大成 (1210)-元大-大同券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
4,264張
產業
上市食品類股▼1.04%
1117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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/19	1.2	55.67	0	0.00	55.50	1.2	2,041	0.06%
2024/04/18	0.4	56.00	0	0.00	55.70	0.4	1,980	0.02%
2024/04/17	1	55.50	1	55.60	55.60	0	1,957	0.00%
2024/04/15	0.1	56.50	0	0.00	56.30	0.1	1,925	0.00%
2024/04/11	5	57.40	0	0.00	57.40	5	1,887	0.26%
2024/04/02	0.1	57.90	0	0.00	57.80	0.1	1,933	0.00%
2024/03/29	0	0.00	5	57.70	57.70	-5	1,933	-0.26%
2024/03/28	1	58.10	3	57.80	57.70	-2	1,946	-0.10%
2024/03/27	3	57.73	0	0.00	57.80	3	2,001	0.15%
2024/03/26	1	57.60	0	0.00	57.40	1	2,064	0.05%
2024/03/21	1	58.00	0.1	58.20	58.20	0.9	2,232	0.04%
2024/03/20	0	0.00	2.3	58.44	58.20	-2.3	2,225	-0.10%
2024/03/18	0.3	56.60	0	0.00	57.10	0.3	2,213	0.01%
2024/03/15	18.2	57.06	7	57.63	56.80	11.2	2,172	0.52%
2024/03/14	1	60.70	0	0.00	60.50	1	1,957	0.05%
2024/03/13	0	0.00	12.1	60.25	60.10	-12.1	1,902	-0.64%
2024/03/12	0.1	59.90	4	60.20	60.10	-3.9	1,898	-0.21%
2024/03/08	10	59.75	0	0.00	59.40	10	1,923	0.52%
2024/03/06	0	0.00	2	60.50	60.40	-2	1,916	-0.10%
2024/03/05	0	0.00	5.2	60.06	60.30	-5.2	1,911	-0.27%
2024/03/01	0	0.00	2.1	58.95	58.90	-2.1	1,854	-0.11%
2024/02/29	0	0.00	1	58.50	58.40	-1	1,858	-0.05%
2024/02/27	0	0.00	4	58.73	58.50	-4	1,861	-0.21%
2024/02/26	0	0.00	5	59.00	59.00	-5	1,879	-0.27%
2024/02/22	0	0.00	11	58.70	58.60	-11	1,887	-0.58%
2024/02/21	1	58.50	1.6	58.40	58.50	-0.6	1,882	-0.03%
2024/02/20	0	0.00	32	58.01	57.80	-32	1,864	-1.72%
2024/02/16	2.1	57.20	0	0.00	57.00	2.1	1,869	0.11%
2024/01/31	0	0.00	0.3	57.80	57.70	-0.3	1,846	-0.02%
2024/01/30	1	57.80	1	58.00	57.70	0	1,838	0.00%
2024/01/25	0	0.00	1	58.10	58.10	-1	1,832	-0.05%
2024/01/23	0	0.00	3	57.90	57.80	-3	1,842	-0.16%
2024/01/22	0	0.00	0.2	57.33	57.40	-0.2	1,835	-0.01%
2024/01/17	0	0.00	5	57.46	57.70	-5	1,820	-0.27%
2024/01/16	7	57.10	10	57.43	57.40	-3	1,790	-0.17%
2024/01/15	1	57.30	1	57.80	58.00	0	1,790	0.00%
2024/01/12	0	0.00	0.2	57.00	57.00	-0.2	1,802	-0.01%
2024/01/10	5.3	56.51	0	0.00	57.00	5.3	1,787	0.30%
2024/01/09	0	0.00	20	57.20	57.10	-20	1,785	-1.12%
2024/01/08	5	57.60	0	0.00	57.80	5	1,772	0.28%
2024/01/05	0.1	57.70	30	57.40	57.60	-29.9	1,778	-1.68%
2024/01/04	2	58.00	0	0.00	58.20	2	1,757	0.11%
2024/01/02	10	58.30	0	0.00	58.90	10	1,724	0.58%
2023/12/29	2	59.00	0	0.00	58.50	2	1,711	0.12%
2023/12/28	2	57.75	0	57.70	57.80	2	1,701	0.12%
2023/12/27	1	57.50	0	0.00	57.50	1	1,728	0.06%
2023/12/26	19	57.75	1	57.70	58.00	18	1,723	1.04%
2023/12/25	21.1	57.94	0.1	58.10	57.70	21	1,731	1.21%
2023/12/21	0	0.00	2	59.20	59.20	-2	1,653	-0.12%
2023/12/20	1	58.40	2	58.35	58.80	-1	1,617	-0.06%
2023/12/19	17.1	57.54	3	58.47	58.60	14.1	1,565	0.90%
2023/12/18	0	0.00	10.2	57.97	58.40	-10.2	1,500	-0.68%
2023/12/15	0.1	56.80	5	56.98	57.00	-4.9	1,464	-0.33%
2023/12/14	6	56.70	5.1	56.78	56.90	1	1,468	0.06%
2023/12/13	26	56.52	1.4	56.16	56.30	24.6	1,457	1.69%
2023/12/11	0	0.00	1	57.10	57.00	-1	1,455	-0.07%
2023/12/08	0	0.00	2	57.60	57.20	-2	1,479	-0.14%
2023/12/07	25	56.90	0	0.00	56.80	25	1,478	1.69%
2023/12/06	0	0.00	1	57.10	57.40	-1	1,471	-0.07%
2023/12/05	0	0.00	27	56.29	56.50	-27	1,442	-1.87%
2023/12/04	0	0.00	5	56.10	56.10	-5	1,426	-0.35%
2023/12/01	34	56.06	4	55.80	55.80	30	1,431	2.10%
2023/11/30	1	56.10	0	56.20	56.30	1	1,445	0.07%
2023/11/29	13	55.82	2	55.70	55.90	11	1,487	0.74%
2023/11/28	7	55.71	0.4	55.50	55.80	6.6	1,486	0.44%
2023/11/27	17	55.34	18	55.12	55.00	-1	1,488	-0.07%
2023/11/22	0	0.00	2	55.10	54.90	-2	1,475	-0.14%
2023/11/21	5	54.50	0.2	53.80	54.50	4.8	1,468	0.33%
2023/11/16	7.1	54.30	3	54.10	54.00	4.1	1,450	0.28%
2023/11/15	10	53.60	0	53.70	53.90	10	1,460	0.68%
2023/11/14	4	53.20	2	53.25	53.20	2	1,520	0.13%
2023/11/13	5	53.00	0	0.00	53.00	5	1,542	0.32%
2023/11/08	5	52.90	1	52.90	53.00	4	1,651	0.24%
2023/11/03	5	52.30	1	52.50	52.50	4	2,027	0.20%
2023/11/02	2	52.00	0	0.00	52.10	2	2,102	0.10%
2023/11/01	0	0.00	0.3	51.80	51.90	-0.3	2,220	-0.01%
2023/10/31	2	51.20	0	0.00	50.80	2	2,536	0.08%
2023/10/27	0.1	51.90	0.1	52.00	51.90	0	2,967	0.00%
2023/10/25	4	52.20	0	0.00	51.90	4	3,144	0.13%
2023/10/24	6	51.90	0	0.00	51.70	6	3,205	0.19%
2023/10/20	0	0.00	12	51.22	51.20	-12	3,351	-0.36%
2023/10/19	0	0.00	2.1	51.90	51.80	-2.1	3,414	-0.06%
2023/10/18	0.1	52.00	0	0.00	51.60	0.1	3,558	0.00%
2023/10/16	0	0.00	5	52.60	52.50	-5	3,843	-0.13%
2023/10/13	0.1	53.46	0	0.00	52.80	0.1	4,081	0.00%
2023/10/12	0	0.00	1	52.80	53.20	-1	4,329	-0.02%
2023/10/11	10.3	53.10	0	0.00	52.70	10.3	4,406	0.23%
2023/10/06	0	0.00	5	52.90	52.80	-5	4,441	-0.11%
2023/10/05	0	0.00	2	52.60	52.60	-2	4,458	-0.04%
2023/10/04	4.1	52.22	0	52.50	52.10	4.1	4,499	0.09%
2023/10/03	1	53.50	0	0.00	53.10	1	4,501	0.02%
2023/10/02	3	53.87	0	0.00	53.80	3	4,483	0.07%
2023/09/28	1	53.90	0	0.00	53.80	1	4,493	0.02%
2023/09/27	0	0.00	1	54.10	54.10	-1	4,499	-0.02%
2023/09/26	2.1	54.75	0	0.00	54.30	2.1	4,521	0.05%
2023/09/25	0	0.00	3	55.17	55.20	-3	4,530	-0.07%
2023/09/22	0.1	54.07	0	0.00	54.00	0.1	4,532	0.00%
2023/09/21	0.1	54.00	0	0.00	54.30	0.1	4,535	0.00%
2023/09/20	5	54.76	0	0.00	54.20	5	4,538	0.11%
2023/09/19	2.1	54.32	0	0.00	54.40	2.1	4,511	0.05%
2023/09/18	1.2	55.50	1	55.40	55.30	0.2	4,498	0.00%
2023/09/15	0	0.00	2	55.00	55.60	-2	4,497	-0.04%
2023/09/14	0	0.00	1.5	55.00	54.90	-1.5	4,512	-0.03%
2023/09/13	4.1	54.00	0	0.00	54.30	4.1	4,504	0.09%
2023/09/11	0	0.00	5	54.20	54.20	-5	4,482	-0.11%
2023/09/08	1	54.60	0	0.00	54.50	1	4,486	0.02%
2023/09/06	1	55.00	1	54.80	54.80	0	4,493	0.00%
2023/09/05	3	55.43	2	55.40	55.40	1	4,475	0.02%
2023/09/04	2	56.10	4	55.95	56.10	-2	4,468	-0.04%
2023/09/01	1	54.50	1	55.00	55.00	0	4,422	0.00%
2023/08/31	1	54.80	0	0.00	54.60	1	4,413	0.02%
2023/08/28	4	54.65	4	54.10	54.20	0	4,392	0.00%
2023/08/25	0	0.00	11	54.60	54.30	-11	4,397	-0.25%
2023/08/24	0.1	54.20	2	54.20	53.80	-1.9	4,399	-0.04%
2023/08/23	0	0.00	0	54.50	54.30	0	4,391	0.00%
2023/08/22	14.1	54.34	2	54.40	54.60	12.1	4,391	0.27%
2023/08/18	0	54.90	12	54.79	54.70	-12	4,388	-0.27%
2023/08/16	0.3	53.19	7.3	53.84	53.40	-7	4,391	-0.16%
2023/08/15	10	53.52	6	53.20	53.10	4	4,362	0.09%
2023/08/14	12.8	53.18	0	0.00	52.90	12.8	4,360	0.29%
2023/08/11	7	54.57	5	54.46	54.10	2	4,299	0.05%
2023/08/10	10	54.11	3	54.30	54.30	7	4,311	0.16%
2023/08/09	17.1	54.81	3	55.43	55.40	14.1	4,248	0.33%
2023/08/08	0	58.90	1	59.10	58.90	-1	3,996	-0.02%
2023/08/07	0	0.00	19.1	58.98	58.80	-19.1	3,956	-0.48%
2023/08/04	14.3	56.94	9	58.96	56.70	5.3	3,866	0.14%
