大成 (1210)-臺銀-臺南券商分點個股進出

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
56.5
漲跌
▼0.2
漲幅
-0.35%
成交量
1,217張
產業
上市食品類股
1122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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	3	56.57	0.1	56.80	56.50	3	2,215	0.13%
2024/05/29	3.2	56.08	1	56.50	56.70	2.2	2,221	0.10%
2024/05/28	7.7	56.58	0.2	56.70	56.30	7.5	2,204	0.34%
2024/05/27	1.2	56.81	0	0.00	56.80	1.2	2,181	0.06%
2024/05/24	1.1	56.73	1	57.20	57.10	0.1	2,180	0.00%
2024/05/23	0.2	57.59	6	57.70	57.20	-5.8	2,195	-0.27%
2024/05/22	0	0.00	6	58.30	58.00	-6	2,201	-0.27%
2024/05/21	1	58.40	8	58.20	58.10	-7	2,207	-0.32%
2024/05/20	2	58.60	6.1	58.82	58.40	-4.1	2,229	-0.18%
2024/05/17	0.3	57.80	5.1	57.90	58.10	-4.9	2,214	-0.22%
2024/05/16	1.1	57.82	2	58.00	57.60	-0.9	2,225	-0.04%
2024/05/15	1.2	58.19	0	0.00	58.20	1.2	2,222	0.05%
2024/05/14	1	58.20	1	58.20	58.10	0	2,244	0.00%
2024/05/13	1.5	58.12	85	58.21	58.10	-83.5	2,247	-3.71%
2024/05/10	1.3	58.04	0.5	58.12	57.60	0.8	2,230	0.03%
2024/05/09	0	0.00	2	58.30	58.10	-2	2,222	-0.09%
2024/05/08	2	57.75	23	58.00	58.10	-21	2,218	-0.95%
2024/05/07	0	0.00	0.1	57.30	57.50	-0.1	2,202	0.00%
2024/05/06	5.3	57.30	0	0.00	57.40	5.3	2,187	0.24%
2024/05/03	1.1	57.22	1	57.40	57.00	0.1	2,189	0.01%
2024/05/02	0.6	57.28	0	0.00	57.40	0.6	2,197	0.03%
2024/04/30	1	57.50	0	0.00	57.20	1	2,199	0.05%
2024/04/29	0	0.00	1.2	57.32	57.50	-1.2	2,193	-0.05%
2024/04/26	3	56.97	2	57.20	57.00	1	2,180	0.05%
2024/04/25	2	57.05	3	57.20	57.40	-1	2,166	-0.05%
2024/04/24	3.1	57.10	0	0.00	57.00	3.1	2,175	0.14%
2024/04/23	1	56.60	33.1	56.80	57.40	-32.1	2,142	-1.50%
2024/04/22	1	56.10	2.1	56.60	56.40	-1.1	2,093	-0.05%
2024/04/19	2	55.90	3	55.60	55.50	-1	2,041	-0.05%
2024/04/18	0	55.70	0	0.00	55.70	0	1,980	0.00%
2024/04/17	2.1	55.86	8.1	56.05	55.60	-6	1,957	-0.31%
2024/04/16	7	55.29	3	55.30	55.20	4	1,952	0.20%
2024/04/15	4.2	56.58	1	56.60	56.30	3.2	1,925	0.16%
2024/04/12	2.2	57.31	0	0.00	57.20	2.2	1,881	0.12%
2024/04/11	1	57.40	4	57.40	57.40	-3	1,887	-0.16%
2024/04/10	2	58.20	5	58.24	58.00	-3	1,884	-0.16%
2024/04/09	0.1	58.00	3	58.13	58.00	-2.9	1,899	-0.15%
2024/04/08	3.1	57.93	2.1	58.05	58.00	1	1,904	0.05%
2024/04/03	5.1	57.50	0.2	57.60	57.60	4.9	1,944	0.25%
2024/04/02	0	58.10	1	58.00	57.80	-1	1,933	-0.05%
2024/04/01	0	0.00	4	58.20	58.20	-4	1,935	-0.21%
2024/03/29	4	57.55	0.5	57.70	57.70	3.5	1,933	0.18%
2024/03/28	0	0.00	1	58.10	57.70	-1	1,946	-0.05%
2024/03/27	0	0.00	1	57.80	57.80	-1	2,001	-0.05%
2024/03/26	1	57.89	2	57.40	57.40	-1	2,064	-0.05%
2024/03/25	3.1	57.84	0	0.00	57.70	3.1	2,116	0.15%
2024/03/22	1.6	57.74	2	57.60	57.60	-0.4	2,179	-0.02%
2024/03/21	2.3	58.25	1	58.10	58.20	1.3	2,232	0.06%
2024/03/20	2.3	58.02	25	58.52	58.20	-22.7	2,225	-1.02%
2024/03/19	6.3	57.46	1.1	57.39	57.20	5.3	2,207	0.24%
2024/03/18	13.3	56.94	1	56.70	57.10	12.2	2,213	0.55%
2024/03/15	45.7	57.11	16	57.32	56.80	29.7	2,172	1.37%
2024/03/14	20.1	60.75	15	61.18	60.50	5.1	1,957	0.26%
2024/03/13	1	60.20	1	60.70	60.10	0	1,902	0.00%
2024/03/12	0.3	60.00	0	0.00	60.10	0.3	1,898	0.01%
2024/03/11	31.1	59.46	3	59.73	59.60	28.1	1,910	1.47%
2024/03/08	26.6	59.53	1.1	59.87	59.40	25.4	1,923	1.32%
2024/03/07	8.4	60.12	43.3	60.36	60.30	-35	1,920	-1.82%
2024/03/06	112.2	60.20	3.1	60.40	60.40	109	1,916	5.69%	大買/鉅額交易
2024/03/05	2.2	60.19	20.6	60.20	60.30	-18.4	1,911	-0.96%
2024/03/04	3.1	58.80	2.4	58.91	58.70	0.7	1,853	0.04%
2024/03/01	5.6	58.63	5	58.90	58.90	0.6	1,854	0.03%
2024/02/29	0.7	58.43	0	0.00	58.40	0.7	1,858	0.04%
2024/02/27	0	0.00	2	58.40	58.50	-2	1,861	-0.11%
2024/02/26	0	0.00	1	59.00	59.00	-1	1,879	-0.05%
2024/02/23	1	59.00	4.1	59.00	58.70	-3.1	1,881	-0.16%
2024/02/22	0	58.30	1	58.30	58.60	-1	1,887	-0.05%
2024/02/20	3	58.07	1.1	58.29	57.80	2	1,864	0.11%
2024/02/19	1.5	57.77	0	0.00	58.00	1.5	1,861	0.08%
2024/02/16	1.1	57.11	0	0.00	57.00	1.1	1,869	0.06%
2024/02/15	1.2	58.05	0.2	57.40	57.20	1	1,855	0.05%
2024/02/02	0	0.00	5	57.88	58.00	-5	1,856	-0.27%
2024/01/31	0	0.00	2	57.70	57.70	-2	1,846	-0.11%
2024/01/29	0	0.00	0.1	58.20	58.30	-0.1	1,837	-0.01%
2024/01/26	1	58.10	4	58.33	58.20	-3	1,838	-0.16%
2024/01/25	0	0.00	2.6	57.95	58.10	-2.6	1,832	-0.14%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/23	1	57.80	8.1	57.68	57.80	-7.1	1,842	-0.38%
2024/01/22	0	57.30	2	57.30	57.40	-2	1,835	-0.11%
2024/01/19	1	57.20	1	57.10	57.30	0	1,833	0.00%
2024/01/18	0.3	57.41	0.1	57.40	57.10	0.2	1,838	0.01%
2024/01/17	6	57.60	1	57.50	57.70	5	1,820	0.27%
2024/01/16	0	57.20	0	0.00	57.40	0	1,790	0.00%
2024/01/15	0	0.00	1.4	57.70	58.00	-1.4	1,790	-0.08%
2024/01/12	0	0.00	37	57.00	57.00	-37	1,802	-2.05%
2024/01/11	0	0.00	1	57.20	56.80	-1	1,783	-0.06%
2024/01/10	0.1	56.85	34	56.79	57.00	-33.9	1,787	-1.90%
2024/01/09	1	57.01	1	57.20	57.10	0	1,785	0.00%
2024/01/05	13.1	57.41	3	57.63	57.60	10.1	1,778	0.57%
2024/01/04	3.3	58.28	5	58.14	58.20	-1.7	1,757	-0.10%
2024/01/03	0	0.00	3.2	58.69	58.80	-3.2	1,751	-0.18%
2024/01/02	60	58.45	8.1	58.63	58.90	51.9	1,724	3.01%
2023/12/29	9	58.81	10.6	58.73	58.50	-1.6	1,711	-0.09%
2023/12/28	2.7	57.77	6	57.52	57.80	-3.3	1,701	-0.19%
2023/12/27	0.1	57.60	6	57.67	57.50	-5.9	1,728	-0.34%
2023/12/26	1.2	57.62	6	57.58	58.00	-4.8	1,723	-0.28%
2023/12/25	5.3	58.16	29	58.30	57.70	-23.7	1,731	-1.37%
2023/12/22	0.2	58.85	0	0.00	59.00	0.2	1,706	0.01%
2023/12/21	2	58.50	8.1	59.12	59.20	-6.1	1,653	-0.37%
2023/12/20	6.3	58.01	1	58.20	58.80	5.3	1,617	0.33%
2023/12/18	0.1	57.90	13.4	57.81	58.40	-13.3	1,500	-0.89%
2023/12/15	0.1	56.70	7	56.97	57.00	-6.9	1,464	-0.47%
2023/12/14	0	0.00	0	56.60	56.90	0	1,468	0.00%
2023/12/13	0.1	56.56	1	56.30	56.30	-0.9	1,457	-0.06%
2023/12/12	0	0.00	0	57.20	57.20	0	1,459	0.00%
2023/12/11	0	0.00	30	57.10	57.00	-30	1,455	-2.06%
2023/12/08	3	57.10	1	57.00	57.20	2	1,479	0.14%
2023/12/07	15	57.01	2	57.30	56.80	13	1,478	0.88%
2023/12/06	0	0.00	9.6	57.04	57.40	-9.6	1,471	-0.65%
2023/12/05	0	0.00	3.1	56.49	56.50	-3.1	1,442	-0.21%
2023/12/04	0.3	56.00	5.5	56.18	56.10	-5.3	1,426	-0.37%
2023/12/01	0	0.00	1	56.00	55.80	-1	1,431	-0.07%
2023/11/30	0.4	56.25	0	0.00	56.30	0.4	1,445	0.03%
2023/11/29	1	55.90	1.8	55.70	55.90	-0.8	1,487	-0.05%
2023/11/28	0	0.00	9.5	55.78	55.80	-9.5	1,486	-0.64%
2023/11/27	7.9	55.23	3.5	55.41	55.00	4.4	1,488	0.30%
2023/11/24	0	0.00	3.4	54.99	55.30	-3.4	1,490	-0.23%
2023/11/22	1.9	54.99	5.8	54.90	54.90	-3.9	1,475	-0.26%
2023/11/21	0	0.00	1	54.10	54.50	-1	1,468	-0.07%
2023/11/20	0.1	53.90	0.3	53.72	53.60	-0.2	1,457	-0.01%
2023/11/17	1.7	54.01	0.3	53.90	53.90	1.5	1,454	0.10%
2023/11/16	1	54.00	0	0.00	54.00	1	1,450	0.07%
2023/11/15	1.1	53.70	1	54.00	53.90	0.1	1,460	0.01%
2023/11/14	0	0.00	0.1	53.50	53.20	-0.1	1,520	-0.01%
2023/11/13	2.1	53.03	13	53.35	53.00	-10.9	1,542	-0.71%
2023/11/10	1	53.70	6	54.00	53.60	-5	1,573	-0.32%
2023/11/09	1.1	52.81	4	52.80	52.80	-2.9	1,558	-0.19%
2023/11/08	0.3	52.98	0	0.00	53.00	0.3	1,651	0.02%
2023/11/06	3	52.80	3	53.00	52.80	0	1,773	0.00%
2023/11/03	0	0.00	3	52.50	52.50	-3	2,027	-0.15%
2023/11/02	1	52.00	0	0.00	52.10	1	2,102	0.05%
2023/11/01	0	0.00	1	51.70	51.90	-1	2,220	-0.05%
2023/10/31	2.1	51.11	0	0.00	50.80	2.1	2,536	0.08%
2023/10/30	0.4	51.90	0	0.00	51.60	0.4	2,750	0.02%
2023/10/27	0	0.00	1	51.80	51.90	-1	2,967	-0.03%
2023/10/26	0.1	51.60	0	0.00	51.40	0.1	3,107	0.00%
2023/10/24	0.1	51.70	1	51.80	51.70	-0.9	3,205	-0.03%
2023/10/23	0	0.00	1.5	51.51	51.60	-1.5	3,290	-0.05%
2023/10/20	5.4	51.14	0	0.00	51.20	5.4	3,351	0.16%
2023/10/19	1	51.60	2.1	52.00	51.80	-1.1	3,414	-0.03%
2023/10/18	1.5	51.91	0	0.00	51.60	1.5	3,558	0.04%
2023/10/17	0.1	52.50	0	0.00	52.20	0.1	3,714	0.00%
2023/10/16	1.2	52.54	1	52.60	52.50	0.2	3,843	0.00%
2023/10/13	0.1	53.20	5	53.30	52.80	-4.9	4,081	-0.12%
2023/10/12	13	52.85	0	0.00	53.20	13	4,329	0.30%
2023/10/11	1.3	52.85	1	53.00	52.70	0.3	4,406	0.01%
2023/10/06	1	52.90	5	53.00	52.80	-4	4,441	-0.09%
2023/10/05	0.3	52.88	5	52.70	52.60	-4.7	4,458	-0.11%
2023/10/04	11.1	52.32	5.5	52.17	52.10	5.6	4,499	0.12%
2023/10/03	15.1	53.13	0	0.00	53.10	15.1	4,501	0.34%
2023/10/02	1.4	53.93	45	53.64	53.80	-43.6	4,483	-0.97%
2023/09/28	5	53.80	12.6	54.27	53.80	-7.6	4,493	-0.17%
2023/09/27	0	0.00	1.2	54.12	54.10	-1.2	4,499	-0.03%
2023/09/26	11	54.35	0	0.00	54.30	11	4,521	0.24%
2023/09/25	1	54.60	5	54.88	55.20	-4	4,530	-0.09%
2023/09/22	3	54.00	0	0.00	54.00	3	4,532	0.07%
2023/09/21	0.1	54.30	2	54.40	54.30	-1.9	4,535	-0.04%
2023/09/20	1	54.00	5	54.90	54.20	-4	4,538	-0.09%
2023/09/19	8.1	54.40	1.3	55.03	54.40	6.7	4,511	0.15%
2023/09/18	0	0.00	3.1	55.40	55.30	-3.1	4,498	-0.07%
2023/09/14	0	0.00	6	55.07	54.90	-6	4,512	-0.13%
2023/09/13	0.1	54.20	0	0.00	54.30	0.1	4,504	0.00%
2023/09/12	0	0.00	1.2	54.05	54.20	-1.2	4,490	-0.03%
2023/09/11	1.1	54.20	0	0.00	54.20	1.1	4,482	0.02%
