大成 (1210)-凱基-北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－凱基-北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

凱基-北門券商分點個股進出
凱基-北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
2024/05/08	0	0.00	1	58.30	58.10	-1	2,218	-0.05%
2024/05/07	0	0.00	1	57.70	57.50	-1	2,202	-0.05%
2024/04/26	0.5	57.20	0	0.00	57.00	0.5	2,180	0.02%
2024/04/23	0	0.00	3	57.30	57.40	-3	2,142	-0.14%
2024/04/19	2	55.50	0	0.00	55.50	2	2,041	0.10%
2024/04/18	2	55.60	0	0.00	55.70	2	1,980	0.10%
2024/04/16	3	55.67	0	0.00	55.20	3	1,952	0.15%
2024/04/15	1	56.30	0.5	56.80	56.30	0.5	1,925	0.03%
2024/04/09	0	0.00	2	58.00	58.00	-2	1,899	-0.11%
2024/04/08	0	0.00	1.1	58.00	58.00	-1.1	1,904	-0.06%
2024/04/03	1	57.50	0	57.63	57.60	1	1,944	0.05%
2024/04/01	0.1	57.80	0	0.00	58.20	0.1	1,935	0.01%
2024/03/29	1	57.51	0	0.00	57.70	1	1,933	0.05%
2024/03/27	0	0.00	3	57.70	57.80	-3	2,001	-0.15%
2024/03/25	0	0.00	8.1	57.88	57.70	-8.1	2,116	-0.38%
2024/03/22	1	57.90	10	57.60	57.60	-9	2,179	-0.41%
2024/03/21	1	58.70	0	0.00	58.20	1	2,232	0.04%
2024/03/20	5	57.90	9	58.49	58.20	-4	2,225	-0.18%
2024/03/18	1	56.20	0	0.00	57.10	1	2,213	0.05%
2024/03/15	8	57.15	17	57.38	56.80	-9	2,172	-0.41%
2024/03/14	1	60.40	0	0.00	60.50	1	1,957	0.05%
2024/03/13	0	0.00	1	60.60	60.10	-1	1,902	-0.05%
2024/03/12	0	0.00	1	60.20	60.10	-1	1,898	-0.05%
2024/03/11	1	59.60	0	0.00	59.60	1	1,910	0.05%
2024/03/06	0	0.00	1	60.00	60.40	-1	1,916	-0.05%
2024/03/05	0	0.00	12.9	60.21	60.30	-12.9	1,911	-0.67%
2024/03/01	0	0.00	1	58.90	58.90	-1	1,854	-0.05%
2024/02/29	1	58.40	0	0.00	58.40	1	1,858	0.05%
2024/02/27	0	0.00	1	58.80	58.50	-1	1,861	-0.05%
2024/02/23	0	0.00	3	58.77	58.70	-3	1,881	-0.16%
2024/02/22	0	0.00	1.2	58.67	58.60	-1.2	1,887	-0.06%
2024/02/21	0	0.00	3	58.57	58.50	-3	1,882	-0.16%
2024/02/20	0.3	58.10	0	0.00	57.80	0.3	1,864	0.02%
2024/02/19	0.3	57.70	0	0.00	58.00	0.3	1,861	0.02%
2024/02/16	1.1	57.12	0	0.00	57.00	1.1	1,869	0.06%
2024/02/01	1	58.10	1	58.20	57.80	0	1,853	0.00%
2024/01/29	0	0.00	3	58.27	58.30	-3	1,837	-0.16%
2024/01/25	0	0.00	0.2	58.00	58.10	-0.2	1,832	-0.01%
2024/01/22	0.4	57.20	0	0.00	57.40	0.4	1,835	0.02%
2024/01/17	1.1	57.53	0	0.00	57.70	1.1	1,820	0.06%
2024/01/12	1	56.80	0	0.00	57.00	1	1,802	0.06%
2024/01/10	2.1	56.51	0	0.00	57.00	2.1	1,787	0.12%
2024/01/09	0.1	57.40	0	0.00	57.10	0.1	1,785	0.01%
2024/01/05	0.1	58.00	0	0.00	57.60	0.1	1,778	0.01%
2024/01/03	1	58.50	0	0.00	58.80	1	1,751	0.06%
2023/12/29	1	58.30	2.1	59.12	58.50	-1.1	1,711	-0.06%
2023/12/28	0.2	57.70	0	0.00	57.80	0.2	1,701	0.01%
2023/12/27	0.1	57.50	0	0.00	57.50	0.1	1,728	0.01%
2023/12/25	1.1	57.92	0	0.00	57.70	1.1	1,731	0.06%
2023/12/22	0.1	58.50	0	0.00	59.00	0.1	1,706	0.01%
2023/12/21	0.1	58.90	0	0.00	59.20	0.1	1,653	0.01%
2023/12/19	1	57.80	4	58.40	58.60	-3	1,565	-0.19%
2023/12/18	0	0.00	2	57.85	58.40	-2	1,500	-0.13%
2023/12/15	13	56.89	0	0.00	57.00	13	1,464	0.89%
2023/12/14	1	56.60	0	0.00	56.90	1	1,468	0.07%
2023/12/13	1	56.80	0	0.00	56.30	1	1,457	0.07%
2023/12/08	5.2	57.48	0	0.00	57.20	5.2	1,479	0.35%
2023/12/04	0	0.00	1	56.30	56.10	-1	1,426	-0.07%
2023/11/29	0	0.00	2	55.90	55.90	-2	1,487	-0.13%
2023/11/28	0	0.00	1	55.50	55.80	-1	1,486	-0.07%
2023/11/24	0	0.00	11	55.00	55.30	-11	1,490	-0.74%
2023/11/22	0	0.00	1.1	54.98	54.90	-1.1	1,475	-0.07%
2023/11/21	0	0.00	1	54.30	54.50	-1	1,468	-0.07%
2023/11/20	0	0.00	1	54.20	53.60	-1	1,457	-0.07%
2023/11/16	11	54.20	2	54.20	54.00	9	1,450	0.62%
2023/11/15	0	0.00	2	53.70	53.90	-2	1,460	-0.14%
2023/11/10	0	0.00	1	53.70	53.60	-1	1,573	-0.06%
2023/10/31	1	51.30	0	0.00	50.80	1	2,536	0.04%
2023/10/18	1	51.70	0	0.00	51.60	1	3,558	0.03%
2023/10/11	0	0.00	0	52.80	52.70	0	4,406	0.00%
2023/10/04	7	52.20	0	0.00	52.10	7	4,499	0.16%
2023/09/26	1	54.40	0	0.00	54.30	1	4,521	0.02%
2023/09/22	0.2	54.10	0	0.00	54.00	0.2	4,532	0.00%
2023/09/14	0	0.00	1	55.00	54.90	-1	4,512	-0.02%
2023/09/13	0.3	54.30	0	0.00	54.30	0.3	4,504	0.01%
2023/09/11	1	54.20	0	0.00	54.20	1	4,482	0.02%
2023/09/08	1	54.50	0	0.00	54.50	1	4,486	0.02%
2023/09/05	6	55.90	5	55.40	55.40	1	4,475	0.02%
2023/09/04	5	55.30	5	56.10	56.10	0	4,468	0.00%
2023/08/31	1	54.60	1	54.60	54.60	0	4,413	0.00%
2023/08/29	5	54.30	5	54.80	54.80	0	4,397	0.00%
2023/08/28	0	0.00	2	53.90	54.20	-2	4,392	-0.05%
2023/08/25	0	0.00	2	54.30	54.30	-2	4,397	-0.05%
2023/08/21	0	0.00	7	54.60	54.30	-7	4,400	-0.16%
2023/08/18	0	0.00	1	55.10	54.70	-1	4,388	-0.02%
2023/08/17	6	53.80	7	53.99	54.00	-1	4,363	-0.02%
2023/08/16	1	53.20	24	54.30	53.40	-23	4,391	-0.52%
2023/08/15	6	53.17	46	53.47	53.10	-40	4,362	-0.92%
2023/08/14	8	52.81	0	0.00	52.90	8	4,360	0.18%
2023/08/11	11	54.10	0	0.00	54.10	11	4,299	0.26%
2023/08/10	1	54.20	0	0.00	54.30	1	4,311	0.02%
2023/08/09	16.3	54.98	1	55.10	55.40	15.3	4,248	0.36%
2023/08/08	1	58.80	0	0.00	58.90	1	3,996	0.03%
2023/08/07	0	0.00	10.3	59.00	58.80	-10.3	3,956	-0.26%
2023/08/04	7.5	56.93	0	0.00	56.70	7.5	3,866	0.19%
2023/08/02	1	61.20	27	61.91	61.40	-26	3,623	-0.72%
2023/08/01	8.3	61.59	6	61.83	62.20	2.3	3,484	0.07%
2023/07/31	31	60.07	3	60.87	59.80	28	3,311	0.85%
2023/07/28	47	59.02	10	59.20	59.40	37	3,249	1.14%
2023/07/27	0	0.00	15	59.20	59.50	-15	3,234	-0.46%
2023/07/26	40	58.85	2	58.90	59.00	38	3,191	1.19%
2023/07/25	0.4	58.10	5	58.00	58.10	-4.6	3,113	-0.15%
2023/07/24	1	59.30	0	0.00	59.00	1	3,044	0.03%
2023/07/21	5	59.00	1.4	58.85	59.00	3.6	2,974	0.12%
2023/07/20	1	57.50	3	58.63	58.60	-2	2,857	-0.07%
2023/07/19	1	56.90	0	0.00	56.30	1	2,690	0.04%
2023/07/18	0.2	55.52	1	58.00	55.90	-0.8	2,564	-0.03%