2023/08/02	12	61.76	3.2	61.58	61.40	8.8	3,623	0.24%
2023/08/01	19.1	62.10	78.1	61.63	62.20	-59	3,484	-1.69%
2023/07/31	1	60.60	2.7	60.48	59.80	-1.7	3,311	-0.05%
2023/07/28	0	0.00	0.1	59.20	59.40	-0.1	3,249	0.00%
2023/07/27	0	0.00	1.1	59.47	59.50	-1.1	3,234	-0.03%
2023/07/26	1	58.90	1.1	58.82	59.00	-0.1	3,191	0.00%
2023/07/25	2.3	58.01	12	58.10	58.10	-9.7	3,113	-0.31%
2023/07/24	0.1	59.30	0	0.00	59.00	0.1	3,044	0.00%
2023/07/21	11	58.86	7	58.86	59.00	4	2,974	0.13%
2023/07/20	11	58.00	4.8	58.36	58.60	6.2	2,857	0.22%
2023/07/19	0	0.00	0.3	56.96	56.30	-0.3	2,690	-0.01%
2023/07/18	2	55.20	6.9	57.09	55.90	-4.9	2,564	-0.19%
2023/07/17	0	0.00	21.2	55.70	55.90	-21.2	2,333	-0.91%
2023/07/14	1.5	53.27	13	52.44	52.60	-11.5	2,096	-0.55%
2023/07/13	0	0.00	2	52.00	51.80	-2	2,059	-0.10%
2023/07/11	1	51.50	0	0.00	52.00	1	2,083	0.05%
2023/07/10	0	0.00	0.2	52.50	52.50	-0.2	2,058	-0.01%
2023/07/07	0.1	51.90	0	0.00	51.80	0.1	2,037	0.01%
2023/07/06	0	0.00	1.3	52.85	52.10	-1.3	2,036	-0.06%
2023/07/04	1	53.30	1.1	53.48	53.30	-0.1	2,046	0.00%
2023/06/29	0	0.00	1	53.40	52.80	-1	2,063	-0.05%
2023/06/28	0	0.00	1.1	52.50	52.70	-1.1	2,049	-0.05%
2023/06/21	0	0.00	2	52.00	52.10	-2	2,051	-0.10%
2023/06/20	3	51.23	7	51.40	51.40	-4	2,044	-0.20%
2023/06/16	0.2	52.50	0	0.00	52.50	0.2	2,011	0.01%
2023/06/14	0.1	52.60	0	0.00	52.50	0.1	2,014	0.00%
2023/06/12	0.1	53.20	0	0.00	52.70	0.1	2,005	0.00%
2023/06/09	0	0.00	0.2	53.40	53.50	-0.2	2,013	-0.01%
2023/06/07	3	52.93	0.1	53.00	53.30	2.9	2,039	0.14%
2023/06/06	2.1	52.80	0	0.00	52.80	2.1	2,046	0.10%
2023/06/05	2	53.20	0	0.00	53.00	2	2,074	0.10%
2023/06/02	0	0.00	10	52.80	53.20	-10	2,130	-0.47%
2023/05/30	0	0.00	0	53.30	53.30	0	2,359	0.00%
2023/05/29	0.2	53.10	0	0.00	52.80	0.2	2,645	0.01%
2023/05/25	1.1	53.20	0	0.00	53.30	1.1	2,736	0.04%
2023/05/23	0.1	54.00	7	54.34	54.00	-7	2,765	-0.25%
2023/05/22	0	0.00	1	53.80	53.70	-1	2,722	-0.04%
2023/05/17	0	0.00	6.2	53.23	53.50	-6.2	2,642	-0.23%
2023/05/16	0	0.00	11.1	53.41	53.00	-11.1	2,612	-0.43%
2023/05/15	0	0.00	5	52.54	52.80	-5	2,561	-0.20%
2023/05/12	0	0.00	1	52.70	52.50	-1	2,568	-0.04%
2023/05/11	0	0.00	1	52.70	52.00	-1	2,560	-0.04%
2023/05/10	1	53.00	4.3	53.19	53.30	-3.3	2,533	-0.13%
2023/05/09	5	53.20	0	0.00	52.70	5	2,510	0.20%
2023/05/08	5	53.10	2	53.70	53.50	3	2,441	0.12%
2023/05/05	0	0.00	38.2	52.69	52.80	-38.2	2,366	-1.62%
2023/05/04	1	52.80	4.7	52.57	51.80	-3.7	2,330	-0.16%
2023/05/03	17	52.29	7	52.44	52.20	10	2,273	0.44%
2023/04/28	0.1	51.10	0	0.00	51.30	0.1	2,254	0.00%
2023/04/26	0	0.00	2.1	51.00	51.30	-2.1	2,263	-0.09%
2023/04/25	0.1	51.10	1.3	51.28	50.90	-1.2	2,254	-0.05%
2023/04/24	1	51.00	0	0.00	51.30	1	2,232	0.04%
2023/04/21	1	51.60	2	52.20	51.40	-1	2,232	-0.04%
2023/04/18	6	53.42	2	52.95	52.70	4	2,199	0.18%
2023/04/17	3	53.20	2	53.05	52.80	1	2,156	0.05%
2023/04/14	0	0.00	2.1	52.09	51.90	-2.1	2,089	-0.10%
2023/04/12	0	0.00	1	51.10	51.00	-1	2,039	-0.05%
2023/04/11	1	51.70	0	0.00	51.40	1	2,025	0.05%
2023/04/10	2	51.70	3.1	51.62	52.00	-1.1	2,049	-0.05%
2023/04/07	5.1	51.80	2	51.90	51.90	3.1	2,035	0.15%
2023/04/06	4	51.63	3.2	51.97	51.90	0.8	2,013	0.04%
2023/03/31	0	0.00	1	50.50	51.10	-1	1,972	-0.05%
2023/03/24	0.1	50.00	1.7	49.81	49.90	-1.6	1,914	-0.08%
2023/03/22	0.1	50.20	0	0.00	50.10	0.1	1,894	0.01%
2023/03/21	2.2	50.16	1	50.20	50.10	1.2	1,886	0.06%
2023/03/17	0.2	50.10	0	0.00	49.85	0.2	1,866	0.01%
2023/03/16	1.2	50.02	1	49.90	50.00	0.2	1,853	0.01%
2023/03/15	0	0.00	1	50.50	50.30	-1	1,840	-0.05%
2023/03/14	20	50.50	1	49.95	50.50	19	1,827	1.04%
2023/03/13	0	0.00	1.1	50.02	50.10	-1.1	1,813	-0.06%
2023/03/10	1.1	50.68	0	0.00	50.30	1.1	1,791	0.06%
2023/03/09	1	51.40	2	51.20	51.10	-1	1,772	-0.06%
2023/03/08	1	51.30	0	0.00	51.30	1	1,767	0.06%
2023/03/07	2.1	51.63	1.1	51.26	51.20	1	1,730	0.06%
2023/03/06	8.1	52.31	7.2	51.52	51.30	0.9	1,673	0.05%
2023/03/03	3.2	50.90	1.3	50.50	50.20	1.9	1,590	0.12%
2023/03/02	3.2	51.50	2	50.60	50.00	1.2	1,515	0.08%
2023/03/01	15.3	52.66	12.9	53.11	51.10	2.5	1,410	0.17%
2023/02/24	0	0.00	0.5	50.30	50.60	-0.5	1,105	-0.05%
2023/02/23	0	0.00	2.2	50.12	49.55	-2.2	1,057	-0.21%
2023/02/22	10	49.40	3	49.23	49.05	7	984	0.71%
2023/02/20	0	0.00	3	47.65	47.75	-3	929	-0.32%
2023/02/17	0.1	47.25	0	0.00	47.05	0.1	922	0.01%
2023/02/16	1	47.30	6	47.15	47.30	-5	929	-0.54%
2023/02/15	0.1	47.04	0	0.00	46.85	0.1	929	0.01%
2023/02/10	0.1	46.75	0.1	46.90	46.35	0.1	925	0.01%
2023/02/09	1	47.37	0	0.00	47.25	1	896	0.11%
2023/02/08	0	0.00	4.2	47.51	47.60	-4.2	890	-0.47%
2023/02/01	2.1	46.03	1	45.80	45.80	1.1	841	0.12%
2023/01/31	0	0.00	1	46.40	46.30	-1	830	-0.12%
2023/01/17	0.1	46.04	0	0.00	45.85	0.1	839	0.01%
2023/01/16	0	0.00	0.3	46.40	45.80	-0.3	835	-0.04%
2023/01/11	2	46.23	0	0.00	46.05	2	898	0.22%
2023/01/10	0	0.00	1	46.30	46.30	-1	886	-0.11%
2023/01/04	0	0.00	25	45.20	45.35	-25	863	-2.90%
2023/01/03	0	0.00	3	45.10	45.45	-3	861	-0.35%
2022/12/29	0.8	45.60	0	0.00	45.40	0.8	855	0.09%
2022/12/26	0	0.00	5	45.25	45.00	-5	822	-0.61%
2022/12/23	13	45.40	3.2	45.29	45.45	9.8	814	1.20%
2022/12/22	1	44.65	0	0.00	44.60	1	799	0.13%
2022/12/15	11	44.96	1.1	44.86	44.80	10	809	1.23%
2022/12/14	0	0.00	20.5	45.00	45.00	-20.5	811	-2.52%
2022/12/12	0	0.00	2	44.25	44.50	-2	804	-0.25%
2022/12/08	0.1	44.75	0	0.00	44.25	0.1	804	0.01%
2022/12/06	0.2	44.85	0	0.00	44.40	0.2	804	0.03%
2022/12/01	1	44.80	0	0.00	44.75	1	790	0.13%
2022/11/30	7	44.59	1	44.50	44.55	6	773	0.78%
2022/11/29	0	0.00	5.1	43.82	44.00	-5.1	752	-0.68%
2022/11/28	8	43.76	0	0.00	43.75	8	753	1.06%
2022/11/23	0.5	43.30	0	0.00	43.30	0.5	744	0.07%
2022/11/21	0	43.35	0	0.00	43.40	0	773	0.00%
2022/11/18	0.5	43.35	0.2	43.25	43.25	0.3	786	0.03%
2022/11/17	5	43.20	0	0.00	43.25	5	798	0.63%
2022/11/16	1	42.75	4	42.80	42.75	-3	803	-0.37%
2022/11/15	1	43.15	0	0.00	43.30	1	801	0.12%
2022/11/08	0	0.00	10	41.75	41.90	-10	792	-1.26%
2022/11/03	14	41.04	0	0.00	41.05	14	808	1.73%
2022/11/02	6	41.35	0	0.00	41.20	6	807	0.74%
2022/11/01	3	40.70	0	0.00	40.60	3	797	0.38%
2022/10/31	0	0.00	0.1	40.10	40.20	-0.1	792	-0.01%
2022/10/28	1	40.00	0	0.00	39.95	1	799	0.13%
2022/10/26	4	39.70	0	0.00	40.05	4	786	0.51%
2022/10/25	23.1	40.48	0	0.00	40.30	23.1	771	2.99%
2022/10/24	0	0.00	0	42.05	41.70	0	755	0.00%
2022/10/21	0	0.00	0	42.20	42.00	0	749	0.00%
2022/10/20	1.1	42.91	0	0.00	42.80	1.1	737	0.15%
2022/10/14	0	0.00	1	43.50	43.55	-1	665	-0.15%
2022/10/11	1.1	43.80	0	0.00	43.80	1.1	652	0.17%
2022/09/30	3	44.60	0	0.00	44.50	3	641	0.47%
2022/09/29	1	45.35	0	0.00	45.45	1	631	0.16%
