.05	-9	2,714	-0.33%
2020/02/03	9	40.17	0	0.00	41.05	9	2,723	0.33%
2020/01/31	28	41.01	1	41.20	41.30	27	2,692	1.00%
2020/01/30	16.2	40.54	0	0.00	40.40	16.2	2,679	0.60%
2020/01/20	2	42.60	0	0.00	42.60	2	2,620	0.08%
2020/01/15	0	0.00	3	43.20	42.85	-3	2,675	-0.11%
2020/01/14	0	0.00	19	43.21	43.05	-19	2,686	-0.71%
2020/01/13	0	0.00	1	43.60	43.25	-1	2,706	-0.04%
2020/01/10	0	0.00	2	43.00	43.00	-2	2,740	-0.07%
2020/01/09	6	42.40	0	0.00	42.95	6	2,742	0.22%
2020/01/08	5	42.90	1	42.75	42.75	4	2,748	0.15%
2020/01/07	3	42.48	0	0.00	43.00	3	2,744	0.11%
2020/01/06	9	41.99	0	0.00	42.00	9	2,715	0.33%
2020/01/03	7	42.85	5	42.75	42.45	2	2,692	0.07%
2020/01/02	2	43.00	5	43.40	43.20	-3	2,630	-0.11%
2019/12/31	0	0.00	1	43.70	43.65	-1	2,596	-0.04%
2019/12/27	1	43.70	1	44.00	43.90	0	2,578	0.00%
2019/12/24	0	0.00	2	44.45	44.40	-2	2,563	-0.08%
2019/12/19	2	45.10	15.1	44.72	44.80	-13.1	2,487	-0.52%
2019/12/18	11.1	43.44	4	43.80	43.70	7.1	2,326	0.31%
2019/12/13	0	0.00	3	42.20	41.30	-3	2,090	-0.14%
2019/12/12	2	42.00	2	41.70	41.95	0	2,069	0.00%
2019/12/11	0	0.00	1	41.45	41.40	-1	2,037	-0.05%
2019/12/10	1	40.80	0	0.00	41.10	1	2,034	0.05%
2019/12/09	2	41.50	0	0.00	41.50	2	2,024	0.10%
2019/12/06	0	0.00	2	41.70	41.60	-2	2,019	-0.10%
2019/12/05	2	41.83	0	0.00	41.55	2	2,010	0.10%
2019/12/04	3	41.68	6	41.73	41.45	-3	1,983	-0.15%
2019/12/03	5	40.75	33	40.60	40.65	-28	1,891	-1.48%
2019/11/28	0	0.00	1	39.60	39.60	-1	1,812	-0.06%
2019/11/27	5	39.50	0	0.00	39.80	5	1,820	0.27%
2019/11/26	10	39.50	0	0.00	39.40	10	1,816	0.55%
2019/11/25	3	39.45	0	0.00	39.40	3	1,821	0.16%
2019/11/22	2	39.45	3	39.45	39.45	-1	1,842	-0.05%
2019/11/21	8	40.00	0	0.00	40.00	8	1,832	0.44%
2019/11/19	0	0.00	7	40.18	40.35	-7	1,851	-0.38%
2019/11/15	0	0.00	2.8	39.83	39.70	-2.8	1,812	-0.16%
2019/11/14	0	0.00	1	39.90	39.90	-1	1,845	-0.05%
2019/11/13	5	39.80	81	39.60	39.75	-76	1,837	-4.14%
2019/11/12	20	38.82	0	0.00	38.80	20	1,731	1.16%
2019/11/11	10	38.19	0	0.00	38.35	10	1,738	0.58%
2019/11/06	0	0.00	1	37.65	37.60	-1	1,701	-0.06%
2019/11/05	0	0.00	0.9	37.70	37.65	-0.9	1,734	-0.05%
2019/11/04	6	37.65	1	37.80	37.90	5	1,763	0.28%
2019/10/31	2	37.78	0	0.00	37.70	2	1,827	0.11%
2019/10/30	1	37.95	0	0.00	37.85	1	1,829	0.05%
2019/10/29	0	0.00	5	37.95	37.60	-5	1,862	-0.27%
2019/10/28	2	38.00	0	0.00	38.00	2	1,869	0.11%
2019/10/25	1	37.80	2	38.03	38.20	-1	1,897	-0.05%
