大成 (1210)-元富-文心券商分點個股進出

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
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股
1131人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/11/22	0	0.00	5	52.64	52.80	-5	952	-0.52%
2024/11/18	0	0.00	1	51.50	52.10	-1	947	-0.11%
2024/11/15	1	51.50	0	0.00	51.50	1	942	0.11%
2024/11/12	0	0.00	1	51.10	51.00	-1	940	-0.11%
2024/11/11	0	51.40	0	0.00	51.40	0	940	0.00%
2024/11/06	0	0.00	0.3	51.30	51.00	-0.3	948	-0.03%
2024/11/05	0	0.00	8	51.30	51.10	-8	952	-0.84%
2024/11/01	0	0.00	6	51.30	51.60	-6	1,028	-0.58%
2024/10/24	6	50.80	0	0.00	50.90	6	1,140	0.53%
2024/10/16	2	51.50	0	0.00	50.50	2	1,203	0.17%
2024/10/11	0	52.30	0	0.00	52.10	0	1,209	0.00%
2024/09/26	0	51.50	0	0.00	51.30	0	1,258	0.00%
2024/09/19	0	0.00	0.1	51.60	51.30	-0.1	1,197	0.00%
2024/09/11	1	50.90	0	51.30	50.90	1	1,253	0.08%
2024/09/10	0	51.50	0	0.00	50.90	0	1,253	0.00%
2024/09/09	1	50.70	0	0.00	51.20	1	1,249	0.08%
2024/09/04	0	0.00	2	51.40	51.30	-2	1,263	-0.16%
2024/08/26	0	0.00	0	52.40	51.90	0	1,274	0.00%
2024/08/23	0	0.00	0.7	52.10	51.90	-0.7	1,298	-0.05%
2024/08/21	0	0.00	1	52.30	52.10	-1	1,345	-0.07%
2024/08/19	1	52.00	0	0.00	52.00	1	1,357	0.07%
2024/08/16	1.1	52.12	0	0.00	52.00	1.1	1,363	0.08%
2024/08/15	1	52.30	0	0.00	52.20	1	1,365	0.07%
2024/08/14	0	0.00	2.1	52.71	52.60	-2.1	1,403	-0.15%
2024/08/13	0	52.70	0	0.00	52.50	0	1,408	0.00%
2024/08/12	0	53.30	0	0.00	52.80	0	1,424	0.00%
2024/08/09	3	53.50	2	53.65	53.00	1	1,435	0.07%
2024/08/06	0	0.00	1.5	51.37	52.20	-1.5	1,468	-0.10%
2024/08/05	2	51.36	0	0.00	51.30	2	1,451	0.14%
2024/08/02	4.1	54.58	1	54.60	54.20	3.1	1,432	0.22%
2024/08/01	4	54.90	0	0.00	55.20	4	1,416	0.28%
2024/07/31	1	57.30	0	0.00	57.50	1	1,376	0.07%
2024/07/30	0	0.00	1	57.10	57.40	-1	1,364	-0.07%
2024/07/23	0.8	58.20	2	58.25	58.10	-1.3	1,366	-0.09%
2024/07/18	0	0.00	0.3	58.30	58.40	-0.3	1,418	-0.02%
2024/07/17	0	0.00	1.2	58.38	58.00	-1.2	1,458	-0.08%
2024/07/16	0.1	58.20	0	0.00	58.30	0.1	1,501	0.01%
2024/07/15	0.1	58.00	0	0.00	58.00	0.1	1,568	0.01%
2024/07/12	0	0.00	0	57.50	57.60	0	1,595	0.00%
2024/07/11	0	0.00	1.6	57.06	57.30	-1.6	1,613	-0.10%
2024/07/10	0	57.70	0	0.00	57.10	0	1,649	0.00%
2024/07/09	0.6	57.40	0	0.00	57.30	0.6	1,696	0.04%
2024/07/08	0.3	57.90	10.1	57.80	58.00	-9.8	1,709	-0.57%
2024/07/05	0.7	57.60	0.3	57.70	57.70	0.4	1,721	0.02%
2024/07/04	0.2	57.10	1	57.60	57.70	-0.8	1,728	-0.05%
2024/07/01	0	0.00	0	57.00	57.10	0	1,717	0.00%
2024/06/26	0	0.00	2	57.20	56.70	-2	1,723	-0.12%
2024/06/25	0.1	56.70	0	0.00	57.00	0.1	1,722	0.01%
2024/06/19	1	57.00	0	0.00	57.00	1	1,706	0.06%
2024/06/14	0	0.00	1	57.00	57.00	-1	1,769	-0.06%
2024/06/13	0.5	56.80	0	0.00	56.90	0.5	1,820	0.03%
2024/06/11	1	57.01	0	0.00	57.00	1	2,087	0.05%
2024/06/07	2	57.10	2.7	57.13	57.10	-0.7	2,099	-0.04%
2024/06/06	0	0.00	1.5	57.10	57.20	-1.5	2,116	-0.07%
2024/05/31	1	56.80	0.4	57.00	57.30	0.6	2,159	0.03%
2024/05/29	0	0.00	9.6	56.11	56.70	-9.6	2,221	-0.43%
2024/05/28	0.5	56.80	4	56.50	56.30	-3.5	2,204	-0.16%
2024/05/27	0.1	57.20	0	0.00	56.80	0.1	2,181	0.00%
2024/05/24	1	56.70	0	0.00	57.10	1	2,180	0.05%
2024/05/22	0	58.00	0.6	58.20	58.00	-0.6	2,201	-0.03%
2024/05/21	0	0.00	0.1	58.40	58.10	-0.1	2,207	0.00%
2024/05/20	10	58.50	1	59.00	58.40	9	2,229	0.40%
2024/05/17	0	58.10	0	0.00	58.10	0	2,214	0.00%
2024/05/16	0.8	57.80	0	0.00	57.60	0.8	2,225	0.04%
2024/05/15	0	0.00	1	58.20	58.20	-1	2,222	-0.04%
2024/05/14	1	58.00	0	0.00	58.10	1	2,244	0.04%
2024/05/13	0	0.00	1.1	58.01	58.10	-1.1	2,247	-0.05%
2024/05/10	0.2	57.74	1	58.40	57.60	-0.8	2,230	-0.03%
2024/05/09	1	58.20	2	58.20	58.10	-1	2,222	-0.05%
2024/05/08	0	0.00	0	57.90	58.10	0	2,218	0.00%
2024/05/06	0	0.00	5.8	57.39	57.40	-5.8	2,187	-0.27%
2024/05/03	2	57.60	0	0.00	57.00	2	2,189	0.09%
2024/05/02	1	57.00	1	57.20	57.40	0	2,197	0.00%
2024/04/30	1	57.30	0	0.00	57.20	1	2,199	0.05%
2024/04/26	0	57.10	2	57.15	57.00	-2	2,180	-0.09%
2024/04/25	0.1	57.00	0	0.00	57.40	0.1	2,166	0.00%
2024/04/24	5.1	57.00	0	0.00	57.00	5.1	2,175	0.23%
2024/04/23	2	56.50	0	0.00	57.40	2	2,142	0.09%
2024/04/19	0.1	55.20	0	0.00	55.50	0.1	2,041	0.00%
2024/04/17	3.1	55.89	0	56.20	55.60	3	1,957	0.15%
2024/04/16	0.1	55.50	6	55.20	55.20	-5.9	1,952	-0.30%