2023/07/17	0.1	55.60	37	55.45	55.90	-36.9	2,333	-1.58%
2023/07/14	1	53.20	0	0.00	52.60	1	2,096	0.05%
2023/07/13	0	0.00	4	52.18	51.80	-4	2,059	-0.19%
2023/07/12	0	0.00	1	52.20	51.80	-1	2,081	-0.05%
2023/07/10	4	52.50	4	52.20	52.50	0	2,058	0.00%
2023/07/07	0.2	51.90	0	0.00	51.80	0.2	2,037	0.01%
2023/07/05	0	0.00	0.1	52.90	52.90	-0.1	2,031	0.00%
2023/07/04	0.2	53.20	0	0.00	53.30	0.2	2,046	0.01%
2023/06/30	1	53.50	0	0.00	53.30	1	2,091	0.05%
2023/06/20	11.4	51.51	1	51.80	51.40	10.4	2,044	0.51%
2023/06/19	5	52.40	0.3	52.40	52.40	4.7	2,008	0.24%
2023/06/16	6.4	52.51	0	0.00	52.50	6.4	2,011	0.32%
2023/06/12	1	52.80	0	0.00	52.70	1	2,005	0.05%
2023/06/09	0	0.00	1	53.30	53.50	-1	2,013	-0.05%
2023/05/31	3	52.70	0	0.00	52.50	3	2,283	0.13%
2023/05/29	1	52.80	0	0.00	52.80	1	2,645	0.04%
2023/05/25	1	53.50	0	0.00	53.30	1	2,736	0.04%
2023/05/23	0	0.00	0.5	54.23	54.00	-0.5	2,765	-0.02%
2023/05/22	0	0.00	1	53.70	53.70	-1	2,722	-0.04%
2023/05/16	5	53.20	53.5	53.38	53.00	-48.5	2,612	-1.86%
2023/05/15	0	0.00	10	52.60	52.80	-10	2,561	-0.39%
2023/05/10	0	0.00	1	52.90	53.30	-1	2,533	-0.04%
2023/05/09	2	53.65	5	52.90	52.70	-3	2,510	-0.12%
2023/05/04	5	52.50	0	0.00	51.80	5	2,330	0.21%
2023/04/21	0.5	51.16	1	51.40	51.40	-0.5	2,232	-0.02%
2023/04/20	3	52.70	3.2	52.10	52.00	-0.2	2,229	-0.01%
2023/04/18	0	0.00	1	53.10	52.70	-1	2,199	-0.05%
2023/04/14	2	51.80	0	0.00	51.90	2	2,089	0.10%
2023/04/11	1	51.70	0.2	51.80	51.40	0.8	2,025	0.04%
2023/04/10	0	0.00	4	51.80	52.00	-4	2,049	-0.20%
2023/04/07	0	51.90	0.5	51.60	51.90	-0.5	2,035	-0.02%
2023/04/06	2	51.90	1.5	51.47	51.90	0.5	2,013	0.02%
2023/03/31	0	0.00	1.1	50.99	51.10	-1.1	1,972	-0.05%
2023/03/24	1	49.75	0	0.00	49.90	1	1,914	0.05%
2023/03/21	0.5	49.80	0	0.00	50.10	0.5	1,886	0.03%
2023/03/20	0.3	49.80	0	0.00	49.65	0.3	1,878	0.02%
2023/03/16	0	50.20	5	50.10	50.00	-5	1,853	-0.27%
2023/03/15	0	0.00	2	50.60	50.30	-2	1,840	-0.11%
2023/03/14	2.4	50.41	2	50.60	50.50	0.4	1,827	0.02%
2023/03/10	2.2	50.95	5	51.02	50.30	-2.8	1,791	-0.16%
2023/03/09	0	0.00	2	51.10	51.10	-2	1,772	-0.11%
2023/03/08	2	51.30	2	51.50	51.30	0	1,767	0.00%
2023/03/07	4	51.30	0	0.00	51.20	4	1,730	0.23%
2023/03/06	2.4	51.54	5.2	51.52	51.30	-2.9	1,673	-0.17%
2023/03/03	7.7	50.93	2.1	50.11	50.20	5.6	1,590	0.35%
2023/03/02	9	50.53	4	49.95	50.00	5	1,515	0.33%
2023/03/01	47.1	51.16	74.2	54.09	51.10	-27.1	1,410	-1.92%
2023/02/24	2	50.60	0	0.00	50.60	2	1,105	0.18%
2023/02/22	0	48.40	0	0.00	49.05	0	984	0.00%
2023/02/21	0.1	48.50	0	0.00	48.65	0.1	950	0.01%
2023/02/20	0	0.00	1	47.60	47.75	-1	929	-0.11%
2023/02/16	0	0.00	2	47.00	47.30	-2	929	-0.22%
2023/02/15	2	46.90	0	0.00	46.85	2	929	0.22%
2023/02/13	0	0.00	4	46.55	46.60	-4	929	-0.43%
2023/02/07	0	0.00	1	46.70	47.10	-1	877	-0.11%
2023/02/02	2	46.15	2	45.95	46.20	0	842	0.00%
2023/02/01	0.2	46.05	0	0.00	45.80	0.2	841	0.02%
2023/01/31	4	46.43	0	0.00	46.30	4	830	0.48%
2023/01/30	2	45.95	1	46.05	45.65	1	834	0.12%
2023/01/17	0	0.00	1	45.90	45.85	-1	839	-0.12%
2023/01/16	0.1	46.30	0	0.00	45.80	0.1	835	0.01%
2023/01/13	1	46.10	0	0.00	46.10	1	834	0.12%
2023/01/11	2	46.70	10	46.65	46.05	-8	898	-0.89%
2023/01/10	0	0.00	2	46.20	46.30	-2	886	-0.23%
2023/01/09	1	45.80	0	0.00	45.80	1	867	0.12%
2023/01/06	3	45.40	0	0.00	45.25	3	857	0.35%
2022/12/28	0	0.00	1	46.85	46.05	-1	851	-0.12%
2022/12/27	1	45.20	0	0.00	45.35	1	816	0.12%
2022/12/26	10	45.55	0	0.00	45.00	10	822	1.22%
2022/12/20	0	0.00	0	44.40	44.40	0	820	0.00%
2022/12/06	0.1	44.55	0	0.00	44.40	0.1	804	0.01%
2022/11/23	0	43.40	0	0.00	43.30	0	744	0.00%
2022/11/16	8	42.95	0	0.00	42.75	8	803	1.00%
2022/11/14	0	0.00	2	42.70	42.90	-2	795	-0.25%
2022/11/11	2	42.35	0	0.00	42.05	2	791	0.25%
2022/11/10	0.1	41.85	0	0.00	41.70	0.1	790	0.01%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	2.6	41.28	0	0.00	41.20	2.6	807	0.32%
2022/11/01	1.1	40.63	0	0.00	40.60	1.1	797	0.14%
2022/10/28	1	40.45	0	0.00	39.95	1	799	0.13%
2022/10/27	0.1	40.20	0	0.00	40.40	0.1	792	0.01%
2022/10/25	0.3	40.72	0	41.00	40.30	0.3	771	0.04%
2022/10/24	1.2	41.78	0.1	41.90	41.70	1.1	755	0.15%
2022/10/21	0.2	42.19	0.1	42.10	42.00	0.1	749	0.01%
2022/10/20	7.3	42.16	0.1	43.00	42.80	7.3	737	0.98%
2022/10/18	0.5	44.00	0	0.00	44.10	0.5	671	0.07%
2022/10/14	0	0.00	0	43.10	43.55	0	665	0.00%
2022/10/13	3.1	43.00	0.1	43.35	42.75	3.1	667	0.46%
2022/10/12	0	43.52	0	43.40	43.35	0	659	0.00%
2022/10/11	0.1	43.72	0	0.00	43.80	0.1	652	0.02%
2022/10/07	5	44.65	0	0.00	44.75	5	649	0.77%
2022/10/06	0	44.95	0	0.00	45.00	0	646	0.00%
2022/10/03	1.1	43.89	0	44.25	44.00	1.1	641	0.17%
2022/09/30	0	44.70	0	44.75	44.50	0	641	0.00%
2022/09/29	0	45.25	0	0.00	45.45	0	631	0.00%
2022/09/28	0.1	45.50	0	0.00	45.25	0.1	622	0.02%
2022/09/27	0.1	46.60	0	0.00	46.60	0.1	619	0.02%
2022/09/23	0	0.00	0	47.60	47.30	0	628	0.00%
2022/09/21	0	47.80	0	0.00	47.40	0	637	0.00%
2022/09/19	0.2	48.00	0	0.00	47.70	0.2	646	0.03%
2022/09/13	1	48.70	0	0.00	48.70	1	672	0.15%
2022/09/12	0	0.00	2	48.33	48.25	-2	677	-0.30%
2022/09/01	0.1	48.65	1	48.60	48.70	-0.9	707	-0.13%
2022/08/31	0.1	49.10	2	49.00	49.25	-1.9	701	-0.27%
2022/08/30	0.4	49.37	0	0.00	49.15	0.4	699	0.05%
2022/08/29	0.5	50.70	0	0.00	50.70	0.5	686	0.07%
2022/08/25	0	0.00	0.3	50.60	50.50	-0.3	659	-0.04%
2022/08/23	0	0.00	10	49.60	49.95	-10	655	-1.53%
2022/08/16	0.2	49.80	0	0.00	49.55	0.2	667	0.02%
2022/08/02	1	47.55	1	47.70	47.55	0	847	0.00%
2022/07/28	1	49.10	0	0.00	48.95	1	897	0.11%
2022/07/27	0.5	49.00	1	49.00	49.00	-0.5	920	-0.05%