2019/10/23	1	37.55	0	0.00	37.35	1	1,850	0.05%
2019/10/22	2	37.65	0	0.00	37.75	2	1,842	0.11%
2019/10/18	5	37.75	1.2	37.76	37.85	3.9	1,804	0.21%
2019/10/17	4	37.30	0	0.00	37.35	4	1,750	0.23%
2019/10/16	3	37.65	2	37.58	37.60	1	1,739	0.06%
2019/10/15	2	36.85	0	0.00	36.80	2	1,722	0.12%
2019/10/14	14	36.90	0.4	37.00	36.90	13.7	1,724	0.79%
2019/10/09	3	36.88	0	0.00	36.80	3	1,713	0.18%
2019/10/04	1	37.15	0	0.00	37.15	1	1,690	0.06%
2019/10/02	12	37.53	0	0.00	37.40	12	1,696	0.71%
2019/09/27	13	37.82	10	37.70	37.70	3	1,688	0.18%
2019/09/26	7	38.00	0	0.00	38.15	7	1,682	0.42%
2019/09/25	10	38.10	0	0.00	38.20	10	1,692	0.59%
2019/09/23	3	38.40	0	0.00	38.30	3	1,765	0.17%
2019/09/20	3	38.73	0	0.00	38.50	3	1,798	0.17%
2019/09/19	9	38.99	0	0.00	38.95	9	1,867	0.48%
2019/09/18	5	38.95	2	38.95	38.95	3	2,081	0.14%
2019/09/17	1	38.35	9	38.17	38.30	-8	2,070	-0.39%
2019/09/16	0	0.00	5	38.06	38.30	-5	2,065	-0.24%
2019/09/12	3	37.33	0	0.00	37.65	3	2,048	0.15%
2019/09/11	7	37.90	0	0.00	37.85	7	2,063	0.34%
2019/09/06	4	37.68	0	0.00	37.65	4	2,068	0.19%
2019/09/05	4	38.08	0	0.00	37.90	4	2,077	0.19%
2019/09/04	0	0.00	1	38.35	38.25	-1	2,077	-0.05%
2019/09/03	0	0.00	1	37.75	37.75	-1	2,090	-0.05%
2019/09/02	3	37.20	3	37.15	37.35	0	2,114	0.00%
2019/08/30	1	36.95	2	37.00	36.90	-1	2,115	-0.05%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/28	4	36.70	4	36.70	36.80	0	2,160	0.00%
2019/08/27	32	36.68	2	37.08	36.95	30	2,170	1.38%
2019/08/26	2	39.55	1	39.35	39.55	1	2,175	0.05%
2019/08/22	2	38.90	0	0.00	39.20	2	2,172	0.09%
2019/08/21	20	39.00	5	39.05	38.95	15	2,196	0.68%
2019/08/20	1	39.00	0	0.00	39.10	1	2,264	0.04%
2019/08/19	48	39.02	5	38.90	38.80	43	2,281	1.88%
2019/08/16	22	39.93	3	40.05	39.35	19	2,257	0.84%
2019/08/14	8	40.98	3	40.10	40.10	5	2,340	0.21%
2019/08/13	3	41.15	0	0.00	41.25	3	2,423	0.12%
2019/08/12	3	41.55	0	0.00	41.45	3	2,526	0.12%
2019/08/07	3	41.52	1	41.85	41.00	2	2,521	0.08%
2019/08/06	0	0.00	19	40.33	41.15	-19	2,497	-0.76%
2019/08/05	4	41.25	2	41.30	40.75	2	2,518	0.08%
2019/08/02	0	0.00	3	40.87	40.80	-3	2,453	-0.12%
2019/08/01	0	0.00	1	40.90	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	2	40.25	40.80	-2	2,457	-0.08%
2019/07/29	10	40.76	18	40.55	40.70	-8	2,425	-0.33%
2019/07/25	0	0.00	4	39.84	39.90	-4	2,397	-0.17%
2019/07/23	0	0.00	3	39.80	39.80	-3	2,388	-0.13%