2024/04/15	1.3	56.75	0	0.00	56.30	1.3	1,925	0.06%
2024/04/11	0	0.00	6	57.30	57.40	-6	1,887	-0.32%
2024/04/10	0	58.00	0	0.00	58.00	0	1,884	0.00%
2024/04/09	0.1	58.00	0	0.00	58.00	0.1	1,899	0.01%
2024/04/02	1.1	57.90	0	0.00	57.80	1.1	1,933	0.06%
2024/03/29	0	57.60	0	0.00	57.70	0	1,933	0.00%
2024/03/28	1	58.00	1	58.20	57.70	0	1,946	0.00%
2024/03/27	1	57.90	0	0.00	57.80	1	2,001	0.05%
2024/03/26	0.1	57.53	0	0.00	57.40	0.1	2,064	0.00%
2024/03/25	1.2	57.81	0	0.00	57.70	1.2	2,116	0.06%
2024/03/21	0.3	58.20	0	0.00	58.20	0.3	2,232	0.01%
2024/03/20	0	0.00	1	58.00	58.20	-1	2,225	-0.05%
2024/03/19	1	57.31	0	0.00	57.20	1	2,207	0.05%
2024/03/18	0.1	57.10	1	56.20	57.10	-0.9	2,213	-0.04%
2024/03/15	9.1	57.55	2	57.40	56.80	7.1	2,172	0.33%
2024/03/14	3	60.50	4	61.20	60.50	-1	1,957	-0.05%
2024/03/12	4	60.18	0	0.00	60.10	4	1,898	0.21%
2024/03/11	3	59.50	1.1	59.52	59.60	1.9	1,910	0.10%
2024/03/08	0.5	60.00	0	0.00	59.40	0.5	1,923	0.03%
2024/03/07	0.5	60.00	0	0.00	60.30	0.5	1,920	0.03%
2024/03/06	1	60.20	0	0.00	60.40	1	1,916	0.05%
2024/03/05	2	60.40	1	60.20	60.30	1	1,911	0.05%
2024/03/01	0.1	58.80	1	59.00	58.90	-0.9	1,854	-0.05%
2024/02/29	0.5	58.50	1	58.50	58.40	-0.5	1,858	-0.03%
2024/02/27	0.6	58.47	0	0.00	58.50	0.6	1,861	0.03%
2024/02/26	0.1	58.93	0.2	59.00	59.00	0	1,879	0.00%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/19	0	57.70	0	0.00	58.00	0	1,861	0.00%
2024/02/16	1	57.00	0	0.00	57.00	1	1,869	0.05%
2024/02/15	1	57.01	0	0.00	57.20	1	1,855	0.06%
2024/02/05	0	0.00	0.2	58.00	58.20	-0.2	1,837	-0.01%
2024/02/02	0	0.00	1	58.10	58.00	-1	1,856	-0.05%
2024/01/31	1	57.70	0	0.00	57.70	1	1,846	0.05%
2024/01/29	1	58.30	0	0.00	58.30	1	1,837	0.05%
2024/01/26	1	58.40	0	0.00	58.20	1	1,838	0.05%
2024/01/25	0.1	57.90	0	0.00	58.10	0.1	1,832	0.00%
2024/01/24	0.2	57.60	0.1	57.60	57.50	0.1	1,828	0.00%
2024/01/19	1	57.20	0	0.00	57.30	1	1,833	0.05%
2024/01/18	0	0.00	2	57.10	57.10	-2	1,838	-0.11%
2024/01/17	0	57.40	0	0.00	57.70	0	1,820	0.00%
2024/01/16	0	0.00	1	57.30	57.40	-1	1,790	-0.06%
2024/01/15	0	0.00	1	57.60	58.00	-1	1,790	-0.06%
2024/01/10	1.3	56.24	0	0.00	57.00	1.3	1,787	0.07%
2024/01/09	1	57.00	0	0.00	57.10	1	1,785	0.06%
2024/01/08	1	57.60	0	0.00	57.80	1	1,772	0.06%
2024/01/05	0	57.60	0	0.00	57.60	0	1,778	0.00%
2024/01/03	0	0.00	5	58.90	58.80	-5	1,751	-0.29%
2024/01/02	0	0.00	5	58.50	58.90	-5	1,724	-0.29%
2023/12/27	1	57.50	2	57.60	57.50	-1	1,728	-0.06%
2023/12/25	0.1	58.44	0	0.00	57.70	0.1	1,731	0.01%
2023/12/21	0	0.00	1	59.20	59.20	-1	1,653	-0.06%
2023/12/20	0	0.00	0.2	58.50	58.80	-0.2	1,617	-0.01%
2023/12/19	0	58.30	0	0.00	58.60	0	1,565	0.00%
2023/12/18	0	58.10	2.4	58.08	58.40	-2.4	1,500	-0.16%
2023/12/15	0	0.00	2	56.90	57.00	-2	1,464	-0.14%
2023/12/14	0	0.00	1.2	56.70	56.90	-1.2	1,468	-0.08%
2023/12/12	0	0.00	0.8	57.00	57.20	-0.8	1,459	-0.06%
2023/12/11	10	57.00	0	0.00	57.00	10	1,455	0.69%
2023/12/06	0	0.00	20	57.60	57.40	-20	1,471	-1.36%
2023/12/05	20	56.40	1	56.50	56.50	19	1,442	1.32%
2023/12/04	2	56.00	2	56.30	56.10	0	1,426	0.00%
2023/12/01	0	56.00	0	56.00	55.80	0	1,431	0.00%
2023/11/30	0	0.00	1	56.20	56.30	-1	1,445	-0.07%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/27	0.1	55.40	0	0.00	55.00	0.1	1,488	0.01%
2023/11/24	0.1	55.00	1	54.90	55.30	-0.9	1,490	-0.06%
2023/11/22	3	55.03	6	55.00	54.90	-3	1,475	-0.21%
2023/11/20	1	53.60	0	0.00	53.60	1	1,457	0.07%
2023/11/17	0	53.90	0	0.00	53.90	0	1,454	0.00%
2023/11/15	6.1	53.70	0	0.00	53.90	6.1	1,460	0.42%
2023/11/14	0	53.50	0	0.00	53.20	0	1,520	0.00%
2023/11/13	0	0.00	1	53.30	53.00	-1	1,542	-0.06%
2023/11/10	1	53.79	0	0.00	53.60	1	1,573	0.07%
2023/11/09	1	53.00	0	0.00	52.80	1	1,558	0.06%
2023/11/08	0	53.00	0	0.00	53.00	0	1,651	0.00%
2023/11/03	0	0.00	3	52.40	52.50	-3	2,027	-0.15%
2023/11/02	1	52.00	1	51.90	52.10	0	2,102	0.00%
2023/10/30	0.2	51.86	0.4	52.20	51.60	-0.2	2,750	-0.01%
2023/10/27	0	51.90	0	0.00	51.90	0	2,967	0.00%
2023/10/26	1	51.60	0	0.00	51.40	1	3,107	0.03%
2023/10/24	0.1	52.00	0	0.00	51.70	0.1	3,205	0.00%
2023/10/18	0	52.00	0	0.00	51.60	0	3,558	0.00%
2023/10/17	0	52.30	0	0.00	52.20	0	3,714	0.00%
2023/10/11	0.1	52.90	0	52.80	52.70	0.1	4,406	0.00%
2023/10/04	1.1	52.21	0	0.00	52.10	1.1	4,499	0.02%
