大成 (1210)-元大-和平券商分點個股進出

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
57.2
漲跌
▼0.3
漲幅
-0.52%
成交量
1,529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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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	57.10	0	0.00	57.00	0	2,180	0.00%
2024/04/23	0	0.00	3.1	56.75	57.40	-3.1	2,142	-0.14%
2024/04/22	2.1	56.64	2.1	56.78	56.40	0	2,093	0.00%
2024/04/19	0.6	55.51	2	56.15	55.50	-1.4	2,041	-0.07%
2024/04/18	1	55.60	0	0.00	55.70	1	1,980	0.05%
2024/04/17	0.1	56.00	0	0.00	55.60	0.1	1,957	0.00%
2024/04/15	5.1	56.20	1	56.80	56.30	4.1	1,925	0.21%
2024/04/12	1	57.20	0.1	57.30	57.20	0.9	1,881	0.05%
2024/04/08	0	0.00	2.1	57.90	58.00	-2.1	1,904	-0.11%
2024/04/02	0	0.00	0.1	57.90	57.80	-0.1	1,933	0.00%
2024/03/29	0	0.00	0.1	57.60	57.70	-0.1	1,933	-0.01%
2024/03/28	0	0.00	1	57.90	57.70	-1	1,946	-0.05%
2024/03/27	0.1	57.70	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	2.4	57.52	1.1	57.70	57.40	1.3	2,064	0.06%
2024/03/25	0	0.00	1	58.00	57.70	-1	2,116	-0.05%
2024/03/21	0.1	58.20	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	1.6	58.27	0	58.20	58.20	1.6	2,225	0.07%
2024/03/19	1	57.20	1	57.30	57.20	0	2,207	0.00%
2024/03/18	2	56.55	1.1	56.64	57.10	0.9	2,213	0.04%
2024/03/15	6.3	57.50	0	0.00	56.80	6.3	2,172	0.29%
2024/03/13	0	0.00	0.4	60.30	60.10	-0.4	1,902	-0.02%
2024/03/12	0	0.00	5	60.10	60.10	-5	1,898	-0.26%
2024/03/08	0	59.30	0	0.00	59.40	0	1,923	0.00%
2024/03/07	0	0.00	1	60.00	60.30	-1	1,920	-0.05%
2024/03/06	0.1	60.50	0	0.00	60.40	0.1	1,916	0.01%
2024/03/05	0.6	59.81	6	60.03	60.30	-5.4	1,911	-0.28%
2024/03/04	0.6	58.80	0	0.00	58.70	0.6	1,853	0.03%
2024/02/27	1	58.20	5	58.30	58.50	-4	1,861	-0.21%
2024/02/26	5.6	58.99	0	0.00	59.00	5.6	1,879	0.30%
2024/02/21	0	0.00	2	58.60	58.50	-2	1,882	-0.11%
2024/02/16	3	57.00	0	0.00	57.00	3	1,869	0.16%
2024/02/01	0	58.00	0	0.00	57.80	0	1,853	0.00%
2024/01/30	1	57.90	1	57.70	57.70	0	1,838	0.00%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	0.00%
2024/01/26	0	58.10	0	0.00	58.20	0	1,838	0.00%
2024/01/24	0	0.00	0	57.80	57.50	0	1,828	0.00%
2024/01/23	0.1	57.80	1	58.00	57.80	-0.9	1,842	-0.05%
2024/01/19	0	0.00	0.3	57.10	57.30	-0.3	1,833	-0.02%
2024/01/17	0	0.00	0.1	57.20	57.70	-0.1	1,820	0.00%
2024/01/16	0.3	57.40	0	0.00	57.40	0.3	1,790	0.02%
2024/01/09	0	0.00	1	57.00	57.10	-1	1,785	-0.06%
2024/01/05	0.1	57.90	0	0.00	57.60	0.1	1,778	0.00%
2024/01/04	1	58.20	0	0.00	58.20	1	1,757	0.06%
2024/01/02	0	0.00	0.5	58.70	58.90	-0.5	1,724	-0.03%
2023/12/29	1	58.70	2	58.80	58.50	-1	1,711	-0.06%
2023/12/27	0	0.00	0.1	57.70	57.50	-0.1	1,728	0.00%
2023/12/26	1	57.80	0	0.00	58.00	1	1,723	0.06%
2023/12/25	2	57.70	0	0.00	57.70	2	1,731	0.12%
2023/12/22	2	58.55	0	0.00	59.00	2	1,706	0.12%
2023/12/21	1	59.00	0	0.00	59.20	1	1,653	0.06%
2023/12/20	0	0.00	1	58.50	58.80	-1	1,617	-0.06%
2023/12/19	0.3	57.81	3	58.60	58.60	-2.7	1,565	-0.17%
2023/12/18	0	57.60	1	58.10	58.40	-1	1,500	-0.07%
2023/12/15	2	56.90	0	0.00	57.00	2	1,464	0.14%
2023/12/14	0	0.00	1.2	56.85	56.90	-1.2	1,468	-0.08%
2023/12/12	2	57.20	1.2	57.08	57.20	0.8	1,459	0.05%
2023/12/11	0	0.00	1.8	57.00	57.00	-1.8	1,455	-0.12%
2023/12/08	0	0.00	1	57.10	57.20	-1	1,479	-0.07%
2023/12/07	0.5	56.94	0	0.00	56.80	0.5	1,478	0.03%
2023/12/06	0	0.00	11	57.50	57.40	-11	1,471	-0.75%
2023/12/01	2.1	56.03	0	0.00	55.80	2.1	1,431	0.15%
2023/11/28	0.2	55.50	1	55.70	55.80	-0.8	1,486	-0.06%
2023/11/24	0	0.00	1	55.10	55.30	-1	1,490	-0.07%
2023/11/20	0	0.00	1	53.70	53.60	-1	1,457	-0.07%
2023/11/14	0	0.00	0.3	53.50	53.20	-0.3	1,520	-0.02%
2023/10/31	1	50.80	0	0.00	50.80	1	2,536	0.04%
2023/10/25	1.1	52.20	0	0.00	51.90	1.1	3,144	0.03%
2023/10/24	0.2	51.90	0	0.00	51.70	0.2	3,205	0.01%
2023/10/23	0.1	51.80	0	0.00	51.60	0.1	3,290	0.00%
2023/10/19	0	0.00	1.1	51.91	51.80	-1.1	3,414	-0.03%
2023/10/12	0.1	53.10	0	0.00	53.20	0.1	4,329	0.00%
2023/10/11	1	52.80	0	0.00	52.70	1	4,406	0.02%
2023/10/06	1	52.80	0	0.00	52.80	1	4,441	0.02%
2023/09/28	0	54.20	0	0.00	53.80	0	4,493	0.00%
2023/09/26	0	54.70	20	54.40	54.30	-20	4,521	-0.44%
2023/09/25	0	0.00	11	55.30	55.20	-11	4,530	-0.24%
2023/09/21	0	0.00	2	54.40	54.30	-2	4,535	-0.04%
2023/09/11	0	0.00	0.5	54.30	54.20	-0.5	4,482	-0.01%
2023/09/05	1	56.20	1	55.30	55.40	0	4,475	0.00%
2023/09/04	0	0.00	1	56.20	56.10	-1	4,468	-0.02%
2023/08/31	1	55.00	0	0.00	54.60	1	4,413	0.02%
2023/08/29	0.5	54.60	0	0.00	54.80	0.5	4,397	0.01%
2023/08/24	4	54.00	0.2	54.40	53.80	3.8	4,399	0.09%
2023/08/23	1	54.30	0	0.00	54.30	1	4,391	0.02%
2023/08/22	0	0.00	0.3	54.60	54.60	-0.3	4,391	-0.01%
2023/08/21	20	54.50	0	0.00	54.30	20	4,400	0.45%
2023/08/18	0	0.00	5	54.90	54.70	-5	4,388	-0.11%
2023/08/17	1	53.90	0	0.00	54.00	1	4,363	0.02%
2023/08/16	5.1	53.40	5	54.00	53.40	0.1	4,391	0.00%
2023/08/14	0.1	52.60	0	0.00	52.90	0.1	4,360	0.00%
2023/08/11	0.2	54.80	0	0.00	54.10	0.2	4,299	0.00%
2023/08/10	5.3	54.30	0	0.00	54.30	5.3	4,311	0.12%
2023/08/09	11.1	54.29	7	54.89	55.40	4.1	4,248	0.10%
2023/08/08	1	59.00	0	0.00	58.90	1	3,996	0.03%
2023/08/07	1	58.10	3.2	58.48	58.80	-2.2	3,956	-0.05%
2023/08/04	21.5	57.23	185	56.66	56.70	-163.5	3,866	-4.23%	大賣/鉅額交易
2023/08/02	35	62.17	10	61.89	61.40	25	3,623	0.69%
2023/08/01	4.1	61.55	24.3	61.72	62.20	-20.1	3,484	-0.58%
2023/07/31	14	60.30	12	60.18	59.80	2	3,311	0.06%
2023/07/28	0	0.00	2.1	59.10	59.40	-2.1	3,249	-0.06%
2023/07/27	0	0.00	15.3	59.34	59.50	-15.3	3,234	-0.47%