2019/07/18	1	39.10	0	0.00	39.10	1	2,428	0.04%
2019/07/16	1	39.35	0	0.00	39.30	1	2,459	0.04%
2019/07/10	3	39.75	2	39.80	39.90	1	2,453	0.04%
2019/07/09	1	39.70	0	0.00	39.65	1	2,444	0.04%
2019/07/08	2	39.35	2	39.35	39.40	0	2,437	0.00%
2019/07/05	2	39.45	2	39.45	39.50	0	2,441	0.00%
2019/07/04	0	0.00	2	39.40	39.40	-2	2,444	-0.08%
2019/07/02	1	39.15	1	39.55	39.35	0	2,436	0.00%
2019/07/01	7	39.19	20	39.15	39.15	-13	2,421	-0.54%
2019/06/28	18	39.96	0	0.00	39.95	18	2,373	0.76%
2019/06/27	2	40.08	20	40.55	40.45	-18	2,339	-0.77%
2019/06/26	50	40.67	1	40.95	40.45	49	2,315	2.12%
2019/06/25	3	41.07	5	40.88	40.80	-2	2,236	-0.09%
2019/06/24	10	38.65	1	39.50	39.35	9	2,014	0.45%
2019/06/21	10	38.65	2	39.03	38.65	8	1,991	0.40%
2019/06/20	2	38.85	0	0.00	38.90	2	1,976	0.10%
2019/06/19	0	0.00	3	39.07	38.90	-3	1,969	-0.15%
2019/06/17	2	38.75	0	0.00	39.05	2	1,925	0.10%
2019/06/13	1	38.95	0	0.00	38.85	1	1,931	0.05%
2019/06/12	1	38.60	0	0.00	38.40	1	1,927	0.05%
2019/06/11	0	0.00	1	39.20	39.00	-1	1,945	-0.05%
2019/06/10	0	0.00	4	39.35	39.55	-4	1,921	-0.21%
2019/06/06	0	0.00	2	39.08	39.05	-2	1,914	-0.10%
2019/06/04	1	38.80	1	38.60	39.05	0	1,879	0.00%
2019/06/03	0	0.00	4	38.39	38.35	-4	1,841	-0.22%
2019/05/28	0	0.00	1	39.05	38.80	-1	1,713	-0.06%
2019/05/27	6	39.00	7	38.45	39.00	-1	1,660	-0.06%
2019/05/24	5	38.69	6	38.70	38.05	-1	1,579	-0.06%
2019/05/23	0	0.00	1	38.00	38.00	-1	1,559	-0.06%
2019/05/22	0	0.00	2	37.85	38.00	-2	1,540	-0.13%
2019/05/20	20	38.68	53	38.44	38.15	-33	1,428	-2.31%
2019/05/17	0	0.00	9	36.79	37.50	-9	1,319	-0.68%
2019/05/14	0	0.00	4	36.28	36.45	-4	1,185	-0.34%
2019/05/13	10	36.21	2	36.40	36.45	8	1,166	0.69%
2019/05/06	2	35.18	0	0.00	35.20	2	1,060	0.19%
2019/05/02	2	35.23	0	0.00	35.25	2	1,060	0.19%
2019/04/30	2	35.15	0	0.00	35.10	2	1,064	0.19%
2019/04/29	1	35.20	0	0.00	35.40	1	1,059	0.09%
2019/04/26	0	0.00	2	35.25	35.10	-2	1,060	-0.19%
2019/04/24	2	35.85	0	0.00	36.00	2	1,046	0.19%
2019/04/23	4	36.00	10	36.00	36.05	-6	1,046	-0.57%
2019/04/22	18	35.78	2	35.25	35.90	16	1,047	1.53%
2019/04/19	4	35.05	3	35.00	35.10	1	1,044	0.10%
2019/04/17	0	0.00	2	35.10	35.15	-2	1,134	-0.18%
2019/04/16	2	35.10	0	0.00	35.00	2	1,153	0.17%
2019/04/11	3	35.33	0	0.00	35.35	3	1,316	0.23%
2019/04/08	1	35.05	0	0.00	35.05	1	1,347	0.07%
2019/04/02	1	35.05	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0	0.00	1	35.30	35.30	-1	1,478	-0.07%