2023/09/08	2	54.60	0	0.00	54.50	2	4,486	0.04%
2023/09/07	0.3	54.99	3	54.90	54.60	-2.7	4,496	-0.06%
2023/09/06	1.7	55.20	3	55.10	54.80	-1.3	4,493	-0.03%
2023/09/05	0	55.60	0	0.00	55.40	0	4,475	0.00%
2023/09/04	4	55.95	1	55.80	56.10	3	4,468	0.07%
2023/09/01	1	54.80	1	55.10	55.00	0	4,422	0.00%
2023/08/31	2	54.55	0	0.00	54.60	2	4,413	0.05%
2023/08/30	4.2	54.34	1	54.60	54.30	3.2	4,399	0.07%
2023/08/29	2	54.90	2	54.70	54.80	0	4,397	0.00%
2023/08/28	4.4	54.06	0	0.00	54.20	4.4	4,392	0.10%
2023/08/25	2	54.50	2	54.55	54.30	0	4,397	0.00%
2023/08/24	1.4	54.10	1	54.10	53.80	0.4	4,399	0.01%
2023/08/23	2.1	54.30	1	54.70	54.30	1.1	4,391	0.02%
2023/08/22	1.1	54.49	0	0.00	54.60	1.1	4,391	0.02%
2023/08/21	2	54.30	0	0.00	54.30	2	4,400	0.05%
2023/08/18	72	55.08	35	55.24	54.70	37	4,388	0.84%
2023/08/17	2	53.75	3	53.97	54.00	-1	4,363	-0.02%
2023/08/16	2	52.85	2	53.40	53.40	0	4,391	0.00%
2023/08/15	3.5	53.16	0	0.00	53.10	3.5	4,362	0.08%
2023/08/14	6.1	52.63	6.1	52.68	52.90	0	4,360	0.00%
2023/08/11	2.3	54.13	2	54.60	54.10	0.3	4,299	0.01%
2023/08/10	10.1	54.77	2	54.44	54.30	8.1	4,311	0.19%
2023/08/09	26.8	54.27	14.1	55.16	55.40	12.8	4,248	0.30%
2023/08/08	3	59.37	4	59.00	58.90	-1	3,996	-0.03%
2023/08/07	0	0.00	4.3	58.81	58.80	-4.3	3,956	-0.11%
2023/08/04	23.3	57.02	12	57.70	56.70	11.3	3,866	0.29%
2023/08/02	5.1	61.83	14.5	62.46	61.40	-9.4	3,623	-0.26%
2023/08/01	1.1	62.08	23.7	61.79	62.20	-22.6	3,484	-0.65%
2023/07/31	3.1	59.71	11.1	60.13	59.80	-8	3,311	-0.24%
2023/07/28	0	0.00	26.1	59.10	59.40	-26.1	3,249	-0.80%
2023/07/27	21	58.65	23.2	59.82	59.50	-2.2	3,234	-0.07%
2023/07/26	0.3	58.70	24.7	59.50	59.00	-24.4	3,191	-0.77%
2023/07/25	13.3	58.12	14.1	58.27	58.10	-0.9	3,113	-0.03%
2023/07/24	10	58.85	11.2	58.94	59.00	-1.2	3,044	-0.04%
2023/07/21	9.6	58.98	13.6	59.11	59.00	-4	2,974	-0.14%
2023/07/20	5.7	58.57	19.9	58.27	58.60	-14.2	2,857	-0.50%
2023/07/19	3.2	56.70	13.7	57.11	56.30	-10.5	2,690	-0.39%
2023/07/18	12	57.22	70.8	56.82	55.90	-58.8	2,564	-2.29%
2023/07/17	3	55.57	27.3	55.35	55.90	-24.3	2,333	-1.04%
2023/07/14	0	0.00	4	53.30	52.60	-4	2,096	-0.19%
2023/07/13	0.1	52.10	0.1	52.00	51.80	0	2,059	0.00%
2023/07/12	0	51.90	0.4	51.80	51.80	-0.4	2,081	-0.02%
2023/07/11	0	0.00	3.3	52.28	52.00	-3.3	2,083	-0.16%
2023/07/06	3.5	52.35	2	52.30	52.10	1.5	2,036	0.08%
2023/07/05	2.2	53.05	3.8	53.22	52.90	-1.6	2,031	-0.08%
2023/07/03	0	0.00	2	53.50	53.30	-2	2,083	-0.10%
2023/06/30	2.3	53.34	3	53.40	53.30	-0.7	2,091	-0.03%
2023/06/29	1.3	52.77	1	53.00	52.80	0.3	2,063	0.01%
2023/06/26	0	0.00	2	52.15	52.20	-2	2,049	-0.10%
2023/06/21	0.5	51.60	0	0.00	52.10	0.5	2,051	0.02%
2023/06/20	5.6	51.56	0	0.00	51.40	5.6	2,044	0.27%
2023/06/16	3.5	52.61	0	0.00	52.50	3.5	2,011	0.17%
2023/06/15	0	0.00	2	52.60	52.90	-2	2,005	-0.10%
2023/06/14	8.1	52.38	1	52.50	52.50	7.1	2,014	0.35%
2023/06/12	1.2	52.80	0.5	52.70	52.70	0.7	2,005	0.03%
2023/06/09	3.1	53.46	8.2	53.43	53.50	-5.2	2,013	-0.26%
2023/06/08	0	0.00	1.4	53.44	53.50	-1.4	2,029	-0.07%
2023/06/07	0	0.00	15.8	53.17	53.30	-15.8	2,039	-0.78%
2023/06/06	1.1	52.79	0	0.00	52.80	1.1	2,046	0.05%
2023/06/05	1	53.20	10	53.25	53.00	-9	2,074	-0.43%
2023/06/01	0.3	52.53	1.4	52.95	52.70	-1.1	2,211	-0.05%
2023/05/31	2.3	52.56	1	53.40	52.50	1.3	2,283	0.06%
2023/05/30	1	53.40	15	52.99	53.30	-14	2,359	-0.59%
2023/05/29	1.1	52.80	1	52.90	52.80	0.1	2,645	0.00%
2023/05/26	0.1	52.90	0	0.00	53.10	0.1	2,677	0.00%
2023/05/25	3.2	53.26	0	0.00	53.30	3.2	2,736	0.12%
2023/05/24	0.2	53.64	1	53.80	53.90	-0.8	2,753	-0.03%
2023/05/23	3	54.20	12.5	54.26	54.00	-9.5	2,765	-0.34%
2023/05/22	6.1	53.99	1.8	53.75	53.70	4.3	2,722	0.16%
2023/05/19	1.1	53.10	0	0.00	53.10	1.1	2,668	0.04%
2023/05/18	0.1	53.18	0	0.00	53.10	0.1	2,655	0.00%
2023/05/17	4	53.20	10.3	53.45	53.50	-6.3	2,642	-0.24%
2023/05/16	0.1	53.30	0	0.00	53.00	0.1	2,612	0.00%
2023/05/15	3	52.60	0.2	52.50	52.80	2.9	2,561	0.11%
2023/05/12	1.1	52.41	1	52.50	52.50	0.1	2,568	0.00%
2023/05/11	1.1	52.41	1	52.50	52.00	0.1	2,560	0.00%
2023/05/10	1	53.60	4	53.28	53.30	-3	2,533	-0.12%
2023/05/09	16.3	53.51	2	53.65	52.70	14.3	2,510	0.57%
2023/05/08	2	53.05	2	53.25	53.50	0	2,441	0.00%
2023/05/05	1	52.80	14	52.59	52.80	-13	2,366	-0.55%
2023/05/04	15.1	51.91	9.4	52.48	51.80	5.7	2,330	0.24%
2023/05/03	1.5	52.07	0.5	52.04	52.20	1	2,273	0.04%
2023/05/02	3.4	51.94	0	0.00	51.80	3.4	2,255	0.15%
2023/04/28	4	51.20	0.1	51.30	51.30	3.9	2,254	0.17%
2023/04/27	0.1	51.00	0	0.00	51.10	0.1	2,255	0.00%
2023/04/26	0	0.00	1	51.20	51.30	-1	2,263	-0.04%
2023/04/25	0	51.00	2	51.00	50.90	-2	2,254	-0.09%
2023/04/24	2.1	51.10	0	0.00	51.30	2.1	2,232	0.09%
2023/04/21	4.1	51.38	0.3	52.20	51.40	3.8	2,232	0.17%
2023/04/20	1.4	52.17	5.1	52.10	52.00	-3.7	2,229	-0.17%
2023/04/19	3	52.20	5.6	52.65	52.60	-2.6	2,223	-0.12%
2023/04/18	2.7	52.96	4.9	53.06	52.70	-2.2	2,199	-0.10%
2023/04/17	4	53.13	4.8	53.12	52.80	-0.8	2,156	-0.04%
2023/04/14	2.1	51.90	3	51.90	51.90	-0.9	2,089	-0.04%
2023/04/13	1	51.90	1.1	51.78	52.00	-0.1	2,064	0.00%
2023/04/12	0.3	51.22	0	0.00	51.00	0.3	2,039	0.01%
2023/04/11	2.5	51.46	1.3	51.62	51.40	1.2	2,025	0.06%
2023/04/10	0.1	51.70	4.3	51.96	52.00	-4.2	2,049	-0.21%
2023/04/07	0.1	51.50	1.3	51.59	51.90	-1.3	2,035	-0.06%
2023/04/06	2.6	51.62	30	51.77	51.90	-27.4	2,013	-1.36%
2023/03/31	3.4	50.87	4	50.80	51.10	-0.7	1,972	-0.03%
2023/03/30	0.2	50.25	0	0.00	50.30	0.2	1,938	0.01%
2023/03/29	0.6	50.27	10	50.20	50.20	-9.4	1,930	-0.49%
2023/03/28	1	50.00	0.2	50.20	50.30	0.8	1,934	0.04%
2023/03/27	2	49.90	1	49.90	50.20	1	1,924	0.05%
2023/03/24	2	49.85	1	50.00	49.90	1	1,914	0.05%
2023/03/23	0.1	50.20	1	50.00	50.00	-0.9	1,900	-0.05%
2023/03/22	2.1	50.15	2.3	50.02	50.10	-0.2	1,894	-0.01%
2023/03/21	0.2	50.30	4.2	50.11	50.10	-3.9	1,886	-0.21%
2023/03/20	1	49.90	0	0.00	49.65	1	1,878	0.05%
2023/03/17	1.1	49.86	4.9	50.25	49.85	-3.8	1,866	-0.20%
2023/03/16	2	50.10	0	50.20	50.00	2	1,853	0.11%
2023/03/15	0	0.00	2	50.50	50.30	-2	1,840	-0.11%
2023/03/14	1.4	50.09	3	50.63	50.50	-1.7	1,827	-0.09%
2023/03/13	3.2	49.94	3	50.07	50.10	0.2	1,813	0.01%
2023/03/10	6.7	50.82	9.3	50.27	50.30	-2.7	1,791	-0.15%
2023/03/09	7	51.15	2	51.10	51.10	5	1,772	0.28%
2023/03/08	0	0.00	2	51.05	51.30	-2	1,767	-0.11%
2023/03/07	7	51.48	8	52.10	51.20	-1	1,730	-0.06%
2023/03/06	15.2	51.52	13.1	52.05	51.30	2.1	1,673	0.13%
2023/03/03	2.2	51.01	5	51.06	50.20	-2.8	1,590	-0.18%
2023/03/02	16	50.49	1.5	51.40	50.00	14.5	1,515	0.96%
2023/03/01	64.8	53.29	37.2	53.52	51.10	27.6	1,410	1.96%
2023/02/24	4.5	50.27	13	50.38	50.60	-8.5	1,105	-0.77%
2023/02/23	9	50.22	13.1	49.98	49.55	-4.1	1,057	-0.38%
2023/02/22	0.1	49.20	2	49.55	49.05	-1.9	984	-0.19%
2023/02/21	1.3	48.46	1.1	48.29	48.65	0.3	950	0.03%
2023/02/20	2	47.45	3	47.60	47.75	-1	929	-0.11%
2023/02/17	0.5	47.20	0	0.00	47.05	0.5	922	0.05%
2023/02/16	0	0.00	0.2	47.00	47.30	-0.2	929	-0.02%
2023/02/14	0	46.70	0	0.00	46.65	0	925	0.00%
2023/02/13	0	0.00	0.2	46.75	46.60	-0.2	929	-0.02%
2023/02/10	2.7	46.55	0	0.00	46.35	2.7	925	0.29%
2023/02/09	3.2	47.26	0.5	47.50	47.25	2.7	896	0.30%
2023/02/08	1.1	47.60	2	47.55	47.60	-1	890	-0.11%
2023/02/06	5	46.85	0	0.00	46.65	5	874	0.57%
2023/02/03	0	0.00	0	46.50	46.85	0	863	0.00%
2023/02/02	2.1	46.03	0	0.00	46.20	2.1	842	0.25%
2023/02/01	4.9	45.87	0	0.00	45.80	4.9	841	0.58%
2023/01/31	0.5	46.50	0	0.00	46.30	0.5	830	0.05%
2023/01/30	2.4	45.87	1	46.05	45.65	1.4	834	0.17%
2023/01/17	3	45.73	0.2	46.00	45.85	2.8	839	0.33%
2023/01/16	1.6	46.04	0	0.00	45.80	1.6	835	0.19%
2023/01/13	0.1	46.14	0	0.00	46.10	0.1	834	0.01%
2023/01/12	0	46.10	0	0.00	46.20	0	902	0.00%
2023/01/11	0.1	46.43	0	0.00	46.05	0.1	898	0.01%
2023/01/10	0.2	46.30	0	0.00	46.30	0.2	886	0.02%
2023/01/09	0	0.00	5	45.55	45.80	-5	867	-0.58%
2023/01/06	0.1	45.45	0	0.00	45.25	0.1	857	0.01%
2023/01/05	6	45.24	0	45.55	45.20	6	860	0.69%
2023/01/04	0.1	45.30	1	45.15	45.35	-0.9	863	-0.10%
2023/01/03	1	45.05	0	0.00	45.45	1	861	0.12%
2022/12/29	3.1	45.37	2	45.33	45.40	1	855	0.12%
2022/12/28	5	46.61	4.2	46.62	46.05	0.8	851	0.10%
2022/12/27	2	45.10	0	0.00	45.35	2	816	0.24%
2022/12/26	3.1	45.35	0	0.00	45.00	3.1	822	0.37%
2022/12/23	1	44.85	7	45.45	45.45	-6	814	-0.74%
2022/12/21	1	44.30	1	44.50	44.10	0	814	0.00%
2022/12/20	1.2	44.93	1	44.95	44.40	0.2	820	0.02%
2022/12/19	0.1	44.45	0	0.00	44.30	0.1	815	0.01%
2022/12/16	1.1	44.50	0	0.00	44.35	1.1	811	0.13%
2022/12/15	2	44.83	0	0.00	44.80	2	809	0.25%
2022/12/14	0	0.00	1	45.00	45.00	-1	811	-0.12%
2022/12/13	0	44.70	0	0.00	44.55	0	803	0.00%
2022/12/12	1.1	44.25	4.5	44.45	44.50	-3.5	804	-0.43%
2022/12/09	1	44.20	0	0.00	44.50	1	806	0.12%
2022/12/08	2.1	44.33	0	0.00	44.25	2.1	804	0.25%
2022/12/07	0.1	44.60	0	0.00	44.75	0.1	807	0.01%
2022/12/05	1	44.85	0	0.00	44.85	1	799	0.13%
2022/12/02	0.1	44.75	0.1	44.85	44.75	0	790	0.00%