2022/07/26	0.5	48.95	0.3	48.65	48.80	0.2	945	0.02%
2022/07/25	1	48.65	0	0.00	48.65	1	954	0.10%
2022/07/22	0	0.00	0.2	48.35	47.65	-0.2	966	-0.02%
2022/07/01	5	47.34	0	0.00	47.35	5	1,567	0.32%
2022/06/30	0	0.00	0.1	47.15	47.55	-0.1	1,596	0.00%
2022/06/23	14	46.78	0	0.00	47.05	14	1,698	0.83%
2022/06/22	0	47.00	0	0.00	46.85	0	1,694	0.00%
2022/06/21	0	47.10	0.2	47.10	47.35	-0.2	1,694	-0.01%
2022/06/20	0	47.40	0	0.00	47.00	0	1,695	0.00%
2022/06/17	0	0.00	0	48.00	47.60	0	1,699	0.00%
2022/06/14	0	47.70	0	0.00	47.75	0	1,740	0.00%
2022/06/13	0	48.20	0	0.00	47.90	0	1,750	0.00%
2022/06/02	1	48.65	0	0.00	48.60	1	1,903	0.05%
2022/05/27	0	0.00	1	48.55	48.50	-1	1,952	-0.05%
2022/05/24	3	47.70	0	0.00	47.05	3	2,006	0.15%
2022/05/23	0	0.00	1	47.55	47.55	-1	2,000	-0.05%
2022/05/20	1	47.10	0.1	47.30	47.45	1	2,021	0.05%
2022/05/19	1.5	47.02	0	0.00	47.05	1.5	2,032	0.07%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0.2	47.21	0	0.00	46.90	0.2	2,132	0.01%
2022/05/12	3.2	47.59	0	0.00	47.35	3.2	2,147	0.15%
2022/05/11	1.1	49.00	0	0.00	48.80	1.1	2,126	0.05%
2022/05/09	2	50.40	0	0.00	50.40	2	2,080	0.10%
2022/05/06	0	0.00	0	52.20	51.90	0	2,066	0.00%
2022/05/05	0	0.00	0	52.70	52.10	0	2,085	0.00%
2022/05/04	1	51.90	0	0.00	52.00	1	2,073	0.05%
2022/05/03	20.2	52.20	0	0.00	52.20	20.2	2,061	0.98%
2022/04/29	0	0.00	1	53.70	52.80	-1	2,045	-0.05%
2022/04/27	1	52.70	0	0.00	52.50	1	2,041	0.05%
2022/04/26	0	0.00	5	53.50	53.40	-5	2,018	-0.25%
2022/04/25	0	0.00	0.1	53.90	53.70	-0.1	2,002	0.00%
2022/04/20	12	55.38	9	55.50	55.60	3	1,941	0.15%
2022/04/19	0.1	54.23	1	53.90	54.30	-0.9	1,880	-0.05%
2022/04/18	2	55.75	4	54.60	54.50	-2	1,849	-0.11%
2022/04/15	0	54.00	30	56.50	55.30	-30	1,743	-1.72%
2022/04/14	0	54.80	0	0.00	54.90	0	1,625	0.00%
2022/04/13	0	54.40	0	0.00	54.40	0	1,587	0.00%
2022/04/12	5.6	54.25	0	0.00	54.20	5.6	1,579	0.36%
2022/04/11	1	55.00	2	55.00	54.90	-1	1,578	-0.06%
2022/04/08	0	54.60	0.4	54.80	54.90	-0.4	1,571	-0.02%
2022/04/07	5.3	54.91	0.3	55.00	54.80	5	1,563	0.32%
2022/04/06	0	0.00	2	54.70	55.20	-2	1,560	-0.13%
2022/04/01	0	0.00	7.8	54.02	54.40	-7.8	1,551	-0.50%
2022/03/31	0	0.00	4.2	54.31	54.10	-4.2	1,548	-0.27%
2022/03/30	0	0.00	1	54.30	54.40	-1	1,542	-0.06%
2022/03/29	1	54.90	0	0.00	54.70	1	1,528	0.07%
2022/03/28	2.4	53.85	5	53.82	54.50	-2.6	1,502	-0.17%
2022/03/25	1	52.90	0.2	53.00	53.00	0.8	1,446	0.06%
2022/03/21	0.2	52.80	1.2	52.75	52.90	-1	1,472	-0.07%
2022/03/18	1.2	52.83	0	53.10	52.50	1.2	1,466	0.08%
2022/03/16	6	52.20	0	0.00	52.40	6	1,426	0.42%
2022/03/15	0.6	52.40	0	0.00	52.20	0.6	1,414	0.04%
2022/03/14	1.5	52.73	0	0.00	52.60	1.5	1,403	0.10%
2022/03/11	0.4	53.90	0	0.00	53.80	0.4	1,355	0.03%
2022/03/10	0	0.00	5	54.50	54.60	-5	1,343	-0.37%
2022/03/09	0	0.00	0	54.00	54.00	0	1,337	0.00%
2022/03/08	3	53.80	4	53.75	53.20	-1	1,335	-0.07%
2022/03/07	2	54.50	0.1	54.50	54.20	1.9	1,300	0.15%
2022/03/04	0	0.00	0.2	55.00	55.00	-0.2	1,282	-0.01%
2022/03/03	2	54.90	0	0.00	54.90	2	1,289	0.16%
2022/03/02	0.3	54.50	0	0.00	54.60	0.3	1,294	0.02%
2022/03/01	2	54.50	0	0.00	54.50	2	1,290	0.15%
2022/02/25	0	0.00	2	54.35	54.20	-2	1,282	-0.16%
2022/02/24	0	0.00	2	54.70	54.30	-2	1,273	-0.16%
2022/02/22	1	54.30	1	54.20	54.70	0	1,247	0.00%
2022/02/21	3	54.87	0	0.00	54.90	3	1,250	0.24%
2022/02/18	0	0.00	22	55.24	55.20	-22	1,239	-1.77%
2022/02/17	1	53.30	0	0.00	53.40	1	1,129	0.09%
2022/02/15	1.3	53.47	1	53.70	53.40	0.3	1,145	0.03%
2022/02/14	2	53.10	0	0.00	53.10	2	1,130	0.18%
2022/02/11	2	53.10	0	0.00	53.00	2	1,143	0.17%
2022/02/10	0	0.00	0.1	53.00	53.00	-0.1	1,197	-0.01%
2022/02/08	7	52.69	0	0.00	52.90	7	1,260	0.56%
2022/02/07	0	0.00	4	52.60	53.00	-4	1,252	-0.32%
2022/01/26	2	52.10	0	0.00	52.20	2	1,230	0.16%
2022/01/21	2.1	52.11	0	0.00	52.20	2.1	1,287	0.16%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.01%
2022/01/13	1	52.40	0	0.00	52.50	1	1,303	0.08%
2022/01/12	2	52.20	0	0.00	52.30	2	1,316	0.15%
2022/01/11	1.3	52.25	0	0.00	52.30	1.3	1,312	0.10%
2022/01/07	5	52.24	0	0.00	52.40	5	1,317	0.38%
2022/01/06	1	52.80	2.1	52.71	52.70	-1.1	1,304	-0.09%
2022/01/04	0	0.00	17	52.60	52.70	-17	1,315	-1.29%
2022/01/03	0	0.00	0.6	53.50	52.90	-0.6	1,306	-0.05%
2021/12/30	0	0.00	1	53.40	53.40	-1	1,304	-0.08%
2021/12/29	2	53.30	0	0.00	53.40	2	1,310	0.15%
2021/12/28	1	52.80	4	53.15	53.60	-3	1,313	-0.23%
2021/12/24	4	52.63	0	0.00	52.70	4	1,358	0.29%
2021/12/23	2	52.70	0	0.00	52.70	2	1,364	0.15%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/20	21	52.20	0	0.00	52.20	21	1,416	1.48%
2021/12/17	0	0.00	4	52.50	52.30	-4	1,405	-0.28%
2021/12/16	0.1	52.50	0	0.00	52.30	0.1	1,393	0.01%
2021/12/14	0	0.00	1	52.50	52.40	-1	1,429	-0.07%
2021/12/13	5	52.60	0	0.00	52.60	5	1,436	0.35%
2021/12/08	0	0.00	2	52.70	52.70	-2	1,512	-0.13%
2021/12/01	8	52.01	2	52.30	52.20	6	1,533	0.39%
2021/11/30	2	52.00	0	0.00	52.00	2	1,570	0.13%
2021/11/29	5	52.20	3.4	52.18	52.20	1.6	1,570	0.10%
2021/11/25	0	52.90	0	0.00	52.80	0	1,582	0.00%
2021/11/23	0	53.00	0	0.00	52.70	0	1,617	0.00%
2021/11/22	6	53.00	0	0.00	53.00	6	1,630	0.37%
2021/11/19	0	53.30	0.2	53.20	53.20	-0.2	1,644	-0.01%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/16	1	52.60	5	52.60	52.70	-4	1,765	-0.23%
2021/11/15	1	52.50	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0.5	52.90	0	0.00	52.90	0.5	1,806	0.03%
2021/11/10	0	52.10	1	51.90	52.20	-1	1,863	-0.05%
2021/11/09	2	52.40	0	0.00	52.20	2	1,877	0.11%
2021/11/08	0	52.90	2	52.55	52.90	-2	1,858	-0.11%
2021/11/05	0	0.00	2	53.50	53.50	-2	1,919	-0.10%