2023/10/02	2.1	54.00	0	0.00	53.80	2.1	4,483	0.05%
2023/09/28	10	54.00	0	0.00	53.80	10	4,493	0.22%
2023/09/25	0.1	55.00	0.1	55.10	55.20	0	4,530	0.00%
2023/09/20	0	54.65	0	0.00	54.20	0	4,538	0.00%
2023/09/15	0.1	55.60	1	55.40	55.60	-0.9	4,497	-0.02%
2023/09/12	0	0.00	0	54.10	54.20	0	4,490	0.00%
2023/09/11	0	0.00	2	54.20	54.20	-2	4,482	-0.04%
2023/09/08	1	54.60	1	54.50	54.50	0	4,486	0.00%
2023/09/06	0	0.00	1	54.80	54.80	-1	4,493	-0.02%
2023/09/05	0.1	55.50	0	0.00	55.40	0.1	4,475	0.00%
2023/09/04	2.1	56.06	1	56.20	56.10	1.1	4,468	0.02%
2023/09/01	0	0.00	112	54.86	55.00	-112	4,422	-2.53%	大賣/鉅額交易
2023/08/30	0.1	54.50	2	54.40	54.30	-1.9	4,399	-0.04%
2023/08/24	0.1	54.00	0	0.00	53.80	0.1	4,399	0.00%
2023/08/22	4	54.30	0	0.00	54.60	4	4,391	0.09%
2023/08/21	1	54.30	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	54.80	4	55.50	54.70	-4	4,388	-0.09%
2023/08/17	0.2	54.00	0	54.00	54.00	0.2	4,363	0.00%
2023/08/16	1	53.20	1	53.50	53.40	0	4,391	0.00%
2023/08/15	0.2	53.40	1	53.50	53.10	-0.8	4,362	-0.02%
2023/08/14	2.2	52.56	0	0.00	52.90	2.2	4,360	0.05%
2023/08/11	2	53.80	1	54.30	54.10	1	4,299	0.02%
2023/08/10	4.5	54.28	0	54.23	54.30	4.5	4,311	0.10%
2023/08/09	10.1	54.52	3	54.97	55.40	7.1	4,248	0.17%
2023/08/08	2.2	59.39	6.2	59.40	58.90	-4.1	3,996	-0.10%
2023/08/07	4	58.95	4	58.20	58.80	0	3,956	0.00%
2023/08/04	10.6	57.40	2.1	57.38	56.70	8.5	3,866	0.22%
2023/08/02	6	62.32	2	60.90	61.40	4	3,623	0.11%
2023/08/01	3	61.67	2.3	61.52	62.20	0.7	3,484	0.02%
2023/07/31	1	59.60	3.7	60.57	59.80	-2.6	3,311	-0.08%
2023/07/28	0	0.00	0.2	59.10	59.40	-0.2	3,249	-0.01%
2023/07/26	2.2	59.34	0	0.00	59.00	2.2	3,191	0.07%
2023/07/25	2.3	58.38	6	58.15	58.10	-3.7	3,113	-0.12%
2023/07/24	0.2	58.63	0.3	59.30	59.00	-0.2	3,044	-0.01%
2023/07/21	5	58.90	13	59.27	59.00	-8	2,974	-0.27%
2023/07/20	0.1	58.20	2.1	58.48	58.60	-2	2,857	-0.07%
2023/07/19	4	56.60	8.2	57.01	56.30	-4.2	2,690	-0.16%
2023/07/18	1.2	55.89	19.5	56.05	55.90	-18.3	2,564	-0.71%
2023/07/17	2.8	54.64	18.2	55.57	55.90	-15.4	2,333	-0.66%
2023/07/13	0	0.00	2.1	51.81	51.80	-2.1	2,059	-0.10%
2023/07/12	0.1	51.80	0	0.00	51.80	0.1	2,081	0.00%
2023/07/11	1	52.00	1	52.00	52.00	0	2,083	0.00%
2023/07/07	1	51.90	0	0.00	51.80	1	2,037	0.05%
2023/07/04	0	0.00	7.1	53.34	53.30	-7.1	2,046	-0.34%
2023/07/03	1	53.40	4	53.40	53.30	-3	2,083	-0.14%
2023/06/30	0.1	53.00	0	0.00	53.30	0.1	2,091	0.00%
2023/06/28	0.2	52.50	1.1	52.68	52.70	-0.9	2,049	-0.04%
2023/06/27	0	0.00	0	52.20	52.00	0	2,048	0.00%
2023/06/26	0.1	52.20	0	0.00	52.20	0.1	2,049	0.00%
2023/06/21	1	51.90	40.2	51.41	52.10	-39.2	2,051	-1.91%
2023/06/20	8	51.29	10.8	51.51	51.40	-2.8	2,044	-0.14%
2023/06/19	0	0.00	0.2	52.40	52.40	-0.2	2,008	-0.01%
2023/06/16	1	52.80	0	0.00	52.50	1	2,011	0.05%
2023/06/14	1.1	52.42	0	0.00	52.50	1.1	2,014	0.05%
2023/06/13	1.1	52.70	0	0.00	52.90	1.1	2,007	0.05%
2023/06/09	1	53.50	1	53.40	53.50	0	2,013	0.00%
2023/06/08	0.1	53.20	0	0.00	53.50	0.1	2,029	0.00%
2023/06/07	0	0.00	5	53.00	53.30	-5	2,039	-0.25%
2023/06/06	1	52.80	0	52.80	52.80	1	2,046	0.05%
2023/06/05	0	53.00	0	0.00	53.00	0	2,074	0.00%
2023/06/02	0	53.20	0	0.00	53.20	0	2,130	0.00%
2023/05/31	0	52.50	3	52.80	52.50	-3	2,283	-0.13%
2023/05/30	0.1	53.20	1	53.30	53.30	-0.9	2,359	-0.04%
2023/05/29	0.2	52.95	0	0.00	52.80	0.2	2,645	0.01%
2023/05/26	0.4	52.93	0	0.00	53.10	0.4	2,677	0.01%
2023/05/23	1.5	54.20	2.1	54.74	54.00	-0.6	2,765	-0.02%
2023/05/22	0	0.00	4	53.68	53.70	-4	2,722	-0.15%
2023/05/19	0.5	53.00	0	0.00	53.10	0.5	2,668	0.02%
2023/05/17	1	53.10	0	0.00	53.50	1	2,642	0.04%
2023/05/16	1	53.40	0	0.00	53.00	1	2,612	0.04%
2023/05/15	0.1	52.50	0	0.00	52.80	0.1	2,561	0.00%
2023/05/12	1	52.50	0	0.00	52.50	1	2,568	0.04%
2023/05/11	1	52.50	0	0.00	52.00	1	2,560	0.04%
2023/05/10	1	53.20	1	53.20	53.30	0	2,533	0.00%
2023/05/09	3.4	53.37	1	53.90	52.70	2.3	2,510	0.09%
2023/05/08	0.4	53.20	3.2	53.27	53.50	-2.8	2,441	-0.11%
2023/05/05	0	0.00	2	52.75	52.80	-2	2,366	-0.08%
2023/05/04	9	52.51	0	0.00	51.80	9	2,330	0.39%
2023/05/03	0.1	52.10	0	0.00	52.20	0.1	2,273	0.00%
2023/05/02	2.7	52.04	3.2	51.90	51.80	-0.5	2,255	-0.02%
2023/04/27	0.5	51.00	0	0.00	51.10	0.5	2,255	0.02%
2023/04/26	0	0.00	4.2	51.05	51.30	-4.2	2,263	-0.18%