2019/03/27	0	0.00	1	34.95	35.05	-1	1,479	-0.07%
2019/03/26	5	35.00	1	35.00	35.15	4	1,500	0.27%
2019/03/25	1	35.15	2	35.08	35.05	-1	1,552	-0.06%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/21	2	35.10	0	0.00	34.95	2	1,669	0.12%
2019/03/20	0	0.00	1	35.00	35.25	-1	1,684	-0.06%
2019/03/19	0.3	35.15	0	0.00	35.05	0.3	1,687	0.01%
2019/03/18	0.1	35.30	0	0.00	35.30	0.1	1,677	0.01%
2019/03/15	0	0.00	11	35.24	35.40	-11	1,668	-0.66%
2019/03/14	0	0.00	1	35.20	34.90	-1	1,647	-0.06%
2019/03/12	1	33.90	0	0.00	34.05	1	1,612	0.06%
2019/03/11	3	34.47	2	34.50	34.45	1	1,586	0.06%
2019/03/08	1	34.65	0	0.00	34.70	1	1,593	0.06%
2019/03/05	0	0.00	5	35.00	35.00	-5	1,611	-0.31%
2019/03/04	0	0.00	4	34.86	34.95	-4	1,611	-0.25%
2019/02/27	0	0.00	1	34.85	34.70	-1	1,607	-0.06%
2019/02/26	1	34.80	0	0.00	34.70	1	1,603	0.06%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/22	0	0.00	2	35.05	35.00	-2	1,593	-0.13%
2019/02/20	0	0.00	2	34.98	35.05	-2	1,580	-0.13%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/18	1	34.50	0	0.00	35.20	1	1,568	0.06%
2019/02/13	0	0.00	12	34.90	34.85	-12	1,532	-0.78%
2019/01/25	1	34.35	0	0.00	34.35	1	1,523	0.07%
2019/01/22	2	34.58	0	0.00	34.50	2	1,539	0.13%
2019/01/16	0	0.00	3	35.10	34.90	-3	1,614	-0.19%
2019/01/15	4	35.25	0	0.00	35.10	4	1,609	0.25%
2019/01/14	1	34.80	0	0.00	34.80	1	1,612	0.06%
2019/01/10	0	0.00	10.6	35.96	35.25	-10.6	1,628	-0.65%
2019/01/09	3	34.87	10	35.20	35.20	-7	1,576	-0.44%
2019/01/07	1	35.20	10	35.20	35.20	-9	1,527	-0.59%
2019/01/04	0	0.00	1	35.30	34.80	-1	1,486	-0.07%
2018/12/27	0	0.00	1	33.55	33.45	-1	1,370	-0.07%
2018/12/26	2	34.08	0	0.00	33.40	2	1,365	0.15%
2018/12/25	1	33.90	0	0.00	33.90	1	1,349	0.07%
2018/12/22	3	34.03	1	34.30	34.30	2	1,280	0.16%
2018/12/21	0	0.00	2	32.98	33.00	-2	1,231	-0.16%
2018/12/20	1	33.00	0	0.00	33.00	1	1,223	0.08%
2018/12/18	3	34.43	6	34.50	32.80	-3	1,208	-0.25%
2018/12/17	5	35.04	13	35.22	34.35	-8	1,179	-0.68%
2018/12/14	2	34.08	4	35.00	33.95	-2	1,123	-0.18%
2018/11/19	3	31.65	0	0.00	32.05	3	1,615	0.19%
2018/11/16	0	0.00	1	31.30	31.45	-1	1,621	-0.06%
2018/11/12	1	30.15	0	0.00	30.50	1	1,668	0.06%
2018/10/31	0	0.00	1	29.80	30.10	-1	1,837	-0.05%
2018/10/30	1	28.80	0	0.00	29.15	1	1,878	0.05%
2018/10/29	3	29.27	0	0.00	29.15	3	1,875	0.16%
2018/10/26	1	29.70	1	30.25	30.25	0	1,872	0.00%