2021/11/04	0	0.00	1	53.50	53.50	-1	2,054	-0.05%
2021/11/03	0	0.00	4	53.50	53.50	-4	2,249	-0.18%
2021/11/02	2	52.95	4	53.00	53.00	-2	2,268	-0.09%
2021/11/01	2	53.70	0	0.00	53.10	2	2,255	0.09%
2021/10/29	3	53.50	2	53.65	53.70	1	2,266	0.04%
2021/10/28	0.1	53.80	0	0.00	53.70	0.1	2,282	0.01%
2021/10/27	1	53.50	2	53.70	53.70	-1	2,311	-0.04%
2021/10/26	0	53.90	0	0.00	53.60	0	2,329	0.00%
2021/10/25	0	0.00	1	53.71	53.90	-1	2,332	-0.04%
2021/10/22	2	53.50	3	53.50	53.50	-1	2,353	-0.04%
2021/10/21	2	53.45	0	0.00	53.20	2	2,371	0.09%
2021/10/20	3	53.94	0.1	54.40	54.00	2.9	2,368	0.12%
2021/10/19	0	54.60	0	0.00	54.30	0	2,363	0.00%
2021/10/18	0	0.00	4	54.25	54.30	-4	2,372	-0.17%
2021/10/15	1	53.90	0	0.00	53.80	1	2,373	0.04%
2021/10/12	2	53.10	2	52.90	53.30	0	2,403	0.00%
2021/10/08	5	53.40	0	0.00	53.10	5	2,402	0.21%
2021/10/07	1	53.40	0	0.00	53.40	1	2,416	0.04%
2021/10/05	0.4	53.00	1	53.10	53.10	-0.6	2,443	-0.02%
2021/10/04	0.1	53.38	4	53.18	53.20	-3.9	2,459	-0.16%
2021/10/01	2	53.60	6	53.67	53.50	-4	2,457	-0.16%
2021/09/30	3	54.50	0	0.00	54.90	3	2,408	0.12%
2021/09/29	4	54.55	0	0.00	54.60	4	2,413	0.17%
2021/09/28	4	55.28	0	0.00	55.20	4	2,412	0.17%
2021/09/27	0	0.00	1	55.00	55.20	-1	2,399	-0.04%
2021/09/22	2	54.05	0	0.00	54.10	2	2,450	0.08%
2021/09/17	5.3	54.21	1.1	54.31	54.90	4.2	2,464	0.17%
2021/09/16	1	54.30	5.1	54.40	54.40	-4.1	2,469	-0.17%
2021/09/15	0	54.90	0	0.00	54.60	0	2,488	0.00%
2021/09/14	0	0.00	4	54.90	54.90	-4	2,499	-0.16%
2021/09/13	0	55.10	0	0.00	54.90	0	2,506	0.00%
2021/09/09	0	0.00	1	55.80	55.60	-1	2,485	-0.04%
2021/09/08	0	55.90	0	0.00	55.70	0	2,499	0.00%
2021/09/07	0	56.10	0	0.00	56.00	0	2,515	0.00%
2021/09/06	0	0.00	18	56.34	56.20	-18	2,541	-0.71%
2021/09/03	3.6	56.56	1	56.80	56.90	2.6	2,534	0.10%
2021/09/02	1	55.60	1	55.70	55.60	0	2,503	0.00%
2021/09/01	2	55.20	35	54.97	55.50	-33	2,487	-1.33%
2021/08/31	0.1	54.40	4.1	54.30	54.10	-4	2,463	-0.16%
2021/08/30	1	54.00	0	0.00	54.20	1	2,461	0.04%
2021/08/27	0	54.40	0	0.00	54.50	0	2,439	0.00%
2021/08/26	4	54.33	3	54.43	54.40	1	2,443	0.04%
2021/08/25	4	54.88	0	0.00	54.90	4	2,445	0.16%
2021/08/24	4	54.30	8	54.41	54.80	-4	2,441	-0.16%
2021/08/23	1	53.70	1	53.50	53.80	0	2,446	0.00%
2021/08/20	0	0.00	6	56.27	56.10	-6	2,392	-0.25%
2021/08/19	0.2	56.87	3	56.30	56.20	-2.8	2,337	-0.12%
2021/08/18	2	56.80	1	56.60	56.90	1	2,301	0.04%
2021/08/17	0	0.00	1	57.10	56.80	-1	2,295	-0.04%
2021/08/12	2.6	55.69	5	56.02	56.10	-2.4	2,238	-0.11%
2021/08/11	3	55.33	0	0.00	55.50	3	2,251	0.13%
2021/08/10	6.1	56.80	0	0.00	56.50	6.1	2,183	0.28%
2021/08/09	8	57.68	1	57.70	57.50	7	2,138	0.33%
2021/08/06	3.3	60.33	0	0.00	60.70	3.3	1,997	0.16%
2021/08/05	2	60.90	0	0.00	60.80	2	2,098	0.10%
2021/08/04	1	61.70	1	61.60	61.40	0	2,236	0.00%
2021/08/03	0	0.00	1	60.90	61.00	-1	2,297	-0.04%
2021/08/02	0	0.00	3	60.60	60.80	-3	2,338	-0.13%
2021/07/30	0	60.30	3	60.40	60.10	-3	2,324	-0.13%
2021/07/29	0	0.00	1	60.30	60.00	-1	2,334	-0.04%
2021/07/28	1	59.00	0	0.00	59.30	1	2,358	0.04%
2021/07/26	0	0.00	6	59.90	59.90	-6	2,514	-0.24%
2021/07/23	0	59.80	2	59.60	59.60	-2	2,637	-0.08%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/19	0.1	59.80	0	0.00	59.80	0.1	2,928	0.00%
2021/07/15	2	59.25	1	59.70	59.70	1	3,080	0.03%
2021/07/14	0	59.40	0	0.00	59.30	0	3,130	0.00%
2021/07/13	0	0.00	1	59.60	59.60	-1	3,192	-0.03%
2021/07/08	0	60.20	0	0.00	60.10	0	3,278	0.00%
2021/07/07	1	60.20	0	0.00	60.20	1	3,312	0.03%
2021/07/05	1	60.40	0	0.00	60.40	1	3,351	0.03%
2021/07/02	2	60.50	0	0.00	60.40	2	3,367	0.06%
2021/06/30	0	0.00	2	60.50	60.10	-2	3,416	-0.06%
2021/06/28	2	60.40	1	60.70	60.80	1	3,482	0.03%
2021/06/24	0	0.00	2	59.80	59.90	-2	3,475	-0.06%
2021/06/22	2	59.00	1.2	59.02	59.00	0.8	3,526	0.02%
2021/06/18	2	58.60	0	0.00	59.10	2	3,536	0.06%
2021/06/17	0	0.00	2	59.10	59.00	-2	3,535	-0.06%
2021/06/16	1	59.40	0	0.00	59.20	1	3,566	0.03%
2021/06/15	1	58.40	11	58.16	59.00	-10	3,558	-0.28%
2021/06/03	1	58.40	4	58.35	58.40	-3	3,758	-0.08%
2021/06/02	11	57.88	0	0.00	58.40	11	3,898	0.28%
2021/06/01	0	0.00	3	58.10	58.10	-3	3,921	-0.08%
2021/05/31	3	56.97	0	0.00	57.70	3	3,986	0.08%
2021/05/28	0	0.00	5	56.54	56.60	-5	3,988	-0.13%
2021/05/26	0	0.00	2	56.30	56.60	-2	4,000	-0.05%
2021/05/25	0	0.00	4	56.60	56.50	-4	4,009	-0.10%
2021/05/24	0	0.00	3	56.80	56.50	-3	4,012	-0.07%
2021/05/21	3	56.70	0	0.00	56.90	3	4,036	0.07%
2021/05/20	5	56.90	0	0.00	56.90	5	4,068	0.12%
2021/05/18	10	56.70	3.2	56.51	57.00	6.8	4,061	0.17%
2021/05/17	4	55.28	0	0.00	54.50	4	4,039	0.10%
2021/05/13	8	56.26	4	56.43	56.40	4	3,896	0.10%
2021/05/12	5	55.16	0	0.00	55.40	5	3,777	0.13%
2021/05/11	8	59.80	0	0.00	59.20	8	3,640	0.22%
2021/05/10	0	0.00	1	60.20	60.50	-1	3,576	-0.03%
2021/05/06	3	58.13	0	0.00	58.70	3	3,539	0.08%
2021/05/05	2.5	58.56	0	0.00	58.60	2.5	3,526	0.07%
2021/05/04	46	59.47	6	59.35	58.90	40	3,504	1.14%
2021/05/03	4	60.10	0.1	60.70	60.10	3.9	3,424	0.11%
2021/04/29	4	60.50	13	60.70	59.90	-9	3,364	-0.27%
2021/04/28	14	60.35	1	59.30	61.30	13	3,249	0.40%
2021/04/27	1	58.00	0.2	58.10	58.10	0.8	3,135	0.03%
2021/04/23	10	57.50	0	0.00	57.50	10	3,122	0.32%
2021/04/21	2	57.60	1	57.70	57.70	1	2,995	0.03%
2021/04/20	6	57.65	1	58.40	58.00	5	2,976	0.17%
2021/04/16	0	0.00	4.2	57.04	57.00	-4.2	2,948	-0.14%
2021/04/15	0	0.00	2	56.40	56.50	-2	2,932	-0.07%
2021/04/13	0	0.00	2	56.40	56.10	-2	2,959	-0.07%
2021/04/12	1	55.30	0	0.00	55.20	1	3,012	0.03%
2021/04/09	1	54.00	1	54.10	54.20	0	3,138	0.00%
2021/04/08	1	54.30	0	0.00	54.40	1	3,172	0.03%