2023/04/25	1.3	51.00	1	51.10	50.90	0.3	2,254	0.01%
2023/04/21	1	51.30	0	0.00	51.40	1	2,232	0.04%
2023/04/20	2	52.05	0	0.00	52.00	2	2,229	0.09%
2023/04/19	0	0.00	2	53.00	52.60	-2	2,223	-0.09%
2023/04/17	0	52.80	7	53.11	52.80	-7	2,156	-0.32%
2023/04/14	0.4	51.94	5	51.92	51.90	-4.7	2,089	-0.22%
2023/04/13	0.2	51.75	2	51.40	52.00	-1.8	2,064	-0.09%
2023/04/12	7.1	51.03	3	51.30	51.00	4.1	2,039	0.20%
2023/04/11	0.1	51.70	0	0.00	51.40	0.1	2,025	0.00%
2023/04/10	0.8	51.81	1	52.00	52.00	-0.2	2,049	-0.01%
2023/04/07	2	51.90	0	0.00	51.90	2	2,035	0.10%
2023/04/06	1.1	51.88	6.1	51.78	51.90	-5	2,013	-0.25%
2023/03/31	3.1	51.07	0	0.00	51.10	3.1	1,972	0.16%
2023/03/30	0.2	50.30	0	0.00	50.30	0.2	1,938	0.01%
2023/03/29	0.1	50.30	0	0.00	50.20	0.1	1,930	0.01%
2023/03/28	1.2	50.38	0.5	50.30	50.30	0.7	1,934	0.03%
2023/03/24	0.1	50.00	0	0.00	49.90	0.1	1,914	0.00%
2023/03/23	0.1	50.00	1	50.00	50.00	-0.9	1,900	-0.05%
2023/03/22	0	50.10	0	0.00	50.10	0	1,894	0.00%
2023/03/21	0.1	50.14	0	0.00	50.10	0.1	1,886	0.00%
2023/03/20	0.6	49.89	1	49.70	49.65	-0.4	1,878	-0.02%
2023/03/17	1.3	49.86	0	0.00	49.85	1.3	1,866	0.07%
2023/03/16	0.4	50.00	2.4	49.93	50.00	-2	1,853	-0.11%
2023/03/15	0	0.00	3	51.10	50.30	-3	1,840	-0.16%
2023/03/13	0	0.00	2	49.73	50.10	-2	1,813	-0.11%
2023/03/10	23	50.98	57	50.32	50.30	-34	1,791	-1.90%
2023/03/09	1	51.10	1	51.10	51.10	0	1,772	0.00%
2023/03/08	0	0.00	2	51.00	51.30	-2	1,767	-0.11%
2023/03/07	34	51.69	30	51.28	51.20	4	1,730	0.23%
2023/03/06	41	51.78	33	51.30	51.30	8	1,673	0.48%
2023/03/03	28	50.51	21	50.15	50.20	7	1,590	0.44%
2023/03/02	7.1	50.69	3	50.55	50.00	4.1	1,515	0.27%
2023/03/01	80.6	54.32	45.5	51.55	51.10	35.1	1,410	2.49%
2023/02/24	2.9	50.54	6	49.90	50.60	-3.1	1,105	-0.28%
2023/02/23	0	0.00	1.3	50.00	49.55	-1.3	1,057	-0.13%
2023/02/22	0.3	48.67	4	48.54	49.05	-3.7	984	-0.38%
2023/02/21	1	48.70	4	48.20	48.65	-3	950	-0.32%
2023/02/20	0.2	47.60	3	47.75	47.75	-2.8	929	-0.30%
2023/02/17	1	47.00	0	47.20	47.05	1	922	0.11%
2023/02/16	0	47.35	0	0.00	47.30	0	929	0.00%
2023/02/15	2	46.83	0	47.05	46.85	2	929	0.22%
2023/02/13	3	46.60	0	0.00	46.60	3	929	0.32%
2023/02/10	0	0.00	2	47.00	46.35	-2	925	-0.22%
2023/02/08	0	0.00	1	47.55	47.60	-1	890	-0.11%
2023/02/07	0	0.00	1	46.95	47.10	-1	877	-0.11%
2023/02/06	0.2	46.76	0	0.00	46.65	0.2	874	0.02%
2023/02/03	0.2	46.55	1	46.85	46.85	-0.9	863	-0.10%
2023/01/31	0.1	46.45	0	0.00	46.30	0.1	830	0.01%
2023/01/30	1	45.80	0	46.05	45.65	1	834	0.11%
2023/01/12	2	46.10	1	46.06	46.20	1	902	0.11%
2023/01/11	0	0.00	1	46.60	46.05	-1	898	-0.11%
2023/01/10	1	46.00	0	0.00	46.30	1	886	0.11%
2023/01/09	0.1	45.60	1	45.75	45.80	-0.9	867	-0.10%
2023/01/05	0.1	45.40	0	0.00	45.20	0.1	860	0.01%
2023/01/04	1	45.11	0	0.00	45.35	1	863	0.12%
2023/01/03	0.1	45.55	0	0.00	45.45	0.1	861	0.01%
2022/12/30	2	45.50	2.1	45.55	45.55	-0.1	858	-0.01%
2022/12/29	2	45.35	1	45.60	45.40	1	855	0.12%
2022/12/28	1.1	46.98	12	46.30	46.05	-10.9	851	-1.28%
2022/12/26	0	0.00	4	45.95	45.00	-4	822	-0.49%
2022/12/23	0.1	45.40	3	45.33	45.45	-2.9	814	-0.36%
2022/12/22	0	0.00	2	44.70	44.60	-2	799	-0.25%
2022/12/21	0	0.00	3	44.37	44.10	-3	814	-0.37%
2022/12/20	2	44.60	2	44.95	44.40	0	820	0.00%
2022/12/19	0	0.00	3.8	44.23	44.30	-3.8	815	-0.46%
2022/12/16	0.1	44.65	0	0.00	44.35	0.1	811	0.01%
2022/12/13	0.1	44.70	1	44.65	44.55	-0.9	803	-0.11%
2022/12/07	0.8	44.75	1	44.80	44.75	-0.2	807	-0.02%
2022/12/05	0	45.00	0	0.00	44.85	0	799	0.00%
2022/12/02	0	0.00	1	44.75	44.75	-1	790	-0.13%
2022/12/01	0	44.90	1	44.95	44.75	-1	790	-0.13%
2022/11/30	0.1	44.70	1.1	44.56	44.55	-1	773	-0.13%
2022/11/28	2	43.60	0	0.00	43.75	2	753	0.27%
2022/11/25	0.1	44.20	2	44.20	44.05	-1.9	750	-0.25%
2022/11/24	0	43.70	2	43.68	43.55	-2	739	-0.27%
2022/11/23	0.1	43.50	0.5	43.30	43.30	-0.4	744	-0.05%
2022/11/22	1	43.00	0	0.00	43.35	1	763	0.13%
2022/11/21	1	43.20	0	0.00	43.40	1	773	0.13%
2022/11/17	0.4	43.38	4	43.20	43.25	-3.6	798	-0.45%
2022/11/16	0.1	42.95	0	0.00	42.75	0.1	803	0.01%
2022/11/15	5.6	43.21	1	43.35	43.30	4.6	801	0.57%
2022/11/14	0.5	43.00	6	42.80	42.90	-5.6	795	-0.70%
2022/11/11	0.1	42.25	10	42.10	42.05	-9.9	791	-1.25%
2022/11/10	0.5	41.83	0.2	41.85	41.70	0.3	790	0.04%
2022/11/09	2	42.00	0	0.00	41.90	2	790	0.26%