2023/07/26	1	58.90	0	0.00	59.00	1	3,191	0.03%
2023/07/25	10	58.35	5	58.40	58.10	5	3,113	0.16%
2023/07/24	3	59.80	31	59.96	59.00	-28	3,044	-0.92%
2023/07/21	234	59.18	11.4	59.17	59.00	222.6	2,974	7.48%	大買/鉅額交易
2023/07/20	3	58.20	3.5	57.97	58.60	-0.5	2,857	-0.02%
2023/07/19	1	57.50	5	57.42	56.30	-4	2,690	-0.15%
2023/07/18	1	56.80	22.1	57.93	55.90	-21.1	2,564	-0.82%
2023/07/17	27	55.96	14.2	55.75	55.90	12.9	2,333	0.55%
2023/07/10	0.7	52.40	0	0.00	52.50	0.7	2,058	0.03%
2023/07/06	1	52.90	0	0.00	52.10	1	2,036	0.05%
2023/07/03	1	53.40	0	0.00	53.30	1	2,083	0.05%
2023/06/30	0	0.00	3	53.40	53.30	-3	2,091	-0.14%
2023/06/20	3	51.40	0	0.00	51.40	3	2,044	0.15%
2023/06/16	0	0.00	1	52.50	52.50	-1	2,011	-0.05%
2023/06/15	1	52.80	0	0.00	52.90	1	2,005	0.05%
2023/06/13	0	0.00	2.7	52.63	52.90	-2.7	2,007	-0.14%
2023/06/12	2	52.75	2	52.80	52.70	0	2,005	0.00%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/07	0	0.00	2.5	53.08	53.30	-2.5	2,039	-0.12%
2023/06/06	0	0.00	0.4	52.90	52.80	-0.4	2,046	-0.02%
2023/06/05	2	53.20	0	0.00	53.00	2	2,074	0.10%
2023/05/29	0	0.00	2	53.10	52.80	-2	2,645	-0.08%
2023/05/26	0	0.00	2.2	53.10	53.10	-2.2	2,677	-0.08%
2023/05/25	1	53.10	0	0.00	53.30	1	2,736	0.04%
2023/05/23	2.1	54.39	1	54.30	54.00	1.1	2,765	0.04%
2023/05/22	0	0.00	0.2	53.50	53.70	-0.2	2,722	-0.01%
2023/05/19	0	0.00	3	53.20	53.10	-3	2,668	-0.11%
2023/05/17	0	0.00	3.1	53.39	53.50	-3.1	2,642	-0.12%
2023/05/16	2	53.10	0	0.00	53.00	2	2,612	0.08%
2023/05/12	3	52.00	0	0.00	52.50	3	2,568	0.12%
2023/05/11	3	52.00	0	0.00	52.00	3	2,560	0.12%
2023/05/10	1	53.10	0	0.00	53.30	1	2,533	0.04%
2023/05/09	2	52.75	2	53.80	52.70	0	2,510	0.00%
2023/05/08	0	0.00	14.5	53.48	53.50	-14.5	2,441	-0.59%
2023/05/05	0	0.00	36.2	52.66	52.80	-36.2	2,366	-1.53%
2023/05/03	0	0.00	1	52.20	52.20	-1	2,273	-0.04%
2023/04/27	2	51.20	0	0.00	51.10	2	2,255	0.09%
2023/04/25	1	50.70	1	51.00	50.90	0	2,254	0.00%
2023/04/24	1	51.00	0	0.00	51.30	1	2,232	0.04%
2023/04/21	1	51.20	0	0.00	51.40	1	2,232	0.04%
2023/04/19	0.1	52.20	3	52.70	52.60	-2.9	2,223	-0.13%
2023/04/18	0.1	52.70	1	53.20	52.70	-0.9	2,199	-0.04%
2023/04/17	2	53.25	1	53.00	52.80	1	2,156	0.05%
2023/04/14	0	0.00	2.5	52.06	51.90	-2.5	2,089	-0.12%
2023/04/10	0	0.00	1	51.70	52.00	-1	2,049	-0.05%
2023/04/07	0	0.00	2	51.90	51.90	-2	2,035	-0.10%
2023/04/06	0	0.00	3	51.90	51.90	-3	2,013	-0.15%
2023/03/30	0	0.00	2	50.20	50.30	-2	1,938	-0.10%
2023/03/29	0	50.30	0	50.20	50.20	0	1,930	0.00%
2023/03/28	0	0.00	0.2	50.30	50.30	-0.2	1,934	-0.01%
2023/03/27	0.1	49.95	1.3	50.22	50.20	-1.2	1,924	-0.06%
2023/03/23	0	0.00	2	50.10	50.00	-2	1,900	-0.11%
2023/03/21	0	50.10	3	50.10	50.10	-3	1,886	-0.16%
2023/03/17	0	0.00	0.4	50.20	49.85	-0.4	1,866	-0.02%
2023/03/16	3	50.03	6	49.85	50.00	-3	1,853	-0.16%
2023/03/15	1	50.40	0	0.00	50.30	1	1,840	0.05%
2023/03/14	3	50.67	0	0.00	50.50	3	1,827	0.16%
2023/03/13	5	49.85	0	0.00	50.10	5	1,813	0.28%
2023/03/10	1	50.30	4.1	50.60	50.30	-3.1	1,791	-0.17%
2023/03/09	4	51.20	0.1	51.40	51.10	4	1,772	0.22%
2023/03/08	5	51.00	2.9	51.20	51.30	2.1	1,767	0.12%
2023/03/07	5	51.24	0	0.00	51.20	5	1,730	0.29%
2023/03/06	4	51.60	23.1	51.87	51.30	-19.1	1,673	-1.14%
2023/03/03	7	50.84	3	50.10	50.20	4	1,590	0.25%
2023/03/02	9	50.41	0	0.00	50.00	9	1,515	0.59%
2023/03/01	31	53.74	22	53.85	51.10	9	1,410	0.64%
2023/02/24	1	50.40	7.4	50.41	50.60	-6.4	1,105	-0.58%
2023/02/23	1	50.00	2.1	49.85	49.55	-1.1	1,057	-0.10%
2023/02/22	9	48.95	0	0.00	49.05	9	984	0.91%
2023/02/21	0	0.00	3	48.40	48.65	-3	950	-0.32%
2023/02/20	0	0.00	0	47.75	47.75	0	929	-0.01%
2023/02/16	1.2	47.02	0	0.00	47.30	1.2	929	0.13%
2023/02/15	1	46.90	0	0.00	46.85	1	929	0.11%
2023/02/14	2	46.60	0	0.00	46.65	2	925	0.22%
2023/02/10	1	46.50	6.1	46.85	46.35	-5.1	925	-0.55%
2023/02/08	0	0.00	1	47.60	47.60	-1	890	-0.11%
2023/02/06	0.1	46.75	0	0.00	46.65	0.1	874	0.01%
2023/02/03	0	0.00	3	46.65	46.85	-3	863	-0.35%
2023/02/02	0	0.00	1	46.20	46.20	-1	842	-0.12%
2023/01/31	0	0.00	9	46.40	46.30	-9	830	-1.08%
2023/01/30	11	45.90	0	0.00	45.65	11	834	1.32%
2023/01/17	0	46.00	0	0.00	45.85	0	839	0.00%
2023/01/16	1	46.05	0	0.00	45.80	1	835	0.12%
2023/01/06	0	0.00	1	45.25	45.25	-1	857	-0.12%
2022/12/30	2	45.60	0	0.00	45.55	2	858	0.23%
2022/12/29	3	45.30	0	0.00	45.40	3	855	0.35%
2022/12/28	7	46.11	2	46.30	46.05	5	851	0.59%
2022/12/27	0	0.00	0.1	45.10	45.35	-0.1	816	-0.01%
2022/12/26	2	45.45	0	0.00	45.00	2	822	0.24%
2022/12/23	1	45.10	0	0.00	45.45	1	814	0.12%
2022/12/14	0	0.00	0.1	45.00	45.00	-0.1	811	-0.01%
2022/12/02	5	44.95	0	0.00	44.75	5	790	0.63%
2022/12/01	6	44.54	0	0.00	44.75	6	790	0.76%
2022/11/25	0	0.00	1	44.20	44.05	-1	750	-0.13%
2022/11/22	10	43.05	0	0.00	43.35	10	763	1.31%
2022/11/17	0	0.00	0	43.50	43.25	0	798	0.00%
2022/11/16	0	0.00	2	42.90	42.75	-2	803	-0.25%
2022/11/15	0	0.00	1.1	43.30	43.30	-1.1	801	-0.14%
2022/11/14	0.1	43.00	0	0.00	42.90	0.1	795	0.01%
2022/11/11	0	0.00	2	42.10	42.05	-2	791	-0.25%
2022/11/10	0	41.85	3	41.70	41.70	-3	790	-0.37%
2022/11/08	2	41.85	0	0.00	41.90	2	792	0.25%
2022/11/07	1	41.30	0	0.00	41.60	1	798	0.13%
2022/11/04	2	41.20	0	0.00	41.20	2	804	0.25%
2022/11/02	1	41.45	0	0.00	41.20	1	807	0.12%
2022/10/25	1	40.25	0	0.00	40.30	1	771	0.13%
2022/10/24	0	42.00	1	41.80	41.70	-1	755	-0.13%
2022/10/20	0.3	42.66	0	0.00	42.80	0.3	737	0.03%
2022/10/19	0	0.00	0.1	44.10	43.85	-0.1	668	-0.01%
2022/10/17	0	0.00	2	43.10	43.20	-2	667	-0.30%
2022/10/14	1	42.95	0	0.00	43.55	1	665	0.15%