2022/09/28	0.1	45.70	0	0.00	45.25	0.1	622	0.02%
2022/09/27	6	46.81	0	0.00	46.60	6	619	0.97%
2022/09/26	1.1	46.91	0.5	47.11	46.90	0.6	625	0.10%
2022/09/21	0	0.00	0.2	48.00	47.40	-0.2	637	-0.03%
2022/09/20	0	0.00	0.2	48.05	47.95	-0.2	635	-0.03%
2022/09/19	4	47.75	0	0.00	47.70	4	646	0.62%
2022/09/15	1	48.30	0	0.00	48.65	1	660	0.15%
2022/09/14	2	48.50	0	0.00	48.30	2	669	0.30%
2022/09/13	0	0.00	0.2	48.80	48.70	-0.2	672	-0.03%
2022/09/07	0	48.10	0	0.00	47.75	0	692	0.00%
2022/09/06	1	48.20	0	0.00	48.20	1	694	0.14%
2022/09/02	0	48.75	0	0.00	48.45	0	706	0.00%
2022/08/31	1	48.95	0	0.00	49.25	1	701	0.14%
2022/08/30	5	49.00	8	49.01	49.15	-3	699	-0.43%
2022/08/29	1	50.50	0.3	50.60	50.70	0.7	686	0.10%
2022/08/26	1	50.40	0	0.00	50.60	1	665	0.15%
2022/08/25	0	0.00	0.2	50.50	50.50	-0.2	659	-0.03%
2022/08/24	0	50.30	0	0.00	50.20	0	652	0.00%
2022/08/23	3.5	49.85	1	50.00	49.95	2.5	655	0.39%
2022/08/22	0.2	49.60	0	0.00	49.75	0.2	656	0.03%
2022/08/18	0	0.00	1	49.00	49.10	-1	658	-0.15%
2022/08/17	0	0.00	1	49.70	49.50	-1	655	-0.15%
2022/08/16	1	49.45	1	49.50	49.55	0	667	0.00%
2022/08/15	2	49.43	2	49.75	49.70	0	674	0.00%
2022/08/12	0	0.00	6	48.83	48.90	-6	680	-0.88%
2022/08/09	1	47.85	0	0.00	48.10	1	721	0.14%
2022/08/01	0.2	48.55	0	0.00	48.40	0.2	874	0.02%
2022/07/25	0	0.00	1	48.20	48.65	-1	954	-0.10%
2022/07/15	0	47.10	0	0.00	46.85	0	1,102	0.00%
2022/07/13	1	47.30	1	47.10	47.40	0	1,220	0.00%
2022/07/08	1	47.30	2	47.30	47.20	-1	1,510	-0.07%
2022/07/05	0	0.00	8	49.25	48.85	-8	1,557	-0.51%
2022/07/04	0	0.00	4	48.50	48.65	-4	1,563	-0.26%
2022/07/01	3.1	47.31	0	0.00	47.35	3.1	1,567	0.20%
2022/06/27	0	0.00	1	47.95	47.80	-1	1,625	-0.06%
2022/06/23	3.2	47.09	0	0.00	47.05	3.2	1,698	0.19%
2022/06/20	1	47.30	1	47.65	47.00	0	1,695	0.00%
2022/06/16	0.1	48.75	0	0.00	48.70	0.1	1,703	0.01%
2022/06/15	0.4	48.91	1	49.00	49.00	-0.7	1,731	-0.04%
2022/06/13	1	48.00	0	0.00	47.90	1	1,750	0.06%
2022/06/10	1.2	48.58	0	0.00	48.75	1.2	1,759	0.07%
2022/05/31	0	0.00	1	48.75	49.40	-1	1,952	-0.05%
2022/05/30	1	48.55	0	0.00	48.90	1	1,950	0.05%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	1	48.35	3	48.55	48.45	-2	1,962	-0.10%
2022/05/24	6	47.11	0	0.00	47.05	6	2,006	0.30%
2022/05/23	0	0.00	4.1	47.79	47.55	-4.1	2,000	-0.20%
2022/05/20	1	47.20	0	0.00	47.45	1	2,021	0.05%
2022/05/19	0	0.00	0.2	47.35	47.05	-0.2	2,032	-0.01%
2022/05/17	3	46.97	0	0.00	46.90	3	2,132	0.14%
2022/05/16	0	0.00	5	47.14	47.25	-5	2,132	-0.23%
2022/05/13	1	47.35	1	47.45	47.45	0	2,147	0.00%
2022/05/12	1	47.35	0	0.00	47.35	1	2,147	0.05%
2022/05/11	4.1	49.10	0	0.00	48.80	4.1	2,126	0.19%
2022/05/10	4	49.81	0	0.00	49.95	4	2,094	0.19%
2022/05/09	6.1	50.76	1	50.40	50.40	5.1	2,080	0.24%
2022/05/06	2	52.00	1	51.90	51.90	1	2,066	0.05%
2022/05/04	8	51.99	0	0.00	52.00	8	2,073	0.39%
2022/05/03	3	52.50	0	0.00	52.20	3	2,061	0.15%
2022/04/27	1.1	52.55	168	52.51	52.50	-166.9	2,041	-8.18%	大賣/鉅額交易
2022/04/25	0.3	54.00	0	0.00	53.70	0.3	2,002	0.01%
2022/04/22	0	0.00	11	54.70	54.70	-11	1,998	-0.55%
2022/04/21	8	55.66	8	54.68	54.60	0	1,992	0.00%
2022/04/20	1	55.40	0	0.00	55.60	1	1,941	0.05%
2022/04/19	2	54.30	14	53.90	54.30	-12	1,880	-0.64%
2022/04/18	5	55.06	1	54.50	54.50	4	1,849	0.22%
2022/04/15	244.3	56.73	58.1	55.34	55.30	186.2	1,743	10.68%	大買/鉅額交易
2022/04/14	2	54.85	16	54.84	54.90	-14	1,625	-0.86%
2022/04/13	1	54.20	6	54.43	54.40	-5	1,587	-0.32%
2022/04/11	51.1	54.80	2	54.85	54.90	49.1	1,578	3.11%
2022/04/07	1	54.90	3	54.90	54.80	-2	1,563	-0.13%
2022/04/06	0	0.00	20	54.62	55.20	-20	1,560	-1.28%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/28	1	54.00	4	54.33	54.50	-3	1,502	-0.20%
2022/03/25	2	52.95	0	53.00	53.00	2	1,446	0.14%
2022/03/24	3	53.17	0	0.00	53.30	3	1,457	0.21%
2022/03/22	0.2	53.10	1	53.00	53.10	-0.8	1,476	-0.06%
2022/03/21	0	0.00	5	52.60	52.90	-5	1,472	-0.34%
2022/03/18	1	52.90	0	0.00	52.50	1	1,466	0.07%
2022/03/17	3	52.90	0	0.00	52.80	3	1,440	0.21%
2022/03/16	0	0.00	10	52.20	52.40	-10	1,426	-0.70%
2022/03/15	3.1	52.21	0	0.00	52.20	3.1	1,414	0.22%
2022/03/14	12	52.71	0	0.00	52.60	12	1,403	0.86%
2022/03/11	1	54.00	0	0.00	53.80	1	1,355	0.07%
2022/03/10	1	54.50	6	54.22	54.60	-5	1,343	-0.37%
2022/03/09	0	0.00	2	53.90	54.00	-2	1,337	-0.15%
2022/03/08	2	53.05	1	53.10	53.20	1	1,335	0.07%
2022/03/07	4	54.35	0	0.00	54.20	4	1,300	0.31%
2022/03/04	0.1	55.20	1	55.00	55.00	-0.9	1,282	-0.07%
2022/03/03	1	54.90	0	0.00	54.90	1	1,289	0.08%
2022/02/24	1.1	54.66	5	54.50	54.30	-3.9	1,273	-0.31%
2022/02/23	0.1	54.80	0	0.00	54.70	0.1	1,243	0.01%
2022/02/21	6	54.72	0	0.00	54.90	6	1,250	0.48%
2022/02/18	10	55.10	13.7	55.21	55.20	-3.7	1,239	-0.30%
2022/02/16	2	53.40	2	53.40	53.50	0	1,146	0.00%
2022/02/15	2	53.45	8.2	53.48	53.40	-6.2	1,145	-0.54%
2022/02/14	0.1	53.20	4	53.00	53.10	-3.9	1,130	-0.34%
2022/02/10	0	0.00	2	53.00	53.00	-2	1,197	-0.17%
2022/02/08	2	52.70	0	0.00	52.90	2	1,260	0.16%
2022/02/07	0	0.00	4	52.53	53.00	-4	1,252	-0.32%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	1	52.00	0	0.00	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	52.40	0	0.00	52.20	0	1,287	0.00%
2022/01/20	2	52.10	0	0.00	52.10	2	1,272	0.16%
2022/01/19	10	52.20	0	0.00	52.30	10	1,273	0.79%
2022/01/18	0	52.30	0	0.00	52.20	0	1,286	0.00%
2022/01/17	0	52.40	2	52.20	52.20	-2	1,291	-0.15%
2022/01/12	0	52.30	0	0.00	52.30	0	1,316	0.00%
2022/01/11	1.1	52.03	0	0.00	52.30	1.1	1,312	0.08%
2022/01/10	0	0.00	5	52.40	52.50	-5	1,312	-0.38%
2022/01/07	2	52.70	5	52.44	52.40	-3	1,317	-0.23%
2022/01/06	1	52.50	2	52.70	52.70	-1	1,304	-0.08%
2022/01/05	0	0.00	1	52.40	52.50	-1	1,310	-0.08%
2022/01/04	3	52.57	1.2	52.61	52.70	1.8	1,315	0.14%
2021/12/30	0	0.00	1	53.50	53.40	-1	1,304	-0.08%
2021/12/29	1	53.50	0	0.00	53.40	1	1,310	0.08%
2021/12/28	0	52.90	7	53.29	53.60	-7	1,313	-0.53%
2021/12/21	0	0.00	2.2	52.41	52.50	-2.2	1,394	-0.16%
2021/12/20	3	52.20	0	0.00	52.20	3	1,416	0.21%
2021/12/13	3	52.67	0	0.00	52.60	3	1,436	0.21%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/06	0	0.00	2	52.35	52.30	-2	1,512	-0.13%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	0	52.20	0	0.00	52.00	0	1,521	0.00%
2021/11/30	0.1	52.40	0	0.00	52.00	0.1	1,570	0.00%
2021/11/29	1	52.20	2.1	52.01	52.20	-1.1	1,570	-0.07%
2021/11/26	1	52.50	5.4	52.70	52.50	-4.4	1,576	-0.28%
2021/11/25	0	52.90	0.5	52.80	52.80	-0.5	1,582	-0.03%
2021/11/22	5	53.00	0	0.00	53.00	5	1,630	0.31%
2021/11/19	0.3	53.40	0	0.00	53.20	0.3	1,644	0.02%
2021/11/18	0	0.00	3	53.17	53.30	-3	1,662	-0.18%
2021/11/15	3.1	52.47	0	0.00	52.40	3.1	1,802	0.17%
2021/11/12	10.3	52.76	0	0.00	52.90	10.3	1,806	0.57%