2022/12/01	1.5	44.64	1	44.75	44.75	0.5	790	0.06%
2022/11/30	2.5	44.48	1	44.40	44.55	1.4	773	0.19%
2022/11/29	1	43.50	0	0.00	44.00	1	752	0.13%
2022/11/28	1	43.75	0	0.00	43.75	1	753	0.13%
2022/11/25	1	43.90	1	44.20	44.05	0	750	0.00%
2022/11/23	0	0.00	0.3	43.35	43.30	-0.3	744	-0.04%
2022/11/22	0.1	43.10	0	0.00	43.35	0.1	763	0.01%
2022/11/18	0.1	43.25	0	0.00	43.25	0.1	786	0.01%
2022/11/17	0	43.35	0.1	43.00	43.25	0	798	-0.01%
2022/11/16	1.4	43.01	0	0.00	42.75	1.4	803	0.17%
2022/11/15	0	43.35	1	43.25	43.30	-1	801	-0.12%
2022/11/14	4.3	42.69	10	42.80	42.90	-5.7	795	-0.72%
2022/11/11	0.2	42.20	0.1	42.20	42.05	0.1	791	0.01%
2022/11/10	0.6	41.70	0	0.00	41.70	0.6	790	0.08%
2022/11/09	0.2	41.90	0	0.00	41.90	0.2	790	0.03%
2022/11/08	2	41.83	1	41.95	41.90	1	792	0.13%
2022/11/04	1	41.10	0	0.00	41.20	1	804	0.12%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	2	41.40	0	0.00	41.20	2	807	0.25%
2022/11/01	1	40.70	11	40.60	40.60	-10	797	-1.25%
2022/10/31	3	40.12	0	0.00	40.20	3	792	0.38%
2022/10/28	15.2	40.28	0.5	40.55	39.95	14.7	799	1.84%
2022/10/27	0	0.00	11	40.45	40.40	-11	792	-1.39%
2022/10/26	13.3	40.00	1	40.05	40.05	12.3	786	1.56%
2022/10/25	3.2	40.38	0	0.00	40.30	3.2	771	0.41%
2022/10/24	4.2	41.81	1	41.80	41.70	3.2	755	0.42%
2022/10/21	7.4	42.05	0	0.00	42.00	7.4	749	0.99%
2022/10/20	4.6	41.92	1.2	42.84	42.80	3.4	737	0.46%
2022/10/19	0	0.00	0.1	44.15	43.85	-0.1	668	-0.01%
2022/10/18	1	43.00	2.2	44.07	44.10	-1.2	671	-0.18%
2022/10/17	0.1	43.05	0	0.00	43.20	0.1	667	0.01%
2022/10/14	0.2	43.40	0	0.00	43.55	0.2	665	0.03%
2022/10/13	3.4	42.95	0	0.00	42.75	3.4	667	0.51%
2022/10/12	0.3	43.43	3	43.42	43.35	-2.7	659	-0.41%
2022/10/11	3.1	43.67	0.2	43.80	43.80	2.9	652	0.44%
2022/10/07	2.1	44.70	0	0.00	44.75	2.1	649	0.32%
2022/10/06	0.3	44.93	0	0.00	45.00	0.3	646	0.05%
2022/10/05	1.1	44.76	0.5	45.15	45.00	0.6	648	0.09%
2022/10/04	1	44.00	2.7	44.20	44.40	-1.7	646	-0.26%
2022/10/03	3.5	43.92	1.3	44.07	44.00	2.1	641	0.33%
2022/09/30	3.1	44.61	0	0.00	44.50	3.1	641	0.49%
2022/09/29	3.7	45.09	0	0.00	45.45	3.7	631	0.59%
2022/09/28	12.3	45.47	5	45.33	45.25	7.3	622	1.16%
2022/09/27	0.1	46.70	0	0.00	46.60	0.1	619	0.01%
2022/09/26	2.2	46.91	0.1	47.20	46.90	2.1	625	0.34%
2022/09/23	1	47.30	0.3	47.50	47.30	0.7	628	0.11%
2022/09/22	1	47.20	0	0.00	47.40	1	640	0.16%
2022/09/19	0.1	48.05	0	0.00	47.70	0.1	646	0.02%
2022/09/15	0	0.00	1	48.50	48.65	-1	660	-0.15%
2022/09/14	1	48.50	0	0.00	48.30	1	669	0.15%
2022/09/13	0	0.00	0.3	48.85	48.70	-0.3	672	-0.04%
2022/09/08	0	0.00	2.1	47.91	48.20	-2.1	687	-0.30%
2022/09/07	3.1	47.81	0.1	47.95	47.75	3.1	692	0.44%
2022/09/06	1.2	48.27	0	0.00	48.20	1.2	694	0.17%
2022/09/05	2	48.40	0.4	48.65	48.45	1.6	700	0.23%
2022/09/02	2	48.50	3	48.55	48.45	-1	706	-0.14%
2022/09/01	1	48.55	0	0.00	48.70	1	707	0.14%
2022/08/30	2.4	49.00	0	0.00	49.15	2.4	699	0.34%
2022/08/29	0	50.60	0.2	50.70	50.70	-0.1	686	-0.02%
2022/08/26	2	50.30	0.1	50.50	50.60	1.9	665	0.29%
2022/08/25	1	50.50	0	0.00	50.50	1	659	0.15%
2022/08/24	2	50.30	1	50.20	50.20	1	652	0.15%
2022/08/22	0	0.00	6	49.55	49.75	-6	656	-0.91%
2022/08/19	0	0.00	0.3	49.01	49.10	-0.3	651	-0.05%
2022/08/18	10	49.11	0	0.00	49.10	10	658	1.52%
2022/08/17	0.1	49.85	0	0.00	49.50	0.1	655	0.02%
2022/08/16	4	49.45	2	49.53	49.55	2	667	0.30%
2022/08/15	0.1	49.50	2.1	49.57	49.70	-2	674	-0.30%
2022/08/12	1	49.00	3	48.57	48.90	-2	680	-0.29%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/10	0	0.00	1	47.95	47.60	-1	702	-0.14%
2022/08/09	0	48.15	0	0.00	48.10	0	721	0.00%
2022/08/08	0	47.80	0	0.00	47.75	0	735	0.00%
2022/08/05	1	47.45	0	0.00	47.35	1	760	0.13%
2022/08/04	2.1	46.83	0	0.00	47.20	2.1	800	0.26%
2022/08/03	1.3	47.14	0	0.00	47.15	1.3	834	0.15%
2022/08/02	1.4	47.75	0	0.00	47.55	1.4	847	0.16%
2022/08/01	3	48.42	0	0.00	48.40	3	874	0.34%
2022/07/29	0.2	49.00	0	0.00	48.90	0.2	888	0.02%
2022/07/28	1	48.95	2	49.03	48.95	-1	897	-0.11%
2022/07/27	2	48.83	0	0.00	49.00	2	920	0.22%
2022/07/26	2	48.83	0	0.00	48.80	2	945	0.21%
2022/07/22	1	47.70	0	47.90	47.65	1	966	0.10%
2022/07/21	0.1	47.90	0	0.00	47.90	0.1	997	0.01%
2022/07/18	4	46.81	0	0.00	46.95	4	1,048	0.38%
2022/07/12	3	46.97	0	0.00	47.10	3	1,333	0.22%
2022/07/11	0	0.00	1	47.25	47.50	-1	1,465	-0.07%
2022/07/08	1	47.30	0	0.00	47.20	1	1,510	0.07%
2022/07/06	5	48.60	0	0.00	48.10	5	1,537	0.33%
2022/07/05	0.5	48.80	2	48.87	48.85	-1.5	1,557	-0.10%
2022/07/04	0	0.00	1	47.80	48.65	-1	1,563	-0.06%
2022/07/01	0	47.45	1	47.60	47.35	-1	1,567	-0.06%
2022/06/30	0	0.00	2	47.30	47.55	-2	1,596	-0.13%
2022/06/27	2	47.95	1	47.70	47.80	1	1,625	0.06%
2022/06/24	0	0.00	4	47.80	47.70	-4	1,650	-0.24%
2022/06/23	1	46.70	1	47.40	47.05	0	1,698	0.00%
2022/06/22	2.4	47.07	0	0.00	46.85	2.4	1,694	0.14%
2022/06/21	0	0.00	0	47.55	47.35	0	1,694	0.00%
2022/06/20	3	47.07	4	47.25	47.00	-1	1,695	-0.06%
2022/06/17	0.2	48.00	0	0.00	47.60	0.2	1,699	0.01%
2022/06/16	0.7	48.90	0	0.00	48.70	0.7	1,703	0.04%
2022/06/15	0	0.00	0.1	48.45	49.00	-0.1	1,731	0.00%
2022/06/14	0.1	47.95	3.2	47.49	47.75	-3.1	1,740	-0.18%
2022/06/10	0.8	48.80	0	0.00	48.75	0.8	1,759	0.04%
2022/06/08	0	0.00	0.1	48.85	49.00	-0.1	1,832	0.00%
2022/06/07	2	48.65	0	0.00	48.65	2	1,845	0.11%
2022/06/06	0.1	49.01	0	0.00	48.85	0.1	1,862	0.00%
2022/06/02	1	48.60	0	0.00	48.60	1	1,903	0.05%
2022/06/01	1	49.05	1	49.20	49.10	0	1,936	0.00%
2022/05/31	2	48.85	1	48.70	49.40	1	1,952	0.05%
2022/05/30	0	0.00	1	49.00	48.90	-1	1,950	-0.05%
2022/05/27	1.1	48.60	0	0.00	48.50	1.1	1,952	0.06%
2022/05/26	0.5	48.70	3	48.55	48.45	-2.5	1,962	-0.13%
2022/05/24	3.5	47.22	0	0.00	47.05	3.5	2,006	0.17%
2022/05/23	1	47.60	10	47.80	47.55	-9	2,000	-0.45%
2022/05/20	3	47.35	0	0.00	47.45	3	2,021	0.15%
2022/05/18	7	47.10	0	0.00	47.50	7	2,142	0.33%
2022/05/17	6.3	46.98	0	0.00	46.90	6.3	2,132	0.29%
2022/05/16	6.1	47.23	3	47.25	47.25	3.1	2,132	0.15%
2022/05/13	9.5	47.59	0	0.00	47.45	9.5	2,147	0.44%
2022/05/12	4.4	47.87	4	47.59	47.35	0.4	2,147	0.02%
2022/05/11	5.1	49.05	0	0.00	48.80	5.1	2,126	0.24%
2022/05/10	5	49.61	0	0.00	49.95	5	2,094	0.24%
2022/05/09	5.4	50.60	0	0.00	50.40	5.4	2,080	0.26%
2022/05/06	1	51.90	0	0.00	51.90	1	2,066	0.05%
2022/05/05	0	0.00	2	52.70	52.10	-2	2,085	-0.10%
2022/05/04	4.1	52.03	6	52.20	52.00	-2	2,073	-0.09%
2022/05/03	2	52.15	2	52.20	52.20	0	2,061	0.00%
2022/04/29	11.2	53.18	0	0.00	52.80	11.2	2,045	0.55%
2022/04/27	2.9	52.62	0	0.00	52.50	2.9	2,041	0.14%
2022/04/26	2	53.70	2	53.80	53.40	0	2,018	0.00%
2022/04/25	4	53.90	0	0.00	53.70	4	2,002	0.20%
2022/04/22	1.2	54.68	2	54.75	54.70	-0.8	1,998	-0.04%
2022/04/21	2	54.80	3	55.07	54.60	-1	1,992	-0.05%
2022/04/20	4	55.13	6	55.37	55.60	-2	1,941	-0.10%
2022/04/19	2	54.00	2	54.00	54.30	0	1,880	0.00%
2022/04/18	26	55.65	26.1	56.50	54.50	-0.1	1,849	-0.01%
2022/04/15	5.1	55.74	22.2	55.68	55.30	-17.1	1,743	-0.98%
2022/04/14	3.7	54.79	24	54.87	54.90	-20.4	1,625	-1.25%
2022/04/12	1	54.50	0	0.00	54.20	1	1,579	0.06%
2022/04/11	2	54.90	8	54.71	54.90	-6	1,578	-0.38%
2022/04/08	1	54.40	2	54.80	54.90	-1	1,571	-0.06%
2022/04/07	12	54.84	2	54.85	54.80	10	1,563	0.64%
2022/04/06	0	0.00	5	54.96	55.20	-5	1,560	-0.32%
2022/04/01	0	0.00	5	53.92	54.40	-5	1,551	-0.32%
2022/03/31	2	54.30	0	0.00	54.10	2	1,548	0.13%
2022/03/30	5	54.50	0.1	54.80	54.40	4.9	1,542	0.32%
2022/03/29	0	0.00	5.1	54.50	54.70	-5.1	1,528	-0.33%
2022/03/28	3	53.57	3	53.80	54.50	0	1,502	0.00%
2022/03/24	1	53.00	2	53.10	53.30	-1	1,457	-0.07%
2022/03/23	0	0.00	2	53.20	53.50	-2	1,469	-0.14%
2022/03/22	3	53.10	0	0.00	53.10	3	1,476	0.20%
2022/03/21	2	52.80	5.4	52.74	52.90	-3.4	1,472	-0.23%
2022/03/18	4	52.58	0	0.00	52.50	4	1,466	0.27%
2022/03/17	1	52.90	2	52.65	52.80	-1	1,440	-0.07%
2022/03/16	0	52.30	1	52.30	52.40	-1	1,426	-0.07%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	6.7	52.70	12	53.10	52.60	-5.3	1,403	-0.38%
2022/03/11	3.4	53.85	0	0.00	53.80	3.4	1,355	0.25%
2022/03/10	2	54.55	2.6	54.64	54.60	-0.6	1,343	-0.04%
2022/03/09	4	53.55	6.2	53.61	54.00	-2.2	1,337	-0.16%
2022/03/08	4.4	53.15	13	53.22	53.20	-8.6	1,335	-0.65%
2022/03/07	3.1	54.21	193	54.31	54.20	-189.9	1,300	-14.61%	大賣/鉅額交易
2022/03/04	10.1	54.98	1	55.10	55.00	9.1	1,282	0.71%
2022/03/03	9.1	54.87	1.2	55.01	54.90	8	1,289	0.62%
2022/03/02	0.1	54.60	3	54.57	54.60	-3	1,294	-0.23%
2022/03/01	3.1	54.60	2	54.50	54.50	1.1	1,290	0.08%
2022/02/25	6	54.60	5.2	54.61	54.20	0.8	1,282	0.06%
2022/02/24	2	54.40	7	54.49	54.30	-5	1,273	-0.39%
2022/02/23	1	54.80	2	54.75	54.70	-1	1,243	-0.08%
2022/02/22	2.1	54.31	2	54.50	54.70	0.1	1,247	0.01%
2022/02/21	3.9	54.80	3.9	54.94	54.90	0.1	1,250	0.01%
2022/02/18	0.2	54.80	18.2	55.10	55.20	-18	1,239	-1.46%
2022/02/17	1	53.40	6	53.43	53.40	-5	1,129	-0.44%
2022/02/16	104.2	53.32	0	0.00	53.50	104.2	1,146	9.09%	大買/鉅額交易
2022/02/15	2	53.60	4	53.65	53.40	-2	1,145	-0.17%