2022/10/11	0.3	43.70	0	0.00	43.80	0.3	652	0.04%
2022/10/04	1	44.34	0	0.00	44.40	1	646	0.16%
2022/10/03	0.5	44.18	0	0.00	44.00	0.5	641	0.08%
2022/09/30	0	44.70	0	0.00	44.50	0	641	0.00%
2022/09/29	0.9	45.65	0	0.00	45.45	0.9	631	0.15%
2022/09/27	1	46.60	1	46.50	46.60	0	619	0.00%
2022/09/19	2	47.88	0	0.00	47.70	2	646	0.31%
2022/09/05	0	0.00	1.1	48.32	48.45	-1.1	700	-0.16%
2022/09/01	2	48.58	0	0.00	48.70	2	707	0.28%
2022/08/31	0	0.00	1	49.00	49.25	-1	701	-0.14%
2022/08/26	0	0.00	2	50.50	50.60	-2	665	-0.30%
2022/08/25	0	50.80	0	0.00	50.50	0	659	0.01%
2022/08/19	0	0.00	1	49.10	49.10	-1	651	-0.15%
2022/08/18	0.2	49.23	0	0.00	49.10	0.2	658	0.03%
2022/08/17	0	0.00	1	49.70	49.50	-1	655	-0.15%
2022/08/12	0	0.00	2	48.83	48.90	-2	680	-0.29%
2022/08/11	0	0.00	1	48.05	48.00	-1	686	-0.15%
2022/08/08	0	0.00	3	47.50	47.75	-3	735	-0.41%
2022/08/04	1	46.90	0	0.00	47.20	1	800	0.12%
2022/08/03	1	47.05	0	0.00	47.15	1	834	0.12%
2022/08/02	1	48.00	0	0.00	47.55	1	847	0.12%
2022/07/28	0	0.00	4	49.00	48.95	-4	897	-0.45%
2022/07/26	0	48.45	0	0.00	48.80	0	945	0.00%
2022/07/19	0	0.00	1	47.10	47.35	-1	1,033	-0.10%
2022/07/15	1	46.85	0	0.00	46.85	1	1,102	0.09%
2022/07/14	0	47.50	0	0.00	47.45	0	1,172	0.00%
2022/07/11	0	0.00	0.5	47.60	47.50	-0.5	1,465	-0.03%
2022/07/06	0	0.00	2	48.15	48.10	-2	1,537	-0.13%
2022/07/04	0	0.00	10	48.38	48.65	-10	1,563	-0.64%
2022/06/30	1	47.05	0	0.00	47.55	1	1,596	0.06%
2022/06/27	0	0.00	1	47.80	47.80	-1	1,625	-0.06%
2022/06/22	0	0.00	0	47.05	46.85	0	1,694	0.00%
2022/06/20	0	0.00	1	47.10	47.00	-1	1,695	-0.06%
2022/06/14	1	47.40	0	0.00	47.75	1	1,740	0.06%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/10	0	0.00	10	48.70	48.75	-10	1,759	-0.57%
2022/06/09	0	0.00	6	49.15	49.00	-6	1,813	-0.33%
2022/06/02	0	0.00	3	48.60	48.60	-3	1,903	-0.16%
2022/05/30	1	48.90	0	0.00	48.90	1	1,950	0.05%
2022/05/27	0	0.00	3	48.45	48.50	-3	1,952	-0.15%
2022/05/26	4	48.35	7	48.40	48.45	-3	1,962	-0.15%
2022/05/25	1	47.60	0	0.00	47.75	1	1,970	0.05%
2022/05/24	1.2	47.16	0	0.00	47.05	1.2	2,006	0.06%
2022/05/23	0	0.00	2	47.60	47.55	-2	2,000	-0.10%
2022/05/20	1	47.25	3.3	47.22	47.45	-2.3	2,021	-0.11%
2022/05/19	2	46.93	0	0.00	47.05	2	2,032	0.10%
2022/05/18	1	47.01	0	0.00	47.50	1	2,142	0.05%
2022/05/17	0	0.00	2	46.90	46.90	-2	2,132	-0.09%
2022/05/16	7	47.57	0	0.00	47.25	7	2,132	0.33%
2022/05/13	8	47.26	1	47.35	47.45	7	2,147	0.33%
2022/05/12	7	47.86	0	0.00	47.35	7	2,147	0.33%
2022/05/11	2.1	48.86	0	0.00	48.80	2.1	2,126	0.10%
2022/05/10	0.1	50.00	0	0.00	49.95	0.1	2,094	0.00%
2022/05/09	2.1	50.84	0	0.00	50.40	2.1	2,080	0.10%
2022/05/06	1	52.10	1	52.00	51.90	0	2,066	0.00%
2022/05/05	1	52.30	0	0.00	52.10	1	2,085	0.05%
2022/05/03	1	52.60	1	52.20	52.20	0	2,061	0.00%
2022/04/28	1	53.89	2	53.30	53.20	-1	2,053	-0.05%
2022/04/27	2	52.60	10	52.60	52.50	-8	2,041	-0.39%
2022/04/26	0	0.00	1	53.70	53.40	-1	2,018	-0.05%
2022/04/21	0.3	55.67	1	55.40	54.60	-0.7	1,992	-0.04%
2022/04/20	2	55.20	1	55.50	55.60	1	1,941	0.05%
2022/04/19	2.2	53.95	0.1	54.00	54.30	2.1	1,880	0.11%
2022/04/18	1.1	56.16	1	54.50	54.50	0.1	1,849	0.01%
2022/04/15	1	55.50	7	55.03	55.30	-6	1,743	-0.34%
2022/04/14	2	55.00	0	0.00	54.90	2	1,625	0.12%
2022/04/12	1.1	54.42	0	0.00	54.20	1.1	1,579	0.07%
2022/04/08	10.1	54.90	1	54.80	54.90	9.1	1,571	0.58%
2022/04/07	1	54.90	0	0.00	54.80	1	1,563	0.06%
2022/04/06	0	0.00	3.7	54.49	55.20	-3.7	1,560	-0.24%
2022/04/01	1	54.00	0	0.00	54.40	1	1,551	0.06%
2022/03/31	4.1	54.11	0	0.00	54.10	4.1	1,548	0.26%
2022/03/30	0	0.00	5	54.44	54.40	-5	1,542	-0.32%
2022/03/29	0	0.00	1	55.00	54.70	-1	1,528	-0.07%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/18	1	52.50	0	0.00	52.50	1	1,466	0.07%
2022/03/16	1	52.20	0	0.00	52.40	1	1,426	0.07%
2022/03/15	1	52.10	0	0.00	52.20	1	1,414	0.07%
2022/03/14	2	52.61	0	0.00	52.60	2	1,403	0.15%
2022/03/11	1	53.70	0	0.00	53.80	1	1,355	0.07%
2022/03/09	1	53.80	0	0.00	54.00	1	1,337	0.07%
2022/03/08	1.5	53.30	1	53.20	53.20	0.5	1,335	0.03%
2022/03/07	1	54.60	0	0.00	54.20	1	1,300	0.08%
2022/03/04	1	55.20	0	0.00	55.00	1	1,282	0.08%
2022/03/03	1.7	54.94	0	0.00	54.90	1.7	1,289	0.13%
2022/03/02	0	54.60	0	0.00	54.60	0	1,294	0.00%
2022/03/01	1.3	54.32	0	0.00	54.50	1.3	1,290	0.10%
2022/02/24	2	54.75	2	54.55	54.30	0	1,273	0.00%
2022/02/23	0	0.00	1	55.10	54.70	-1	1,243	-0.08%
2022/02/22	1	54.40	0	0.00	54.70	1	1,247	0.08%
2022/02/21	2	54.85	1	54.80	54.90	1	1,250	0.08%
2022/02/18	3	54.53	1	55.20	55.20	2	1,239	0.16%
2022/02/17	0	0.00	0	53.40	53.40	0	1,129	0.00%
2022/02/15	2	53.55	0	0.00	53.40	2	1,145	0.17%
2022/02/09	1	52.90	0	0.00	52.90	1	1,255	0.08%
2022/02/08	1	53.00	0	0.00	52.90	1	1,260	0.08%
2022/01/26	0	0.00	2	52.10	52.20	-2	1,230	-0.16%
2022/01/25	0	0.00	1	52.00	52.20	-1	1,273	-0.08%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/21	0	0.00	1	52.20	52.20	-1	1,287	-0.08%
2022/01/19	0	0.00	2	52.20	52.30	-2	1,273	-0.16%
2022/01/18	0	52.50	0	0.00	52.20	0	1,286	0.00%
2022/01/17	2	52.10	1	52.20	52.20	1	1,291	0.08%
2022/01/14	1	52.30	0	0.00	52.30	1	1,284	0.08%
2022/01/05	0	0.00	0.1	52.70	52.50	-0.1	1,310	-0.01%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2021/12/29	0	53.60	0	0.00	53.40	0	1,310	0.00%
2021/12/27	0	0.00	0	52.90	52.70	0	1,303	0.00%
2021/12/24	0	0.00	0.2	52.70	52.70	-0.2	1,358	-0.01%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/16	1	52.31	0	0.00	52.30	1	1,393	0.07%
2021/12/15	2	52.50	0	0.00	52.50	2	1,410	0.14%
2021/12/14	0.1	52.60	5.1	52.50	52.40	-5	1,429	-0.35%