2021/04/06	5	54.58	0	0.00	54.40	5	3,342	0.15%
2021/04/01	2.2	54.58	0	0.00	54.50	2.2	3,503	0.06%
2021/03/31	0	0.00	2	54.80	54.60	-2	3,561	-0.06%
2021/03/26	2	54.00	0	0.00	54.10	2	3,484	0.06%
2021/03/25	1	54.00	2	53.60	53.80	-1	3,464	-0.03%
2021/03/24	0	0.00	8	52.90	52.90	-8	3,422	-0.23%
2021/03/23	0	0.00	1	52.70	52.50	-1	3,419	-0.03%
2021/03/22	0	0.00	1	52.30	52.60	-1	3,426	-0.03%
2021/03/18	0	0.00	1	52.50	52.50	-1	3,413	-0.03%
2021/03/16	2	52.10	0	0.00	52.40	2	3,541	0.06%
2021/03/15	5	52.30	0	0.00	52.20	5	3,530	0.14%
2021/03/11	1	52.80	52	52.80	52.30	-51	3,524	-1.45%
2021/03/10	1	54.00	0	0.00	53.20	1	3,487	0.03%
2021/03/08	0	0.00	4	52.80	53.00	-4	3,366	-0.12%
2021/03/05	0	0.00	7	51.03	51.00	-7	3,222	-0.22%
2021/03/04	2	51.20	2	51.30	50.70	0	3,212	0.00%
2021/02/26	0	0.00	2	49.95	50.00	-2	3,110	-0.06%
2021/02/25	0	0.00	1	50.30	50.30	-1	3,093	-0.03%
2021/02/24	3	50.10	0	0.00	50.10	3	3,097	0.10%
2021/02/19	2	50.20	0	0.00	50.30	2	3,001	0.07%
2021/02/18	1	49.05	0	0.00	49.65	1	2,976	0.03%
2021/02/03	0	0.00	1	48.20	48.30	-1	3,008	-0.03%
2021/02/02	0	0.00	1	48.00	47.85	-1	3,026	-0.03%
2021/02/01	0	0.00	2	48.10	47.90	-2	3,001	-0.07%
2021/01/28	0	0.00	0.1	48.55	48.70	-0.1	2,964	0.00%
2021/01/27	2	48.50	20	48.55	48.70	-18	2,948	-0.61%
2021/01/26	1	48.85	0	0.00	48.85	1	2,939	0.03%
2021/01/22	0	0.00	3	49.27	49.20	-3	2,927	-0.10%
2021/01/21	0	0.00	1	47.95	48.00	-1	2,902	-0.03%
2021/01/20	14	48.09	0	0.00	47.65	14	2,905	0.48%
2021/01/15	1	48.95	0	0.00	48.90	1	2,830	0.04%
2021/01/13	11	50.10	1	50.20	50.10	10	2,822	0.35%
2021/01/11	20	50.50	0	0.00	51.00	20	2,781	0.72%
2021/01/08	1	50.00	0	0.00	50.10	1	2,724	0.04%
2021/01/06	9	49.96	1	49.50	49.65	8	2,649	0.30%
2021/01/04	3	51.37	0	0.00	51.00	3	2,554	0.12%
2020/12/31	13	50.72	104	50.50	50.80	-91	2,435	-3.74%	大賣/
2020/12/30	10	49.90	2	49.60	49.95	8	2,412	0.33%
2020/12/29	2	50.00	1	50.00	50.30	1	2,400	0.04%
2020/12/28	1	49.90	3	50.53	51.00	-2	2,253	-0.09%
2020/12/25	3	48.08	3	47.90	48.10	0	2,062	0.00%
2020/12/24	0	0.00	1	46.80	46.80	-1	1,951	-0.05%
2020/12/22	15	46.43	35	47.13	46.25	-20	1,979	-1.01%
2020/12/21	2	46.20	0	0.00	46.60	2	2,000	0.10%
2020/12/18	0	0.00	2	45.75	46.45	-2	2,010	-0.10%
2020/12/16	1	45.90	0	0.00	46.00	1	1,994	0.05%
2020/12/15	3	45.82	0	0.00	45.70	3	1,990	0.15%
2020/12/11	1	47.05	0	0.00	46.90	1	1,961	0.05%
2020/12/10	102	47.50	1	47.45	47.50	101	1,922	5.25%	大買/鉅額交易
2020/12/08	10	46.10	0	0.00	46.05	10	1,854	0.54%
2020/11/30	1	47.00	0	0.00	46.35	1	2,025	0.05%
2020/11/26	0	0.00	5	46.75	46.70	-5	2,074	-0.24%
2020/11/25	0	0.00	2	46.85	46.65	-2	2,165	-0.09%
2020/11/23	0	0.00	25	46.70	46.65	-25	2,390	-1.05%
2020/11/17	1	46.45	0	0.00	46.80	1	2,550	0.04%
2020/11/16	0	0.00	2	46.55	46.65	-2	2,617	-0.08%
2020/11/10	0	0.00	3	45.30	45.90	-3	2,745	-0.11%
2020/11/09	2	45.15	0	0.00	45.15	2	2,752	0.07%
2020/10/27	0	0.00	0.2	45.55	45.45	-0.2	2,816	-0.01%
2020/10/26	0	0.00	3	45.55	45.60	-3	2,816	-0.11%
2020/10/23	0	0.00	5	45.35	45.30	-5	2,798	-0.18%
2020/10/20	18	45.15	0	0.00	45.25	18	2,821	0.64%
2020/10/12	0	0.00	3	45.10	44.90	-3	3,011	-0.10%
2020/10/07	2	43.80	3	44.05	44.10	-1	3,100	-0.03%
2020/10/06	0	0.00	22	43.95	44.10	-22	3,143	-0.70%
2020/10/05	4	42.79	0	0.00	42.95	4	3,124	0.13%
2020/09/30	0	0.00	1	42.20	42.25	-1	3,130	-0.03%
2020/09/29	11	42.13	0	0.00	42.10	11	3,136	0.35%
2020/09/24	5	42.40	0	0.00	41.50	5	3,190	0.16%
2020/09/22	3	43.40	0	0.00	43.50	3	3,153	0.10%
2020/09/18	1	43.75	0	0.00	43.80	1	3,141	0.03%
2020/09/16	0	0.00	3	43.65	43.55	-3	3,117	-0.10%
2020/09/11	3	43.27	0	0.00	43.00	3	3,168	0.09%
2020/09/10	5	43.70	3	43.75	43.70	2	3,175	0.06%
2020/09/09	4	43.59	0	0.00	43.55	4	3,182	0.13%
2020/09/08	11	44.00	0	0.00	44.20	11	3,167	0.35%
2020/09/07	13	43.43	0	0.00	43.50	13	3,171	0.41%
2020/09/03	16	43.90	0	0.00	43.50	16	3,162	0.51%
2020/09/02	5	44.45	6	44.43	44.50	-1	3,078	-0.03%
2020/09/01	5	44.65	1	45.35	44.45	4	3,094	0.13%
2020/08/31	2	45.33	7	45.49	45.25	-5	3,068	-0.16%
2020/08/28	29	46.53	0	0.00	46.45	29	2,979	0.97%
2020/08/26	2	48.85	0	0.00	48.90	2	2,753	0.07%
2020/08/24	1	48.75	0	0.00	48.75	1	2,668	0.04%
2020/08/21	3	49.00	0	0.00	48.85	3	2,666	0.11%
2020/08/20	1	48.25	1	47.40	47.90	0	2,639	0.00%
2020/08/19	0	0.00	1	49.45	49.60	-1	2,575	-0.04%
2020/08/12	0	0.00	9	46.10	46.15	-9	2,599	-0.35%
2020/08/11	1	46.20	0	0.00	46.25	1	2,673	0.04%
2020/08/07	2	46.03	1	46.10	45.65	1	2,721	0.04%
2020/08/04	1	46.35	0	0.00	46.25	1	2,825	0.04%
2020/07/24	0	0.00	3	46.35	45.90	-3	3,119	-0.10%
2020/07/23	1	46.35	0	0.00	46.45	1	3,140	0.03%
2020/07/20	0	0.00	3	47.07	47.45	-3	3,156	-0.10%
2020/07/17	0	0.00	1	46.70	46.20	-1	3,124	-0.03%
2020/07/15	2	46.80	1	47.00	47.00	1	3,025	0.03%
2020/07/14	0	0.00	4	45.25	45.15	-4	2,974	-0.13%
2020/07/13	0	0.00	1	44.35	44.95	-1	2,935	-0.03%
2020/07/08	14	43.90	0	0.00	44.10	14	2,928	0.48%
2020/07/07	0	0.00	1	43.90	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	8	43.59	43.60	-8	2,909	-0.27%
2020/07/03	2	43.90	13	43.50	43.45	-11	2,913	-0.38%
2020/07/02	0	0.00	4	43.24	43.60	-4	2,911	-0.14%
2020/07/01	0	0.00	10	42.89	42.95	-10	2,924	-0.34%
2020/06/30	0	0.00	7	42.86	42.65	-7	2,956	-0.24%
2020/06/24	0	0.00	5	43.00	43.05	-5	3,061	-0.16%
2020/06/23	0	0.00	2	43.15	43.10	-2	3,079	-0.06%
2020/06/22	0	0.00	2	43.35	43.05	-2	3,087	-0.06%
2020/06/19	3	43.45	0	0.00	43.10	3	3,104	0.10%
2020/06/18	2	43.85	0	0.00	43.80	2	3,094	0.06%
2020/06/17	18	43.28	0	0.00	43.10	18	3,072	0.59%
2020/06/16	6	43.25	1	43.10	43.10	5	3,075	0.16%