2022/02/14	2	53.10	4	53.00	53.10	-2	1,130	-0.18%
2022/02/11	98	53.00	0.1	53.30	53.00	97.9	1,143	8.56%
2022/02/10	3	52.93	0	53.20	53.00	3	1,197	0.25%
2022/02/09	5	52.80	2	52.80	52.90	3	1,255	0.24%
2022/02/07	5	52.48	1	52.40	53.00	4	1,252	0.32%
2022/01/26	0	0.00	3.1	52.20	52.20	-3.1	1,230	-0.25%
2022/01/25	3	52.00	3	52.13	52.20	0	1,273	0.00%
2022/01/24	2.3	52.12	3	52.10	52.20	-0.8	1,288	-0.06%
2022/01/21	3	52.27	1	52.20	52.20	2	1,287	0.16%
2022/01/20	5	52.10	7.2	52.28	52.10	-2.2	1,272	-0.17%
2022/01/19	3	52.03	0	0.00	52.30	3	1,273	0.24%
2022/01/18	2	52.30	0	0.00	52.20	2	1,286	0.16%
2022/01/17	2.2	52.17	1	52.10	52.20	1.2	1,291	0.09%
2022/01/14	0	0.00	1	52.50	52.30	-1	1,284	-0.08%
2022/01/13	0	0.00	3	52.40	52.50	-3	1,303	-0.23%
2022/01/12	7	52.13	0	0.00	52.30	7	1,316	0.53%
2022/01/11	3	52.20	0.3	52.40	52.30	2.7	1,312	0.21%
2022/01/10	0	52.60	1	52.30	52.50	-1	1,312	-0.07%
2022/01/07	2.4	52.37	2	52.50	52.40	0.4	1,317	0.03%
2022/01/06	2.3	52.54	1.1	52.82	52.70	1.2	1,304	0.09%
2022/01/05	4.8	52.51	0	0.00	52.50	4.8	1,310	0.37%
2022/01/04	3.4	52.56	1	52.80	52.70	2.4	1,315	0.19%
2022/01/03	14.3	53.12	0.2	53.40	52.90	14.1	1,306	1.08%
2021/12/30	0.5	53.50	0	0.00	53.40	0.5	1,304	0.04%
2021/12/29	2.1	53.40	6	53.52	53.40	-4	1,310	-0.30%
2021/12/28	7	52.90	3.1	53.15	53.60	3.9	1,313	0.30%
2021/12/27	2.4	52.78	0	0.00	52.70	2.4	1,303	0.18%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	1.3	52.78	0	0.00	52.70	1.3	1,364	0.09%
2021/12/22	1	52.50	0	0.00	52.60	1	1,377	0.07%
2021/12/21	1	52.50	0	0.00	52.50	1	1,394	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/17	0.4	52.50	0	0.00	52.30	0.4	1,405	0.03%
2021/12/16	8.1	52.40	4	52.50	52.30	4.1	1,393	0.29%
2021/12/15	2	52.40	0	0.00	52.50	2	1,410	0.14%
2021/12/14	2	52.50	1	52.50	52.40	1	1,429	0.07%
2021/12/13	2	52.70	0	0.00	52.60	2	1,436	0.14%
2021/12/10	4	52.68	0	0.00	52.70	4	1,444	0.28%
2021/12/08	0	52.70	4	52.70	52.70	-4	1,512	-0.26%
2021/12/07	2.2	52.51	2	52.60	52.50	0.2	1,514	0.01%
2021/12/06	4.1	52.30	0	0.00	52.30	4.1	1,512	0.27%
2021/12/03	3.3	52.03	0	0.00	52.20	3.3	1,517	0.22%
2021/12/02	6	52.02	0	0.00	52.00	6	1,521	0.39%
2021/11/30	7.4	52.19	0	0.00	52.00	7.4	1,570	0.47%
2021/11/29	4.4	52.23	8	52.00	52.20	-3.6	1,570	-0.23%
2021/11/26	2	52.50	4	52.70	52.50	-2	1,576	-0.13%
2021/11/25	1	52.70	1	52.90	52.80	0	1,582	0.00%
2021/11/24	0.3	52.90	0	0.00	52.70	0.3	1,611	0.02%
2021/11/23	2.9	52.79	0	53.00	52.70	2.9	1,617	0.18%
2021/11/22	0.1	53.10	0	0.00	53.00	0.1	1,630	0.00%
2021/11/19	2.1	53.20	6	53.27	53.20	-3.9	1,644	-0.24%
2021/11/18	0.2	53.25	6	53.08	53.30	-5.8	1,662	-0.35%
2021/11/17	6.5	52.57	3	52.63	52.80	3.5	1,701	0.21%
2021/11/16	4	52.53	2	52.70	52.70	2	1,765	0.11%
2021/11/15	6	52.51	0.1	52.80	52.40	5.9	1,802	0.33%
2021/11/12	5	52.74	21	52.76	52.90	-16	1,806	-0.89%
2021/11/11	4.4	52.16	0.3	52.50	52.40	4.1	1,825	0.23%
2021/11/10	20.2	52.02	10	52.10	52.20	10.2	1,863	0.54%
2021/11/09	29.3	52.37	13	52.25	52.20	16.3	1,877	0.87%
2021/11/08	13.1	52.62	6	52.80	52.90	7.1	1,858	0.38%
2021/11/05	0	0.00	0.5	53.48	53.50	-0.5	1,919	-0.03%
2021/11/04	13.1	53.32	1	53.50	53.50	12.1	2,054	0.59%
2021/11/03	1	53.20	0.2	53.30	53.50	0.8	2,249	0.04%
2021/11/02	14.9	53.01	1.8	53.14	53.00	13.1	2,268	0.58%
2021/11/01	12	53.59	1	53.60	53.10	11	2,255	0.49%
2021/10/29	0.1	53.70	2	53.50	53.70	-2	2,266	-0.09%
2021/10/28	0.1	53.70	18	53.50	53.70	-18	2,282	-0.79%
2021/10/27	3.3	53.58	0	0.00	53.70	3.3	2,311	0.14%
2021/10/26	3	53.85	2	53.90	53.60	1	2,329	0.04%
2021/10/25	4.2	53.83	2	53.70	53.90	2.2	2,332	0.09%
2021/10/22	1.1	53.52	0	0.00	53.50	1.1	2,353	0.05%
2021/10/21	9.3	53.48	2.2	53.72	53.20	7.2	2,371	0.30%
2021/10/20	2.1	53.87	0.1	54.20	54.00	2	2,368	0.08%
2021/10/19	0.1	54.40	0	0.00	54.30	0.1	2,363	0.00%
2021/10/18	1.8	54.36	1	54.40	54.30	0.8	2,372	0.03%
2021/10/15	12.1	53.90	7.2	53.91	53.80	4.9	2,373	0.20%
2021/10/14	1	53.60	1.2	53.62	53.70	-0.2	2,379	-0.01%
2021/10/13	3	53.47	0	0.00	53.40	3	2,395	0.13%
2021/10/12	2	53.05	1	53.30	53.30	1	2,403	0.04%
2021/10/08	1.1	53.31	1	53.10	53.10	0.1	2,402	0.00%
2021/10/07	5	53.14	0	0.00	53.40	5	2,416	0.21%
2021/10/06	1	52.80	1	53.00	53.00	0	2,430	0.00%
2021/10/05	3.2	52.92	0	0.00	53.10	3.2	2,443	0.13%
2021/10/04	3.3	53.33	0	0.00	53.20	3.3	2,459	0.13%
2021/10/01	27.3	53.60	3.4	53.84	53.50	23.9	2,457	0.97%
2021/09/30	0.3	54.70	0	0.00	54.90	0.3	2,408	0.01%
2021/09/29	0.3	54.81	0	0.00	54.60	0.3	2,413	0.01%
2021/09/28	2	55.25	0	0.00	55.20	2	2,412	0.08%
2021/09/27	1	55.00	9	55.06	55.20	-8	2,399	-0.33%
2021/09/24	1	54.40	0	0.00	54.40	1	2,401	0.04%
2021/09/23	1.9	54.34	0	0.00	54.20	1.9	2,425	0.08%
2021/09/22	3.6	54.05	2	54.15	54.10	1.6	2,450	0.06%
2021/09/17	1.7	54.32	0	0.00	54.90	1.7	2,464	0.07%
2021/09/16	3.9	54.42	0	0.00	54.40	3.9	2,469	0.16%
2021/09/15	3	54.70	0	0.00	54.60	3	2,488	0.12%
2021/09/14	3.1	54.84	0	0.00	54.90	3.1	2,499	0.12%
2021/09/13	31.8	54.74	0	0.00	54.90	31.8	2,506	1.27%
2021/09/10	1	55.80	0.4	55.90	55.90	0.6	2,466	0.02%
2021/09/08	2.8	55.75	0	0.00	55.70	2.8	2,499	0.11%
2021/09/07	6.2	55.92	3	55.93	56.00	3.2	2,515	0.13%
2021/09/06	5.1	56.40	1	56.50	56.20	4	2,541	0.16%
2021/09/03	1.5	56.79	10.7	56.58	56.90	-9.2	2,534	-0.36%
2021/09/02	2.5	55.68	2	55.65	55.60	0.5	2,503	0.02%
2021/09/01	5	55.18	19	55.07	55.50	-14	2,487	-0.56%
2021/08/31	3.4	54.24	0	0.00	54.10	3.4	2,463	0.14%
2021/08/30	25.1	54.16	0	0.00	54.20	25.1	2,461	1.02%
2021/08/27	1.2	54.40	10	54.40	54.50	-8.8	2,439	-0.36%
2021/08/26	9.6	54.46	1	54.40	54.40	8.6	2,443	0.35%
2021/08/25	19	54.87	0	0.00	54.90	19	2,445	0.78%
2021/08/24	1	54.40	0.1	54.50	54.80	0.9	2,441	0.04%
2021/08/23	9.2	53.49	4.5	52.89	53.80	4.7	2,446	0.19%
2021/08/20	6.1	55.99	17.1	56.15	56.10	-11	2,392	-0.46%
2021/08/19	11.1	56.39	0	0.00	56.20	11.1	2,337	0.48%
2021/08/18	4.2	56.54	2	56.74	56.90	2.2	2,301	0.10%
2021/08/17	9.5	57.03	6.3	57.08	56.80	3.3	2,295	0.14%
2021/08/16	4	56.23	11	56.38	56.30	-7	2,273	-0.31%
2021/08/13	5	55.85	10	55.77	55.90	-5.1	2,251	-0.22%
2021/08/12	7.3	55.88	4.2	56.13	56.10	3.1	2,238	0.14%
2021/08/11	29.4	55.37	2	56.20	55.50	27.4	2,251	1.22%
2021/08/10	37.6	56.76	1	56.80	56.50	36.6	2,183	1.67%
2021/08/09	42	57.59	49.9	57.05	57.50	-7.9	2,138	-0.37%
2021/08/06	2.4	60.29	3.4	60.22	60.70	-1	1,997	-0.05%
2021/08/05	4	60.85	3	61.07	60.80	1	2,098	0.05%
2021/08/04	2	61.45	20	61.30	61.40	-18	2,236	-0.80%
2021/08/03	3	60.90	0.2	60.90	61.00	2.9	2,297	0.12%
2021/08/02	1.4	60.73	4	60.43	60.80	-2.6	2,338	-0.11%
2021/07/30	0.4	60.50	0	0.00	60.10	0.4	2,324	0.02%
2021/07/29	2	60.20	3	60.00	60.00	-1	2,334	-0.04%
2021/07/28	3	59.00	3.3	59.32	59.30	-0.3	2,358	-0.01%
2021/07/27	3	59.67	7	59.80	59.60	-4	2,441	-0.16%
2021/07/26	1	59.90	1	59.80	59.90	0	2,514	0.00%
2021/07/23	3	59.67	0	0.00	59.60	3	2,637	0.11%
2021/07/22	0	0.00	1	59.70	59.70	-1	2,803	-0.04%
2021/07/21	4	59.53	0.8	59.50	59.60	3.2	2,828	0.11%
2021/07/20	2	59.40	0	0.00	59.30	2	2,854	0.07%
2021/07/19	14	59.61	7.2	59.69	59.80	6.8	2,928	0.23%
2021/07/16	3	59.93	0	0.00	60.00	3	3,034	0.10%
2021/07/15	3	59.53	0	0.00	59.70	3	3,080	0.10%
2021/07/14	1.4	59.19	0	0.00	59.30	1.4	3,130	0.04%
2021/07/13	6.1	59.60	3	59.63	59.60	3.1	3,192	0.10%
2021/07/12	7.1	59.79	0	0.00	59.70	7.1	3,230	0.22%
2021/07/09	4.1	59.61	2	59.50	59.60	2.1	3,238	0.06%
2021/07/08	4	60.00	10	60.05	60.10	-6	3,278	-0.18%
2021/07/07	1	60.00	1	60.10	60.20	0	3,312	0.00%
2021/07/06	0.4	60.40	0	0.00	60.40	0.4	3,337	0.01%
2021/07/05	1.4	60.36	1	60.50	60.40	0.4	3,351	0.01%
2021/07/02	1.3	60.35	3	60.30	60.40	-1.7	3,367	-0.05%
2021/07/01	0	0.00	2.1	60.60	60.60	-2.1	3,386	-0.06%
2021/06/30	7	60.25	0	0.00	60.10	7	3,416	0.21%
2021/06/29	2.4	60.94	1.1	60.51	60.60	1.3	3,451	0.04%
2021/06/28	4.7	60.74	4	60.53	60.80	0.6	3,482	0.02%
2021/06/25	8	59.98	2	60.10	59.90	6	3,464	0.17%
2021/06/24	5.1	59.48	1.1	59.80	59.90	4	3,475	0.12%
2021/06/23	2	59.05	3	59.13	59.30	-1	3,478	-0.03%
2021/06/22	2.7	58.91	1	58.80	59.00	1.7	3,526	0.05%
2021/06/21	2.1	58.61	2	58.70	58.60	0.1	3,529	0.00%
2021/06/18	2.1	58.62	1	58.50	59.10	1.1	3,536	0.03%
2021/06/17	16	58.67	2	59.10	59.00	14	3,535	0.40%
2021/06/16	2	58.95	2	59.50	59.20	0	3,566	0.00%
2021/06/15	1	57.93	5	58.54	59.00	-4	3,558	-0.11%
2021/06/11	3	57.87	2	58.00	57.90	1	3,538	0.03%
2021/06/09	1	57.70	0.1	57.90	57.60	1	3,555	0.03%
2021/06/08	2.1	57.71	0.1	58.00	57.70	2	3,574	0.06%
2021/06/07	15	57.42	0	0.00	57.50	15	3,637	0.41%
2021/06/04	3.4	58.01	1	57.90	57.90	2.4	3,677	0.07%
2021/06/03	3	58.37	1	58.50	58.40	2	3,758	0.05%
2021/06/02	1.1	57.83	3.5	58.13	58.40	-2.4	3,898	-0.06%
2021/06/01	5	57.80	3	57.90	58.10	2	3,921	0.05%
2021/05/31	0	0.00	5.1	57.15	57.70	-5.1	3,986	-0.13%
2021/05/28	7	56.44	2	56.45	56.60	5	3,988	0.13%
2021/05/27	1	56.30	0	0.00	56.40	1	3,989	0.03%