2021/12/13	2	52.70	0	0.00	52.60	2	1,436	0.14%
2021/12/08	2	52.70	0	0.00	52.70	2	1,512	0.13%
2021/12/02	1	52.00	0	0.00	52.00	1	1,521	0.07%
2021/12/01	1.1	52.13	0	0.00	52.20	1.1	1,533	0.07%
2021/11/30	0.1	52.30	0	0.00	52.00	0.1	1,570	0.01%
2021/11/26	2	52.60	0	0.00	52.50	2	1,576	0.13%
2021/11/23	0	0.00	0.1	52.90	52.70	-0.1	1,617	-0.01%
2021/11/22	2	53.00	0	0.00	53.00	2	1,630	0.12%
2021/11/19	0	53.30	0	0.00	53.20	0	1,644	0.00%
2021/11/18	0.1	53.20	0	0.00	53.30	0.1	1,662	0.01%
2021/11/17	1	52.70	0	52.80	52.80	1	1,701	0.06%
2021/11/16	0.3	52.80	0	0.00	52.70	0.3	1,765	0.02%
2021/11/15	2	52.40	0.6	52.70	52.40	1.4	1,802	0.08%
2021/11/11	1	52.20	0	0.00	52.40	1	1,825	0.05%
2021/11/10	0	52.40	0	0.00	52.20	0	1,863	0.00%
2021/11/09	5.3	52.41	26	52.46	52.20	-20.7	1,877	-1.10%
2021/11/08	3	52.50	1	52.60	52.90	2	1,858	0.11%
2021/11/02	10	53.07	4	53.05	53.00	6	2,268	0.26%
2021/11/01	9	53.47	0	0.00	53.10	9	2,255	0.40%
2021/10/28	6	53.50	0	0.00	53.70	6	2,282	0.26%
2021/10/26	1	53.70	0	0.00	53.60	1	2,329	0.04%
2021/10/25	10	53.70	10	53.80	53.90	0	2,332	0.00%
2021/10/22	0	0.00	0.6	53.60	53.50	-0.6	2,353	-0.03%
2021/10/21	1	53.80	0	0.00	53.20	1	2,371	0.04%
2021/10/20	0	0.00	0.2	54.10	54.00	-0.2	2,368	-0.01%
2021/10/18	2	54.15	0	0.00	54.30	2	2,372	0.08%
2021/10/15	3	54.00	0	0.00	53.80	3	2,373	0.13%
2021/10/14	0	0.00	1	53.50	53.70	-1	2,379	-0.04%
2021/10/12	0.1	53.20	0	0.00	53.30	0.1	2,403	0.00%
2021/10/06	6	53.13	0	0.00	53.00	6	2,430	0.25%
2021/10/05	1	52.80	0	0.00	53.10	1	2,443	0.04%
2021/10/04	2	53.50	0	0.00	53.20	2	2,459	0.08%
2021/10/01	3	53.63	0	0.00	53.50	3	2,457	0.12%
2021/09/29	0	0.00	2.2	54.53	54.60	-2.2	2,413	-0.09%
2021/09/28	3	55.33	0	0.00	55.20	3	2,412	0.12%
2021/09/27	0	0.00	1	55.10	55.20	-1	2,399	-0.04%
2021/09/23	0	0.00	37	54.20	54.20	-37	2,425	-1.53%
2021/09/22	1	54.20	0	0.00	54.10	1	2,450	0.04%
2021/09/16	6	54.30	0	0.00	54.40	6	2,469	0.24%
2021/09/15	1	54.80	0	0.00	54.60	1	2,488	0.04%
2021/09/14	3	54.80	0	0.00	54.90	3	2,499	0.12%
2021/09/13	13	54.85	0	0.00	54.90	13	2,506	0.52%
2021/09/09	2	55.65	1	55.70	55.60	1	2,485	0.04%
2021/09/07	0	0.00	3	56.00	56.00	-3	2,515	-0.12%
2021/09/06	1	56.60	10	56.50	56.20	-9	2,541	-0.35%
2021/09/03	10	56.90	0	0.00	56.90	10	2,534	0.40%
2021/09/02	1	55.50	2	55.60	55.60	-1	2,503	-0.04%
2021/08/30	1	54.10	0	0.00	54.20	1	2,461	0.04%
2021/08/27	0	0.00	1	54.40	54.50	-1	2,439	-0.04%
2021/08/26	11	54.43	0	0.00	54.40	11	2,443	0.45%
2021/08/25	1	54.80	0	0.00	54.90	1	2,445	0.04%
2021/08/24	37	54.20	20	54.40	54.80	17	2,441	0.70%
2021/08/23	1.1	53.63	0	0.00	53.80	1.1	2,446	0.04%
2021/08/20	2	56.01	0	0.00	56.10	2	2,392	0.08%
2021/08/19	1	56.20	0	0.00	56.20	1	2,337	0.04%
2021/08/18	1.1	56.60	0	0.00	56.90	1.1	2,301	0.05%
2021/08/17	2	57.05	0	0.00	56.80	2	2,295	0.09%
2021/08/16	1	56.20	0	0.00	56.30	1	2,273	0.04%
2021/08/13	3	55.70	0	0.00	55.90	3	2,251	0.13%
2021/08/12	1	55.90	0	0.00	56.10	1	2,238	0.04%
2021/08/11	17	55.51	81.5	55.97	55.50	-64.5	2,251	-2.87%
2021/08/10	13.4	56.33	0	0.00	56.50	13.4	2,183	0.61%
2021/08/09	5	57.82	0	0.00	57.50	5	2,138	0.24%
2021/08/06	2	60.20	2	60.30	60.70	0	1,997	0.00%
2021/08/05	1	61.10	0	0.00	60.80	1	2,098	0.05%
2021/08/04	11	61.79	0	0.00	61.40	11	2,236	0.49%
2021/08/02	4	60.75	0	0.00	60.80	4	2,338	0.17%
2021/07/30	27	60.33	1	60.20	60.10	26	2,324	1.12%
2021/07/29	0	0.00	1	59.70	60.00	-1	2,334	-0.04%
2021/07/28	1	59.40	0	0.00	59.30	1	2,358	0.04%
2021/07/27	0	0.00	1	59.60	59.60	-1	2,441	-0.04%
2021/07/20	1	59.20	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	59.80	0	0.00	59.80	1	2,928	0.03%
2021/07/16	2	59.80	1	59.80	60.00	1	3,034	0.03%
2021/07/13	4	59.65	0	0.00	59.60	4	3,192	0.13%
2021/07/12	0	0.00	2	59.85	59.70	-2	3,230	-0.06%
2021/07/08	0	0.00	2	60.10	60.10	-2	3,278	-0.06%
2021/07/07	1	60.20	0	0.00	60.20	1	3,312	0.03%
2021/07/06	1	60.30	0	0.00	60.40	1	3,337	0.03%
2021/07/05	1	60.20	0	0.00	60.40	1	3,351	0.03%
2021/06/30	3.2	60.32	1	60.20	60.10	2.2	3,416	0.06%
2021/06/28	11	60.80	0	0.00	60.80	11	3,482	0.32%
2021/06/25	0	0.00	5	60.00	59.90	-5	3,464	-0.14%
2021/06/23	0	0.00	1	59.20	59.30	-1	3,478	-0.03%
2021/06/22	2	58.95	2	59.00	59.00	0	3,526	0.00%
2021/06/17	5	59.00	2	59.20	59.00	3	3,535	0.08%
2021/06/16	2	59.00	1	59.00	59.20	1	3,566	0.03%
2021/06/15	2	58.80	3	58.70	59.00	-1	3,558	-0.03%
2021/06/11	1	57.80	0	0.00	57.90	1	3,538	0.03%
2021/06/09	1	57.70	1	57.60	57.60	0	3,555	0.00%
2021/06/08	1	58.00	1	58.00	57.70	0	3,574	0.00%
2021/06/07	1	57.50	0	0.00	57.50	1	3,637	0.03%
2021/06/04	0	0.00	30	57.80	57.90	-30	3,677	-0.82%
2021/06/03	20.1	58.40	0	0.00	58.40	20.1	3,758	0.53%
2021/06/02	2	57.80	4	58.05	58.40	-2	3,898	-0.05%
2021/06/01	0	58.10	0	0.00	58.10	0	3,921	0.00%
2021/05/31	5	57.60	0	0.00	57.70	5	3,986	0.13%
2021/05/28	1	56.52	2	56.50	56.60	-1	3,988	-0.02%
2021/05/27	1	56.60	28	56.34	56.40	-27	3,989	-0.68%
2021/05/26	4	56.15	0	0.00	56.60	4	4,000	0.10%
2021/05/25	10	56.90	81	56.58	56.50	-71	4,009	-1.77%
2021/05/24	0	0.00	2	56.70	56.50	-2	4,012	-0.05%
2021/05/21	10	56.80	12	56.88	56.90	-2	4,036	-0.05%
2021/05/20	2	56.50	16	56.84	56.90	-14	4,068	-0.34%
2021/05/19	17	56.35	3	56.60	56.40	14	4,092	0.34%
2021/05/18	1	55.55	31	56.77	57.00	-30	4,061	-0.74%
2021/05/17	3.1	54.94	4	55.30	54.50	-0.9	4,039	-0.02%
2021/05/14	6.1	56.04	13	55.94	56.40	-7	3,957	-0.18%
2021/05/13	3	55.55	1	56.50	56.40	2	3,896	0.05%
2021/05/12	4	55.63	25	56.75	55.40	-21	3,777	-0.56%