2018/10/19	3	31.52	0	0.00	31.40	3	1,810	0.17%
2018/10/11	2	34.23	0	0.00	34.00	2	1,759	0.11%
2018/10/09	0	0.00	1	36.60	36.25	-1	1,730	-0.06%
2018/10/05	1	36.10	1	36.40	36.30	0	1,738	0.00%
2018/10/04	1	36.80	0	0.00	36.90	1	1,728	0.06%
2018/10/01	0	0.00	2	37.70	37.75	-2	1,728	-0.12%
2018/09/26	0	0.00	2	37.30	37.35	-2	1,769	-0.11%
2018/09/21	0	0.00	10	37.70	37.80	-10	1,783	-0.56%
2018/09/18	0	0.00	10	37.25	36.95	-10	1,816	-0.55%
2018/09/17	1	36.60	0	0.00	36.50	1	1,815	0.06%
2018/09/13	4	36.30	0	0.00	36.70	4	1,876	0.21%
2018/09/11	0	0.00	4	35.93	36.05	-4	1,937	-0.21%
2018/09/10	3	35.35	1	36.25	35.35	2	1,938	0.10%
2018/09/07	1	36.40	0	0.00	36.20	1	1,938	0.05%
2018/09/05	3	37.05	10	37.00	37.00	-7	1,907	-0.37%
2018/09/04	2	41.33	2	41.25	41.40	0	1,829	0.00%
2018/09/03	1	41.80	3	41.75	41.75	-2	1,758	-0.11%
2018/08/31	11	41.79	8	41.80	41.80	3	1,700	0.18%
2018/08/30	1	41.25	7	41.51	41.60	-6	1,672	-0.36%
2018/08/29	0	0.00	11	41.21	41.25	-11	1,637	-0.67%
2018/08/28	0	0.00	6	40.87	40.70	-6	1,605	-0.37%
2018/08/27	0	0.00	14	40.16	40.70	-14	1,593	-0.88%
2018/08/24	2	39.65	0	0.00	39.60	2	1,571	0.13%
2018/08/20	1	39.30	0	0.00	39.10	1	1,602	0.06%
2018/08/16	0	0.00	4	39.45	39.45	-4	1,631	-0.25%
2018/08/15	2	39.35	0	0.00	39.25	2	1,645	0.12%
2018/08/14	0	0.00	27.1	39.70	39.70	-27.1	1,651	-1.64%
2018/08/13	1	39.65	0	0.00	39.75	1	1,674	0.06%
2018/08/10	0	0.00	2	40.90	41.00	-2	1,654	-0.12%
2018/08/09	0	0.00	1	41.20	40.70	-1	1,693	-0.06%
2018/08/08	1	41.30	2	41.25	41.15	-1	1,799	-0.06%
2018/08/07	0	0.00	1	41.60	41.20	-1	1,902	-0.05%
2018/08/06	1	41.60	5	40.90	41.00	-4	1,890	-0.21%
2018/08/03	2	39.70	1	40.20	40.15	1	1,853	0.05%
2018/08/01	1	39.75	0	0.00	39.80	1	1,844	0.05%
2018/07/31	1	39.65	0	0.00	39.75	1	1,838	0.05%
2018/07/27	5	40.48	0	0.00	40.20	5	1,867	0.27%
2018/07/26	2	40.48	1	40.25	40.50	1	1,883	0.05%
2018/07/25	2	39.95	2	40.10	39.95	0	1,919	0.00%
2018/07/20	1	39.40	0	0.00	39.40	1	2,124	0.05%
2018/07/17	1	39.75	0	0.00	39.70	1	2,268	0.04%
2018/07/13	0	0.00	1	40.10	40.10	-1	2,283	-0.04%
2018/07/12	0	0.00	2	39.85	40.00	-2	2,310	-0.09%
2018/07/11	0	0.00	1	39.80	39.65	-1	2,326	-0.04%
2018/07/06	3	39.08	1	39.05	39.05	2	2,322	0.09%
2018/07/05	1	39.80	0	0.00	39.55	1	2,314	0.04%
2018/07/04	2	39.88	1	39.95	39.95	1	2,333	0.04%
2018/07/02	0	0.00	2	40.40	40.45	-2	2,306	-0.09%