2020/06/12	0	0.00	5	42.25	42.25	-5	3,153	-0.16%
2020/06/11	7	42.74	0	0.00	42.55	7	3,178	0.22%
2020/06/09	0	0.00	8	43.55	43.55	-8	3,234	-0.25%
2020/06/08	10	43.65	0.1	43.80	43.80	9.9	3,261	0.30%
2020/06/05	2	44.18	0	0.00	44.20	2	3,235	0.06%
2020/05/29	0	0.00	2	43.70	43.00	-2	3,308	-0.06%
2020/05/28	0	0.00	3	43.92	43.75	-3	3,286	-0.09%
2020/05/26	9	44.28	11.5	44.28	44.20	-2.5	3,277	-0.08%
2020/05/25	0	0.00	4	44.30	44.25	-4	3,253	-0.12%
2020/05/22	0	0.00	3	43.35	43.20	-3	3,224	-0.09%
2020/05/21	1	44.05	3	44.10	44.00	-2	3,204	-0.06%
2020/05/20	4	44.15	0	0.00	43.85	4	3,194	0.13%
2020/05/19	0	0.00	7	44.82	44.80	-7	3,156	-0.22%
2020/05/18	1	43.75	3	43.60	43.90	-2	3,046	-0.07%
2020/05/15	2	42.75	3	42.90	42.80	-1	2,985	-0.03%
2020/05/14	1	42.30	1	42.60	41.90	0	2,929	0.00%
2020/05/13	1	41.60	2	42.28	42.35	-1	2,883	-0.03%
2020/05/12	1	41.90	1	42.40	42.15	0	2,867	0.00%
2020/05/11	6	42.95	2	42.95	43.00	4	2,814	0.14%
2020/05/08	0	0.00	17	43.12	43.35	-17	2,793	-0.61%
2020/05/06	0	0.00	10	42.05	41.50	-10	2,732	-0.37%
2020/05/05	1	42.00	1	41.90	41.95	0	2,696	0.00%
2020/05/04	1	40.80	1	40.95	40.85	0	2,635	0.00%
2020/04/30	0	0.00	4	41.31	41.45	-4	2,619	-0.15%
2020/04/29	1	41.45	5	41.78	41.45	-4	2,599	-0.15%
2020/04/27	0	0.00	5	39.87	39.90	-5	2,546	-0.20%
2020/04/24	0	0.00	5	39.80	39.80	-5	2,535	-0.20%
2020/04/23	0	0.00	3	39.15	39.30	-3	2,481	-0.12%
2020/04/22	2	38.35	0	0.00	38.55	2	2,464	0.08%
2020/04/20	0	0.00	1	39.35	39.45	-1	2,443	-0.04%
2020/04/17	12	39.07	4	38.90	38.80	8	2,439	0.33%
2020/04/16	1	39.30	0	0.00	39.40	1	2,399	0.04%
2020/04/15	0	0.00	5	39.40	39.70	-5	2,387	-0.21%
2020/04/14	2	38.15	5	38.22	38.45	-3	2,340	-0.13%
2020/04/13	0	0.00	3	37.78	37.65	-3	2,344	-0.13%
2020/04/09	0	0.00	2	37.40	37.50	-2	2,413	-0.08%
2020/04/07	0	0.00	6	37.08	37.05	-6	2,420	-0.25%
2020/04/06	4	36.76	1	37.05	37.05	3	2,390	0.13%
2020/04/01	0	0.00	5	37.14	36.95	-5	2,378	-0.21%
2020/03/31	6	37.70	6	37.49	36.95	0	2,330	0.00%
2020/03/30	7	36.69	2	36.88	36.50	5	2,283	0.22%
2020/03/27	2	35.40	6	35.18	35.10	-4	2,246	-0.18%
2020/03/25	2	35.10	3	35.07	34.90	-1	2,283	-0.04%
2020/03/24	1	34.05	0	0.00	33.85	1	2,419	0.04%
2020/03/20	3	34.15	7	34.38	34.20	-4	2,633	-0.15%
2020/03/19	6	32.96	5	32.42	32.00	1	2,620	0.04%
2020/03/18	9	35.07	11	35.02	34.70	-2	2,586	-0.08%
2020/03/17	6	35.41	13	35.69	35.25	-7	2,605	-0.27%
2020/03/16	5	36.11	1	36.15	35.80	4	2,565	0.16%
2020/03/13	22	35.59	2	35.60	36.00	20	2,543	0.79%
2020/03/12	14	37.78	1	38.40	37.40	13	2,469	0.53%
2020/03/11	1	39.15	6	38.95	38.70	-5	2,426	-0.21%
2020/03/10	17	37.99	1	37.85	38.40	16	2,442	0.65%
2020/03/09	16	39.25	3	38.85	38.65	13	2,495	0.52%
2020/03/06	1	40.00	22	40.05	40.05	-21	2,473	-0.85%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	0	0.00	2	40.10	40.00	-2	2,509	-0.08%
2020/02/26	3	40.20	0	0.00	40.15	3	2,502	0.12%
2020/02/25	1	40.25	0	0.00	40.45	1	2,544	0.04%
2020/02/24	4	40.71	0	0.00	40.55	4	2,540	0.16%
2020/02/21	3	41.00	1	40.95	40.95	2	2,540	0.08%
2020/02/20	3	41.30	0	0.00	41.30	3	2,548	0.12%
2020/02/19	0	0.00	1	41.30	41.45	-1	2,564	-0.04%
2020/02/18	3	41.77	5	41.50	41.45	-2	2,571	-0.08%
2020/02/17	0	0.00	3	41.05	40.95	-3	2,580	-0.12%
2020/02/12	1	40.40	1	40.75	40.65	0	2,743	0.00%
2020/02/11	3	40.22	1	40.65	40.50	2	2,743	0.07%
2020/02/10	3	40.23	0	0.00	40.25	3	2,754	0.11%
2020/02/07	5.5	40.79	0	0.00	40.50	5.5	2,744	0.20%
2020/02/06	8	41.11	3	41.25	41.30	5	2,719	0.18%
2020/02/05	4	41.05	33	41.05	41.05	-29	2,718	-1.07%
2020/02/04	3	41.10	0	0.00	41.05	3	2,714	0.11%
2020/02/03	12.7	40.83	1	40.45	41.05	11.7	2,723	0.43%
2020/01/31	1	41.40	1	41.20	41.30	0	2,692	0.00%
2020/01/30	2	40.00	5	40.47	40.40	-3	2,679	-0.11%
2020/01/20	8	42.63	0	0.00	42.60	8	2,620	0.31%
2020/01/17	5	42.96	0	0.00	43.00	5	2,656	0.19%
2020/01/16	2	42.60	0	0.00	42.90	2	2,669	0.07%
2020/01/15	3	42.80	3	43.20	42.85	0	2,675	0.00%
2020/01/14	0	0.00	6	43.16	43.05	-6	2,686	-0.22%
2020/01/13	2.3	43.34	0	0.00	43.25	2.3	2,706	0.09%
2020/01/10	7	42.88	0	0.00	43.00	7	2,740	0.26%
2020/01/09	0.5	42.90	0	0.00	42.95	0.5	2,742	0.02%
2020/01/07	2.5	42.83	4	42.78	43.00	-1.5	2,744	-0.05%
2020/01/06	1	41.90	4	42.00	42.00	-3	2,715	-0.11%
2020/01/03	1	42.30	11.8	42.51	42.45	-10.8	2,692	-0.40%
2020/01/02	7	43.29	16	43.28	43.20	-9	2,630	-0.34%
2019/12/30	2	43.95	0	0.00	44.00	2	2,589	0.08%
2019/12/26	1	44.35	0	0.00	44.15	1	2,568	0.04%
2019/12/25	7	44.47	0	0.00	44.25	7	2,571	0.27%
2019/12/24	0	0.00	0.1	44.20	44.40	-0.1	2,563	0.00%
2019/12/23	2	44.05	0	0.00	44.15	2	2,553	0.08%
2019/12/20	1	44.85	20	44.54	44.70	-19	2,525	-0.75%
2019/12/19	6	45.15	5	44.82	44.80	1	2,487	0.04%
2019/12/18	20	43.88	2.5	43.73	43.70	17.5	2,326	0.75%
2019/12/17	1	41.75	1	42.10	42.15	0	2,132	0.00%
2019/12/13	3	41.75	1	42.05	41.30	2	2,090	0.10%
2019/12/10	1	41.20	0	0.00	41.10	1	2,034	0.05%
2019/12/09	3	41.40	0	0.00	41.50	3	2,024	0.15%
2019/12/06	3	41.65	0	0.00	41.60	3	2,019	0.15%
2019/12/05	1	41.50	0	0.00	41.55	1	2,010	0.05%
2019/12/04	9	41.86	6	41.63	41.45	3	1,983	0.15%
2019/12/03	0	0.00	1	40.70	40.65	-1	1,891	-0.05%
2019/12/02	1	40.10	0	0.00	40.10	1	1,845	0.05%
2019/11/29	0	0.00	1	39.60	39.60	-1	1,822	-0.05%
2019/11/26	1	39.50	3	39.55	39.40	-2	1,816	-0.11%
2019/11/25	0	0.00	8	39.60	39.40	-8	1,821	-0.44%
2019/11/22	2	39.50	0	0.00	39.45	2	1,842	0.11%
2019/11/21	0	0.00	1	40.00	40.00	-1	1,832	-0.05%
2019/11/19	0	0.00	2	40.10	40.35	-2	1,851	-0.11%
2019/11/18	4	39.46	1.1	39.99	40.00	2.9	1,839	0.16%
2019/11/15	2	39.80	1	39.80	39.70	1	1,812	0.06%