2021/11/11	10	52.30	0	0.00	52.40	10	1,825	0.55%
2021/11/10	1	51.90	1	52.00	52.20	0	1,863	0.00%
2021/11/09	4	52.38	7.2	52.42	52.20	-3.1	1,877	-0.17%
2021/11/08	5.2	52.72	11	52.69	52.90	-5.8	1,858	-0.31%
2021/11/05	1	53.30	0	0.00	53.50	1	1,919	0.05%
2021/11/03	1	53.00	0	0.00	53.50	1	2,249	0.04%
2021/11/02	5	53.00	0	0.00	53.00	5	2,268	0.22%
2021/11/01	2	53.40	0	0.00	53.10	2	2,255	0.09%
2021/10/29	10	53.60	0	0.00	53.70	10	2,266	0.44%
2021/10/27	2	53.50	1	53.50	53.70	1	2,311	0.04%
2021/10/26	3.1	53.74	0	0.00	53.60	3.1	2,329	0.13%
2021/10/21	0	0.00	0	53.90	53.20	0	2,371	0.00%
2021/10/19	2	54.35	0	0.00	54.30	2	2,363	0.08%
2021/10/18	0.4	54.50	0	0.00	54.30	0.4	2,372	0.02%
2021/10/15	2	54.00	0	0.00	53.80	2	2,373	0.08%
2021/10/14	1	53.50	4.4	53.53	53.70	-3.4	2,379	-0.14%
2021/10/13	10	53.30	0	0.00	53.40	10	2,395	0.42%
2021/10/12	0	0.00	0	53.20	53.30	0	2,403	0.00%
2021/10/06	1	53.20	0	0.00	53.00	1	2,430	0.04%
2021/10/05	4	52.75	1	53.00	53.10	3	2,443	0.12%
2021/10/04	1	53.80	3	53.43	53.20	-2	2,459	-0.08%
2021/10/01	3.1	53.77	0	0.00	53.50	3.1	2,457	0.13%
2021/09/29	7	54.69	0	0.00	54.60	7	2,413	0.29%
2021/09/28	1	55.30	1	55.70	55.20	0	2,412	0.00%
2021/09/27	0	0.00	2	55.10	55.20	-2	2,399	-0.08%
2021/09/24	1.1	54.42	0	0.00	54.40	1.1	2,401	0.05%
2021/09/23	2	54.25	0	0.00	54.20	2	2,425	0.08%
2021/09/22	4	54.08	0	0.00	54.10	4	2,450	0.16%
2021/09/17	2	54.20	0	0.00	54.90	2	2,464	0.08%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/15	2	54.65	0	0.00	54.60	2	2,488	0.08%
2021/09/14	1	54.80	1	54.80	54.90	0	2,499	0.00%
2021/09/13	12	54.77	0	0.00	54.90	12	2,506	0.48%
2021/09/10	2	55.75	1	55.70	55.90	1	2,466	0.04%
2021/09/08	0	0.00	1	55.90	55.70	-1	2,499	-0.04%
2021/09/07	4.1	55.88	0	0.00	56.00	4.1	2,515	0.16%
2021/09/06	3	56.47	2	56.65	56.20	1	2,541	0.04%
2021/09/03	1.1	56.26	2	56.90	56.90	-0.9	2,534	-0.04%
2021/09/02	0	0.00	7	55.60	55.60	-7	2,503	-0.28%
2021/09/01	1	55.21	2	55.35	55.50	-1	2,487	-0.04%
2021/08/31	1	54.30	0	0.00	54.10	1	2,463	0.04%
2021/08/30	7.3	54.08	0	0.00	54.20	7.3	2,461	0.30%
2021/08/27	7	54.14	0	0.00	54.50	7	2,439	0.29%
2021/08/26	9	54.37	0	0.00	54.40	9	2,443	0.37%
2021/08/25	2	54.71	6	54.92	54.90	-4	2,445	-0.16%
2021/08/24	6.1	54.55	0	0.00	54.80	6.1	2,441	0.25%
2021/08/23	5	53.26	13	52.92	53.80	-8	2,446	-0.33%
2021/08/20	38	56.10	0	0.00	56.10	38	2,392	1.59%
2021/08/19	3	56.20	29	56.20	56.20	-26	2,337	-1.11%
2021/08/18	1	56.80	10	56.30	56.90	-9	2,301	-0.39%
2021/08/17	16	56.89	4	57.08	56.80	12	2,295	0.52%
2021/08/16	2.1	56.31	0	0.00	56.30	2.1	2,273	0.09%
2021/08/12	1.3	55.97	52	55.75	56.10	-50.7	2,238	-2.26%
2021/08/11	10	55.51	0	0.00	55.50	10	2,251	0.45%
2021/08/10	38	56.51	1	57.60	56.50	37	2,183	1.69%
2021/08/09	35	57.66	0	0.00	57.50	35	2,138	1.64%
2021/08/04	0	61.70	7	61.31	61.40	-7	2,236	-0.31%
2021/08/03	1	60.80	5	60.88	61.00	-4	2,297	-0.17%
2021/08/02	1	60.40	1	60.60	60.80	0	2,338	0.00%
2021/07/29	0	0.00	3	60.20	60.00	-3	2,334	-0.13%
2021/07/26	3	59.80	0	0.00	59.90	3	2,514	0.12%
2021/07/22	3	59.77	0	0.00	59.70	3	2,803	0.11%
2021/07/16	0	59.90	0	0.00	60.00	0	3,034	0.00%
2021/07/15	0	59.40	1	59.40	59.70	-1	3,080	-0.03%
2021/07/14	5	59.08	0	0.00	59.30	5	3,130	0.16%
2021/07/13	2.1	59.51	10	59.70	59.60	-7.9	3,192	-0.25%
2021/07/12	5	59.70	15	59.60	59.70	-10	3,230	-0.31%
2021/07/09	8	59.54	0	0.00	59.60	8	3,238	0.25%
2021/07/08	0	60.30	1	60.00	60.10	-1	3,278	-0.03%
2021/07/07	1	60.01	0	0.00	60.20	1	3,312	0.03%
2021/07/05	0.1	60.56	0	0.00	60.40	0.1	3,351	0.00%
2021/07/02	1.1	60.41	1	60.40	60.40	0.1	3,367	0.00%
2021/07/01	0.1	60.67	10	60.40	60.60	-9.9	3,386	-0.29%
2021/06/30	1.1	60.13	0	0.00	60.10	1.1	3,416	0.03%
2021/06/29	1.1	60.70	0	0.00	60.60	1.1	3,451	0.03%
2021/06/28	0	60.80	42	60.71	60.80	-42	3,482	-1.21%
2021/06/25	1	60.00	0	0.00	59.90	1	3,464	0.03%
2021/06/24	0	59.50	2	59.85	59.90	-2	3,475	-0.06%
2021/06/23	0	59.10	0	0.00	59.30	0	3,478	0.00%
2021/06/22	11	58.99	0	0.00	59.00	11	3,526	0.31%
2021/06/21	0.2	58.85	1	58.90	58.60	-0.8	3,529	-0.02%
2021/06/18	0.2	58.90	0	0.00	59.10	0.2	3,536	0.01%
2021/06/17	0	0.00	3.9	59.05	59.00	-3.9	3,535	-0.11%
2021/06/16	0	0.00	11	59.32	59.20	-11	3,566	-0.31%
2021/06/15	0	0.00	3	58.37	59.00	-3	3,558	-0.08%
2021/06/08	0	0.00	1	57.90	57.70	-1	3,574	-0.03%
2021/06/07	3	57.33	0	0.00	57.50	3	3,637	0.08%
2021/06/03	2.8	58.54	0	0.00	58.40	2.8	3,758	0.07%
2021/06/02	1	57.80	3	57.80	58.40	-2	3,898	-0.05%
2021/06/01	1.4	58.06	4	57.93	58.10	-2.6	3,921	-0.07%
2021/05/31	2.6	57.14	0.8	57.70	57.70	1.8	3,986	0.05%
2021/05/28	0.5	56.86	0.4	56.70	56.60	0.2	3,988	0.00%
2021/05/27	2	56.70	0	0.00	56.40	2	3,989	0.05%
2021/05/26	2	56.25	1	56.30	56.60	1	4,000	0.02%
2021/05/25	0	0.00	2	56.80	56.50	-2	4,009	-0.05%
2021/05/24	2	56.50	0	0.00	56.50	2	4,012	0.05%
2021/05/21	4	56.80	1	56.60	56.90	3	4,036	0.07%
2021/05/20	1	56.20	4	56.45	56.90	-3	4,068	-0.07%
2021/05/19	4	56.08	0	0.00	56.40	4	4,092	0.10%
2021/05/18	3	56.13	6	56.58	57.00	-3	4,061	-0.07%
2021/05/17	10	54.83	10	55.56	54.50	0	4,039	0.00%
2021/05/14	7	56.50	0	0.00	56.40	7	3,957	0.18%
2021/05/13	4.3	56.35	2	56.30	56.40	2.3	3,896	0.06%
2021/05/12	18	54.25	6	56.65	55.40	12	3,777	0.32%
2021/05/10	1.3	60.30	3.4	59.95	60.50	-2.1	3,576	-0.06%
2021/05/07	3.7	59.08	4	59.05	59.20	-0.3	3,533	-0.01%
2021/05/06	3	58.07	0.6	58.50	58.70	2.5	3,539	0.07%
2021/05/05	5	58.96	0	0.00	58.60	5	3,526	0.14%
2021/05/04	8.6	58.91	7	58.50	58.90	1.6	3,504	0.04%
2021/05/03	17.3	60.35	22	60.14	60.10	-4.7	3,424	-0.14%
2021/04/29	8.3	60.07	3	60.30	59.90	5.3	3,364	0.16%
2021/04/28	31.2	60.49	18.1	60.22	61.30	13.1	3,249	0.40%
2021/04/27	1	58.00	2	58.20	58.10	-1	3,135	-0.03%
2021/04/26	7	57.76	0	0.00	58.00	7	3,121	0.22%
2021/04/23	12	57.23	3	58.30	57.50	9	3,122	0.29%
2021/04/22	2	58.85	2	58.75	57.90	0	3,093	0.00%
2021/04/21	0	0.00	6.5	57.35	57.70	-6.5	2,995	-0.22%
2021/04/20	13	58.00	0	0.00	58.00	13	2,976	0.44%
2021/04/19	4	57.58	6	57.80	58.40	-2	2,966	-0.07%
2021/04/16	2	56.65	2	56.70	57.00	0	2,948	0.00%
2021/04/15	3	56.27	1	56.30	56.50	2	2,932	0.07%
2021/04/14	19	56.71	13.1	55.22	56.30	5.9	2,957	0.20%
2021/04/13	1	56.60	1	56.60	56.10	0	2,959	0.00%
2021/04/12	1	54.90	3	55.20	55.20	-2	3,012	-0.07%
2021/04/09	10	54.10	1	54.00	54.20	9	3,138	0.29%
2021/04/08	5	54.20	0	0.00	54.40	5	3,172	0.16%
2021/04/07	11	54.10	1	54.10	54.50	10	3,199	0.31%
2021/04/06	18.3	54.63	1	54.40	54.40	17.3	3,342	0.52%
2021/04/01	5	54.60	2	55.25	54.50	3	3,503	0.09%
2021/03/30	2	54.05	10	53.90	54.70	-8	3,507	-0.23%
2021/03/29	1	53.90	4	54.70	54.20	-3	3,488	-0.09%