2021/05/11	28.1	59.74	0	0.00	59.20	28.1	3,640	0.77%
2021/05/10	22	59.52	5	59.90	60.50	17	3,576	0.48%
2021/05/07	0	0.00	10	59.00	59.20	-10	3,533	-0.28%
2021/05/06	7	59.14	1	58.60	58.70	6	3,539	0.17%
2021/05/05	2.1	58.80	5	58.60	58.60	-2.9	3,526	-0.08%
2021/05/04	3.1	58.86	12	59.78	58.90	-9	3,504	-0.26%
2021/05/03	3	60.10	13.2	60.57	60.10	-10.2	3,424	-0.30%
2021/04/29	10	60.48	10.8	59.90	59.90	-0.8	3,364	-0.02%
2021/04/28	2.5	60.32	27	60.39	61.30	-24.5	3,249	-0.75%
2021/04/27	2	57.95	35	58.02	58.10	-33	3,135	-1.05%
2021/04/26	1	58.00	11	57.90	58.00	-10	3,121	-0.32%
2021/04/23	6	57.09	11	57.40	57.50	-5	3,122	-0.16%
2021/04/22	1.1	59.42	20	58.95	57.90	-19	3,093	-0.61%
2021/04/21	1	57.40	0.1	57.90	57.70	0.9	2,995	0.03%
2021/04/20	1.1	57.91	1	57.60	58.00	0.1	2,976	0.00%
2021/04/19	0	0.00	10	58.00	58.40	-10	2,966	-0.34%
2021/04/16	2	56.50	30	56.78	57.00	-28	2,948	-0.95%
2021/04/14	2	56.70	1	56.00	56.30	1	2,957	0.03%
2021/04/13	11	56.70	60	56.12	56.10	-49	2,959	-1.66%
2021/04/12	0	0.00	25	55.26	55.20	-25	3,012	-0.83%
2021/04/09	1	54.40	4	54.36	54.20	-3	3,138	-0.10%
2021/04/07	5	54.20	0	0.00	54.50	5	3,199	0.16%
2021/04/06	60.1	54.18	0	0.00	54.40	60.1	3,342	1.80%
2021/04/01	2	54.70	12.4	54.60	54.50	-10.4	3,503	-0.30%
2021/03/31	0	0.00	1	54.90	54.60	-1	3,561	-0.03%
2021/03/30	0	0.00	1	54.10	54.70	-1	3,507	-0.03%
2021/03/29	17.1	54.58	2	54.55	54.20	15.1	3,488	0.43%
2021/03/26	0.2	54.05	1	53.90	54.10	-0.8	3,484	-0.02%
2021/03/25	22.3	53.80	13	53.68	53.80	9.3	3,464	0.27%
2021/03/24	10.3	52.80	0	0.00	52.90	10.3	3,422	0.30%
2021/03/23	0	0.00	1	52.70	52.50	-1	3,419	-0.03%
2021/03/22	21	52.19	0	0.00	52.60	21	3,426	0.61%
2021/03/19	2	51.75	0	0.00	51.90	2	3,430	0.06%
2021/03/18	1.2	52.55	1	52.70	52.50	0.2	3,413	0.01%
2021/03/17	1	52.50	38	52.51	52.50	-37	3,452	-1.07%
2021/03/16	1	52.20	7	52.24	52.40	-6	3,541	-0.17%
2021/03/15	3	52.33	2	52.30	52.20	1	3,530	0.03%
2021/03/12	1.3	52.61	5	52.40	52.70	-3.7	3,521	-0.11%
2021/03/11	1	52.31	26	52.22	52.30	-25	3,524	-0.71%
2021/03/10	43.1	53.45	13	53.38	53.20	30.1	3,487	0.86%
2021/03/09	12	52.77	13	53.02	53.20	-1	3,445	-0.03%
2021/03/08	28	52.32	9	52.71	53.00	19	3,366	0.57%
2021/03/05	4	50.65	2	51.00	51.00	2	3,222	0.06%
2021/03/04	4	50.78	17	50.94	50.70	-13	3,212	-0.40%
2021/03/03	1	49.75	0	0.00	50.30	1	3,138	0.03%
2021/03/02	1	49.95	2	50.00	49.85	-1	3,113	-0.03%
2021/02/26	8	49.89	6	50.00	50.00	2	3,110	0.06%
2021/02/25	3	50.10	0	0.00	50.30	3	3,093	0.10%
2021/02/24	0	0.00	3	50.10	50.10	-3	3,097	-0.10%
2021/02/23	10	50.10	0	0.00	50.20	10	3,082	0.32%
2021/02/22	20	50.27	6	50.00	50.00	14	3,049	0.46%
2021/02/19	32	50.10	0	0.00	50.30	32	3,001	1.07%
2021/02/18	0	0.00	20.6	49.46	49.65	-20.6	2,976	-0.69%
2021/02/05	0	0.00	1	48.35	48.40	-1	2,987	-0.03%
2021/02/03	0	0.00	0	48.15	48.30	0	3,008	0.00%
2021/02/01	0	0.00	1	48.00	47.90	-1	3,001	-0.03%
2021/01/29	1.1	48.59	5.2	48.26	48.25	-4.1	2,976	-0.14%
2021/01/28	1	48.25	1	48.55	48.70	0	2,964	0.00%
2021/01/27	0	0.00	0	49.10	48.70	0	2,948	0.00%
2021/01/26	1	49.40	0	0.00	48.85	1	2,939	0.03%
2021/01/25	1	48.90	0	0.00	49.00	1	2,936	0.03%
2021/01/22	0	0.00	0.1	49.15	49.20	-0.1	2,927	0.00%
2021/01/21	0	0.00	1	47.90	48.00	-1	2,902	-0.03%
2021/01/20	2	47.75	5	48.01	47.65	-3	2,905	-0.10%
2021/01/18	1	48.50	2	48.55	48.50	-1	2,862	-0.03%
2021/01/15	0	0.00	6	49.76	48.90	-6	2,830	-0.21%
2021/01/14	27	49.92	0	0.00	49.85	27	2,829	0.95%
2021/01/13	0	0.00	2	50.20	50.10	-2	2,822	-0.07%
2021/01/11	3	50.67	0	0.00	51.00	3	2,781	0.11%
2021/01/08	9	50.10	0	0.00	50.10	9	2,724	0.33%
2021/01/07	5	50.30	2	49.55	50.00	3	2,684	0.11%
2021/01/06	10	49.72	1	49.60	49.65	9	2,649	0.34%
2021/01/04	5.2	51.24	0	0.00	51.00	5.2	2,554	0.20%
2020/12/31	2	50.40	5	50.92	50.80	-3	2,435	-0.12%
2020/12/30	0	0.00	16	49.86	49.95	-16	2,412	-0.66%
2020/12/29	1	50.10	0	0.00	50.30	1	2,400	0.04%
2020/12/28	22	49.58	6.3	49.05	51.00	15.7	2,253	0.70%
2020/12/25	12	47.93	2	48.15	48.10	10	2,062	0.48%
2020/12/24	1	47.00	0	0.00	46.80	1	1,951	0.05%
2020/12/22	3	47.05	11	46.92	46.25	-8	1,979	-0.40%
2020/12/21	1	46.00	3	46.40	46.60	-2	2,000	-0.10%
2020/12/18	1	45.80	0.1	46.45	46.45	1	2,010	0.05%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/15	2	45.85	0	0.00	45.70	2	1,990	0.10%
2020/12/14	3	46.55	0	0.00	46.30	3	1,980	0.15%
2020/12/11	6	46.73	0	0.00	46.90	6	1,961	0.31%
2020/12/10	2	47.40	12	47.46	47.50	-10	1,922	-0.52%
2020/12/09	4	46.19	2	46.30	46.30	2	1,833	0.11%
2020/12/08	1	46.10	2	46.10	46.05	-1	1,854	-0.05%
2020/12/04	1	46.20	5	46.15	46.40	-4	1,866	-0.21%
2020/12/03	0	0.00	5	46.37	46.25	-5	1,864	-0.27%
2020/12/02	0	0.00	2	46.40	46.35	-2	1,882	-0.11%
2020/11/30	10	46.35	2	47.10	46.35	8	2,025	0.39%
2020/11/27	0	0.00	1	46.95	47.00	-1	2,026	-0.05%
2020/11/26	0	0.00	1	46.85	46.70	-1	2,074	-0.05%
2020/11/25	0	0.00	0.4	46.75	46.65	-0.4	2,165	-0.02%
2020/11/20	21	46.19	0	0.00	46.15	21	2,438	0.86%
2020/11/18	3	46.80	20.3	46.95	46.75	-17.3	2,515	-0.69%
2020/11/16	1	46.80	0	0.00	46.65	1	2,617	0.04%
2020/11/13	0	0.00	91	46.74	46.60	-91	2,640	-3.45%
2020/11/10	2	45.80	3	45.90	45.90	-1	2,745	-0.04%
2020/11/09	0	0.00	2	45.10	45.15	-2	2,752	-0.07%
2020/11/04	2.1	44.57	6	44.72	44.90	-3.9	2,819	-0.14%
2020/10/30	1	45.40	0	0.00	44.95	1	2,832	0.04%
2020/10/29	0	0.00	3	45.45	45.45	-3	2,823	-0.11%
2020/10/26	0	0.00	1	45.65	45.60	-1	2,816	-0.04%
2020/10/23	3	45.33	0	0.00	45.30	3	2,798	0.11%
2020/10/22	2	45.40	0.7	45.25	45.25	1.3	2,835	0.05%