2022/11/08	0.3	42.05	0	0.00	41.90	0.3	792	0.03%
2022/11/07	0	41.75	0	0.00	41.60	0	798	0.00%
2022/11/02	0.2	41.57	0	0.00	41.20	0.2	807	0.02%
2022/11/01	0.5	40.80	0	0.00	40.60	0.5	797	0.06%
2022/10/31	0.4	40.50	0	0.00	40.20	0.4	792	0.04%
2022/10/27	1.1	40.11	0	0.00	40.40	1.1	792	0.13%
2022/10/26	0.3	40.20	0	0.00	40.05	0.3	786	0.04%
2022/10/25	2	40.33	0	0.00	40.30	2	771	0.26%
2022/10/24	1	42.00	0.4	41.90	41.70	0.6	755	0.08%
2022/10/18	0.2	44.10	0	0.00	44.10	0.2	671	0.03%
2022/10/13	0.1	42.95	0	0.00	42.75	0.1	667	0.02%
2022/10/12	1	43.25	0	0.00	43.35	1	659	0.15%
2022/10/07	0.5	44.85	0	0.00	44.75	0.5	649	0.08%
2022/10/06	0.2	45.00	0	0.00	45.00	0.2	646	0.03%
2022/10/05	0	44.85	0	0.00	45.00	0	648	0.00%
2022/10/04	0.3	44.20	0	0.00	44.40	0.3	646	0.04%
2022/10/03	0.2	44.09	0	0.00	44.00	0.2	641	0.02%
2022/09/29	0	45.65	0	0.00	45.45	0	631	0.00%
2022/09/28	0.3	45.52	0	0.00	45.25	0.3	622	0.04%
2022/09/27	0.6	46.78	0	0.00	46.60	0.6	619	0.10%
2022/09/23	0	47.60	0	0.00	47.30	0	628	0.00%
2022/09/21	0	0.00	1	47.75	47.40	-1	637	-0.16%
2022/09/14	0.1	48.60	0	0.00	48.30	0.1	669	0.01%
2022/09/13	0	0.00	0	49.10	48.70	0	672	0.00%
2022/09/12	1	48.30	0	0.00	48.25	1	677	0.15%
2022/09/07	0.7	48.00	0	0.00	47.75	0.7	692	0.10%
2022/09/06	0.3	48.44	0	0.00	48.20	0.3	694	0.04%
2022/09/01	0.1	48.65	0	0.00	48.70	0.1	707	0.01%
2022/08/30	1	48.60	0	0.00	49.15	1	699	0.14%
2022/08/29	0	50.40	0	0.00	50.70	0	686	0.00%
2022/08/26	0	0.00	0.3	50.86	50.60	-0.3	665	-0.05%
2022/08/24	0.1	50.30	1	50.20	50.20	-0.9	652	-0.14%
2022/08/18	0	49.10	0	0.00	49.10	0	658	0.00%
2022/08/17	0	0.00	0	49.80	49.50	0	655	0.00%
2022/08/15	0.3	49.48	6	49.05	49.70	-5.7	674	-0.84%
2022/08/11	0.1	48.10	1	48.30	48.00	-0.9	686	-0.13%
2022/08/10	0.2	47.95	0	0.00	47.60	0.2	702	0.03%
2022/08/09	2.1	47.87	0	0.00	48.10	2.1	721	0.29%
2022/08/08	0.3	47.63	0	0.00	47.75	0.3	735	0.05%
2022/08/04	0	47.25	0	0.00	47.20	0	800	0.00%
2022/08/02	0	0.00	0	48.00	47.55	0	847	0.00%
2022/07/27	0	48.85	0	0.00	49.00	0	920	0.00%
2022/07/26	1.1	48.88	0	0.00	48.80	1.1	945	0.12%
2022/07/22	1	47.70	0	0.00	47.65	1	966	0.10%
2022/07/21	0	0.00	10	47.87	47.90	-10	997	-1.00%
2022/07/20	0.2	47.90	0	0.00	47.70	0.2	1,018	0.02%
2022/07/19	10	47.10	0	0.00	47.35	10	1,033	0.97%
2022/07/15	1.1	47.45	0	0.00	46.85	1.1	1,102	0.10%
2022/07/13	0.1	47.41	2	47.40	47.40	-1.9	1,220	-0.16%
2022/07/12	1	46.85	0	0.00	47.10	1	1,333	0.07%
2022/07/06	1	49.00	0	0.00	48.10	1	1,537	0.07%
2022/07/05	0	0.00	2	49.50	48.85	-2	1,557	-0.13%
2022/07/04	0	0.00	6	48.48	48.65	-6	1,563	-0.39%
2022/07/01	0	47.65	0	0.00	47.35	0	1,567	0.00%
2022/06/30	0	47.20	0	0.00	47.55	0	1,596	0.00%
2022/06/29	0	0.00	1	47.45	47.45	-1	1,595	-0.06%
2022/06/22	2.1	46.86	0	0.00	46.85	2.1	1,694	0.12%
2022/06/21	2.1	47.40	0	0.00	47.35	2.1	1,694	0.12%
2022/06/17	0.4	48.00	0	0.00	47.60	0.4	1,699	0.02%
2022/06/16	0.3	48.70	0	0.00	48.70	0.3	1,703	0.02%
2022/06/15	0.1	48.90	0	0.00	49.00	0.1	1,731	0.01%
2022/06/14	1.1	47.77	1	47.30	47.75	0.1	1,740	0.01%
2022/06/13	1.1	47.93	0.1	48.15	47.90	1	1,750	0.06%
2022/06/10	0	48.90	0	0.00	48.75	0	1,759	0.00%
2022/06/09	0	49.00	1	49.05	49.00	-1	1,813	-0.05%
2022/06/07	0	48.90	0.1	48.80	48.65	-0.1	1,845	0.00%
2022/06/06	1	48.75	5.2	48.71	48.85	-4.2	1,862	-0.22%
2022/06/02	1	48.65	0	0.00	48.60	1	1,903	0.05%
2022/06/01	0	0.00	0	49.40	49.10	0	1,936	0.00%
2022/05/25	0	0.00	3.5	47.61	47.75	-3.5	1,970	-0.18%
2022/05/24	30.1	47.00	1	47.05	47.05	29.1	2,006	1.45%
2022/05/23	1	47.70	0	0.00	47.55	1	2,000	0.05%
2022/05/20	1.2	47.23	0	0.00	47.45	1.2	2,021	0.06%
2022/05/19	0	46.80	0	0.00	47.05	0	2,032	0.00%
2022/05/18	2	47.15	0	0.00	47.50	2	2,142	0.09%
2022/05/17	0.2	46.98	0	0.00	46.90	0.2	2,132	0.01%
2022/05/16	0.1	47.33	0	0.00	47.25	0.1	2,132	0.00%
2022/05/13	0.2	47.61	0	0.00	47.45	0.2	2,147	0.01%
2022/05/12	1.1	47.70	3	48.00	47.35	-1.9	2,147	-0.09%
2022/05/11	1.7	49.14	0	0.00	48.80	1.7	2,126	0.08%
2022/05/10	1	49.70	0	0.00	49.95	1	2,094	0.05%
2022/05/09	2	50.50	1	51.60	50.40	1	2,080	0.05%
2022/05/06	1	51.91	2.2	52.12	51.90	-1.2	2,066	-0.06%
2022/05/05	70	52.30	0	0.00	52.10	70	2,085	3.36%
2022/05/04	1	52.00	0	0.00	52.00	1	2,073	0.05%
2022/05/03	0.2	52.53	0	0.00	52.20	0.2	2,061	0.01%