2021/03/26	2	54.00	1	53.90	54.10	1	3,484	0.03%
2021/03/25	2	53.80	4	53.70	53.80	-2	3,464	-0.06%
2021/03/24	2.6	52.92	0	0.00	52.90	2.6	3,422	0.07%
2021/03/23	1	52.70	0	0.00	52.50	1	3,419	0.03%
2021/03/19	3	52.10	0	0.00	51.90	3	3,430	0.09%
2021/03/18	1	52.70	0	0.00	52.50	1	3,413	0.03%
2021/03/17	2	52.40	0	0.00	52.50	2	3,452	0.06%
2021/03/16	1	52.40	0	0.00	52.40	1	3,541	0.03%
2021/03/15	3	52.53	0	0.00	52.20	3	3,530	0.08%
2021/03/12	7	52.20	0	0.00	52.70	7	3,521	0.20%
2021/03/11	0	0.00	4	52.20	52.30	-4	3,524	-0.11%
2021/03/10	0	0.00	3	53.70	53.20	-3	3,487	-0.09%
2021/03/09	3	52.73	1	52.90	53.20	2	3,445	0.06%
2021/03/08	15.5	52.45	21	52.60	53.00	-5.6	3,366	-0.16%
2021/03/05	0	0.00	6	50.40	51.00	-6	3,222	-0.19%
2021/03/04	0	0.00	6	51.03	50.70	-6	3,212	-0.19%
2021/03/03	3	49.80	1	50.30	50.30	2	3,138	0.06%
2021/03/02	2	50.00	1	50.00	49.85	1	3,113	0.03%
2021/02/26	2	49.83	0	0.00	50.00	2	3,110	0.06%
2021/02/24	1	50.30	0	0.00	50.10	1	3,097	0.03%
2021/02/23	5	50.16	2	50.40	50.20	3	3,082	0.10%
2021/02/22	0	0.00	1	50.10	50.00	-1	3,049	-0.03%
2021/02/19	1	50.10	47	50.00	50.30	-46	3,001	-1.53%
2021/02/18	1	49.10	2	49.65	49.65	-1	2,976	-0.03%
2021/02/05	2	48.15	0	0.00	48.40	2	2,987	0.07%
2021/02/04	1	48.20	1	48.20	48.30	0	2,986	0.00%
2021/02/02	12	47.91	0	0.00	47.85	12	3,026	0.40%
2021/02/01	0	0.00	10	48.05	47.90	-10	3,001	-0.33%
2021/01/29	1	48.75	0	0.00	48.25	1	2,976	0.03%
2021/01/28	3	48.33	0	0.00	48.70	3	2,964	0.10%
2021/01/27	12	48.57	0	0.00	48.70	12	2,948	0.41%
2021/01/26	0	0.00	3	48.62	48.85	-3	2,939	-0.10%
2021/01/25	13.1	48.83	0	0.00	49.00	13.1	2,936	0.45%
2021/01/22	1	48.60	0	0.00	49.20	1	2,927	0.03%
2021/01/21	3	47.80	2	47.85	48.00	1	2,902	0.03%
2021/01/20	17.4	48.00	1	48.30	47.65	16.4	2,905	0.56%
2021/01/19	0	0.00	2	48.70	48.95	-2	2,857	-0.07%
2021/01/18	5.1	48.51	7	48.59	48.50	-1.9	2,862	-0.07%
2021/01/15	2	49.05	1	49.60	48.90	1	2,830	0.04%
2021/01/14	4	49.90	1	49.95	49.85	3	2,829	0.11%
2021/01/13	0	0.00	22	50.01	50.10	-22	2,822	-0.78%
2021/01/12	4	50.43	0	0.00	50.00	4	2,803	0.14%
2021/01/11	3	50.53	13	50.98	51.00	-10	2,781	-0.36%
2021/01/08	1	49.80	0.3	50.10	50.10	0.7	2,724	0.02%
2021/01/06	0.1	49.60	3	49.63	49.65	-2.9	2,649	-0.11%
2021/01/05	0	0.00	2	50.30	50.20	-2	2,609	-0.08%
2021/01/04	21	51.53	2	51.70	51.00	19	2,554	0.74%
2020/12/31	1	51.00	7	50.19	50.80	-6	2,435	-0.25%
2020/12/30	0	0.00	36	49.63	49.95	-36	2,412	-1.49%
2020/12/29	5	50.87	3	49.80	50.30	2	2,400	0.08%
2020/12/28	11	50.18	16	50.33	51.00	-5	2,253	-0.22%
2020/12/25	3	47.99	2	48.18	48.10	1	2,062	0.05%
2020/12/24	2	46.75	0	0.00	46.80	2	1,951	0.10%
2020/12/22	10	46.65	0	0.00	46.25	10	1,979	0.51%
2020/12/21	3	46.00	18	46.13	46.60	-15	2,000	-0.75%
2020/12/18	6	46.41	0	0.00	46.45	6	2,010	0.30%
2020/12/17	1	45.60	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.70	0	0.00	46.00	1	1,994	0.05%
2020/12/15	6	45.79	3	45.95	45.70	3	1,990	0.15%
2020/12/14	17	46.50	0	0.00	46.30	17	1,980	0.86%
2020/12/11	0.1	46.80	0	0.00	46.90	0.1	1,961	0.01%
2020/12/10	13	47.60	6	47.48	47.50	7	1,922	0.36%
2020/12/08	11	46.17	0	0.00	46.05	11	1,854	0.59%
2020/12/07	10	46.25	0	0.00	46.10	10	1,853	0.54%
2020/12/04	2	46.10	0	0.00	46.40	2	1,866	0.11%
2020/12/02	20	46.48	0	0.00	46.35	20	1,882	1.06%
2020/12/01	1	46.55	0	0.00	46.60	1	1,919	0.05%
2020/11/30	5	47.30	12	47.44	46.35	-7	2,025	-0.35%
2020/11/26	4	46.74	0	0.00	46.70	4	2,074	0.19%
2020/11/25	0	0.00	10	46.80	46.65	-10	2,165	-0.46%
2020/11/23	0	0.00	29	46.71	46.65	-29	2,390	-1.21%
2020/11/17	0.1	46.65	0	0.00	46.80	0.1	2,550	0.00%
2020/11/16	1	47.10	1	46.80	46.65	0	2,617	0.00%
2020/11/13	5	47.10	5	46.60	46.60	0	2,640	0.00%
2020/11/12	0	0.00	2	46.10	46.15	-2	2,659	-0.08%
2020/11/11	2	46.34	3	46.37	46.45	-1	2,733	-0.03%
2020/11/10	2	45.70	0	0.00	45.90	2	2,745	0.07%
2020/11/09	0	45.00	0	0.00	45.15	0	2,752	0.00%
2020/11/05	1	45.05	0	0.00	45.15	1	2,785	0.04%
2020/11/03	0	0.00	2	45.00	44.90	-2	2,833	-0.07%
2020/10/30	0	0.00	7	45.45	44.95	-7	2,832	-0.25%
2020/10/29	1	45.50	0	0.00	45.45	1	2,823	0.04%
2020/10/28	1	45.70	0	0.00	45.70	1	2,830	0.04%
2020/10/23	0	0.00	1	45.45	45.30	-1	2,798	-0.04%
2020/10/20	3	45.17	0	0.00	45.25	3	2,821	0.11%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/15	0	0.00	0.2	44.75	44.75	-0.2	2,864	-0.01%
2020/10/14	0	0.00	1	44.95	44.90	-1	2,906	-0.03%
2020/10/13	1	44.60	3	44.65	44.60	-2	2,944	-0.07%
2020/10/12	1	44.90	1	44.95	44.90	0	3,011	0.00%
2020/10/06	1	44.05	2	43.75	44.10	-1	3,143	-0.03%
2020/10/05	23	42.45	0	0.00	42.95	23	3,124	0.74%
2020/09/30	0	0.00	23	41.97	42.25	-23	3,130	-0.73%
2020/09/28	1	42.15	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	3	42.10	42.10	-3	3,176	-0.09%
2020/09/24	1	42.00	1	42.40	41.50	0	3,190	0.00%
2020/09/23	2	43.00	0	0.00	42.85	2	3,154	0.06%
2020/09/21	1	43.95	2	44.05	43.90	-1	3,142	-0.03%
2020/09/18	2	44.05	0	0.00	43.80	2	3,141	0.06%
2020/09/10	1	43.70	1	43.65	43.70	0	3,175	0.00%
2020/09/08	0	0.00	2	44.05	44.20	-2	3,167	-0.06%
2020/09/04	10	43.85	0	0.00	43.60	10	3,183	0.31%
2020/09/03	1	43.85	1	43.50	43.50	0	3,162	0.00%
2020/09/02	1	44.55	0	0.00	44.50	1	3,078	0.03%
2020/09/01	1	44.30	0	0.00	44.45	1	3,094	0.03%
2020/08/31	3	45.13	1	45.00	45.25	2	3,068	0.07%
2020/08/28	5	46.60	0	0.00	46.45	5	2,979	0.17%
2020/08/27	12	49.00	1	49.05	48.95	11	2,876	0.38%
2020/08/26	12	49.10	32	48.91	48.90	-20	2,753	-0.73%
2020/08/25	3	48.83	5	48.75	48.90	-2	2,706	-0.07%
2020/08/24	3	48.85	0	0.00	48.75	3	2,668	0.11%
2020/08/21	2	48.88	4.5	49.18	48.85	-2.5	2,666	-0.09%
2020/08/20	5	48.32	0	0.00	47.90	5	2,639	0.19%
2020/08/19	1	49.40	8	49.56	49.60	-7	2,575	-0.27%
2020/08/18	4.9	48.98	3	48.98	48.95	1.9	2,562	0.07%
2020/08/17	0	0.00	2	48.33	48.90	-2	2,538	-0.08%
2020/08/14	0	0.00	9	46.99	47.15	-9	2,482	-0.36%
2020/08/13	7	46.86	5	46.70	46.85	2	2,509	0.08%
2020/08/11	3	46.35	0	0.00	46.25	3	2,673	0.11%
2020/08/10	0	0.00	0.6	46.75	47.00	-0.6	2,707	-0.02%
2020/08/07	7	45.75	0	0.00	45.65	7	2,721	0.26%
2020/08/05	1	46.00	0	0.00	46.00	1	2,781	0.04%
2020/08/03	1	46.30	0	0.00	46.35	1	2,906	0.03%
2020/07/31	2	46.10	0	0.00	46.10	2	2,925	0.07%
2020/07/30	0	0.00	1	46.00	46.25	-1	2,965	-0.03%
2020/07/29	0	0.00	1	45.60	45.30	-1	3,030	-0.03%
2020/07/28	1.5	45.03	2	45.08	45.10	-0.5	3,046	-0.02%
2020/07/27	0	0.00	1	45.60	45.60	-1	3,056	-0.03%
2020/07/24	2	45.75	0	0.00	45.90	2	3,119	0.06%
2020/07/23	2	46.30	0	0.00	46.45	2	3,140	0.06%
2020/07/22	4	46.36	0	0.00	46.15	4	3,153	0.13%
2020/07/21	10	47.03	0	0.00	46.90	10	3,180	0.31%
2020/07/20	5.5	47.15	3	47.45	47.45	2.5	3,156	0.08%