2020/10/21	0	0.00	2	45.45	45.50	-2	2,807	-0.07%
2020/10/19	3	45.30	6	45.23	45.25	-3	2,816	-0.11%
2020/10/15	2	44.65	0	0.00	44.75	2	2,864	0.07%
2020/10/14	100.1	44.89	0	0.00	44.90	100.1	2,906	3.44%
2020/10/13	33	44.45	0	0.00	44.60	33	2,944	1.12%
2020/10/12	11	44.86	0.3	45.00	44.90	10.8	3,011	0.36%
2020/10/08	220	44.36	2	44.25	44.55	218	3,068	7.11%	大買/鉅額交易
2020/10/07	0	0.00	8	44.07	44.10	-8	3,100	-0.26%
2020/10/05	0	0.00	2	42.55	42.95	-2	3,124	-0.06%
2020/09/30	0	0.00	9	42.06	42.25	-9	3,130	-0.29%
2020/09/28	2	42.28	0	0.00	42.25	2	3,160	0.06%
2020/09/24	5	42.20	0	0.00	41.50	5	3,190	0.16%
2020/09/23	0	0.00	2	42.85	42.85	-2	3,154	-0.06%
2020/09/18	2	43.83	0	0.00	43.80	2	3,141	0.06%
2020/09/16	0	0.00	2	43.60	43.55	-2	3,117	-0.06%
2020/09/14	2	43.20	0	0.00	43.80	2	3,143	0.06%
2020/09/11	7	43.23	0	0.00	43.00	7	3,168	0.22%
2020/09/04	0	0.00	6.1	43.55	43.60	-6.1	3,183	-0.19%
2020/09/03	9	43.52	0	0.00	43.50	9	3,162	0.28%
2020/09/02	1	44.45	0	0.00	44.50	1	3,078	0.03%
2020/09/01	3	44.88	0	0.00	44.45	3	3,094	0.10%
2020/08/31	3	45.13	1	45.25	45.25	2	3,068	0.07%
2020/08/28	9.1	46.43	0	0.00	46.45	9.1	2,979	0.31%
2020/08/27	0.3	48.90	51	49.06	48.95	-50.7	2,876	-1.76%
2020/08/26	0	0.00	70	48.94	48.90	-70	2,753	-2.54%
2020/08/25	2	48.80	1	48.75	48.90	1	2,706	0.04%
2020/08/24	2	48.85	0	0.00	48.75	2	2,668	0.07%
2020/08/21	0	0.00	3	48.70	48.85	-3	2,666	-0.11%
2020/08/20	8.1	47.96	0.1	48.00	47.90	8	2,639	0.30%
2020/08/19	0	0.00	31.9	49.41	49.60	-31.9	2,575	-1.24%
2020/08/18	6	48.87	5	48.39	48.95	1	2,562	0.04%
2020/08/17	0.1	48.70	13.2	48.00	48.90	-13.2	2,538	-0.52%
2020/08/14	0	0.00	5	47.15	47.15	-5	2,482	-0.20%
2020/08/13	0	0.00	10	47.00	46.85	-10	2,509	-0.40%
2020/08/12	1	46.25	0	0.00	46.15	1	2,599	0.04%
2020/08/11	10	46.44	0	0.00	46.25	10	2,673	0.37%
2020/08/10	126	46.63	0	0.00	47.00	126	2,707	4.65%	大買/鉅額交易
2020/08/07	0	0.00	3	45.85	45.65	-3	2,721	-0.11%
2020/07/30	0	0.00	8	46.10	46.25	-8	2,965	-0.27%
2020/07/28	1	45.90	2	45.95	45.10	-1	3,046	-0.03%
2020/07/23	0	0.00	1	46.35	46.45	-1	3,140	-0.03%
2020/07/21	6	47.08	0	0.00	46.90	6	3,180	0.19%
2020/07/20	2	46.93	11	46.86	47.45	-9	3,156	-0.29%
2020/07/17	2	46.55	0	0.00	46.20	2	3,124	0.06%
2020/07/16	4.1	47.24	21	47.18	47.10	-16.9	3,093	-0.55%
2020/07/15	4	46.65	8.6	46.27	47.00	-4.6	3,025	-0.15%
2020/07/14	17	45.14	0	0.00	45.15	17	2,974	0.57%
2020/07/13	0	0.00	6	44.75	44.95	-6	2,935	-0.20%
2020/07/10	1	43.70	1	43.95	43.70	0	2,918	0.00%
2020/07/09	0	0.00	1	44.00	44.05	-1	2,934	-0.03%
2020/07/08	0	0.00	5	43.88	44.10	-5	2,928	-0.17%
2020/07/06	1	43.55	0	0.00	43.60	1	2,909	0.03%
2020/07/03	0	0.00	2	43.50	43.45	-2	2,913	-0.07%
2020/07/02	2	43.35	0	0.00	43.60	2	2,911	0.07%
2020/07/01	0	0.00	1	42.90	42.95	-1	2,924	-0.03%
2020/06/29	0	0.00	2	42.60	42.60	-2	3,023	-0.07%
2020/06/18	3	43.82	0	0.00	43.80	3	3,094	0.10%
2020/06/17	3	43.23	0	0.00	43.10	3	3,072	0.10%
2020/06/16	10.3	42.86	0	0.00	43.10	10.3	3,075	0.33%
2020/06/11	5	43.09	0	0.00	42.55	5	3,178	0.16%
2020/06/09	2	43.50	1	43.50	43.55	1	3,234	0.03%
2020/06/05	1	44.20	0	0.00	44.20	1	3,235	0.03%
2020/06/04	10	44.10	0	0.00	44.15	10	3,264	0.31%
2020/06/03	2	43.75	0	0.00	44.10	2	3,333	0.06%
2020/06/02	20.3	43.70	0	0.00	43.80	20.3	3,321	0.61%
2020/05/28	0	0.00	3	43.98	43.75	-3	3,286	-0.09%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	2	44.25	1	44.20	44.20	1	3,277	0.03%
2020/05/20	2.1	44.09	3.1	43.95	43.85	-1	3,194	-0.03%
2020/05/19	1	44.70	2	44.43	44.80	-1	3,156	-0.03%
2020/05/18	1	44.00	13.5	43.80	43.90	-12.5	3,046	-0.41%
2020/05/15	3	42.83	1	42.75	42.80	2	2,985	0.07%
2020/05/14	0	0.00	3	42.55	41.90	-3	2,929	-0.10%
2020/05/12	1	42.10	2	41.70	42.15	-1	2,867	-0.03%
2020/05/11	1	43.10	7	42.98	43.00	-6	2,814	-0.21%
2020/05/08	10	42.82	2	43.00	43.35	8	2,793	0.29%
2020/05/07	0	0.00	2	42.05	42.25	-2	2,723	-0.07%
2020/05/06	2	42.30	5	42.18	41.50	-3	2,732	-0.11%
2020/05/05	0	41.95	0	0.00	41.95	0	2,696	0.00%
2020/04/30	2	41.45	5	41.41	41.45	-3	2,619	-0.11%
2020/04/29	4	41.85	1	41.40	41.45	3	2,599	0.12%
2020/04/28	0	0.00	1.2	40.16	40.70	-1.2	2,530	-0.05%
2020/04/24	2	39.98	2	39.80	39.80	0	2,535	0.00%
2020/04/21	0	0.00	1	39.45	38.65	-1	2,460	-0.04%
2020/04/16	0	39.80	0	0.00	39.40	0	2,399	0.00%
2020/04/09	0.1	37.60	0	0.00	37.50	0.1	2,413	0.01%
2020/04/06	0	0.00	1	37.05	37.05	-1	2,390	-0.04%
2020/04/01	2	37.38	3	37.17	36.95	-1	2,378	-0.04%
2020/03/31	4	37.39	1	38.00	36.95	3	2,330	0.13%
2020/03/30	1	36.25	0	0.00	36.50	1	2,283	0.04%
2020/03/24	1	33.90	0	0.00	33.85	1	2,419	0.04%
2020/03/18	1	35.05	0	0.00	34.70	1	2,586	0.04%
2020/03/17	1	35.00	0	0.00	35.25	1	2,605	0.04%
2020/03/13	3	35.35	1	36.15	36.00	2	2,543	0.08%
2020/03/12	1	37.35	0	0.00	37.40	1	2,469	0.04%
2020/03/11	0	0.00	1	39.15	38.70	-1	2,426	-0.04%
2020/03/10	33	38.16	51	38.11	38.40	-18	2,442	-0.74%
2020/03/06	0	0.00	2	40.05	40.05	-2	2,473	-0.08%
2020/03/03	2	40.55	43	40.23	40.15	-41	2,510	-1.63%
2020/02/27	1	40.30	1	40.30	40.30	0	2,496	0.00%
2020/02/26	1	40.30	0	0.00	40.15	1	2,502	0.04%
2020/02/18	1	41.45	1	41.65	41.45	0	2,571	0.00%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/10	2	40.30	1	40.40	40.25	1	2,754	0.04%
2020/02/07	0	0.00	25	40.74	40.50	-25	2,744	-0.91%
2020/02/06	2	41.35	0	0.00	41.30	2	2,719	0.07%
2020/02/05	0.1	41.10	0	0.00	41.05	0.1	2,718	0.01%
2020/02/04	1	41.25	1	41.20	41.05	0	2,714	0.00%
2020/02/03	3	40.25	4	40.75	41.05	-1	2,723	-0.04%
2020/01/30	3	40.70	0	0.00	40.40	3	2,679	0.11%