2019/11/14	7	39.75	1	39.75	39.90	6	1,845	0.33%
2019/11/13	2	39.50	2	39.65	39.75	0	1,837	0.00%
2019/11/05	0	0.00	5	37.65	37.65	-5	1,734	-0.29%
2019/11/04	1	37.90	0	0.00	37.90	1	1,763	0.06%
2019/11/01	0	0.00	5	37.95	37.75	-5	1,818	-0.27%
2019/10/30	1	37.90	0	0.00	37.85	1	1,829	0.05%
2019/10/29	8	37.76	2	37.93	37.60	6	1,862	0.32%
2019/10/25	0	0.00	1	38.15	38.20	-1	1,897	-0.05%
2019/10/24	10	37.47	0	0.00	37.50	10	1,849	0.54%
2019/10/23	3	37.50	0	0.00	37.35	3	1,850	0.16%
2019/10/21	0	0.00	3	38.10	38.00	-3	1,830	-0.16%
2019/10/18	3	37.25	0	0.00	37.85	3	1,804	0.17%
2019/10/17	1	37.31	0.1	37.50	37.35	1	1,750	0.06%
2019/10/08	5	37.30	2	37.15	37.10	3	1,698	0.18%
2019/10/04	4	37.10	1	37.25	37.15	3	1,690	0.18%
2019/10/03	0	0.00	2	37.40	37.40	-2	1,689	-0.12%
2019/10/02	0	0.00	1	37.35	37.40	-1	1,696	-0.06%
2019/09/27	1	37.70	0	0.00	37.70	1	1,688	0.06%
2019/09/25	0	0.00	4	38.15	38.20	-4	1,692	-0.24%
2019/09/20	1	38.85	0	0.00	38.50	1	1,798	0.06%
2019/09/19	3	38.95	0	0.00	38.95	3	1,867	0.16%
2019/09/18	0	0.00	3	39.02	38.95	-3	2,081	-0.14%
2019/09/17	1	38.10	0	0.00	38.30	1	2,070	0.05%
2019/09/11	0	0.00	1	37.80	37.85	-1	2,063	-0.05%
2019/09/10	10	37.60	0	0.00	37.70	10	2,072	0.48%
2019/09/05	3	37.90	0	0.00	37.90	3	2,077	0.14%
2019/08/30	0	0.00	6	36.95	36.90	-6	2,115	-0.28%
2019/08/27	1	37.05	1	36.60	36.95	0	2,170	0.00%
2019/08/26	1	39.25	0	0.00	39.55	1	2,175	0.05%
2019/08/23	1	39.10	0	0.00	39.40	1	2,150	0.05%
2019/08/21	0	0.00	2	39.10	38.95	-2	2,196	-0.09%
2019/08/19	9	38.84	0	0.00	38.80	9	2,281	0.39%
2019/08/16	1	39.70	0	0.00	39.35	1	2,257	0.04%
2019/08/14	1	40.15	0	0.00	40.10	1	2,340	0.04%
2019/08/13	1	41.00	0	0.00	41.25	1	2,423	0.04%
2019/08/08	6	41.05	0	0.00	41.20	6	2,514	0.24%
2019/08/07	0	0.00	6	41.49	41.00	-6	2,521	-0.24%
2019/08/05	1	40.75	0	0.00	40.75	1	2,518	0.04%
2019/08/02	1	40.80	7	40.81	40.80	-6	2,453	-0.24%
2019/07/30	3	40.55	0	0.00	40.45	3	2,435	0.12%
2019/07/24	3	39.70	0	0.00	39.65	3	2,391	0.13%
2019/07/22	0	0.00	8	39.70	39.70	-8	2,394	-0.33%
2019/07/19	3	39.30	0	0.00	39.60	3	2,412	0.12%
2019/07/18	2	39.15	0	0.00	39.10	2	2,428	0.08%
2019/07/17	3	39.05	0	0.00	39.10	3	2,440	0.12%
2019/07/16	0	0.00	19.7	39.26	39.30	-19.7	2,459	-0.80%
2019/07/10	2	39.75	2	39.80	39.90	0	2,453	0.00%
2019/07/02	0	0.00	5	39.35	39.35	-5	2,436	-0.21%
2019/06/28	11	39.91	1	39.90	39.95	10	2,373	0.42%
2019/06/27	2	40.20	0	0.00	40.45	2	2,339	0.09%
2019/06/26	3	40.45	4	40.65	40.45	-1	2,315	-0.04%
2019/06/25	4	41.04	225	40.85	40.80	-221	2,236	-9.88%	大賣/鉅額交易
2019/06/21	0	0.00	2	38.95	38.65	-2	1,991	-0.10%
2019/06/20	1	38.90	0	0.00	38.90	1	1,976	0.05%
2019/06/18	2	39.00	0	0.00	39.45	2	1,943	0.10%
2019/06/12	0	0.00	6	38.43	38.40	-6	1,927	-0.31%
2019/06/06	1	38.80	5	39.10	39.05	-4	1,914	-0.21%
2019/06/05	0	0.00	3	39.05	39.05	-3	1,901	-0.16%
2019/06/03	1	38.35	1	38.25	38.35	0	1,841	0.00%
2019/05/31	5	38.45	2	39.00	38.55	3	1,814	0.17%
2019/05/30	3	38.65	1	38.70	39.15	2	1,773	0.11%
2019/05/29	3	38.45	5	38.85	39.20	-2	1,754	-0.11%
2019/05/28	11	39.02	7.1	39.20	38.80	3.9	1,713	0.23%
2019/05/27	5	38.75	2	38.90	39.00	3	1,660	0.18%
2019/05/24	5	38.35	0	0.00	38.05	5	1,579	0.32%
2019/05/23	0	0.00	4	38.01	38.00	-4	1,559	-0.26%
2019/05/22	0	0.00	1	37.80	38.00	-1	1,540	-0.06%
2019/05/21	0	0.00	3	38.70	38.30	-3	1,506	-0.20%
2019/05/20	6	38.73	2	38.23	38.15	4	1,428	0.28%
2019/05/17	3	37.40	15	37.55	37.50	-12	1,319	-0.91%
2019/05/14	3	36.10	2	36.20	36.45	1	1,185	0.08%
2019/05/13	5	36.50	5	36.40	36.45	0	1,166	0.00%
2019/05/10	1	35.30	0	0.00	35.45	1	1,105	0.09%
2019/05/09	2	35.40	3	35.45	35.40	-1	1,103	-0.09%
2019/05/08	1	36.00	0	0.00	35.95	1	1,091	0.09%
2019/05/06	0	0.00	2	35.25	35.20	-2	1,060	-0.19%
2019/04/30	5	35.15	0	0.00	35.10	5	1,064	0.47%
2019/04/25	4	35.60	0	0.00	35.60	4	1,052	0.38%
2019/04/23	5	36.00	3	36.03	36.05	2	1,046	0.19%
2019/04/19	0	0.00	1	35.10	35.10	-1	1,044	-0.10%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/16	0	0.00	1	35.00	35.00	-1	1,153	-0.09%
2019/04/11	1	35.45	0	0.00	35.35	1	1,316	0.08%
2019/04/08	0	0.00	2	35.10	35.05	-2	1,347	-0.15%
2019/04/02	2	35.10	0	0.00	35.10	2	1,380	0.14%
2019/03/29	2	35.10	1	35.30	35.30	1	1,478	0.07%
2019/03/18	0	0.00	1	35.30	35.30	-1	1,677	-0.06%
2019/03/15	1	35.10	0	0.00	35.40	1	1,668	0.06%
2019/03/14	2	35.20	10	35.00	34.90	-8	1,647	-0.49%
2019/03/13	0	0.00	1	34.25	34.45	-1	1,616	-0.06%
2019/03/12	4	34.19	0	0.00	34.05	4	1,612	0.25%
2019/03/11	0	0.00	3	34.50	34.45	-3	1,586	-0.19%
2019/03/08	0	0.00	1	34.65	34.70	-1	1,593	-0.06%
2019/03/07	4	34.90	0	0.00	34.70	4	1,594	0.25%
2019/02/22	2	35.00	0	0.00	35.00	2	1,593	0.13%
2019/02/21	10	34.75	0	0.00	34.90	10	1,584	0.63%
2019/02/20	0	0.00	5	35.05	35.05	-5	1,580	-0.32%
2019/02/19	0	0.00	3	34.95	34.95	-3	1,578	-0.19%
2019/02/13	1	34.90	0	0.00	34.85	1	1,532	0.07%
2019/02/12	2	34.75	0	0.00	34.75	2	1,540	0.13%
2019/01/30	2	34.65	0	0.00	34.70	2	1,536	0.13%
2019/01/29	1	34.75	0	0.00	34.90	1	1,527	0.07%
2019/01/23	3	34.40	3	34.20	34.50	0	1,532	0.00%
2019/01/22	5	34.59	0	0.00	34.50	5	1,539	0.32%
2019/01/16	2	35.03	3	35.10	34.90	-1	1,614	-0.06%
2019/01/15	0	0.00	3	35.25	35.10	-3	1,609	-0.19%
2019/01/14	3	34.45	0	0.00	34.80	3	1,612	0.19%
2019/01/11	8	34.75	10	34.78	34.80	-2	1,653	-0.12%
2019/01/08	3	34.80	0	0.00	34.75	3	1,542	0.19%
2019/01/07	0	0.00	5	35.20	35.20	-5	1,527	-0.33%
2019/01/04	7	34.84	6	34.95	34.80	1	1,486	0.07%
2019/01/03	3	34.52	1	34.20	34.10	2	1,429	0.14%
2018/12/27	0	0.00	2	33.55	33.45	-2	1,370	-0.15%
2018/12/26	5	34.08	0	0.00	33.40	5	1,365	0.37%