2022/04/29	4	53.40	0	0.00	52.80	4	2,045	0.20%
2022/04/28	6	53.70	6	53.20	53.20	0	2,053	0.00%
2022/04/27	1.2	52.55	1	52.50	52.50	0.2	2,041	0.01%
2022/04/26	0	0.00	1	53.50	53.40	-1	2,018	-0.05%
2022/04/25	0.1	53.90	3	53.97	53.70	-3	2,002	-0.15%
2022/04/22	0	0.00	8	54.74	54.70	-8	1,998	-0.40%
2022/04/21	8.1	55.17	0	0.00	54.60	8.1	1,992	0.41%
2022/04/20	2.1	55.50	5	54.92	55.60	-2.9	1,941	-0.15%
2022/04/19	5	54.18	11	54.28	54.30	-6	1,880	-0.32%
2022/04/18	8.2	54.81	10	55.24	54.50	-1.8	1,849	-0.10%
2022/04/15	2	54.45	7	55.51	55.30	-5	1,743	-0.29%
2022/04/14	9	54.83	5	54.70	54.90	4	1,625	0.25%
2022/04/12	1	54.20	1.9	54.60	54.20	-0.9	1,579	-0.06%
2022/04/11	0	0.00	29	54.90	54.90	-29	1,578	-1.84%
2022/04/08	0.2	54.87	0	0.00	54.90	0.2	1,571	0.01%
2022/04/07	1.1	54.81	1	54.80	54.80	0.1	1,563	0.01%
2022/04/06	2	55.00	8	54.85	55.20	-6	1,560	-0.39%
2022/04/01	0.2	54.40	0	0.00	54.40	0.2	1,551	0.01%
2022/03/31	25	54.36	0	0.00	54.10	25	1,548	1.61%
2022/03/30	10.1	54.70	0	0.00	54.40	10.1	1,542	0.65%
2022/03/29	4.1	54.50	3.1	54.80	54.70	1	1,528	0.07%
2022/03/28	12	53.32	2	53.71	54.50	10	1,502	0.66%
2022/03/25	0.1	53.00	0.9	53.00	53.00	-0.8	1,446	-0.06%
2022/03/24	3.1	53.10	0	0.00	53.30	3.1	1,457	0.21%
2022/03/23	0.1	53.40	3	53.23	53.50	-2.9	1,469	-0.20%
2022/03/22	0	0.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	1.6	52.74	0	0.00	52.90	1.6	1,472	0.11%
2022/03/18	2	52.75	0	0.00	52.50	2	1,466	0.14%
2022/03/17	1	52.70	1	52.80	52.80	0	1,440	0.00%
2022/03/16	0.1	52.60	5	52.30	52.40	-4.9	1,426	-0.34%
2022/03/15	12.1	52.25	0	0.00	52.20	12.1	1,414	0.85%
2022/03/14	13	52.67	0	0.00	52.60	13	1,403	0.93%
2022/03/11	0	0.00	5	53.80	53.80	-5	1,355	-0.37%
2022/03/08	5.1	53.23	3	53.13	53.20	2.1	1,335	0.16%
2022/03/07	5	54.40	2.4	54.55	54.20	2.6	1,300	0.20%
2022/03/04	1	55.20	0	0.00	55.00	1	1,282	0.08%
2022/03/03	1	55.30	0.2	55.10	54.90	0.8	1,289	0.06%
2022/03/01	0.1	54.50	0	0.00	54.50	0.1	1,290	0.01%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/24	0.1	54.30	11	54.75	54.30	-10.9	1,273	-0.86%
2022/02/23	0.1	54.80	0	0.00	54.70	0.1	1,243	0.01%
2022/02/22	0.1	54.50	10	54.56	54.70	-10	1,247	-0.80%
2022/02/21	5.2	55.09	5.1	54.80	54.90	0.1	1,250	0.01%
2022/02/18	0.1	54.90	29	54.86	55.20	-29	1,239	-2.34%
2022/02/17	2	53.30	0	0.00	53.40	2	1,129	0.18%
2022/02/16	1.1	53.41	0	0.00	53.50	1.1	1,146	0.10%
2022/02/15	8.1	53.44	4	53.80	53.40	4.1	1,145	0.35%
2022/02/14	0	0.00	1	53.10	53.10	-1	1,130	-0.09%
2022/02/11	0	0.00	2	53.10	53.00	-2	1,143	-0.17%
2022/02/09	0	53.00	1	52.70	52.90	-1	1,255	-0.08%
2022/02/08	1	52.71	0	0.00	52.90	1	1,260	0.08%
2022/02/07	4	52.48	1	52.90	53.00	3	1,252	0.24%
2022/01/26	1	52.10	1	52.30	52.20	0	1,230	0.00%
2022/01/24	0	52.50	0	0.00	52.20	0	1,288	0.00%
2022/01/21	0.1	52.30	1	52.20	52.20	-0.9	1,287	-0.07%
2022/01/20	4.1	52.23	0	0.00	52.10	4.1	1,272	0.32%
2022/01/19	2.4	52.06	6	52.12	52.30	-3.6	1,273	-0.29%
2022/01/18	0.1	52.40	0	0.00	52.20	0.1	1,286	0.00%
2022/01/17	0.1	52.40	0	0.00	52.20	0.1	1,291	0.01%
2022/01/14	5.2	52.28	2	52.40	52.30	3.2	1,284	0.25%
2022/01/13	28	52.40	0.1	52.60	52.50	27.9	1,303	2.14%
2022/01/12	0	0.00	1	52.30	52.30	-1	1,316	-0.08%
2022/01/11	1.2	52.23	1	52.10	52.30	0.2	1,312	0.01%
2022/01/10	2.1	52.41	1	52.40	52.50	1.1	1,312	0.09%
2022/01/07	1.4	52.45	0	0.00	52.40	1.4	1,317	0.10%
2022/01/06	0.1	52.70	0	0.00	52.70	0.1	1,304	0.00%
2022/01/04	0.7	52.71	0	0.00	52.70	0.7	1,315	0.05%
2022/01/03	3	52.87	0	0.00	52.90	3	1,306	0.23%
2021/12/30	1	53.40	0	0.00	53.40	1	1,304	0.08%
2021/12/29	2	53.40	10	53.40	53.40	-8	1,310	-0.61%
2021/12/28	0.1	53.60	1	52.90	53.60	-0.9	1,313	-0.07%
2021/12/27	0.4	52.83	0	0.00	52.70	0.4	1,303	0.03%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	0.1	52.50	0	0.00	52.50	0.1	1,394	0.01%
2021/12/20	1.1	52.12	0	0.00	52.20	1.1	1,416	0.07%
2021/12/16	0.2	52.50	0	0.00	52.30	0.2	1,393	0.02%
2021/12/14	2	52.50	0	0.00	52.40	2	1,429	0.14%
2021/12/13	0	52.80	0	0.00	52.60	0	1,436	0.00%
2021/12/10	0.1	52.80	0	0.00	52.70	0.1	1,444	0.01%
2021/12/08	0	0.00	1	52.61	52.70	-1	1,512	-0.07%
2021/12/07	0.1	52.60	0	0.00	52.50	0.1	1,514	0.01%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	1.1	52.03	1.2	52.05	52.00	-0.1	1,521	-0.01%