2020/01/16	0.5	42.90	0	0.00	42.90	0.5	2,669	0.02%
2020/01/15	2	43.10	0	0.00	42.85	2	2,675	0.07%
2020/01/14	7	43.17	0	0.00	43.05	7	2,686	0.26%
2020/01/10	3	42.90	4	43.00	43.00	-1	2,740	-0.04%
2020/01/09	2	42.63	13	42.55	42.95	-11	2,742	-0.40%
2020/01/08	3	43.05	1	42.75	42.75	2	2,748	0.07%
2020/01/03	0	0.00	3	42.50	42.45	-3	2,692	-0.11%
2020/01/02	10	43.35	0	0.00	43.20	10	2,630	0.38%
2019/12/31	20	43.63	0	0.00	43.65	20	2,596	0.77%
2019/12/30	0	0.00	5	43.85	44.00	-5	2,589	-0.19%
2019/12/26	0	0.00	1	44.10	44.15	-1	2,568	-0.04%
2019/12/23	1	44.30	1	44.15	44.15	0	2,553	0.00%
2019/12/20	1	44.55	2	44.83	44.70	-1	2,525	-0.04%
2019/12/19	6	44.96	38	45.01	44.80	-32	2,487	-1.29%
2019/12/18	4	43.90	11	43.49	43.70	-7	2,326	-0.30%
2019/12/17	0	0.00	2	42.15	42.15	-2	2,132	-0.09%
2019/12/13	1	41.50	0.1	41.30	41.30	0.9	2,090	0.04%
2019/12/12	0	0.00	1	42.05	41.95	-1	2,069	-0.05%
2019/12/11	0	0.00	1	41.45	41.40	-1	2,037	-0.05%
2019/12/09	0	0.00	1	41.35	41.50	-1	2,024	-0.05%
2019/12/05	5	41.55	1	41.85	41.55	4	2,010	0.20%
2019/12/03	1	40.40	10	40.54	40.65	-9	1,891	-0.48%
2019/12/02	0	0.00	1	40.05	40.10	-1	1,845	-0.05%
2019/11/26	10	39.55	0	0.00	39.40	10	1,816	0.55%
2019/11/21	1	40.00	0	0.00	40.00	1	1,832	0.05%
2019/11/19	0	0.00	1	40.45	40.35	-1	1,851	-0.05%
2019/11/15	0	0.00	5	39.78	39.70	-5	1,812	-0.28%
2019/11/14	2	39.95	0	0.00	39.90	2	1,845	0.11%
2019/11/13	0	0.00	3	39.80	39.75	-3	1,837	-0.16%
2019/11/12	0	0.00	1	38.75	38.80	-1	1,731	-0.06%
2019/11/11	2	38.20	0	0.00	38.35	2	1,738	0.12%
2019/11/08	2	38.30	0	0.00	38.30	2	1,731	0.12%
2019/11/07	0	0.00	1	38.20	38.20	-1	1,733	-0.06%
2019/11/05	1	37.60	0	0.00	37.65	1	1,734	0.06%
2019/11/01	1	37.80	0	0.00	37.75	1	1,818	0.05%
2019/10/30	0	0.00	4	37.90	37.85	-4	1,829	-0.22%
2019/10/29	0	0.00	2	37.85	37.60	-2	1,862	-0.11%
2019/10/28	0	0.00	5	38.18	38.00	-5	1,869	-0.27%
2019/10/25	1	38.15	0	0.00	38.20	1	1,897	0.05%
2019/10/24	1	37.30	0	0.00	37.50	1	1,849	0.05%
2019/10/22	1	37.80	0	0.00	37.75	1	1,842	0.05%
2019/10/16	3	37.42	1	37.70	37.60	2	1,739	0.11%
2019/10/15	1	36.85	0	0.00	36.80	1	1,722	0.06%
2019/10/14	5.9	36.87	0.7	37.00	36.90	5.2	1,724	0.30%
2019/10/08	21	37.20	4	37.15	37.10	17	1,698	1.00%
2019/10/03	0	0.00	0.2	37.55	37.40	-0.2	1,689	-0.01%
2019/09/27	1	37.75	0	0.00	37.70	1	1,688	0.06%
2019/09/26	2	38.05	0	0.00	38.15	2	1,682	0.12%
2019/09/20	2	38.85	0	0.00	38.50	2	1,798	0.11%
2019/09/02	2	37.35	0	0.00	37.35	2	2,114	0.09%
2019/08/29	0	0.00	2	36.75	36.75	-2	2,123	-0.09%
2019/08/28	5	36.82	10	36.80	36.80	-5	2,160	-0.23%
2019/08/27	2	37.05	2	37.05	36.95	0	2,170	0.00%
2019/08/26	0	0.00	5	39.35	39.55	-5	2,175	-0.23%
2019/08/22	4	38.85	0	0.00	39.20	4	2,172	0.18%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/16	1	39.40	0	0.00	39.35	1	2,257	0.04%
2019/08/12	0	0.00	1	41.50	41.45	-1	2,526	-0.04%
2019/08/07	0	0.00	1	41.75	41.00	-1	2,521	-0.04%
2019/08/05	2	41.05	2	41.35	40.75	0	2,518	0.00%
2019/08/01	0	0.00	1	40.90	40.80	-1	2,449	-0.04%
2019/07/24	1	39.70	0	0.00	39.65	1	2,391	0.04%
2019/07/23	0	0.00	1	39.70	39.80	-1	2,388	-0.04%
2019/07/17	6	39.20	0	0.00	39.10	6	2,440	0.25%
2019/07/15	1	39.60	0	0.00	39.60	1	2,441	0.04%
2019/07/05	0	0.00	1	39.25	39.50	-1	2,441	-0.04%
2019/07/03	0	0.00	3	39.30	39.40	-3	2,439	-0.12%
2019/07/01	3	39.15	0	0.00	39.15	3	2,421	0.12%
2019/06/28	1	39.90	0	0.00	39.95	1	2,373	0.04%
2019/06/26	0	0.00	15	40.55	40.45	-15	2,315	-0.65%
2019/06/25	41	40.82	2	40.90	40.80	39	2,236	1.74%
2019/06/21	1	38.90	1	38.65	38.65	0	1,991	0.00%
2019/06/19	0	0.00	3	39.30	38.90	-3	1,969	-0.15%
2019/06/14	1	38.75	1	38.70	38.80	0	1,925	0.00%
2019/06/13	1	38.20	0	0.00	38.85	1	1,931	0.05%
2019/06/12	0	0.00	4	38.63	38.40	-4	1,927	-0.21%
2019/06/11	9	39.05	0	0.00	39.00	9	1,945	0.46%
2019/06/05	1	39.30	11	39.05	39.05	-10	1,901	-0.53%
2019/06/03	1	38.45	0	0.00	38.35	1	1,841	0.05%
2019/05/31	22	38.65	1	38.60	38.55	21	1,814	1.16%
2019/05/30	0	0.00	1.1	38.77	39.15	-1.1	1,773	-0.06%
2019/05/29	0	0.00	10	39.04	39.20	-10	1,754	-0.57%
2019/05/28	0	0.00	7	39.22	38.80	-7	1,713	-0.41%
2019/05/23	1	38.05	15	38.05	38.00	-14	1,559	-0.90%
2019/05/22	5	37.86	0	0.00	38.00	5	1,540	0.32%
2019/05/21	2	38.23	2	38.35	38.30	0	1,506	0.00%
2019/05/20	5	38.12	2	38.75	38.15	3	1,428	0.21%
2019/05/17	8	36.88	61	36.44	37.50	-53	1,319	-4.02%
2019/05/16	0	0.00	0.3	36.00	36.05	-0.3	1,208	-0.02%
2019/05/15	5	36.50	17	36.64	36.50	-12	1,203	-1.00%
2019/05/13	3	36.30	0	0.00	36.45	3	1,166	0.26%
2019/05/09	0	0.00	20	35.35	35.40	-20	1,103	-1.81%
2019/05/03	0.9	35.30	0	0.00	35.30	0.9	1,056	0.09%
2019/05/02	70	35.25	0	0.00	35.25	70	1,060	6.60%
2019/04/26	1	35.15	0	0.00	35.10	1	1,060	0.09%
2019/04/25	1	35.60	0	0.00	35.60	1	1,052	0.10%
2019/04/24	2	35.75	0	0.00	36.00	2	1,046	0.19%
2019/04/23	0	0.00	1	36.00	36.05	-1	1,046	-0.10%
2019/04/17	1	35.10	0	0.00	35.15	1	1,134	0.09%
2019/04/12	1	35.25	4	35.30	35.20	-3	1,287	-0.23%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/03/26	1	34.95	0	0.00	35.15	1	1,500	0.07%
2019/03/20	0	0.00	1	35.15	35.25	-1	1,684	-0.06%
2019/03/11	0	0.00	0.3	34.50	34.45	-0.3	1,586	-0.02%
2019/02/18	0	0.00	1	35.00	35.20	-1	1,568	-0.06%
2019/02/13	1	34.85	0	0.00	34.85	1	1,532	0.07%
2019/01/30	1	34.65	0.7	34.70	34.70	0.3	1,536	0.02%
2019/01/25	0	0.00	1	34.45	34.35	-1	1,523	-0.07%
2019/01/24	0	0.00	5	34.35	34.30	-5	1,526	-0.33%
2019/01/22	0	0.00	3	34.65	34.50	-3	1,539	-0.19%
2019/01/21	0	0.00	0.4	34.80	34.80	-0.4	1,548	-0.02%