2018/12/25	5	34.03	2.1	33.90	33.90	2.9	1,349	0.21%
2018/12/24	1	34.35	0	0.00	34.40	1	1,326	0.08%
2018/12/22	2	34.35	5	34.60	34.30	-3	1,280	-0.23%
2018/12/21	2	32.80	0	0.00	33.00	2	1,231	0.16%
2018/12/19	0	0.00	2	32.90	32.75	-2	1,215	-0.16%
2018/12/18	2	33.40	0	0.00	32.80	2	1,208	0.17%
2018/12/14	2	34.15	1	33.80	33.95	1	1,123	0.09%
2018/12/13	0	0.00	1	32.45	33.00	-1	1,078	-0.09%
2018/12/12	3	31.95	0	0.00	32.10	3	1,085	0.28%
2018/12/11	0.1	31.85	0	0.00	31.85	0.1	1,082	0.01%
2018/12/05	0	0.00	3	32.40	32.50	-3	1,139	-0.26%
2018/12/04	3	32.75	3	32.87	32.60	0	1,157	0.00%
2018/12/03	1	33.10	0	0.00	32.90	1	1,170	0.09%
2018/11/23	2	31.55	0	0.00	31.60	2	1,479	0.14%
2018/11/16	2	31.50	0	0.00	31.45	2	1,621	0.12%
2018/11/15	1	30.55	0	0.00	30.85	1	1,630	0.06%
2018/11/12	1	30.60	0	0.00	30.50	1	1,668	0.06%
2018/11/09	1	30.60	0	0.00	30.60	1	1,679	0.06%
2018/11/06	0	0.00	3	30.80	31.00	-3	1,787	-0.17%
2018/11/05	2	30.60	0	0.00	31.10	2	1,796	0.11%
2018/11/02	0	0.00	2	30.90	31.00	-2	1,808	-0.11%
2018/11/01	0	0.00	3	30.55	30.60	-3	1,823	-0.16%
2018/10/31	3	29.70	0	0.00	30.10	3	1,837	0.16%
2018/10/30	1	28.80	0	0.00	29.15	1	1,878	0.05%
2018/10/29	1	29.75	0	0.00	29.15	1	1,875	0.05%
2018/10/26	4	29.33	0	0.00	30.25	4	1,872	0.21%
2018/10/22	6	30.91	0	0.00	31.40	6	1,820	0.33%
2018/10/19	2	31.35	0	0.00	31.40	2	1,810	0.11%
2018/10/11	3	34.58	2	34.73	34.00	1	1,759	0.06%
2018/10/05	1	36.35	0	0.00	36.30	1	1,738	0.06%
2018/10/01	2	37.65	0	0.00	37.75	2	1,728	0.12%
2018/09/25	2	37.25	0	0.00	37.15	2	1,786	0.11%
2018/09/13	0	0.00	3	36.48	36.70	-3	1,876	-0.16%
2018/09/05	12	36.77	2	37.05	37.00	10	1,907	0.52%
2018/09/04	2	41.20	0	0.00	41.40	2	1,829	0.11%
2018/09/03	1	41.80	0	0.00	41.75	1	1,758	0.06%
2018/08/31	2	41.83	12	41.80	41.80	-10	1,700	-0.59%
2018/08/30	1	41.40	33	41.35	41.60	-32	1,672	-1.91%
2018/08/28	1	40.75	0	0.00	40.70	1	1,605	0.06%
2018/08/21	23	38.98	0	0.00	38.85	23	1,611	1.43%
2018/08/20	28	39.23	0	0.00	39.10	28	1,602	1.75%
2018/08/17	0	0.00	5	39.30	39.30	-5	1,602	-0.31%
2018/08/16	2	38.80	0	0.00	39.45	2	1,631	0.12%
2018/08/14	0	0.00	3	39.40	39.70	-3	1,651	-0.18%
2018/08/13	13	39.64	44	39.30	39.75	-31	1,674	-1.85%
2018/08/10	0	0.00	5	41.00	41.00	-5	1,654	-0.30%
2018/08/09	0	0.00	5	41.25	40.70	-5	1,693	-0.30%
2018/08/07	5	41.10	0	0.00	41.20	5	1,902	0.26%
2018/08/06	2	40.85	0	0.00	41.00	2	1,890	0.11%
2018/08/02	2	39.65	3	39.75	39.75	-1	1,851	-0.05%
2018/07/31	1	39.50	0	0.00	39.75	1	1,838	0.05%
2018/07/27	0	0.00	1	40.50	40.20	-1	1,867	-0.05%
2018/07/23	4	39.31	0	0.00	39.55	4	2,060	0.19%
2018/07/20	4	39.36	2	39.40	39.40	2	2,124	0.09%
2018/07/19	1	39.60	0	0.00	39.50	1	2,186	0.05%
2018/07/17	2	39.70	0	0.00	39.70	2	2,268	0.09%
2018/07/13	0	0.00	5	40.10	40.10	-5	2,283	-0.22%
2018/07/10	2	39.65	0	0.00	39.60	2	2,325	0.09%
2018/07/06	3	39.32	0	0.00	39.05	3	2,322	0.13%
2018/07/04	3	39.62	3	39.95	39.95	0	2,333	0.00%
2018/07/03	26	40.15	0	0.00	39.85	26	2,319	1.12%
2018/07/02	5	40.40	0	0.00	40.45	5	2,306	0.22%
2018/06/29	0	0.00	2	40.75	40.75	-2	2,297	-0.09%
2018/06/27	15	40.95	0	0.00	40.20	15	2,286	0.66%
2018/06/26	0	0.00	17	40.29	41.05	-17	2,247	-0.76%
2018/06/22	3	41.40	0	0.00	41.35	3	2,211	0.14%
2018/06/21	2	41.78	0	0.00	42.00	2	2,167	0.09%
2018/06/20	1	39.50	0	0.00	39.60	1	2,110	0.05%
2018/06/19	0	0.00	3	39.30	39.35	-3	2,113	-0.14%
2018/06/15	5	39.18	0	0.00	39.10	5	2,110	0.24%
2018/06/14	3	39.28	0	0.00	39.30	3	2,111	0.14%
2018/06/13	1	39.65	0	0.00	39.50	1	2,126	0.05%
2018/06/08	1	39.55	0	0.00	39.70	1	2,149	0.05%
2018/06/04	8	40.01	3	39.85	39.75	5	2,299	0.22%
2018/06/01	1	39.40	0	0.00	39.45	1	2,357	0.04%
2018/05/30	1	38.50	0	0.00	38.65	1	2,458	0.04%
2018/05/29	7	39.08	1	39.05	39.00	6	2,619	0.23%
2018/05/28	3	39.42	0	0.00	39.40	3	2,694	0.11%
2018/05/25	0	0.00	5	39.40	39.40	-5	2,705	-0.18%
2018/05/24	6	39.43	0	0.00	39.35	6	2,734	0.22%
2018/05/23	0	0.00	5	39.70	39.35	-5	2,705	-0.18%
2018/05/22	3	39.52	10	40.00	39.35	-7	2,679	-0.26%
2018/05/21	8	39.83	0.7	39.70	39.80	7.3	2,652	0.28%
2018/05/18	0	0.00	5	40.45	40.35	-5	2,614	-0.19%
2018/05/17	5	40.90	0.4	41.00	41.20	4.6	2,559	0.18%
2018/05/16	0	0.00	2	41.43	41.50	-2	2,514	-0.08%
2018/05/15	7	39.29	0	0.00	39.95	7	2,406	0.29%
2018/05/09	1	37.50	0	0.00	37.55	1	2,289	0.04%
2018/05/07	3	37.75	0	0.00	37.80	3	2,275	0.13%
2018/05/03	2	37.25	0	0.00	37.10	2	2,224	0.09%
2018/05/02	1	37.75	1	38.00	37.75	0	2,202	0.00%
2018/04/30	1	38.00	0	0.00	38.35	1	2,161	0.05%
2018/04/27	20	37.20	0	0.00	37.25	20	2,072	0.97%
2018/04/20	0	0.00	8	34.25	34.40	-8	1,882	-0.42%
2018/03/31	0	0.00	7	34.50	34.55	-7	1,927	-0.36%
2018/03/27	0	0.00	3	35.00	34.85	-3	1,934	-0.16%
2018/03/23	5	34.20	0	0.00	34.10	5	1,934	0.26%
2018/03/19	0	0.00	5	35.80	35.60	-5	1,906	-0.26%
2018/03/16	0	0.00	2	35.35	35.45	-2	1,897	-0.11%
2018/03/14	5	35.40	0	0.00	35.30	5	1,872	0.27%
2018/03/13	5	35.25	0	0.00	35.40	5	1,873	0.27%
2018/03/09	0	0.00	3	35.70	36.00	-3	1,801	-0.17%
2018/03/08	0	0.00	4	36.20	36.15	-4	1,779	-0.22%
2018/03/05	0	0.00	2	36.00	35.20	-2	1,645	-0.12%
2018/03/01	2	34.75	0	0.00	34.95	2	1,357	0.15%
2018/02/26	3	33.72	10	33.55	34.30	-7	1,256	-0.56%
2018/02/12	5	32.35	0	0.00	32.30	5	1,249	0.40%
2018/02/09	0	0.00	5	32.45	32.45	-5	1,249	-0.40%
2018/01/29	5	34.25	0	0.00	34.30	5	1,372	0.36%
2018/01/18	3	34.55	10	34.90	34.50	-7	1,583	-0.44%
2018/01/17	5	34.05	5	34.40	34.65	0	1,570	0.00%
2018/01/15	5	33.90	0	0.00	33.75	5	1,556	0.32%
2018/01/08	1	34.00	0	0.00	34.00	1	1,683	0.06%
2018/01/04	0	0.00	5	33.40	33.55	-5	1,735	-0.29%