2020/07/17	1	46.50	0	0.00	46.20	1	3,124	0.03%
2020/07/16	10	47.08	112	47.19	47.10	-102	3,093	-3.30%	大賣/鉅額交易
2020/07/15	112	47.01	5	46.30	47.00	107	3,025	3.54%	大買/鉅額交易
2020/07/14	2	45.35	6	45.35	45.15	-4	2,974	-0.13%
2020/07/13	0	0.00	191	44.54	44.95	-191	2,935	-6.51%	大賣/鉅額交易
2020/07/10	0	0.00	1	44.00	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	20	44.15	44.05	-20	2,934	-0.68%
2020/07/08	24	43.98	30	44.00	44.10	-6	2,928	-0.20%
2020/07/06	1	43.70	100	43.65	43.60	-99	2,909	-3.40%
2020/07/02	0	0.00	26	43.47	43.60	-26	2,911	-0.89%
2020/07/01	5	42.99	0	0.00	42.95	5	2,924	0.17%
2020/06/29	1	42.60	0	0.00	42.60	1	3,023	0.03%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/23	1	43.05	0	0.00	43.10	1	3,079	0.03%
2020/06/22	0	0.00	1	43.40	43.05	-1	3,087	-0.03%
2020/06/18	3	43.90	0	0.00	43.80	3	3,094	0.10%
2020/06/17	1	43.20	4	43.50	43.10	-3	3,072	-0.10%
2020/06/15	2	43.00	0	0.00	42.70	2	3,137	0.06%
2020/06/11	121	43.26	0	0.00	42.55	121	3,178	3.81%	大買/鉅額交易
2020/06/10	20	43.25	21	43.55	43.55	-1	3,176	-0.03%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	50	43.80	0	0.00	43.80	50	3,261	1.53%
2020/06/05	0	0.00	3	44.17	44.20	-3	3,235	-0.09%
2020/06/04	5	44.15	2	44.08	44.15	3	3,264	0.09%
2020/06/03	122	43.80	121	44.01	44.10	1	3,333	0.03%	大買/大賣/
2020/06/02	1	43.90	0	0.00	43.80	1	3,321	0.03%
2020/05/29	2	43.48	1	43.70	43.00	1	3,308	0.03%
2020/05/28	2	43.80	1	43.75	43.75	1	3,286	0.03%
2020/05/26	137	44.20	138	44.66	44.20	-1	3,277	-0.03%	大買/大賣/
2020/05/25	4	44.20	25	44.30	44.25	-21	3,253	-0.65%
2020/05/22	1	43.65	0	0.00	43.20	1	3,224	0.03%
2020/05/21	0	0.00	9	43.90	44.00	-9	3,204	-0.28%
2020/05/20	194	44.17	1	43.85	43.85	193	3,194	6.04%	大買/鉅額交易
2020/05/19	101	44.19	263	44.66	44.80	-162	3,156	-5.13%	大買/大賣/鉅額交易
2020/05/18	121	43.85	5	44.05	43.90	116	3,046	3.81%	大買/鉅額交易
2020/05/15	0	0.00	2	43.00	42.80	-2	2,985	-0.07%
2020/05/12	3	41.57	0	0.00	42.15	3	2,867	0.10%
2020/05/11	10	42.86	28	43.12	43.00	-18	2,814	-0.64%
2020/05/08	0	0.00	3	43.07	43.35	-3	2,793	-0.11%
2020/05/05	4	41.90	2	41.65	41.95	2	2,696	0.07%
2020/04/30	1	41.35	4	41.60	41.45	-3	2,619	-0.11%
2020/04/29	4	41.43	8	41.70	41.45	-4	2,599	-0.15%
2020/04/28	0	0.00	7	40.15	40.70	-7	2,530	-0.28%
2020/04/27	1	39.95	0	0.00	39.90	1	2,546	0.04%
2020/04/23	0	0.00	1	39.00	39.30	-1	2,481	-0.04%
2020/04/22	0	0.00	1	38.30	38.55	-1	2,464	-0.04%
2020/04/21	0	0.00	2	39.30	38.65	-2	2,460	-0.08%
2020/04/17	53	39.15	0	0.00	38.80	53	2,439	2.17%
2020/04/16	0	0.00	3	39.38	39.40	-3	2,399	-0.13%
2020/04/15	1	39.30	1	39.60	39.70	0	2,387	0.00%
2020/04/07	2	37.08	1	37.30	37.05	1	2,420	0.04%
2020/04/06	0	0.00	8	36.76	37.05	-8	2,390	-0.33%
2020/04/01	23	37.00	3	37.35	36.95	20	2,378	0.84%
2020/03/31	4.1	37.15	3	37.85	36.95	1.1	2,330	0.05%
2020/03/30	3	36.90	0	0.00	36.50	3	2,283	0.13%
2020/03/27	22	35.15	0	0.00	35.10	22	2,246	0.98%
2020/03/25	2	34.95	1	35.05	34.90	1	2,283	0.04%
2020/03/23	2	33.48	0	0.00	33.30	2	2,595	0.08%
2020/03/20	0	0.00	1	34.20	34.20	-1	2,633	-0.04%
2020/03/19	4	33.36	10	33.30	32.00	-6	2,620	-0.23%
2020/03/18	1	35.20	1	35.10	34.70	0	2,586	0.00%
2020/03/17	0	0.00	3	34.95	35.25	-3	2,605	-0.12%
2020/03/16	1	36.10	1	35.70	35.80	0	2,565	0.00%
2020/03/13	2	35.95	0	0.00	36.00	2	2,543	0.08%
2020/03/12	5	37.55	0	0.00	37.40	5	2,469	0.20%
2020/03/11	1	38.65	0.1	39.05	38.70	0.9	2,426	0.04%
2020/03/10	6	38.12	1	38.40	38.40	5	2,442	0.20%
2020/03/09	28	39.19	0	0.00	38.65	28	2,495	1.12%
2020/03/06	5	40.02	0	0.00	40.05	5	2,473	0.20%
2020/03/04	0	0.00	10.2	40.00	40.00	-10.2	2,515	-0.40%
2020/03/03	9	40.52	0	0.00	40.15	9	2,510	0.36%
2020/03/02	2	39.85	11	40.00	40.00	-9	2,509	-0.36%
2020/02/25	7	40.43	0	0.00	40.45	7	2,544	0.28%
2020/02/24	1	40.60	0	0.00	40.55	1	2,540	0.04%
2020/02/21	2	41.15	0	0.00	40.95	2	2,540	0.08%
2020/02/20	0	0.00	2	41.40	41.30	-2	2,548	-0.08%
2020/02/19	9	41.32	2	41.55	41.45	7	2,564	0.27%
2020/02/17	0	0.00	2	41.00	40.95	-2	2,580	-0.08%
2020/02/13	1	40.50	0	0.00	40.70	1	2,730	0.04%
2020/02/12	2	40.55	0	0.00	40.65	2	2,743	0.07%
2020/02/11	2	40.50	1	40.25	40.50	1	2,743	0.04%
2020/02/10	0	0.00	5	40.20	40.25	-5	2,754	-0.18%
2020/02/07	1	40.80	0	0.00	40.50	1	2,744	0.04%
2020/02/06	0	0.00	1	41.00	41.30	-1	2,719	-0.04%
2020/02/05	1	41.05	5	41.00	41.05	-4	2,718	-0.15%
2020/02/03	1	41.10	3.8	41.07	41.05	-2.8	2,723	-0.10%
2020/01/31	4	40.70	65	40.69	41.30	-61	2,692	-2.27%
2020/01/30	4	40.65	5	40.35	40.40	-1	2,679	-0.04%
2020/01/20	1	43.00	0	0.00	42.60	1	2,620	0.04%
2020/01/17	2	43.00	1	43.00	43.00	1	2,656	0.04%
2020/01/16	6	42.80	0	0.00	42.90	6	2,669	0.22%
2020/01/15	1	43.00	0	0.00	42.85	1	2,675	0.04%
2020/01/13	0	0.00	4	43.45	43.25	-4	2,706	-0.15%
2020/01/10	1	42.90	0	0.00	43.00	1	2,740	0.04%
2020/01/09	0	0.00	5	42.65	42.95	-5	2,742	-0.18%
2020/01/08	4	42.76	0	0.00	42.75	4	2,748	0.15%
2020/01/06	0	0.00	1	41.95	42.00	-1	2,715	-0.04%
2020/01/03	1	42.50	0	42.45	42.45	1	2,692	0.04%
2019/12/30	0	0.00	50	43.91	44.00	-50	2,589	-1.93%
2019/12/27	2	43.75	0	0.00	43.90	2	2,578	0.08%
2019/12/25	2	44.45	0	0.00	44.25	2	2,571	0.08%
2019/12/24	0.5	44.20	0	0.00	44.40	0.5	2,563	0.02%
2019/12/23	0	0.00	6.9	44.21	44.15	-6.9	2,553	-0.27%
2019/12/20	1	44.70	0	0.00	44.70	1	2,525	0.04%
2019/12/19	11.5	44.74	7	44.93	44.80	4.5	2,487	0.18%
2019/12/18	14	43.27	15.1	43.55	43.70	-1.1	2,326	-0.05%
2019/12/17	10	42.05	1	42.15	42.15	9	2,132	0.42%
2019/12/16	11	41.60	20	41.00	41.45	-9	2,083	-0.43%
2019/12/13	12	42.24	2	41.55	41.30	10	2,090	0.48%
2019/12/12	10	42.00	11	41.85	41.95	-1	2,069	-0.05%
2019/12/10	1	41.00	0	0.00	41.10	1	2,034	0.05%
2019/12/09	0	0.00	1	41.45	41.50	-1	2,024	-0.05%
2019/12/06	5	41.70	2	41.90	41.60	3	2,019	0.15%
2019/12/05	1	41.75	3	41.70	41.55	-2	2,010	-0.10%
2019/12/04	1	41.95	56.1	41.91	41.45	-55.1	1,983	-2.78%
2019/12/03	10	40.65	1	40.60	40.65	9	1,891	0.48%
2019/12/02	0	0.00	3	39.97	40.10	-3	1,845	-0.16%
2019/11/27	1	39.70	6	39.65	39.80	-5	1,820	-0.27%
2019/11/26	0	0.00	4	39.60	39.40	-4	1,816	-0.22%
2019/11/25	0	0.00	13	39.65	39.40	-13	1,821	-0.71%
2019/11/20	0	0.00	14	40.25	40.25	-14	1,836	-0.76%
2019/11/19	20	40.45	6	40.29	40.35	14	1,851	0.76%
2019/11/18	0	0.00	5	39.95	40.00	-5	1,839	-0.27%
2019/11/15	15	39.83	2	39.70	39.70	13	1,812	0.72%
2019/11/14	55	39.76	7.2	39.79	39.90	47.9	1,845	2.59%
2019/11/13	14	39.65	9	39.81	39.75	5	1,837	0.27%
2019/11/12	4	38.80	1	38.75	38.80	3	1,731	0.17%
2019/11/08	0	0.00	2	38.35	38.30	-2	1,731	-0.12%
2019/11/07	2	38.20	3	38.45	38.20	-1	1,733	-0.06%
2019/11/05	2	37.63	0	0.00	37.65	2	1,734	0.12%