2018/06/28	0	0.00	1	40.60	40.15	-1	2,269	-0.04%
2018/06/27	1	40.50	3	40.70	40.20	-2	2,286	-0.09%
2018/06/26	5	40.86	0	0.00	41.05	5	2,247	0.22%
2018/06/22	0	0.00	5	41.65	41.35	-5	2,211	-0.23%
2018/06/21	0	0.00	5	41.66	42.00	-5	2,167	-0.23%
2018/06/20	1	39.35	0	0.00	39.60	1	2,110	0.05%
2018/06/19	1	39.15	1	39.40	39.35	0	2,113	0.00%
2018/06/13	1	39.85	0	0.00	39.50	1	2,126	0.05%
2018/06/12	4	39.81	0	0.00	39.80	4	2,145	0.19%
2018/06/06	3	39.70	1	39.45	39.80	2	2,217	0.09%
2018/06/04	1	39.70	1	40.00	39.75	0	2,299	0.00%
2018/06/01	1	39.45	1	39.45	39.45	0	2,357	0.00%
2018/05/31	1	38.60	0	0.00	38.75	1	2,384	0.04%
2018/05/29	3	39.05	0	0.00	39.00	3	2,619	0.11%
2018/05/24	1	39.15	0	0.00	39.35	1	2,734	0.04%
2018/05/21	3	39.68	0	0.00	39.80	3	2,652	0.11%
2018/05/18	1	40.40	0	0.00	40.35	1	2,614	0.04%
2018/05/17	5	41.90	2	40.78	41.20	3	2,559	0.12%
2018/05/16	4	41.20	1	41.40	41.50	3	2,514	0.12%
2018/05/15	0	0.00	1	39.20	39.95	-1	2,406	-0.04%
2018/05/07	28	37.81	27	37.95	37.80	1	2,275	0.04%
2018/04/30	27	38.35	42	37.73	38.35	-15	2,161	-0.69%
2018/04/27	0	0.00	1	37.00	37.25	-1	2,072	-0.05%
2018/04/26	1	37.10	8	37.00	36.25	-7	2,026	-0.35%
2018/04/23	0	0.00	20	35.80	35.75	-20	1,954	-1.02%
2018/04/20	0	0.00	1	34.40	34.40	-1	1,882	-0.05%
2018/04/18	1	34.15	0	0.00	34.00	1	1,863	0.05%
2018/04/03	0	34.65	0	0.00	34.70	0	1,872	0.00%
2018/04/02	0	0.00	1.9	34.70	34.75	-1.9	1,920	-0.10%
2018/03/30	20	34.90	0	0.00	34.30	20	1,938	1.03%
2018/03/23	11	34.07	0	0.00	34.10	11	1,934	0.57%
2018/03/19	0.6	35.60	0	0.00	35.60	0.6	1,906	0.03%
2018/03/14	0	0.00	1	35.30	35.30	-1	1,872	-0.05%
2018/03/12	1	35.60	0	0.00	35.55	1	1,831	0.05%
2018/03/07	0	0.00	5	36.70	35.65	-5	1,714	-0.29%
2018/03/05	0	0.00	5	36.25	35.20	-5	1,645	-0.30%
2018/03/02	0	0.00	15	36.35	35.90	-15	1,565	-0.96%
2018/02/27	0	0.00	1	34.30	33.95	-1	1,273	-0.08%
2018/02/23	1	32.80	0	0.00	32.75	1	1,240	0.08%
2018/02/09	0	0.00	1	32.40	32.45	-1	1,249	-0.08%
2018/02/08	0	0.00	1	32.50	32.30	-1	1,251	-0.08%
2018/02/07	1	32.10	0	0.00	32.20	1	1,259	0.08%
2018/02/06	1	31.80	0	0.00	31.85	1	1,254	0.08%
2018/01/22	2	34.30	0	0.00	34.60	2	1,443	0.14%
2018/01/18	1	34.55	0	0.00	34.50	1	1,583	0.06%
2018/01/17	0	0.00	7	34.61	34.65	-7	1,570	-0.45%
2018/01/15	0	0.00	2	33.90	33.75	-2	1,556	-0.13%
2018/01/10	3	34.20	0	0.00	34.20	3	1,640	0.18%
2018/01/08	6	34.05	0	0.00	34.00	6	1,683	0.36%