2021/05/26	4	56.25	3.1	56.31	56.60	0.9	4,000	0.02%
2021/05/25	3	56.50	1	56.70	56.50	2	4,009	0.05%
2021/05/24	0.7	56.85	6	56.70	56.50	-5.3	4,012	-0.13%
2021/05/21	3.2	57.07	0	0.00	56.90	3.2	4,036	0.08%
2021/05/20	3	56.63	5	56.64	56.90	-2	4,068	-0.05%
2021/05/19	1.4	55.99	0.2	56.30	56.40	1.2	4,092	0.03%
2021/05/18	0.5	55.82	5.1	56.09	57.00	-4.6	4,061	-0.11%
2021/05/17	11.2	55.20	4.4	55.84	54.50	6.8	4,039	0.17%
2021/05/14	6.3	55.97	2	57.40	56.40	4.3	3,957	0.11%
2021/05/13	6	56.22	41	55.86	56.40	-35	3,896	-0.90%
2021/05/12	41	56.20	15	56.37	55.40	26	3,777	0.69%
2021/05/11	15.8	59.66	6	59.82	59.20	9.8	3,640	0.27%
2021/05/10	6.5	59.95	2	60.30	60.50	4.5	3,576	0.13%
2021/05/06	5.3	58.96	3	58.83	58.70	2.3	3,539	0.07%
2021/05/05	7	58.70	1	58.60	58.60	6	3,526	0.17%
2021/05/04	2.3	59.45	9	59.04	58.90	-6.7	3,504	-0.19%
2021/05/03	8.8	60.11	6.1	60.29	60.10	2.7	3,424	0.08%
2021/04/29	20.8	60.27	4	60.48	59.90	16.8	3,364	0.50%
2021/04/28	19.1	60.80	13	60.47	61.30	6.1	3,249	0.19%
2021/04/27	0	0.00	9	57.98	58.10	-9	3,135	-0.29%
2021/04/26	7	57.69	6	57.78	58.00	1	3,121	0.03%
2021/04/23	26	57.19	3	57.30	57.50	23	3,122	0.74%
2021/04/22	6	58.58	17	58.86	57.90	-11	3,093	-0.36%
2021/04/21	3.4	57.43	3	57.40	57.70	0.4	2,995	0.01%
2021/04/20	14	57.80	3	57.90	58.00	11	2,976	0.37%
2021/04/19	6	57.72	2.3	57.80	58.40	3.7	2,966	0.12%
2021/04/16	3.2	56.58	4	56.95	57.00	-0.8	2,948	-0.03%
2021/04/15	1.3	56.48	2	56.55	56.50	-0.7	2,932	-0.02%
2021/04/14	6	56.20	7.1	55.42	56.30	-1.1	2,957	-0.04%
2021/04/13	1	56.30	4	56.28	56.10	-3	2,959	-0.10%
2021/04/12	5.5	54.61	8	54.69	55.20	-2.5	3,012	-0.08%
2021/04/09	9	54.06	3	54.17	54.20	6	3,138	0.19%
2021/04/08	4	54.18	1	54.30	54.40	3	3,172	0.09%
2021/04/07	4	54.40	3	54.07	54.50	1	3,199	0.03%
2021/04/06	8	54.29	4	54.78	54.40	4	3,342	0.12%
2021/04/01	6	54.73	11	54.65	54.50	-5	3,503	-0.14%
2021/03/31	1	54.90	1	55.30	54.60	0	3,561	0.00%
2021/03/30	20.7	54.08	17	54.04	54.70	3.7	3,507	0.11%
2021/03/29	1.7	54.26	4	54.33	54.20	-2.3	3,488	-0.07%
2021/03/26	15.3	54.03	1	54.10	54.10	14.3	3,484	0.41%
2021/03/25	3	53.93	38	53.77	53.80	-35	3,464	-1.01%
2021/03/24	0	0.00	21	52.76	52.90	-21	3,422	-0.61%
2021/03/23	10	52.70	6	52.78	52.50	4	3,419	0.12%
2021/03/22	2.6	52.32	4	52.35	52.60	-1.4	3,426	-0.04%
2021/03/19	25.1	51.89	38	51.74	51.90	-13	3,430	-0.38%
2021/03/18	0	0.00	5	52.52	52.50	-5	3,413	-0.15%
2021/03/17	4	52.53	1	52.40	52.50	3	3,452	0.09%
2021/03/16	16.3	52.08	3	52.40	52.40	13.3	3,541	0.38%
2021/03/15	3	52.33	4	52.40	52.20	-1	3,530	-0.03%
2021/03/12	1	52.50	7	52.36	52.70	-6	3,521	-0.17%
2021/03/11	11	52.40	5	52.33	52.30	6	3,524	0.17%
2021/03/10	4	53.28	10	53.69	53.20	-6	3,487	-0.17%
2021/03/09	32	52.81	3.1	53.00	53.20	29	3,445	0.84%
2021/03/08	60	52.58	38.1	52.60	53.00	21.9	3,366	0.65%
2021/03/05	9	51.09	8	51.03	51.00	1	3,222	0.03%
2021/03/04	2	50.60	17	51.06	50.70	-15	3,212	-0.47%
2021/03/03	1	49.95	3	50.30	50.30	-2	3,138	-0.06%
2021/03/02	1	50.00	0	0.00	49.85	1	3,113	0.03%
2021/02/26	13	49.99	4	50.00	50.00	9	3,110	0.29%
2021/02/25	1	50.30	2	50.30	50.30	-1	3,093	-0.03%
2021/02/24	0	0.00	3	50.10	50.10	-3	3,097	-0.10%
2021/02/23	3.1	50.30	24	50.23	50.20	-21	3,082	-0.68%
2021/02/22	10	50.04	6	50.00	50.00	4	3,049	0.13%
2021/02/19	2	49.90	0	0.00	50.30	2	3,001	0.07%
2021/02/18	2.1	49.00	9	49.37	49.65	-6.9	2,976	-0.23%
2021/02/17	3	48.92	0	0.00	48.95	3	2,983	0.10%
2021/02/05	0	0.00	7	48.35	48.40	-7	2,987	-0.23%
2021/02/04	1	48.15	0	0.00	48.30	1	2,986	0.03%
2021/02/03	3	47.97	13	48.07	48.30	-10	3,008	-0.33%
2021/02/02	1	47.95	0	0.00	47.85	1	3,026	0.03%
2021/02/01	4	48.06	0	0.00	47.90	4	3,001	0.13%
2021/01/29	0	0.00	1	48.30	48.25	-1	2,976	-0.03%
2021/01/28	2	48.33	3	48.45	48.70	-1	2,964	-0.03%
2021/01/27	1	48.80	0	0.00	48.70	1	2,948	0.03%
2021/01/26	7	48.82	1	49.35	48.85	6	2,939	0.20%
2021/01/25	9.3	48.87	2	49.15	49.00	7.3	2,936	0.25%
2021/01/22	4	49.10	27	48.65	49.20	-23	2,927	-0.79%
2021/01/21	6	47.98	0.5	48.00	48.00	5.5	2,902	0.19%
2021/01/20	9	48.04	4	48.41	47.65	5	2,905	0.17%
2021/01/19	1	49.00	0.1	49.20	48.95	0.9	2,857	0.03%
2021/01/18	8	48.47	0	0.00	48.50	8	2,862	0.28%
2021/01/15	37	49.28	1	49.50	48.90	36	2,830	1.27%
2021/01/14	6	49.89	0	0.00	49.85	6	2,829	0.21%
2021/01/13	5	50.11	0	0.00	50.10	5	2,822	0.18%
2021/01/12	20	50.31	12.7	50.36	50.00	7.3	2,803	0.26%
2021/01/11	3	50.53	27.2	50.61	51.00	-24.2	2,781	-0.87%
2021/01/08	3	49.85	1.3	50.08	50.10	1.7	2,724	0.06%
2021/01/07	1	49.95	6	50.27	50.00	-5	2,684	-0.19%
2021/01/06	12	49.81	2	50.15	49.65	10	2,649	0.38%
2021/01/05	10	50.10	1.2	50.43	50.20	8.9	2,609	0.34%
2021/01/04	22	51.60	4.4	51.46	51.00	17.7	2,554	0.69%
2020/12/31	4.1	50.43	7	50.73	50.80	-2.9	2,435	-0.12%
2020/12/30	5	50.00	3	50.10	49.95	2	2,412	0.08%
2020/12/29	46	50.38	23	49.90	50.30	23	2,400	0.96%
2020/12/28	23	49.50	12	50.35	51.00	11	2,253	0.49%
2020/12/25	3	47.58	29	47.53	48.10	-26	2,062	-1.26%
2020/12/22	7	46.62	3	46.30	46.25	4	1,979	0.20%
2020/12/21	2	46.23	3	46.28	46.60	-1	2,000	-0.05%
2020/12/18	2	45.75	7	46.30	46.45	-5	2,010	-0.25%
2020/12/17	3	45.67	0	0.00	45.60	3	2,001	0.15%
2020/12/16	3	45.85	0	0.00	46.00	3	1,994	0.15%
2020/12/15	3	45.72	0.5	45.90	45.70	2.5	1,990	0.13%
2020/12/14	2	46.45	1	46.50	46.30	1	1,980	0.05%
2020/12/11	2	46.80	0	0.00	46.90	2	1,961	0.10%
2020/12/10	4	47.80	8	47.64	47.50	-4	1,922	-0.21%
2020/12/09	1	46.35	3	46.18	46.30	-2	1,833	-0.11%
2020/12/08	2	46.10	0	0.00	46.05	2	1,854	0.11%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/12/02	0	0.00	1	46.30	46.35	-1	1,882	-0.05%
2020/11/30	3	47.30	1.1	47.36	46.35	1.9	2,025	0.09%
2020/11/27	2	46.90	3	46.95	47.00	-1	2,026	-0.05%
2020/11/26	2	46.75	2.5	46.65	46.70	-0.5	2,074	-0.02%
2020/11/24	2	46.40	0	0.00	46.45	2	2,277	0.09%
2020/11/23	1.1	46.68	2	46.70	46.65	-1	2,390	-0.04%
2020/11/20	1	46.20	1	46.25	46.15	0	2,438	0.00%
2020/11/19	0	0.00	0.6	46.70	46.40	-0.6	2,496	-0.02%
2020/11/18	1	46.80	0	0.00	46.75	1	2,515	0.04%
2020/11/17	3.1	46.52	3	46.68	46.80	0.1	2,550	0.00%
2020/11/16	2	46.60	0	0.00	46.65	2	2,617	0.08%
2020/11/13	0	0.00	10	46.94	46.60	-10	2,640	-0.38%
2020/11/12	8	46.11	1	46.30	46.15	7	2,659	0.26%
2020/11/11	0	0.00	5.4	46.37	46.45	-5.4	2,733	-0.20%
2020/11/10	3	45.73	5	45.85	45.90	-2	2,745	-0.07%
2020/11/06	1	45.25	1	45.00	45.00	0	2,764	0.00%
2020/11/05	2	45.40	0	0.00	45.15	2	2,785	0.07%
2020/11/02	5	44.80	3	44.75	44.85	2	2,839	0.07%
2020/10/30	3	45.02	3	45.07	44.95	0	2,832	0.00%
2020/10/28	2	45.60	1	45.65	45.70	1	2,830	0.04%
2020/10/27	2	45.45	20	45.43	45.45	-18	2,816	-0.64%
2020/10/26	6	45.39	5	45.60	45.60	1	2,816	0.04%
2020/10/23	0	0.00	3	45.37	45.30	-3	2,798	-0.11%
2020/10/22	3	45.35	17	45.47	45.25	-14	2,835	-0.49%
2020/10/21	0	0.00	2	45.45	45.50	-2	2,807	-0.07%
2020/10/20	1	45.25	0.2	45.25	45.25	0.8	2,821	0.03%
2020/10/19	0	0.00	2	45.10	45.25	-2	2,816	-0.07%
2020/10/16	1	45.00	2	44.95	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	10	44.80	44.75	-10	2,864	-0.35%
2020/10/13	1	44.40	1	44.55	44.60	0	2,944	0.00%
2020/10/12	2	44.88	7.2	44.92	44.90	-5.2	3,011	-0.17%
2020/10/08	3	44.32	6	44.41	44.55	-3	3,068	-0.10%
2020/10/07	1	44.00	3	44.03	44.10	-2	3,100	-0.06%
2020/10/06	5	43.21	11	43.86	44.10	-6	3,143	-0.19%
2020/10/05	2	42.45	1	42.95	42.95	1	3,124	0.03%
2020/09/30	1	42.00	2	42.00	42.25	-1	3,130	-0.03%
2020/09/29	1	42.05	1	42.50	42.10	0	3,136	0.00%
2020/09/28	5	42.12	0	0.00	42.25	5	3,160	0.16%
2020/09/25	2	41.98	3	42.08	42.10	-1	3,176	-0.03%
2020/09/24	7	42.01	1	41.80	41.50	6	3,190	0.19%
2020/09/23	18	43.05	1	43.05	42.85	17	3,154	0.54%
2020/09/22	3	43.52	10	43.40	43.50	-7	3,153	-0.22%
2020/09/21	7	43.95	3	44.15	43.90	4	3,142	0.13%
2020/09/18	1	44.00	0	0.00	43.80	1	3,141	0.03%
2020/09/17	1	43.95	1	43.90	43.90	0	3,130	0.00%
2020/09/16	2	43.58	1	43.70	43.55	1	3,117	0.03%
2020/09/15	8	43.66	0	0.00	43.60	8	3,118	0.26%
2020/09/14	2	43.73	1	43.25	43.80	1	3,143	0.03%
2020/09/11	4	43.10	0	0.00	43.00	4	3,168	0.13%
2020/09/10	1	43.70	1	43.70	43.70	0	3,175	0.00%
2020/09/09	13	43.55	0	0.00	43.55	13	3,182	0.41%
2020/09/08	9	43.98	2	44.00	44.20	7	3,167	0.22%
2020/09/07	6	43.59	0	0.00	43.50	6	3,171	0.19%
2020/09/04	5	43.61	1	43.70	43.60	4	3,183	0.13%
2020/09/03	33	43.71	2	43.48	43.50	31	3,162	0.98%
2020/09/02	3	44.48	4	44.30	44.50	-1	3,078	-0.03%
2020/09/01	11	44.80	0	0.00	44.45	11	3,094	0.36%
2020/08/31	13	45.32	9	45.03	45.25	4	3,068	0.13%
2020/08/28	8	46.46	1	46.50	46.45	7	2,979	0.23%
2020/08/27	17	49.02	8	49.17	48.95	9	2,876	0.31%
2020/08/26	2	49.13	1	48.90	48.90	1	2,753	0.04%
2020/08/25	0	0.00	33	48.83	48.90	-33	2,706	-1.22%
2020/08/24	10	48.93	0	0.00	48.75	10	2,668	0.37%
2020/08/21	2	49.00	6	49.17	48.85	-4	2,666	-0.15%
2020/08/20	23	48.03	3	48.45	47.90	20	2,639	0.76%
2020/08/19	0	0.00	9	49.35	49.60	-9	2,575	-0.35%