2021/12/01	0.1	52.40	0	0.00	52.20	0.1	1,533	0.01%
2021/11/30	1.2	52.32	0	0.00	52.00	1.2	1,570	0.08%
2021/11/29	0.1	52.40	0	0.00	52.20	0.1	1,570	0.01%
2021/11/26	3	52.60	0.3	52.70	52.50	2.7	1,576	0.17%
2021/11/23	3.1	52.74	2	52.70	52.70	1.1	1,617	0.07%
2021/11/22	1.1	53.03	0	0.00	53.00	1.1	1,630	0.07%
2021/11/18	2.1	52.81	2.5	53.00	53.30	-0.4	1,662	-0.03%
2021/11/17	1	52.61	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0.2	52.80	0	0.00	52.70	0.2	1,765	0.01%
2021/11/15	2	52.50	6	52.67	52.40	-4	1,802	-0.22%
2021/11/10	6	52.10	4.4	52.04	52.20	1.6	1,863	0.09%
2021/11/09	11.2	52.48	4	52.55	52.20	7.2	1,877	0.38%
2021/11/08	9.1	52.68	1.1	52.95	52.90	8.1	1,858	0.43%
2021/11/05	0.1	53.60	0	0.00	53.50	0.1	1,919	0.00%
2021/11/04	2	53.40	1	53.40	53.50	1	2,054	0.05%
2021/11/03	0.1	53.60	0	0.00	53.50	0.1	2,249	0.00%
2021/11/02	1.6	53.08	1	53.10	53.00	0.6	2,268	0.03%
2021/11/01	2.3	53.47	0	0.00	53.10	2.3	2,255	0.10%
2021/10/28	0.1	53.70	0.1	53.70	53.70	0	2,282	0.00%
2021/10/26	0.3	53.97	0	0.00	53.60	0.3	2,329	0.01%
2021/10/25	0	0.00	0.1	54.10	53.90	-0.1	2,332	0.00%
2021/10/22	0.5	53.70	0	0.00	53.50	0.5	2,353	0.02%
2021/10/21	2.3	53.27	0	0.00	53.20	2.3	2,371	0.10%
2021/10/20	3.2	53.98	0	0.00	54.00	3.2	2,368	0.14%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/18	1	54.02	0.1	54.20	54.30	0.9	2,372	0.04%
2021/10/15	0.1	54.00	0	0.00	53.80	0.1	2,373	0.00%
2021/10/14	0.1	53.80	0	0.00	53.70	0.1	2,379	0.00%
2021/10/08	1	53.10	0	0.00	53.10	1	2,402	0.04%
2021/10/07	1	53.10	0	0.00	53.40	1	2,416	0.04%
2021/10/06	0.2	53.05	0	0.00	53.00	0.2	2,430	0.01%
2021/10/05	3.1	53.00	43	52.90	53.10	-39.9	2,443	-1.63%
2021/10/04	2.1	53.11	0	0.00	53.20	2.1	2,459	0.09%
2021/10/01	5.5	53.68	0	0.00	53.50	5.5	2,457	0.22%
2021/09/30	0	54.70	2.1	54.41	54.90	-2.1	2,408	-0.09%
2021/09/29	5.1	54.66	0	0.00	54.60	5.1	2,413	0.21%
2021/09/28	2.1	55.50	6	55.35	55.20	-4	2,412	-0.16%
2021/09/27	2.2	54.95	1	55.00	55.20	1.2	2,399	0.05%
2021/09/24	1	54.61	0	0.00	54.40	1	2,401	0.04%
2021/09/23	0	54.30	0	0.00	54.20	0	2,425	0.00%
2021/09/22	1.2	54.14	0	0.00	54.10	1.2	2,450	0.05%
2021/09/17	0.1	54.90	0	0.00	54.90	0.1	2,464	0.00%
2021/09/15	3	54.63	0	0.00	54.60	3	2,488	0.12%
2021/09/14	1	54.80	0	0.00	54.90	1	2,499	0.04%
2021/09/13	2.2	54.73	0	0.00	54.90	2.2	2,506	0.09%
2021/09/10	0.2	55.94	1	56.20	55.90	-0.8	2,466	-0.03%
2021/09/09	2	55.60	0	0.00	55.60	2	2,485	0.08%
2021/09/08	0	56.00	1	56.10	55.70	-1	2,499	-0.04%
2021/09/06	2	56.45	0	0.00	56.20	2	2,541	0.08%
2021/09/03	3	56.73	4	56.50	56.90	-1	2,534	-0.04%
2021/09/01	0	0.00	2	54.60	55.50	-2	2,487	-0.08%
2021/08/31	1	54.40	0	0.00	54.10	1	2,463	0.04%
2021/08/30	1	54.00	0	0.00	54.20	1	2,461	0.04%
2021/08/26	1.1	54.31	0	0.00	54.40	1.1	2,443	0.04%
2021/08/25	0.6	54.80	2	54.70	54.90	-1.4	2,445	-0.06%
2021/08/24	0.3	54.93	1	54.80	54.80	-0.7	2,441	-0.03%
2021/08/23	0.1	54.20	0	0.00	53.80	0.1	2,446	0.00%
2021/08/20	0.1	56.20	0	0.00	56.10	0.1	2,392	0.00%
2021/08/19	2	56.25	0	0.00	56.20	2	2,337	0.09%
2021/08/18	0.1	56.50	10	56.67	56.90	-9.9	2,301	-0.43%
2021/08/17	10	57.10	1	57.10	56.80	9	2,295	0.39%
2021/08/16	1.8	56.33	1	56.30	56.30	0.8	2,273	0.03%
2021/08/12	5.1	55.92	0	0.00	56.10	5.1	2,238	0.23%
2021/08/11	8.2	55.69	50	55.41	55.50	-41.9	2,251	-1.86%
2021/08/10	15.3	56.50	1	56.50	56.50	14.3	2,183	0.65%
2021/08/09	29.2	57.90	3	57.60	57.50	26.2	2,138	1.22%
2021/08/06	4.1	60.40	0	0.00	60.70	4.1	1,997	0.20%
2021/08/05	2	61.05	0	0.00	60.80	2	2,098	0.10%
2021/08/02	4.2	60.19	2	60.40	60.80	2.1	2,338	0.09%
2021/07/30	0	0.00	1	60.21	60.10	-1	2,324	-0.04%
2021/07/28	8.1	59.46	1	59.60	59.30	7.1	2,358	0.30%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	1	59.90	10	59.90	59.90	-9	2,514	-0.36%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/22	0.1	59.90	0.1	59.90	59.70	0	2,803	0.00%
2021/07/21	0.2	59.64	0	0.00	59.60	0.2	2,828	0.01%
2021/07/20	3	59.47	7	59.40	59.30	-4	2,854	-0.14%
2021/07/19	13	59.36	0	0.00	59.80	13	2,928	0.45%
2021/07/16	6	59.83	0	0.00	60.00	6	3,034	0.20%
2021/07/14	0.1	59.30	1.7	59.31	59.30	-1.6	3,130	-0.05%
2021/07/13	2	59.60	1	59.70	59.60	1	3,192	0.03%
2021/07/12	11.3	59.79	0	0.00	59.70	11.3	3,230	0.35%
2021/07/09	0.1	60.00	0	0.00	59.60	0.1	3,238	0.00%