2019/11/04	0	0.00	1	37.85	37.90	-1	1,763	-0.06%
2019/10/31	0	0.00	4	37.75	37.70	-4	1,827	-0.22%
2019/10/30	0.8	37.90	2.1	37.92	37.85	-1.3	1,829	-0.07%
2019/10/29	5	37.68	0.3	37.80	37.60	4.7	1,862	0.25%
2019/10/28	4	38.10	0	0.00	38.00	4	1,869	0.21%
2019/10/25	0	0.00	6	37.83	38.20	-6	1,897	-0.32%
2019/10/24	0	0.00	0.3	37.55	37.50	-0.3	1,849	-0.02%
2019/10/23	5	37.47	0.1	37.55	37.35	4.9	1,850	0.26%
2019/10/22	2	37.65	0	0.00	37.75	2	1,842	0.11%
2019/10/21	0	0.00	3	37.97	38.00	-3	1,830	-0.16%
2019/10/18	2	37.25	0	0.00	37.85	2	1,804	0.11%
2019/10/16	2	37.55	1.1	37.50	37.60	1	1,739	0.05%
2019/10/15	1	36.90	0	0.00	36.80	1	1,722	0.06%
2019/10/14	3	36.85	0	0.00	36.90	3	1,724	0.17%
2019/10/09	2	36.95	2.9	37.00	36.80	-0.9	1,713	-0.05%
2019/10/08	1	37.20	0.1	37.20	37.10	0.9	1,698	0.05%
2019/10/02	1	37.80	0	0.00	37.40	1	1,696	0.06%
2019/09/27	0	0.00	1	37.70	37.70	-1	1,688	-0.06%
2019/09/23	1	38.70	0	0.00	38.30	1	1,765	0.06%
2019/09/19	0	0.00	2	39.30	38.95	-2	1,867	-0.11%
2019/09/18	3	39.15	0	0.00	38.95	3	2,081	0.14%
2019/09/17	2	38.45	0	0.00	38.30	2	2,070	0.10%
2019/09/16	0	0.00	1	38.30	38.30	-1	2,065	-0.05%
2019/09/12	5	37.63	0	0.00	37.65	5	2,048	0.24%
2019/09/10	1	37.50	0	0.00	37.70	1	2,072	0.05%
2019/09/09	2	37.80	1	37.75	37.75	1	2,070	0.05%
2019/09/04	1	38.20	0	0.00	38.25	1	2,077	0.05%
2019/09/03	0	0.00	44	37.75	37.75	-44	2,090	-2.10%
2019/09/02	1	37.50	0	0.00	37.35	1	2,114	0.05%
2019/08/29	1	36.80	0	0.00	36.75	1	2,123	0.05%
2019/08/28	3	36.78	0	0.00	36.80	3	2,160	0.14%
2019/08/27	1	37.00	2	37.03	36.95	-1	2,170	-0.05%
2019/08/26	10	39.55	6	39.55	39.55	4	2,175	0.18%
2019/08/22	1	38.80	0	0.00	39.20	1	2,172	0.05%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/20	2	39.05	0	0.00	39.10	2	2,264	0.09%
2019/08/19	12	39.07	10	38.95	38.80	2	2,281	0.09%
2019/08/16	3	39.45	0	0.00	39.35	3	2,257	0.13%
2019/08/15	2	39.90	0	0.00	39.85	2	2,265	0.09%
2019/08/14	4	40.49	8.2	40.84	40.10	-4.2	2,340	-0.18%
2019/08/13	3	41.20	7	41.08	41.25	-4	2,423	-0.17%
2019/08/12	0	0.00	3	41.68	41.45	-3	2,526	-0.12%
2019/08/08	0	0.00	1	41.35	41.20	-1	2,514	-0.04%
2019/08/07	1	41.85	17	41.40	41.00	-16	2,521	-0.63%
2019/08/06	3	40.65	14	40.57	41.15	-11	2,497	-0.44%
2019/08/05	9	41.18	6	41.68	40.75	3	2,518	0.12%
2019/08/02	2	40.80	29	40.66	40.80	-27	2,453	-1.10%
2019/08/01	2	40.45	2	40.90	40.80	0	2,449	0.00%
2019/07/31	2	41.10	2	40.93	40.80	0	2,457	0.00%
2019/07/30	6	40.35	1	40.40	40.45	5	2,435	0.21%
2019/07/29	17	40.45	1	40.60	40.70	16	2,425	0.66%
2019/07/26	5	39.70	3	39.80	39.90	2	2,393	0.08%
2019/07/24	1	39.75	0	0.00	39.65	1	2,391	0.04%
2019/07/23	0	0.00	12	39.71	39.80	-12	2,388	-0.50%
2019/07/19	0	0.00	1	39.35	39.60	-1	2,412	-0.04%
2019/07/18	1	39.15	10	39.35	39.10	-9	2,428	-0.37%
2019/07/17	4	39.10	1	39.10	39.10	3	2,440	0.12%
2019/07/16	1	39.45	0	0.00	39.30	1	2,459	0.04%
2019/07/11	4	39.79	0	0.00	39.60	4	2,448	0.16%
2019/07/10	10	39.70	0	0.00	39.90	10	2,453	0.41%
2019/07/09	2	39.65	47	39.63	39.65	-45	2,444	-1.84%
2019/07/08	0	0.00	49	39.39	39.40	-49	2,437	-2.01%
2019/07/05	0	0.00	0.1	39.50	39.50	-0.1	2,441	-0.01%
2019/07/04	4	39.40	0	0.00	39.40	4	2,444	0.16%
2019/07/03	6	39.50	6	39.40	39.40	0	2,439	0.00%
2019/07/02	4	39.43	3	39.33	39.35	1	2,436	0.04%
2019/07/01	13	39.25	0	0.00	39.15	13	2,421	0.54%
2019/06/28	1	40.15	5	40.05	39.95	-4	2,373	-0.17%
2019/06/27	4	40.18	1.8	40.34	40.45	2.2	2,339	0.10%
2019/06/26	11	40.57	13	41.26	40.45	-2	2,315	-0.09%
2019/06/25	112	41.18	36	40.68	40.80	76	2,236	3.40%	大買/
2019/06/24	1	38.65	0	0.00	39.35	1	2,014	0.05%
2019/06/21	12	39.10	0	0.00	38.65	12	1,991	0.60%
2019/06/20	3	38.88	5	39.00	38.90	-2	1,976	-0.10%
2019/06/19	13	39.18	0	0.00	38.90	13	1,969	0.66%
2019/06/18	7	39.25	0	0.00	39.45	7	1,943	0.36%
2019/06/17	5	39.05	5	39.00	39.05	0	1,925	0.00%
2019/06/13	3	38.05	0	0.00	38.85	3	1,931	0.16%
2019/06/12	0	0.00	10	38.45	38.40	-10	1,927	-0.52%
2019/06/11	4	39.04	0	39.00	39.00	4	1,945	0.21%
2019/06/10	0	0.00	42	39.10	39.55	-42	1,921	-2.19%
2019/06/06	0	0.00	6	39.05	39.05	-6	1,914	-0.31%
2019/06/05	10	39.00	2	39.00	39.05	8	1,901	0.42%
2019/06/04	5	39.09	0	0.00	39.05	5	1,879	0.27%
2019/06/03	0	0.00	1	38.35	38.35	-1	1,841	-0.05%
2019/05/31	7	38.64	0	0.00	38.55	7	1,814	0.39%
2019/05/30	9	38.92	6	38.85	39.15	3	1,773	0.17%
2019/05/29	28	38.43	29	39.00	39.20	-1	1,754	-0.06%
2019/05/28	22	39.27	0	0.00	38.80	22	1,713	1.28%
2019/05/27	10	38.90	1	39.10	39.00	9	1,660	0.54%
2019/05/24	2	38.10	0	0.00	38.05	2	1,579	0.13%
2019/05/23	18.4	38.05	0	0.00	38.00	18.4	1,559	1.18%
2019/05/22	0	0.00	9	37.93	38.00	-9	1,540	-0.58%
2019/05/20	18	38.21	12	38.43	38.15	6	1,428	0.42%
2019/05/17	32.2	37.37	2	37.38	37.50	30.2	1,319	2.29%
2019/05/16	10	36.20	21	36.20	36.05	-11	1,208	-0.91%
2019/05/13	20	36.35	3	36.15	36.45	17	1,166	1.46%
2019/05/09	1	35.40	1	35.45	35.40	0	1,103	0.00%
2019/05/07	0	0.00	2	35.65	35.70	-2	1,071	-0.19%
2019/05/06	1	35.10	0	0.00	35.20	1	1,060	0.09%
2019/05/02	1	35.10	0	0.00	35.25	1	1,060	0.09%
2019/04/30	5	35.20	0	0.00	35.10	5	1,064	0.47%
2019/04/29	1	35.15	0	0.00	35.40	1	1,059	0.09%
2019/04/25	0	0.00	1	35.90	35.60	-1	1,052	-0.10%
2019/04/23	1	36.05	0	0.00	36.05	1	1,046	0.10%
2019/04/18	0	0.00	1	35.05	34.95	-1	1,105	-0.09%
2019/04/11	1	35.35	0	0.00	35.35	1	1,316	0.08%
2019/03/29	0	0.00	1	35.20	35.30	-1	1,478	-0.07%
2019/03/25	2	35.00	0	0.00	35.05	2	1,552	0.13%
2019/03/22	2	34.90	0	0.00	34.85	2	1,614	0.12%
2019/03/19	1	35.10	0	0.00	35.05	1	1,687	0.06%
2019/03/14	0	0.00	2	34.93	34.90	-2	1,647	-0.12%
2019/03/05	0	0.00	1	34.95	35.00	-1	1,611	-0.06%
2019/03/04	0	0.00	2	34.95	34.95	-2	1,611	-0.12%
2019/02/22	0	0.00	0.1	35.00	35.00	-0.1	1,593	-0.01%
2019/02/20	0	0.00	1	35.15	35.05	-1	1,580	-0.06%
2019/02/19	1	34.90	2	34.90	34.95	-1	1,578	-0.06%
2019/02/18	0	0.00	7	34.99	35.20	-7	1,568	-0.45%
2019/02/13	0	0.00	2	34.90	34.85	-2	1,532	-0.13%
2019/02/12	1	34.70	2	34.70	34.75	-1	1,540	-0.06%
2019/02/11	0	0.00	2	34.75	34.70	-2	1,544	-0.13%
2019/01/25	1.5	34.43	0	0.00	34.35	1.5	1,523	0.10%
2019/01/23	2	34.33	0	0.00	34.50	2	1,532	0.13%
2019/01/21	0	0.00	4	34.70	34.80	-4	1,548	-0.26%
2019/01/18	2	34.85	2	34.85	34.80	0	1,587	0.00%
2019/01/17	1	34.90	0	0.00	34.90	1	1,611	0.06%
2019/01/16	0	0.00	4	35.00	34.90	-4	1,614	-0.25%
2019/01/15	2	35.10	0	0.00	35.10	2	1,609	0.12%
2019/01/11	0	0.00	10	34.70	34.80	-10	1,653	-0.60%
2019/01/10	28	35.84	5	35.56	35.25	23	1,628	1.41%
2019/01/09	0	0.00	32	35.20	35.20	-32	1,576	-2.03%
2019/01/08	5	34.80	0	0.00	34.75	5	1,542	0.32%
2019/01/07	5	35.00	1	35.00	35.20	4	1,527	0.26%