2020/08/18	5	48.74	7	48.88	48.95	-2	2,562	-0.08%
2020/08/17	4	48.58	11	48.62	48.90	-7	2,538	-0.28%
2020/08/14	0	0.00	2	47.10	47.15	-2	2,482	-0.08%
2020/08/13	1	46.60	4	46.81	46.85	-3	2,509	-0.12%
2020/08/12	1	45.90	0.2	46.15	46.15	0.8	2,599	0.03%
2020/08/11	3	46.25	7.1	46.62	46.25	-4.1	2,673	-0.15%
2020/08/10	8	46.68	5	46.78	47.00	3	2,707	0.11%
2020/08/07	2	45.95	2	46.00	45.65	0	2,721	0.00%
2020/08/06	1	45.90	0	0.00	45.85	1	2,725	0.04%
2020/08/05	5	45.95	2	46.00	46.00	3	2,781	0.11%
2020/08/04	0	0.00	2	46.30	46.25	-2	2,825	-0.07%
2020/08/03	1	46.30	0.2	46.35	46.35	0.8	2,906	0.03%
2020/07/30	0	0.00	2	46.15	46.25	-2	2,965	-0.07%
2020/07/29	0	0.00	1	45.70	45.30	-1	3,030	-0.03%
2020/07/28	0	0.00	4	46.09	45.10	-4	3,046	-0.13%
2020/07/27	4	45.54	3	45.53	45.60	1	3,056	0.03%
2020/07/24	4	46.19	5	46.01	45.90	-1	3,119	-0.03%
2020/07/23	1	46.35	0	0.00	46.45	1	3,140	0.03%
2020/07/22	9	46.39	5	46.41	46.15	4	3,153	0.13%
2020/07/21	6	46.96	1	47.05	46.90	5	3,180	0.16%
2020/07/20	1	47.25	8	47.13	47.45	-7	3,156	-0.22%
2020/07/17	5	46.30	9	46.44	46.20	-4	3,124	-0.13%
2020/07/16	10	47.48	6	47.78	47.10	4	3,093	0.13%
2020/07/15	3	46.50	13	46.46	47.00	-10	3,025	-0.33%
2020/07/14	6	45.30	10	45.31	45.15	-4	2,974	-0.13%
2020/07/13	2	44.95	9	44.64	44.95	-7	2,935	-0.24%
2020/07/10	2	44.00	2	43.85	43.70	0	2,918	0.00%
2020/07/09	1	44.10	0	0.00	44.05	1	2,934	0.03%
2020/07/08	1	44.00	2	43.95	44.10	-1	2,928	-0.03%
2020/07/07	2	43.88	16	44.09	43.80	-14	2,922	-0.48%
2020/07/06	0	0.00	1	43.70	43.60	-1	2,909	-0.03%
2020/07/03	3.5	43.49	20	43.65	43.45	-16.5	2,913	-0.56%
2020/07/02	0	0.00	2	43.48	43.60	-2	2,911	-0.07%
2020/07/01	1	42.70	0	0.00	42.95	1	2,924	0.03%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	2	42.60	0	0.00	42.60	2	3,023	0.07%
2020/06/24	10	43.00	1	43.15	43.05	9	3,061	0.29%
2020/06/23	10	43.00	0	0.00	43.10	10	3,079	0.32%
2020/06/22	0	0.00	4	43.34	43.05	-4	3,087	-0.13%
2020/06/19	6	43.28	0	0.00	43.10	6	3,104	0.19%
2020/06/18	0	0.00	0.2	43.75	43.80	-0.2	3,094	-0.01%
2020/06/17	4	43.26	1	43.30	43.10	3	3,072	0.10%
2020/06/15	2	42.98	3	43.12	42.70	-1	3,137	-0.03%
2020/06/11	19	43.20	16	42.65	42.55	3	3,178	0.09%
2020/06/10	2	43.58	1	43.55	43.55	1	3,176	0.03%
2020/06/09	8.6	43.54	27	43.57	43.55	-18.4	3,234	-0.57%
2020/06/08	14	43.60	21.3	43.79	43.80	-7.3	3,261	-0.22%
2020/06/05	0	0.00	1	44.15	44.20	-1	3,235	-0.03%
2020/06/04	5	44.15	1	43.90	44.15	4	3,264	0.12%
2020/06/03	2	43.80	1	43.75	44.10	1	3,333	0.03%
2020/06/02	0	0.00	1	43.70	43.80	-1	3,321	-0.03%
2020/06/01	0	0.00	2	43.65	43.70	-2	3,322	-0.06%
2020/05/29	4.5	43.08	2	43.43	43.00	2.5	3,308	0.07%
2020/05/28	13	44.09	2	43.93	43.75	11	3,286	0.33%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	2.5	44.26	1.7	44.55	44.20	0.8	3,277	0.02%
2020/05/25	2	44.00	9	44.31	44.25	-7	3,253	-0.22%
2020/05/22	12	43.49	1	43.90	43.20	11	3,224	0.34%
2020/05/21	1	43.45	5	44.11	44.00	-4	3,204	-0.12%
2020/05/20	14	43.94	4	44.19	43.85	10	3,194	0.31%
2020/05/19	3	44.27	19	44.71	44.80	-16	3,156	-0.51%
2020/05/18	12	43.85	21	43.67	43.90	-9	3,046	-0.30%
2020/05/15	1	42.70	16	42.66	42.80	-15	2,985	-0.50%
2020/05/14	10.1	42.57	0	0.00	41.90	10.1	2,929	0.34%
2020/05/13	0	0.00	21	42.15	42.35	-21	2,883	-0.73%
2020/05/12	6	41.82	0	0.00	42.15	6	2,867	0.21%
2020/05/11	8	42.93	9	42.71	43.00	-1	2,814	-0.04%
2020/05/08	26	42.97	4	43.10	43.35	22	2,793	0.79%
2020/05/07	0	0.00	39	42.20	42.25	-39	2,723	-1.43%
2020/05/06	9	41.84	0	0.00	41.50	9	2,732	0.33%
2020/05/05	4	41.40	9	41.77	41.95	-5	2,696	-0.19%
2020/05/04	4	40.85	3	40.78	40.85	1	2,635	0.04%
2020/04/30	3	41.35	3	41.37	41.45	0	2,619	0.00%
2020/04/29	5	41.43	2	41.48	41.45	3	2,599	0.12%
2020/04/28	1	40.55	7	40.40	40.70	-6	2,530	-0.24%
2020/04/27	4.2	39.78	2	39.95	39.90	2.2	2,546	0.09%
2020/04/24	0	0.00	5.1	39.78	39.80	-5.1	2,535	-0.20%
2020/04/23	1	39.30	4	39.13	39.30	-3	2,481	-0.12%
2020/04/22	3	38.25	3	38.13	38.55	0	2,464	0.00%
2020/04/21	3	38.88	1	39.15	38.65	2	2,460	0.08%
2020/04/20	0	0.00	1	39.30	39.45	-1	2,443	-0.04%
2020/04/17	2	39.25	0	0.00	38.80	2	2,439	0.08%
2020/04/16	8	39.28	0	0.00	39.40	8	2,399	0.33%
2020/04/15	7	39.28	7	39.39	39.70	0	2,387	0.00%
2020/04/14	6	38.37	10	38.30	38.45	-4	2,340	-0.17%
2020/04/13	14	37.49	10	37.75	37.65	4	2,344	0.17%
2020/04/10	1.2	37.88	0	0.00	37.80	1.2	2,362	0.05%
2020/04/09	1	37.35	0	0.00	37.50	1	2,413	0.04%
2020/04/08	12	37.06	4	37.15	37.15	8	2,434	0.33%
2020/04/07	8	37.03	1	37.20	37.05	7	2,420	0.29%
2020/04/06	14	37.01	2	37.00	37.05	12	2,390	0.50%
2020/04/01	8	37.45	2	37.63	36.95	6	2,378	0.25%
2020/03/31	9	37.58	7	37.89	36.95	2	2,330	0.09%
2020/03/30	9.1	36.54	40	35.77	36.50	-30.9	2,283	-1.35%
2020/03/27	33	35.29	1	35.30	35.10	32	2,246	1.42%
2020/03/26	5.2	34.90	0	0.00	34.90	5.2	2,248	0.23%
2020/03/25	2	34.83	2	34.98	34.90	0	2,283	0.00%
2020/03/24	1	34.05	1	34.10	33.85	0	2,419	0.00%
2020/03/23	1	33.65	0	0.00	33.30	1	2,595	0.04%
2020/03/20	6	34.10	3.1	34.14	34.20	2.9	2,633	0.11%
2020/03/19	1	32.40	11	33.13	32.00	-10	2,620	-0.38%
2020/03/18	2	35.15	2	35.13	34.70	0	2,586	0.00%
2020/03/17	11	35.17	5	35.23	35.25	6	2,605	0.23%
2020/03/16	7	36.08	0	0.00	35.80	7	2,565	0.27%
2020/03/13	14.2	35.00	9	35.64	36.00	5.2	2,543	0.20%
2020/03/12	1	37.30	55	37.59	37.40	-54	2,469	-2.19%
2020/03/11	1	38.85	6	38.98	38.70	-5	2,426	-0.21%
2020/03/10	4	37.93	9	38.19	38.40	-5	2,442	-0.20%
2020/03/09	13	39.27	40	39.21	38.65	-27	2,495	-1.08%
2020/03/06	2	40.05	0	0.00	40.05	2	2,473	0.08%
2020/03/05	7	40.11	8	40.23	40.30	-1	2,496	-0.04%
2020/03/04	0	0.00	1	39.95	40.00	-1	2,515	-0.04%
2020/03/03	4	40.15	3	40.35	40.15	1	2,510	0.04%
2020/03/02	3.2	39.85	1	40.20	40.00	2.2	2,509	0.09%
2020/02/27	1	40.30	1	40.20	40.30	0	2,496	0.00%
2020/02/26	1	40.20	10.9	40.25	40.15	-9.8	2,502	-0.39%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/24	15	40.65	5	40.69	40.55	10	2,540	0.39%
2020/02/21	1	41.25	3	41.00	40.95	-2	2,540	-0.08%
2020/02/20	7	41.59	2	41.75	41.30	5	2,548	0.20%
2020/02/19	2	41.33	2	41.55	41.45	0	2,564	0.00%
2020/02/18	6	41.55	2	41.75	41.45	4	2,571	0.16%
2020/02/17	2.4	40.97	1	41.05	40.95	1.4	2,580	0.05%
2020/02/14	0	0.00	1	40.70	40.75	-1	2,690	-0.04%
2020/02/13	1	40.75	0	0.00	40.70	1	2,730	0.04%
2020/02/12	15	40.43	0.4	40.70	40.65	14.6	2,743	0.53%
2020/02/11	3	40.25	3	40.50	40.50	0	2,743	0.00%
2020/02/10	1	40.35	30	40.25	40.25	-29	2,754	-1.05%
2020/02/07	0	0.00	2	40.85	40.50	-2	2,744	-0.07%
2020/02/06	2	41.05	0	0.00	41.30	2	2,719	0.07%
2020/02/05	1.1	41.01	0	0.00	41.05	1.1	2,718	0.04%
2020/02/04	12	41.18	2	41.10	41.05	10	2,714	0.37%
2020/02/03	0	0.00	3.9	40.66	41.05	-3.9	2,723	-0.14%
2020/01/31	4	40.84	66	41.10	41.30	-62	2,692	-2.30%
2020/01/30	8.1	40.75	11	40.28	40.40	-2.9	2,679	-0.11%
2020/01/20	32.3	42.75	0	0.00	42.60	32.3	2,620	1.23%
2020/01/17	4	42.90	0	0.00	43.00	4	2,656	0.15%
2020/01/16	2	42.63	2	42.80	42.90	0	2,669	0.00%
2020/01/15	0	0.00	1	43.20	42.85	-1	2,675	-0.04%
2020/01/14	2.2	43.10	10	43.15	43.05	-7.8	2,686	-0.29%
2020/01/13	2	43.28	1	43.20	43.25	1	2,706	0.04%
2020/01/10	4	42.81	0	0.00	43.00	4	2,740	0.15%
2020/01/08	4	43.05	0	0.00	42.75	4	2,748	0.15%
2020/01/07	1	42.45	1	42.85	43.00	0	2,744	0.00%
2020/01/06	2	42.05	6.2	42.04	42.00	-4.2	2,715	-0.15%
2020/01/03	4.1	42.57	0	0.00	42.45	4.1	2,692	0.15%
2020/01/02	2	43.25	27.7	43.24	43.20	-25.7	2,630	-0.98%
2019/12/31	5	43.79	12	43.86	43.65	-7	2,596	-0.27%
2019/12/30	0	0.00	6	44.15	44.00	-6	2,589	-0.23%
2019/12/27	2.8	43.83	2	43.88	43.90	0.8	2,578	0.03%
2019/12/26	1	44.30	0	0.00	44.15	1	2,568	0.04%
2019/12/25	8	44.39	7.1	44.56	44.25	1	2,571	0.04%
2019/12/24	2	44.40	0	0.00	44.40	2	2,563	0.08%
2019/12/23	10.1	44.65	2	44.70	44.15	8.1	2,553	0.32%
2019/12/20	13	44.69	11	44.70	44.70	2	2,525	0.08%
2019/12/19	28	44.95	4	45.11	44.80	24	2,487	0.96%
2019/12/18	31	43.25	28	43.64	43.70	3	2,326	0.13%
2019/12/17	3	41.47	9	41.92	42.15	-6	2,132	-0.28%
2019/12/16	7	41.04	6	41.69	41.45	1	2,083	0.05%
2019/12/13	5	41.46	0.4	41.30	41.30	4.6	2,090	0.22%
2019/12/12	5	41.78	12.1	41.84	41.95	-7.1	2,069	-0.34%
2019/12/11	2	41.25	2	41.33	41.40	0	2,037	0.00%
2019/12/10	5	41.00	5	41.12	41.10	0	2,034	0.00%
2019/12/06	0	0.00	0.6	41.40	41.60	-0.6	2,019	-0.03%
2019/12/05	3	41.60	1	41.60	41.55	2	2,010	0.10%
2019/12/04	8	41.94	43	41.87	41.45	-35	1,983	-1.76%
2019/12/03	4	40.51	21	40.75	40.65	-17	1,891	-0.90%
2019/12/02	0	0.00	6	40.02	40.10	-6	1,845	-0.33%
2019/11/29	0	0.00	2	39.85	39.60	-2	1,822	-0.11%
2019/11/28	1	39.65	0	0.00	39.60	1	1,812	0.06%
2019/11/27	0	0.00	1	39.70	39.80	-1	1,820	-0.05%
2019/11/26	4	39.55	0	0.00	39.40	4	1,816	0.22%
2019/11/25	1	39.50	0	0.00	39.40	1	1,821	0.05%
2019/11/22	6	39.56	0	0.00	39.45	6	1,842	0.33%
2019/11/21	3	40.00	3	40.03	40.00	0	1,832	0.00%
2019/11/20	0.1	40.05	7	40.26	40.25	-7	1,836	-0.38%