2019/01/15	1	34.95	0	0.00	35.10	1	1,609	0.06%
2019/01/11	2.3	34.80	0.1	34.80	34.80	2.2	1,653	0.13%
2019/01/10	0	0.00	0.5	35.25	35.25	-0.5	1,628	-0.03%
2019/01/07	0	0.00	2	35.30	35.20	-2	1,527	-0.13%
2019/01/04	1	34.20	3	34.70	34.80	-2	1,486	-0.13%
2019/01/03	6	34.41	2	34.15	34.10	4	1,429	0.28%
2019/01/02	0	0.00	15	33.85	33.80	-15	1,402	-1.07%
2018/12/28	1	33.25	0	0.00	33.50	1	1,382	0.07%
2018/12/24	6	34.73	0	0.00	34.40	6	1,326	0.45%
2018/12/22	2	34.38	12	34.26	34.30	-10	1,280	-0.78%
2018/12/19	2	33.25	0	0.00	32.75	2	1,215	0.16%
2018/12/17	0	0.00	1	34.75	34.35	-1	1,179	-0.08%
2018/12/14	4	34.81	0	0.00	33.95	4	1,123	0.36%
2018/12/03	0	0.00	12	32.93	32.90	-12	1,170	-1.03%
2018/11/30	0	0.00	39.8	32.38	32.35	-39.8	1,184	-3.36%
2018/11/28	0	0.00	0.1	32.35	32.35	-0.1	1,349	-0.01%
2018/11/21	0	0.00	0.1	31.85	31.70	-0.1	1,565	-0.01%
2018/11/19	11	31.72	0	0.00	32.05	11	1,615	0.68%
2018/11/16	0	0.00	1.2	31.17	31.45	-1.2	1,621	-0.07%
2018/11/14	0	0.00	0.5	30.70	30.50	-0.5	1,653	-0.03%
2018/10/29	1	29.50	0	0.00	29.15	1	1,875	0.05%
2018/10/26	4	29.00	0.1	30.35	30.25	3.9	1,872	0.21%
2018/10/25	5	30.20	0	0.00	30.10	5	1,837	0.27%
2018/10/23	1	31.40	0	0.00	31.30	1	1,822	0.05%
2018/10/19	6	31.75	0	0.00	31.40	6	1,810	0.33%
2018/10/16	2	33.65	0	0.00	33.65	2	1,757	0.11%
2018/10/11	1	34.00	0	0.00	34.00	1	1,759	0.06%
2018/10/05	1	36.35	0	0.00	36.30	1	1,738	0.06%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/01	0.2	37.80	0	0.00	37.75	0.2	1,728	0.01%
2018/09/21	1	37.55	1	37.90	37.80	0	1,783	0.00%
2018/09/19	0	0.00	1	37.45	37.25	-1	1,784	-0.06%
2018/09/11	0.2	36.20	0	0.00	36.05	0.2	1,937	0.01%
2018/09/10	3	35.70	0	0.00	35.35	3	1,938	0.15%
2018/09/07	5	36.00	20	36.40	36.20	-15	1,938	-0.77%
2018/09/06	13	36.93	3	36.80	36.70	10	1,927	0.52%
2018/09/05	21.2	36.81	0	0.00	37.00	21.2	1,907	1.11%
2018/09/03	2	41.90	20	41.85	41.75	-18	1,758	-1.02%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/29	2	41.18	20	41.25	41.25	-18	1,637	-1.10%
2018/08/28	1	40.85	10	40.90	40.70	-9	1,605	-0.56%
2018/08/27	0	0.00	30	40.61	40.70	-30	1,593	-1.88%
2018/08/24	9	39.50	0	0.00	39.60	9	1,571	0.57%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	1	39.30	0	0.00	39.10	1	1,602	0.06%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/16	2	39.15	1	39.25	39.45	1	1,631	0.06%
2018/08/14	2	39.45	0	0.00	39.70	2	1,651	0.12%
2018/08/13	8	39.63	0	0.00	39.75	8	1,674	0.48%
2018/08/06	2	41.05	20	41.03	41.00	-18	1,890	-0.95%
2018/08/01	1	39.75	0	0.00	39.80	1	1,844	0.05%
2018/07/31	2	39.60	0	0.00	39.75	2	1,838	0.11%
2018/07/30	3	39.98	0	0.00	39.95	3	1,845	0.16%
2018/07/27	2	40.40	0	0.00	40.20	2	1,867	0.11%
2018/07/23	10	39.50	0	0.00	39.55	10	2,060	0.49%
2018/07/20	3	39.30	0	0.00	39.40	3	2,124	0.14%
2018/07/18	1	39.70	0	0.00	39.55	1	2,208	0.05%
2018/07/05	11	39.80	0	0.00	39.55	11	2,314	0.48%
2018/07/04	1	39.50	0	0.00	39.95	1	2,333	0.04%
2018/06/27	0	0.00	10	40.20	40.20	-10	2,286	-0.44%
2018/06/26	12	40.90	1	41.00	41.05	11	2,247	0.49%
2018/06/22	0	0.00	22	41.12	41.35	-22	2,211	-1.00%
2018/06/21	13	41.73	2	41.38	42.00	11	2,167	0.51%
2018/06/14	0	0.00	1	39.45	39.30	-1	2,111	-0.05%
2018/06/06	0	0.00	0.2	39.65	39.80	-0.2	2,217	-0.01%
2018/05/31	5	38.80	0	0.00	38.75	5	2,384	0.21%
2018/05/29	0	0.00	3	39.05	39.00	-3	2,619	-0.11%
2018/05/24	8	39.44	0	0.00	39.35	8	2,734	0.29%
2018/05/21	10	39.85	0	0.00	39.80	10	2,652	0.38%
2018/05/18	63	40.40	12	40.50	40.35	51	2,614	1.95%
2018/05/17	22	41.27	0	0.00	41.20	22	2,559	0.86%
2018/05/16	11	40.92	49	41.14	41.50	-38	2,514	-1.51%
2018/05/15	55	39.59	7	39.48	39.95	48	2,406	1.99%
2018/05/11	1	37.40	0	0.00	37.35	1	2,317	0.04%
2018/05/09	0	0.00	1	37.50	37.55	-1	2,289	-0.04%
2018/05/07	0	0.00	3	37.55	37.80	-3	2,275	-0.13%
2018/05/03	26	37.00	1	37.25	37.10	25	2,224	1.12%
2018/05/02	1	37.35	42	37.73	37.75	-41	2,202	-1.86%
2018/04/30	8	38.39	0	0.00	38.35	8	2,161	0.37%
2018/04/27	9	36.79	5	37.10	37.25	4	2,072	0.19%
2018/04/26	0	0.00	2	36.80	36.25	-2	2,026	-0.10%
2018/04/25	2	35.98	1	36.00	36.30	1	1,975	0.05%
2018/04/23	0	0.00	1	35.70	35.75	-1	1,954	-0.05%
2018/04/18	2	34.13	0	0.00	34.00	2	1,863	0.11%
2018/04/12	1	34.80	0	0.00	34.95	1	1,886	0.05%
2018/04/11	0	0.00	1	34.55	34.80	-1	1,886	-0.05%
2018/04/09	1	34.95	0	0.00	35.05	1	1,867	0.05%
2018/03/26	2	34.50	0	0.00	34.40	2	1,934	0.10%
2018/03/23	0	0.00	10	33.90	34.10	-10	1,934	-0.52%
2018/03/22	2	35.05	0	0.00	35.00	2	1,915	0.10%
2018/03/21	0	0.00	3	35.50	35.45	-3	1,910	-0.16%
2018/03/20	0	0.00	2	35.70	35.60	-2	1,912	-0.10%
2018/03/12	1	35.50	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	1	36.00	36.00	-1	1,801	-0.06%
2018/03/08	0	0.00	1	36.10	36.15	-1	1,779	-0.06%
2018/03/07	0	0.00	8	36.05	35.65	-8	1,714	-0.47%
2018/03/06	1	35.40	3	35.45	35.50	-2	1,661	-0.12%
2018/03/05	0	0.00	6	35.28	35.20	-6	1,645	-0.36%
2018/03/02	6	35.81	2	35.38	35.90	4	1,565	0.26%
2018/03/01	9	34.69	4.7	34.75	34.95	4.3	1,357	0.32%
2018/02/06	6	31.97	0	0.00	31.85	6	1,254	0.48%
2018/01/31	2	33.95	0	0.00	34.00	2	1,346	0.15%
2018/01/29	2	34.25	0	0.00	34.30	2	1,372	0.15%
2018/01/25	2	34.35	0	0.00	34.30	2	1,405	0.14%
2018/01/22	3	34.40	0	0.00	34.60	3	1,443	0.21%
2018/01/19	2	34.45	0	0.00	34.45	2	1,482	0.13%
2018/01/12	0	0.00	2	34.05	34.05	-2	1,613	-0.12%
2018/01/11	2	34.10	0	0.00	34.20	2	1,626	0.12%
2018/01/05	4	33.30	0	0.00	33.40	4	1,695	0.24%
2018/01/03	0	0.00	0.4	33.30	33.30	-0.4	1,851	-0.02%
2018/01/02	0	0.00	0.1	33.60	33.65	-0.1	1,892	0.00%