2019/01/04	10	34.84	8	34.93	34.80	2	1,486	0.13%
2019/01/03	0	0.00	1	34.35	34.10	-1	1,429	-0.07%
2019/01/02	1	33.80	0	0.00	33.80	1	1,402	0.07%
2018/12/26	30	34.40	0	0.00	33.40	30	1,365	2.20%
2018/12/25	0	0.00	2	33.95	33.90	-2	1,349	-0.15%
2018/12/24	0	0.00	1	35.00	34.40	-1	1,326	-0.08%
2018/12/22	5	34.30	6	34.38	34.30	-1	1,280	-0.08%
2018/12/19	0	0.00	1	33.00	32.75	-1	1,215	-0.08%
2018/12/18	2	33.00	0	0.00	32.80	2	1,208	0.17%
2018/12/17	3	34.87	2	34.38	34.35	1	1,179	0.08%
2018/12/14	0	0.00	2	34.20	33.95	-2	1,123	-0.18%
2018/12/13	0	0.00	1	32.90	33.00	-1	1,078	-0.09%
2018/12/12	1	31.95	0	0.00	32.10	1	1,085	0.09%
2018/12/11	0	0.00	2	31.90	31.85	-2	1,082	-0.18%
2018/12/10	0	0.00	1	31.90	31.75	-1	1,100	-0.09%
2018/12/07	0	0.00	2	32.15	32.15	-2	1,116	-0.18%
2018/12/06	5	32.10	1	32.15	32.15	4	1,134	0.35%
2018/12/04	2	32.68	0	0.00	32.60	2	1,157	0.17%
2018/12/03	15	32.97	1	32.95	32.90	14	1,170	1.20%
2018/11/30	0	0.00	1	32.60	32.35	-1	1,184	-0.08%
2018/11/28	4	32.25	0	0.00	32.35	4	1,349	0.30%
2018/11/23	0	0.00	0.4	31.70	31.60	-0.4	1,479	-0.02%
2018/11/22	2	31.80	0	0.00	31.75	2	1,526	0.13%
2018/11/21	0	0.00	2	31.50	31.70	-2	1,565	-0.13%
2018/11/20	0	0.00	1	31.85	31.70	-1	1,605	-0.06%
2018/11/19	0	0.00	1	31.55	32.05	-1	1,615	-0.06%
2018/11/16	0	0.00	1	31.30	31.45	-1	1,621	-0.06%
2018/11/12	0	0.00	0.6	30.60	30.50	-0.6	1,668	-0.04%
2018/11/06	0	0.00	4	30.93	31.00	-4	1,787	-0.22%
2018/11/01	0	0.00	0.1	30.70	30.60	-0.1	1,823	0.00%
2018/10/31	1	29.80	0	0.00	30.10	1	1,837	0.05%
2018/10/29	1	29.50	0	0.00	29.15	1	1,875	0.05%
2018/10/26	1	29.85	1	30.20	30.25	0	1,872	0.00%
2018/10/25	4	30.13	2	30.65	30.10	2	1,837	0.11%
2018/10/24	2	31.20	0	0.00	31.20	2	1,822	0.11%
2018/10/19	3	31.48	2	31.25	31.40	1	1,810	0.06%
2018/10/17	1	33.50	0	0.00	33.15	1	1,761	0.06%
2018/10/16	1	33.55	0	0.00	33.65	1	1,757	0.06%
2018/10/09	0	0.00	1	36.15	36.25	-1	1,730	-0.06%
2018/10/02	2	37.40	3	37.45	37.35	-1	1,725	-0.06%
2018/09/28	4	37.53	12	37.66	37.75	-8	1,754	-0.46%
2018/09/21	1	38.15	4	37.91	37.80	-3	1,783	-0.17%
2018/09/18	6	37.23	6	36.71	36.95	0	1,816	0.00%
2018/09/14	14	37.00	0	0.00	37.00	14	1,840	0.76%
2018/09/13	6	36.29	1	36.60	36.70	5	1,876	0.27%
2018/09/11	1	35.85	0	0.00	36.05	1	1,937	0.05%
2018/09/10	9	35.33	0	0.00	35.35	9	1,938	0.46%
2018/09/06	2	37.05	0	0.00	36.70	2	1,927	0.10%
2018/09/05	4	36.99	0	0.00	37.00	4	1,907	0.21%
2018/09/04	6	41.09	6	41.17	41.40	0	1,829	0.00%
2018/09/03	2	41.80	0	0.00	41.75	2	1,758	0.11%
2018/08/31	5	41.90	1	41.75	41.80	4	1,700	0.24%
2018/08/30	1	41.05	0	0.00	41.60	1	1,672	0.06%
2018/08/29	0	0.00	1	41.30	41.25	-1	1,637	-0.06%
2018/08/28	0	0.00	1	40.65	40.70	-1	1,605	-0.06%
2018/08/27	0	0.00	3	40.42	40.70	-3	1,593	-0.19%
2018/08/24	3	39.52	1	39.50	39.60	2	1,571	0.13%
2018/08/23	2	39.63	0	0.00	39.65	2	1,578	0.13%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	0	0.00	1	39.20	39.10	-1	1,602	-0.06%
2018/08/14	2	39.55	0	0.00	39.70	2	1,651	0.12%
2018/08/08	0	0.00	5	41.15	41.15	-5	1,799	-0.28%
2018/08/06	1	41.40	1	40.85	41.00	0	1,890	0.00%
2018/07/30	0	0.00	1	39.95	39.95	-1	1,845	-0.05%
2018/07/26	5	40.10	1	40.25	40.50	4	1,883	0.21%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/13	0	0.00	2	40.10	40.10	-2	2,283	-0.09%
2018/07/12	0	0.00	0.2	40.00	40.00	-0.2	2,310	-0.01%
2018/07/11	0	0.00	1	39.60	39.65	-1	2,326	-0.04%
2018/07/06	12	39.05	0	0.00	39.05	12	2,322	0.52%
2018/07/04	1	39.55	2	39.55	39.95	-1	2,333	-0.04%
2018/07/03	1	40.25	0	0.00	39.85	1	2,319	0.04%
2018/06/26	1	40.40	1	41.20	41.05	0	2,247	0.00%
2018/06/22	0	0.00	1	41.40	41.35	-1	2,211	-0.05%
2018/06/21	1	40.75	8	41.01	42.00	-7	2,167	-0.32%
2018/06/15	3	39.20	0	0.00	39.10	3	2,110	0.14%
2018/06/13	0	0.00	2	39.93	39.50	-2	2,126	-0.09%
2018/06/12	5	39.85	0	0.00	39.80	5	2,145	0.23%
2018/06/11	0	0.00	1	39.75	39.80	-1	2,151	-0.05%
2018/06/05	5	39.75	1	39.70	39.45	4	2,245	0.18%
2018/06/04	1	39.70	2	39.85	39.75	-1	2,299	-0.04%
2018/06/01	2	39.30	0	0.00	39.45	2	2,357	0.08%
2018/05/30	2	38.63	0	0.00	38.65	2	2,458	0.08%
2018/05/29	4	39.18	0	0.00	39.00	4	2,619	0.15%
2018/05/24	11	39.18	0.5	39.25	39.35	10.5	2,734	0.38%
2018/05/23	0	0.00	1	39.55	39.35	-1	2,705	-0.04%
2018/05/22	0	0.00	2	39.65	39.35	-2	2,679	-0.07%
2018/05/21	1	39.75	4	39.73	39.80	-3	2,652	-0.11%
2018/05/18	0	0.00	0.1	40.25	40.35	-0.1	2,614	-0.01%
2018/05/17	5	40.80	0	0.00	41.20	5	2,559	0.20%
2018/05/16	3	40.97	7	40.93	41.50	-4	2,514	-0.16%
2018/05/15	5	39.55	2	39.45	39.95	3	2,406	0.12%
2018/05/14	0	0.00	0.3	37.35	37.60	-0.3	2,324	-0.01%
2018/05/11	0	0.00	2	37.50	37.35	-2	2,317	-0.09%
2018/05/07	0	0.00	2	37.45	37.80	-2	2,275	-0.09%
2018/05/03	0	0.00	1	37.00	37.10	-1	2,224	-0.04%
2018/05/02	11	37.72	4	37.56	37.75	7	2,202	0.32%
2018/04/30	4	38.39	20	38.35	38.35	-16	2,161	-0.74%
2018/04/27	6	36.64	0	0.00	37.25	6	2,072	0.29%
2018/04/26	4	37.15	0	0.00	36.25	4	2,026	0.20%
2018/04/25	0	0.00	5	36.25	36.30	-5	1,975	-0.25%
2018/04/24	0	0.00	1.2	35.40	35.75	-1.2	1,931	-0.06%
2018/04/23	1	35.75	5	35.59	35.75	-4	1,954	-0.20%
2018/04/19	0	0.00	1	34.40	34.20	-1	1,877	-0.05%
2018/04/18	1	34.10	0	0.00	34.00	1	1,863	0.05%
2018/04/17	0	0.00	2	35.10	34.85	-2	1,845	-0.11%
2018/04/13	1	34.80	0	0.00	34.85	1	1,856	0.05%
2018/04/10	0	0.00	7.6	35.06	35.25	-7.6	1,878	-0.41%
2018/04/02	0	0.00	0.3	34.70	34.75	-0.3	1,920	-0.02%
2018/03/31	1	34.45	20	34.45	34.55	-19	1,927	-0.99%
2018/03/13	1	35.40	0	0.00	35.40	1	1,873	0.05%
2018/03/12	1	35.65	31	35.60	35.55	-30	1,831	-1.64%
2018/03/08	0	0.00	1.2	36.04	36.15	-1.2	1,779	-0.07%
2018/03/07	1	36.55	0	0.00	35.65	1	1,714	0.06%
2018/03/02	1	35.95	3	35.93	35.90	-2	1,565	-0.13%
2018/03/01	6	34.89	5.4	34.67	34.95	0.6	1,357	0.05%
2018/02/27	2	34.30	0	0.00	33.95	2	1,273	0.16%
2018/02/26	2	34.00	2	34.13	34.30	0	1,256	0.00%
2018/02/23	0	0.00	3	32.97	32.75	-3	1,240	-0.24%
2018/02/22	0	0.00	3	32.75	32.80	-3	1,248	-0.24%
2018/02/21	3	32.80	3	32.80	32.95	0	1,250	0.00%
2018/02/07	12	32.32	0	0.00	32.20	12	1,259	0.95%
2018/02/06	21	32.03	2	32.10	31.85	19	1,254	1.52%
2018/02/05	0	0.00	2	33.30	33.40	-2	1,218	-0.16%
2018/01/23	0	0.00	40	34.45	34.50	-40	1,433	-2.79%
2018/01/22	0	0.00	6	34.33	34.60	-6	1,443	-0.42%
2018/01/19	2	34.50	2	34.60	34.45	0	1,482	0.00%
2018/01/18	0	0.00	1	34.55	34.50	-1	1,583	-0.06%
2018/01/17	11	34.55	12	34.71	34.65	-1	1,570	-0.06%
2018/01/15	0	0.00	1	33.90	33.75	-1	1,556	-0.06%
2018/01/09	4	34.08	4	33.95	34.05	0	1,658	0.00%
2018/01/08	2	33.95	0	0.00	34.00	2	1,683	0.12%
2018/01/04	0	0.00	3	33.35	33.55	-3	1,735	-0.17%
2018/01/03	1	33.30	0	0.00	33.30	1	1,851	0.05%