2019/11/19	6	40.42	13	40.34	40.35	-7	1,851	-0.38%
2019/11/18	1	40.00	6	39.73	40.00	-5	1,839	-0.27%
2019/11/15	0	0.00	1	39.75	39.70	-1	1,812	-0.06%
2019/11/14	15	40.00	1	40.10	39.90	14	1,845	0.76%
2019/11/13	5	39.78	15	39.56	39.75	-10	1,837	-0.54%
2019/11/12	4.1	38.84	4	38.86	38.80	0.1	1,731	0.00%
2019/11/11	13	38.23	5	38.29	38.35	8	1,738	0.46%
2019/11/08	0	0.00	1	38.45	38.30	-1	1,731	-0.06%
2019/11/07	0	0.00	3	38.30	38.20	-3	1,733	-0.17%
2019/11/06	0.2	37.70	0	0.00	37.60	0.2	1,701	0.01%
2019/11/04	15	37.80	0	0.00	37.90	15	1,763	0.85%
2019/10/31	1	37.95	1	38.00	37.70	0	1,827	0.00%
2019/10/30	1	37.90	0	0.00	37.85	1	1,829	0.05%
2019/10/29	2	37.78	11	37.60	37.60	-9	1,862	-0.48%
2019/10/28	20.1	38.06	0	0.00	38.00	20.1	1,869	1.07%
2019/10/25	1	37.95	6.5	38.01	38.20	-5.5	1,897	-0.29%
2019/10/24	4	37.33	3	37.47	37.50	1	1,849	0.05%
2019/10/23	4.1	37.44	0	0.00	37.35	4.1	1,850	0.22%
2019/10/22	8	37.74	1.1	37.70	37.75	7	1,842	0.38%
2019/10/21	5	37.90	2.4	38.13	38.00	2.7	1,830	0.14%
2019/10/18	3	37.42	0	0.00	37.85	3	1,804	0.17%
2019/10/17	3	37.30	0	0.00	37.35	3	1,750	0.17%
2019/10/16	2.7	37.40	2.1	37.58	37.60	0.6	1,739	0.03%
2019/10/15	1	36.80	7	36.85	36.80	-6	1,722	-0.35%
2019/10/14	1.2	36.92	0.2	37.00	36.90	1	1,724	0.06%
2019/10/09	2	37.03	0	0.00	36.80	2	1,713	0.12%
2019/10/08	1.2	37.20	0	0.00	37.10	1.2	1,698	0.07%
2019/10/04	1	37.20	5	37.15	37.15	-4	1,690	-0.24%
2019/10/03	1	37.30	0	0.00	37.40	1	1,689	0.06%
2019/09/27	2	37.70	0	0.00	37.70	2	1,688	0.12%
2019/09/26	1	38.20	0	0.00	38.15	1	1,682	0.06%
2019/09/24	2	38.15	0	0.00	38.00	2	1,737	0.12%
2019/09/23	0	0.00	1	38.40	38.30	-1	1,765	-0.06%
2019/09/20	1	38.50	0	0.00	38.50	1	1,798	0.06%
2019/09/19	0	0.00	1	39.00	38.95	-1	1,867	-0.05%
2019/09/18	0.4	39.00	3	39.00	38.95	-2.6	2,081	-0.12%
2019/09/17	0	0.00	3	38.43	38.30	-3	2,070	-0.14%
2019/09/12	0.6	37.90	1	37.90	37.65	-0.4	2,048	-0.02%
2019/09/11	4	37.80	0	0.00	37.85	4	2,063	0.19%
2019/09/09	3	37.85	2	37.75	37.75	1	2,070	0.05%
2019/09/06	4	37.58	6	37.75	37.65	-2	2,068	-0.10%
2019/09/05	3	38.23	1	38.00	37.90	2	2,077	0.10%
2019/09/04	1.1	38.03	0	0.00	38.25	1.1	2,077	0.05%
2019/09/03	1	37.80	0	0.00	37.75	1	2,090	0.05%
2019/09/02	1.1	37.49	2	37.43	37.35	-0.9	2,114	-0.04%
2019/08/30	3	36.95	2	36.90	36.90	1	2,115	0.05%
2019/08/28	4	36.94	1	36.80	36.80	3	2,160	0.14%
2019/08/27	6.1	36.96	3	37.02	36.95	3.1	2,170	0.14%
2019/08/26	6.1	39.49	0	0.00	39.55	6.1	2,175	0.28%
2019/08/23	1	39.05	0	0.00	39.40	1	2,150	0.05%
2019/08/22	1	39.00	6	38.87	39.20	-5	2,172	-0.23%
2019/08/21	1	39.05	1	39.20	38.95	0	2,196	0.00%
2019/08/20	0	0.00	5	39.05	39.10	-5	2,264	-0.22%
2019/08/19	46	39.10	39	39.00	38.80	7	2,281	0.31%
2019/08/16	8	39.44	3	39.58	39.35	5	2,257	0.22%
2019/08/15	2	39.73	2	39.65	39.85	0	2,265	0.00%
2019/08/14	14	40.82	12	40.20	40.10	2	2,340	0.09%
2019/08/13	0	0.00	1	41.00	41.25	-1	2,423	-0.04%
2019/08/12	0	0.00	1	41.60	41.45	-1	2,526	-0.04%
2019/08/08	5	41.17	9	41.10	41.20	-4	2,514	-0.16%
2019/08/07	19	41.65	0	0.00	41.00	19	2,521	0.75%
2019/08/06	11	40.57	5	40.58	41.15	6	2,497	0.24%
2019/08/05	6	41.31	109	41.33	40.75	-103	2,518	-4.09%	大賣/鉅額交易
2019/08/02	3	40.77	0	0.00	40.80	3	2,453	0.12%
2019/08/01	3	40.73	2	40.75	40.80	1	2,449	0.04%
2019/07/31	2	40.83	3	40.95	40.80	-1	2,457	-0.04%
2019/07/30	7	40.44	2	40.33	40.45	5	2,435	0.21%
2019/07/29	5	40.74	2	40.45	40.70	3	2,425	0.12%
2019/07/26	4	39.81	0	0.00	39.90	4	2,393	0.17%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/24	1	39.70	0	0.00	39.65	1	2,391	0.04%
2019/07/23	0	0.00	3	39.82	39.80	-3	2,388	-0.13%
2019/07/22	1	39.70	1	39.75	39.70	0	2,394	0.00%
2019/07/19	0	0.00	2	39.50	39.60	-2	2,412	-0.08%
2019/07/16	54	39.26	0	0.00	39.30	54	2,459	2.20%
2019/07/15	50	39.65	0	0.00	39.60	50	2,441	2.05%
2019/07/12	0	0.00	10	39.65	39.65	-10	2,442	-0.41%
2019/07/11	1	39.70	9	39.65	39.60	-8	2,448	-0.33%
2019/07/10	1	39.75	1	39.85	39.90	0	2,453	0.00%
2019/07/09	1	39.70	3	39.67	39.65	-2	2,444	-0.08%
2019/07/08	1	39.20	2	39.48	39.40	-1	2,437	-0.04%
2019/07/05	1	39.35	0	0.00	39.50	1	2,441	0.04%
2019/07/03	1	39.35	2	39.40	39.40	-1	2,439	-0.04%
2019/07/01	4.1	39.25	5	39.31	39.15	-1	2,421	-0.04%
2019/06/28	4.1	39.86	2	39.95	39.95	2.1	2,373	0.09%
2019/06/27	2	40.20	16	40.52	40.45	-14	2,339	-0.60%
2019/06/26	12.1	41.02	5	40.93	40.45	7.1	2,315	0.31%
2019/06/25	20.4	41.04	14	40.77	40.80	6.4	2,236	0.28%
2019/06/24	0	0.00	1	39.00	39.35	-1	2,014	-0.05%
2019/06/21	1	38.65	2	38.95	38.65	-1	1,991	-0.05%
2019/06/19	1	39.05	0	0.00	38.90	1	1,969	0.05%
2019/06/17	0	0.00	1	38.95	39.05	-1	1,925	-0.05%
2019/06/14	1	38.80	0	0.00	38.80	1	1,925	0.05%
2019/06/13	0	0.00	1	38.45	38.85	-1	1,931	-0.05%
2019/06/12	0	0.00	1	38.50	38.40	-1	1,927	-0.05%
2019/06/11	1	38.95	0	0.00	39.00	1	1,945	0.05%
2019/06/10	0	0.00	2	39.55	39.55	-2	1,921	-0.10%
2019/06/04	0	0.00	10	38.88	39.05	-10	1,879	-0.53%
2019/06/03	0	0.00	2.4	38.26	38.35	-2.4	1,841	-0.13%
2019/05/31	8.1	38.75	3	38.63	38.55	5.1	1,814	0.28%
2019/05/30	6	38.69	1	38.90	39.15	5	1,773	0.28%
2019/05/29	0	0.00	7	39.11	39.20	-7	1,754	-0.40%
2019/05/28	11	39.40	6	39.10	38.80	5	1,713	0.29%
2019/05/27	17	38.85	16	38.76	39.00	1	1,660	0.06%
2019/05/24	2	38.05	4	38.53	38.05	-2	1,579	-0.13%
2019/05/23	5	38.01	3	38.08	38.00	2	1,559	0.13%
2019/05/22	5	38.09	8	38.08	38.00	-3	1,540	-0.19%
2019/05/21	3	38.23	3	38.37	38.30	0	1,506	0.00%
2019/05/20	21	38.37	4	38.71	38.15	17	1,428	1.19%
2019/05/17	7	36.77	24	37.27	37.50	-17	1,319	-1.29%
2019/05/16	1	36.25	0	0.00	36.05	1	1,208	0.08%
2019/05/15	3	36.60	0	0.00	36.50	3	1,203	0.25%
2019/05/13	5	36.18	10	36.06	36.45	-5	1,166	-0.43%
2019/05/10	0	0.00	11.3	35.53	35.45	-11.3	1,105	-1.02%
2019/05/09	2	35.40	0	0.00	35.40	2	1,103	0.18%
2019/05/08	3	35.80	1	36.10	35.95	2	1,091	0.18%
2019/05/06	1	35.25	1	35.05	35.20	0	1,060	0.00%
2019/05/03	0.2	35.30	3	35.30	35.30	-2.8	1,056	-0.26%
2019/05/02	0	0.00	2	35.35	35.25	-2	1,060	-0.19%
2019/04/29	0	0.00	2	35.40	35.40	-2	1,059	-0.19%
2019/04/26	2	35.13	0	0.00	35.10	2	1,060	0.19%
2019/04/25	2	35.65	0	0.00	35.60	2	1,052	0.19%
2019/04/24	4	35.76	1	35.80	36.00	3	1,046	0.29%
2019/04/23	2	35.98	0	0.00	36.05	2	1,046	0.19%
2019/04/22	111	35.68	107	35.90	35.90	4	1,047	0.38%	大買/大賣/
2019/04/19	0	0.00	9	35.00	35.10	-9	1,044	-0.86%
2019/04/18	1	34.95	0	0.00	34.95	1	1,105	0.09%
2019/04/17	0	0.00	1	35.15	35.15	-1	1,134	-0.09%
2019/04/16	3	35.07	0	0.00	35.00	3	1,153	0.26%
2019/04/15	0	0.00	2	35.25	35.20	-2	1,195	-0.17%
2019/04/12	0	0.00	5	35.25	35.20	-5	1,287	-0.39%
2019/04/11	0	0.00	3	35.45	35.35	-3	1,316	-0.23%
2019/04/10	0	0.00	2	35.30	35.30	-2	1,323	-0.15%
2019/04/08	7	35.08	1	35.35	35.05	6	1,347	0.45%
2019/04/02	2	35.13	0	0.00	35.10	2	1,380	0.14%
2019/03/29	2	35.23	3	35.18	35.30	-1	1,478	-0.07%
2019/03/27	0	0.00	1	35.10	35.05	-1	1,479	-0.07%
2019/03/26	3	34.97	0	0.00	35.15	3	1,500	0.20%
2019/03/25	0	35.05	0	0.00	35.05	0	1,552	0.00%
2019/03/22	1	34.95	0	0.00	34.85	1	1,614	0.06%
2019/03/21	4	35.00	0	0.00	34.95	4	1,669	0.24%
2019/03/20	0	0.00	1	35.15	35.25	-1	1,684	-0.06%
2019/03/19	0	0.00	2	35.15	35.05	-2	1,687	-0.12%
2019/03/18	1	35.25	0	0.00	35.30	1	1,677	0.06%
2019/03/15	1	35.10	11	35.11	35.40	-10	1,668	-0.60%
2019/03/14	3	34.95	11	35.15	34.90	-8	1,647	-0.49%
2019/03/12	19	33.93	1	34.30	34.05	18	1,612	1.12%
2019/03/11	5	34.65	0.9	34.50	34.45	4.1	1,586	0.26%
2019/03/08	0	0.00	2	34.70	34.70	-2	1,593	-0.13%
2019/03/07	0	0.00	1	34.75	34.70	-1	1,594	-0.06%
2019/03/06	10	34.95	1	35.00	34.95	9	1,594	0.56%
2019/03/05	1	35.00	1	35.00	35.00	0	1,611	0.00%
2019/03/04	2	34.93	2	34.85	34.95	0	1,611	0.00%
2019/02/27	1	34.70	0	0.00	34.70	1	1,607	0.06%
2019/02/26	6	34.72	0	0.00	34.70	6	1,603	0.37%
2019/02/25	0	0.00	1	34.80	34.85	-1	1,597	-0.06%
2019/02/22	5	34.94	2	35.05	35.00	3	1,593	0.19%
2019/02/21	8	34.84	1	34.75	34.90	7	1,584	0.44%
2019/02/20	0	0.00	2	34.80	35.05	-2	1,580	-0.13%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/18	1	34.50	17	34.91	35.20	-16	1,568	-1.02%
2019/02/15	2	34.50	0	0.00	34.40	2	1,538	0.13%
2019/02/14	1	34.90	1	34.80	34.65	0	1,533	0.00%
2019/02/13	1	34.90	2	34.90	34.85	-1	1,532	-0.07%
2019/02/12	2	34.75	0	0.00	34.75	2	1,540	0.13%
2019/02/11	3	34.75	2	34.75	34.70	1	1,544	0.06%
2019/01/30	17	34.60	1	34.75	34.70	16	1,536	1.04%
2019/01/29	0.8	34.90	0	0.00	34.90	0.8	1,527	0.05%
2019/01/28	2	34.75	0	0.00	34.85	2	1,528	0.13%
2019/01/25	0	0.00	6	34.42	34.35	-6	1,523	-0.39%
2019/01/22	0	0.00	1	34.60	34.50	-1	1,539	-0.06%
2019/01/21	0.7	34.80	1	34.75	34.80	-0.3	1,548	-0.02%
2019/01/17	0	0.00	5	34.98	34.90	-5	1,611	-0.31%
2019/01/16	2	34.95	16	35.06	34.90	-14	1,614	-0.87%
2019/01/15	0.6	35.10	0.2	35.10	35.10	0.4	1,609	0.02%
2019/01/11	2.4	34.76	1	34.95	34.80	1.4	1,653	0.08%
2019/01/10	4	36.11	0	0.00	35.25	4	1,628	0.25%
2019/01/09	1	35.00	22.1	35.04	35.20	-21.1	1,576	-1.34%
2019/01/08	5	34.95	0	0.00	34.75	5	1,542	0.32%
2019/01/07	12.2	35.18	3	35.05	35.20	9.2	1,527	0.60%
2019/01/04	13	34.93	11	35.21	34.80	2	1,486	0.13%
2019/01/03	2	34.30	3	34.33	34.10	-1	1,429	-0.07%
2018/12/28	1	33.25	0	0.00	33.50	1	1,382	0.07%
2018/12/26	7	33.89	2	33.80	33.40	5	1,365	0.37%
2018/12/25	2	33.85	0	0.00	33.90	2	1,349	0.15%
2018/12/24	5	34.66	1	34.55	34.40	4	1,326	0.30%
2018/12/22	2	34.18	5	34.36	34.30	-3	1,280	-0.23%
2018/12/20	0	0.00	1	32.60	33.00	-1	1,223	-0.08%
2018/12/19	1	32.45	1	32.90	32.75	0	1,215	0.00%
2018/12/18	3	33.55	2	34.15	32.80	1	1,208	0.08%
2018/12/17	6	35.01	3	35.22	34.35	3	1,179	0.25%
2018/12/14	6	34.24	3	34.27	33.95	3	1,123	0.27%
2018/12/13	1	32.70	1	33.00	33.00	0	1,078	0.00%
2018/12/12	0.5	32.10	0	0.00	32.10	0.5	1,085	0.05%
2018/12/05	5	32.20	0	0.00	32.50	5	1,139	0.44%
2018/12/03	1	32.80	0	0.00	32.90	1	1,170	0.09%
2018/11/28	5	32.25	1	32.25	32.35	4	1,349	0.30%
2018/11/27	0	0.00	6	31.25	31.25	-6	1,395	-0.43%
2018/11/20	6	31.80	0	0.00	31.70	6	1,605	0.37%
2018/11/19	1	31.90	3	31.82	32.05	-2	1,615	-0.12%
2018/11/16	8	31.50	1	31.50	31.45	7	1,621	0.43%
2018/11/15	1	30.70	0	0.00	30.85	1	1,630	0.06%
2018/11/14	1	30.45	2.1	30.51	30.50	-1.1	1,653	-0.06%
2018/11/13	5	30.40	0	0.00	30.50	5	1,664	0.30%
2018/11/12	6	30.63	0	0.00	30.50	6	1,668	0.36%
2018/11/08	2	31.45	0	0.00	31.50	2	1,693	0.12%
2018/11/07	2	31.10	0.1	31.30	31.20	1.9	1,708	0.11%
2018/11/06	1	30.75	0	0.00	31.00	1	1,787	0.06%
2018/11/02	0	0.00	1	31.00	31.00	-1	1,808	-0.06%
2018/11/01	0.2	30.70	4	30.15	30.60	-3.8	1,823	-0.21%
2018/10/31	2	29.95	2.1	29.87	30.10	-0.1	1,837	-0.01%
2018/10/30	0	0.00	0.2	29.35	29.15	-0.2	1,878	-0.01%
2018/10/29	3	29.38	6.8	29.60	29.15	-3.8	1,875	-0.20%
2018/10/26	8	29.27	0	0.00	30.25	8	1,872	0.43%
2018/10/25	2	30.15	2	30.35	30.10	0	1,837	0.00%
2018/10/23	0	0.00	2	31.65	31.30	-2	1,822	-0.11%
2018/10/22	7	30.97	0	0.00	31.40	7	1,820	0.38%
2018/10/19	9	31.38	0	0.00	31.40	9	1,810	0.50%
2018/10/18	5	32.88	0	0.00	33.00	5	1,764	0.28%
2018/10/16	0	0.00	2	33.60	33.65	-2	1,757	-0.11%
2018/10/15	6.3	33.47	2	33.90	33.40	4.3	1,765	0.24%
2018/10/12	2	33.78	6	34.10	34.15	-4	1,755	-0.23%
2018/10/11	4.7	34.49	3	35.00	34.00	1.7	1,759	0.10%
2018/10/05	2	36.18	0	0.00	36.30	2	1,738	0.12%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/03	1	36.95	0	0.00	36.95	1	1,725	0.06%
2018/10/02	0	0.00	3	37.40	37.35	-3	1,725	-0.17%
2018/10/01	3	37.60	3	37.60	37.75	0	1,728	0.00%
2018/09/28	0	0.00	5	37.70	37.75	-5	1,754	-0.28%
2018/09/27	0	0.00	11	37.36	37.40	-11	1,752	-0.63%
2018/09/26	1	37.30	3	37.30	37.35	-2	1,769	-0.11%
2018/09/25	9	37.27	0	0.00	37.15	9	1,786	0.50%
2018/09/21	3	37.80	3	38.05	37.80	0	1,783	0.00%
2018/09/20	6	37.38	0	0.00	37.40	6	1,786	0.34%
2018/09/19	2.5	37.36	1	37.05	37.25	1.5	1,784	0.08%
2018/09/18	0	0.00	2	37.23	36.95	-2	1,816	-0.11%
2018/09/17	1	36.85	0	0.00	36.50	1	1,815	0.06%
2018/09/14	0	0.00	2	36.93	37.00	-2	1,840	-0.11%
2018/09/13	0	0.00	1	36.55	36.70	-1	1,876	-0.05%
2018/09/12	7	35.95	0	0.00	35.95	7	1,940	0.36%
2018/09/11	0	0.00	1	35.75	36.05	-1	1,937	-0.05%
2018/09/10	0	0.00	3.6	35.61	35.35	-3.6	1,938	-0.19%
2018/09/07	4	36.23	0.2	36.40	36.20	3.8	1,938	0.19%
2018/09/06	8	36.87	0	0.00	36.70	8	1,927	0.41%
2018/09/05	19	37.01	2	37.18	37.00	17	1,907	0.89%
2018/09/04	4	41.13	12	41.21	41.40	-8	1,829	-0.44%
2018/09/03	3	41.87	5	41.90	41.75	-2	1,758	-0.11%
2018/08/30	0.1	41.55	2	41.38	41.60	-1.9	1,672	-0.11%
2018/08/29	0	0.00	15	41.15	41.25	-15	1,637	-0.92%
2018/08/28	4	40.60	0	0.00	40.70	4	1,605	0.25%
2018/08/27	2	40.55	1	40.15	40.70	1	1,593	0.06%
2018/08/24	1	39.50	0	0.00	39.60	1	1,571	0.06%
2018/08/23	3	39.65	0	0.00	39.65	3	1,578	0.19%
2018/08/22	1	39.45	0	0.00	39.35	1	1,614	0.06%
2018/08/21	1	38.90	1	38.80	38.85	0	1,611	0.00%
2018/08/20	0	0.00	1	39.50	39.10	-1	1,602	-0.06%
2018/08/16	0	0.00	1	39.10	39.45	-1	1,631	-0.06%
2018/08/15	3	39.28	0	0.00	39.25	3	1,645	0.18%
2018/08/14	6	39.43	0	0.00	39.70	6	1,651	0.36%
2018/08/13	18	39.88	1	39.60	39.75	17	1,674	1.02%
2018/08/10	2	40.90	0	0.00	41.00	2	1,654	0.12%
2018/08/08	2.4	41.21	0	0.00	41.15	2.4	1,799	0.13%
2018/08/06	1	41.00	3	40.88	41.00	-2	1,890	-0.11%
2018/08/03	0	0.00	1	40.10	40.15	-1	1,853	-0.05%
2018/08/02	1	39.60	0	0.00	39.75	1	1,851	0.05%
2018/08/01	1.2	39.72	0	0.00	39.80	1.2	1,844	0.07%
2018/07/30	3	39.93	0	0.00	39.95	3	1,845	0.16%
2018/07/18	0	0.00	0	39.70	39.55	0	2,208	0.00%
2018/07/13	0	0.00	0.1	40.10	40.10	-0.1	2,283	0.00%
2018/07/11	1	39.80	0	0.00	39.65	1	2,326	0.04%
2018/07/06	3	39.07	0	0.00	39.05	3	2,322	0.13%
2018/07/03	3	39.97	0	0.00	39.85	3	2,319	0.13%
2018/06/29	0	0.00	1	40.75	40.75	-1	2,297	-0.04%
2018/06/27	4	40.36	2	40.38	40.20	2	2,286	0.09%
2018/06/26	0	0.00	2	40.40	41.05	-2	2,247	-0.09%
2018/06/25	6	40.77	5	40.68	40.60	1	2,230	0.04%
2018/06/22	3	41.95	2	41.43	41.35	1	2,211	0.05%
2018/06/21	1	41.70	8	40.32	42.00	-7	2,167	-0.32%
2018/06/20	1	39.35	0	0.00	39.60	1	2,110	0.05%
2018/06/15	1	39.30	3	39.10	39.10	-2	2,110	-0.09%
2018/06/14	5	39.20	0	0.00	39.30	5	2,111	0.24%
2018/06/12	2	39.80	0	0.00	39.80	2	2,145	0.09%
2018/06/11	9	39.92	10.7	39.80	39.80	-1.7	2,151	-0.08%
2018/06/08	4	39.51	0	0.00	39.70	4	2,149	0.19%
2018/06/07	2	39.78	0	0.00	39.50	2	2,189	0.09%
2018/06/06	0	0.00	2	39.70	39.80	-2	2,217	-0.09%
2018/06/05	0	0.00	1	39.95	39.45	-1	2,245	-0.04%
2018/06/04	2	39.80	6	39.98	39.75	-4	2,299	-0.17%
2018/06/01	3	39.40	0	0.00	39.45	3	2,357	0.13%
2018/05/31	4	38.73	0	0.00	38.75	4	2,384	0.17%
2018/05/30	0	0.00	1	38.70	38.65	-1	2,458	-0.04%
2018/05/29	1	39.10	0	0.00	39.00	1	2,619	0.04%
2018/05/28	0	0.00	1	39.50	39.40	-1	2,694	-0.04%
2018/05/25	0	0.00	1	39.40	39.40	-1	2,705	-0.04%
2018/05/24	2	39.23	0	0.00	39.35	2	2,734	0.07%
2018/05/23	5	39.50	1	39.65	39.35	4	2,705	0.15%
2018/05/22	3.5	39.85	2	39.75	39.35	1.5	2,679	0.06%
2018/05/21	3	39.83	0.6	39.70	39.80	2.4	2,652	0.09%
2018/05/18	0	0.00	1	40.40	40.35	-1	2,614	-0.04%
2018/05/17	0	0.00	2	41.38	41.20	-2	2,559	-0.08%
2018/05/16	11	41.45	1	41.00	41.50	10	2,514	0.40%
2018/05/15	11	39.28	10	39.40	39.95	1	2,406	0.04%
2018/05/11	2	37.53	0	0.00	37.35	2	2,317	0.09%
2018/05/09	0	0.00	5	37.70	37.55	-5	2,289	-0.22%
2018/05/08	1	37.75	0	0.00	37.70	1	2,276	0.04%
2018/05/07	0	0.00	1	37.85	37.80	-1	2,275	-0.04%
2018/05/04	3	37.20	12	37.68	37.65	-9	2,252	-0.40%
2018/05/03	2	36.75	2	37.10	37.10	0	2,224	0.00%
2018/05/02	2	37.55	0	0.00	37.75	2	2,202	0.09%
2018/04/30	0	0.00	6	38.08	38.35	-6	2,161	-0.28%
2018/04/27	5	37.05	8	37.11	37.25	-3	2,072	-0.14%
2018/04/26	1	36.55	3	37.02	36.25	-2	2,026	-0.10%
2018/04/24	1	35.55	0	0.00	35.75	1	1,931	0.05%
2018/04/23	4	35.68	0	0.00	35.75	4	1,954	0.20%
2018/04/18	0	0.00	1	34.55	34.00	-1	1,863	-0.05%
2018/04/13	0	0.00	2	34.80	34.85	-2	1,856	-0.11%
2018/04/11	0	0.00	1	35.00	34.80	-1	1,886	-0.05%
2018/04/10	1	35.60	1	35.30	35.25	0	1,878	0.00%
2018/04/09	1	35.00	0	0.00	35.05	1	1,867	0.05%
2018/04/03	1	34.50	0	0.00	34.70	1	1,872	0.05%
2018/03/23	1	34.00	0	0.00	34.10	1	1,934	0.05%
2018/03/22	1	35.25	0	0.00	35.00	1	1,915	0.05%
2018/03/20	6	35.68	0	0.00	35.60	6	1,912	0.31%
2018/03/16	0	0.00	1	35.50	35.45	-1	1,897	-0.05%
2018/03/15	1	35.25	0	0.00	35.20	1	1,870	0.05%
2018/03/13	0	0.00	1	35.20	35.40	-1	1,873	-0.05%
2018/03/12	1	35.60	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	2.1	35.93	36.00	-2.1	1,801	-0.11%
2018/03/08	0	0.00	8	35.92	36.15	-8	1,779	-0.45%
2018/03/07	8	35.79	16	36.06	35.65	-8	1,714	-0.47%
2018/03/06	5	35.48	5	35.70	35.50	0	1,661	0.00%
2018/03/05	5	35.38	4	35.45	35.20	1	1,645	0.06%
2018/03/02	7	35.11	16	35.70	35.90	-9	1,565	-0.57%
2018/03/01	5	34.71	1	34.40	34.95	4	1,357	0.29%
2018/02/27	2	34.03	0	0.00	33.95	2	1,273	0.16%
2018/02/26	0	0.00	3	34.30	34.30	-3	1,256	-0.24%
2018/02/23	3	33.05	0	0.00	32.75	3	1,240	0.24%
2018/02/21	0	0.00	2	32.83	32.95	-2	1,250	-0.16%
2018/02/09	1	32.40	0	0.00	32.45	1	1,249	0.08%
2018/02/08	0.3	32.35	0	0.00	32.30	0.3	1,251	0.02%
2018/02/07	0.6	32.20	5	32.39	32.20	-4.4	1,259	-0.35%
2018/02/06	5	31.91	0	0.00	31.85	5	1,254	0.40%
2018/02/05	1	33.35	0	0.00	33.40	1	1,218	0.08%
2018/01/26	2	34.48	0	0.00	34.50	2	1,376	0.15%
2018/01/23	0	0.00	1	34.50	34.50	-1	1,433	-0.07%
2018/01/22	0	0.00	1	34.65	34.60	-1	1,443	-0.07%
2018/01/19	1	34.40	0	0.00	34.45	1	1,482	0.07%
2018/01/18	1	34.50	2	34.73	34.50	-1	1,583	-0.06%
2018/01/17	1	34.55	2.1	34.18	34.65	-1.1	1,570	-0.07%
2018/01/16	2	33.58	0	0.00	33.70	2	1,538	0.13%
2018/01/15	2	33.88	0	0.00	33.75	2	1,556	0.13%
2018/01/11	0	0.00	1	34.20	34.20	-1	1,626	-0.06%
2018/01/08	0	0.00	3	33.87	34.00	-3	1,683	-0.18%
2018/01/05	1	33.40	0	0.00	33.40	1	1,695	0.06%
2018/01/04	1	33.35	0	0.00	33.55	1	1,735	0.06%
2018/01/03	0	0.00	4	33.55	33.30	-4	1,851	-0.22%