2021/07/08	1	60.10	1	60.00	60.10	0	3,278	0.00%
2021/07/07	0	0.00	0.1	60.40	60.20	-0.1	3,312	0.00%
2021/07/01	0	0.00	4	60.58	60.60	-4	3,386	-0.12%
2021/06/30	2.5	60.30	0	0.00	60.10	2.5	3,416	0.07%
2021/06/29	0.2	60.60	0	0.00	60.60	0.2	3,451	0.01%
2021/06/28	0.3	60.80	2	60.50	60.80	-1.8	3,482	-0.05%
2021/06/25	0.3	60.10	3	60.03	59.90	-2.8	3,464	-0.08%
2021/06/24	0	0.00	5	59.80	59.90	-5	3,475	-0.14%
2021/06/23	0	0.00	1.3	59.07	59.30	-1.3	3,478	-0.04%
2021/06/22	0.3	58.80	0	0.00	59.00	0.3	3,526	0.01%
2021/06/21	1.1	58.80	0	0.00	58.60	1.1	3,529	0.03%
2021/06/18	13.1	58.52	0	0.00	59.10	13.1	3,536	0.37%
2021/06/17	0	59.00	0	0.00	59.00	0	3,535	0.00%
2021/06/16	0	0.00	1	59.10	59.20	-1	3,566	-0.03%
2021/06/11	0.1	58.00	0	0.00	57.90	0.1	3,538	0.00%
2021/06/07	0.1	57.70	0	0.00	57.50	0.1	3,637	0.00%
2021/06/04	0.1	58.10	2	57.90	57.90	-2	3,677	-0.05%
2021/06/03	1	58.20	0	0.00	58.40	1	3,758	0.03%
2021/06/01	0	58.00	0	0.00	58.10	0	3,921	0.00%
2021/05/31	1.1	57.61	7	57.31	57.70	-5.9	3,986	-0.15%
2021/05/25	0	0.00	3	56.90	56.50	-3	4,009	-0.07%
2021/05/24	0.1	56.80	0	0.00	56.50	0.1	4,012	0.00%
2021/05/21	6	57.25	1	56.90	56.90	5	4,036	0.12%
2021/05/20	0	0.00	3	56.70	56.90	-3	4,068	-0.07%
2021/05/19	1	56.10	0	0.00	56.40	1	4,092	0.02%
2021/05/18	1.5	56.57	2	56.60	57.00	-0.5	4,061	-0.01%
2021/05/17	2.2	55.16	1	55.10	54.50	1.2	4,039	0.03%
2021/05/14	0	57.50	0	0.00	56.40	0	3,957	0.00%
2021/05/13	3.5	55.13	10	55.36	56.40	-6.5	3,896	-0.17%
2021/05/12	16.1	55.71	0	0.00	55.40	16.1	3,777	0.43%
2021/05/11	6	59.33	7	59.71	59.20	-1	3,640	-0.03%
2021/05/10	1.2	59.68	7	59.43	60.50	-5.8	3,576	-0.16%
2021/05/07	6	59.08	0	0.00	59.20	6	3,533	0.17%
2021/05/06	1	58.80	5	58.50	58.70	-4	3,539	-0.11%
2021/05/05	1	58.50	0	0.00	58.60	1	3,526	0.03%
2021/05/04	5.1	58.43	4	58.68	58.90	1.1	3,504	0.03%
2021/05/03	6	60.27	1	60.30	60.10	5	3,424	0.15%
2021/04/29	13	60.58	1	60.20	59.90	12	3,364	0.36%
2021/04/28	0	0.00	74	59.14	61.30	-74	3,249	-2.28%
2021/04/27	0.2	58.12	2.1	57.91	58.10	-1.9	3,135	-0.06%
2021/04/23	1	57.50	0	0.00	57.50	1	3,122	0.03%
2021/04/22	2.1	58.86	131	59.58	57.90	-128.9	3,093	-4.17%	大賣/鉅額交易
2021/04/21	2	57.60	0	0.00	57.70	2	2,995	0.07%
2021/04/20	0.1	58.00	25	57.62	58.00	-24.9	2,976	-0.84%
2021/04/19	7.1	58.09	102.2	58.21	58.40	-95.1	2,966	-3.21%	大賣/
2021/04/16	0.2	57.00	0	0.00	57.00	0.2	2,948	0.01%
2021/04/15	12.1	56.38	0	0.00	56.50	12.1	2,932	0.41%
2021/04/14	0.1	56.30	0	0.00	56.30	0.1	2,957	0.00%
2021/04/13	15	56.60	0	0.00	56.10	15	2,959	0.51%
2021/04/12	0.2	55.20	0	0.00	55.20	0.2	3,012	0.01%
2021/04/09	1	54.00	0	0.00	54.20	1	3,138	0.03%
2021/04/08	1	54.30	0	0.00	54.40	1	3,172	0.03%
2021/04/07	1.1	54.01	0	0.00	54.50	1.1	3,199	0.03%
2021/04/06	1	54.50	0	0.00	54.40	1	3,342	0.03%
2021/04/01	2	54.70	96	55.32	54.50	-94	3,503	-2.68%
2021/03/31	1	54.60	4	54.93	54.60	-3	3,561	-0.08%
2021/03/30	1	54.10	1	54.20	54.70	0	3,507	0.00%
2021/03/29	0	0.00	1	54.40	54.20	-1	3,488	-0.03%
2021/03/26	0	54.00	0	0.00	54.10	0	3,484	0.00%
2021/03/25	16	54.01	0	0.00	53.80	16	3,464	0.46%
2021/03/23	3	52.80	0	0.00	52.50	3	3,419	0.09%
2021/03/22	1.2	52.42	2	52.40	52.60	-0.8	3,426	-0.02%
2021/03/19	1.1	51.81	0	52.10	51.90	1	3,430	0.03%
2021/03/18	0	52.50	1	52.60	52.50	-1	3,413	-0.03%
2021/03/17	0	52.50	0.1	52.60	52.50	0	3,452	0.00%
2021/03/16	0.1	52.40	10	52.10	52.40	-9.9	3,541	-0.28%
2021/03/12	0	0.00	3	52.63	52.70	-3	3,521	-0.09%
2021/03/11	0	52.50	1	52.10	52.30	-1	3,524	-0.03%
2021/03/10	6	53.57	4	53.10	53.20	2	3,487	0.06%
2021/03/09	0	53.00	0	0.00	53.20	0	3,445	0.00%
2021/03/08	8	52.56	3	52.20	53.00	5	3,366	0.15%
2021/03/05	20	50.30	0	0.00	51.00	20	3,222	0.62%
2021/03/04	15	50.61	2	50.85	50.70	13	3,212	0.40%
2021/03/03	0	50.30	17	50.50	50.30	-17	3,138	-0.54%
2021/03/02	0.1	50.40	2	50.10	49.85	-2	3,113	-0.06%
2021/02/26	7	49.91	0	0.00	50.00	7	3,110	0.23%
2021/02/25	0	0.00	3	50.40	50.30	-3	3,093	-0.10%
2021/02/23	185.2	50.21	3	50.10	50.20	182.2	3,082	5.91%	大買/鉅額交易
2021/02/22	92.1	50.42	11	50.00	50.00	81.1	3,049	2.66%
2021/02/19	106	50.19	8	49.99	50.30	98	3,001	3.27%	大買/
2021/02/18	0.1	49.65	7	49.51	49.65	-6.9	2,976	-0.23%
2021/02/17	0	48.95	0	0.00	48.95	0	2,983	0.00%
2021/02/01	1	47.90	2	48.05	47.90	-1	3,001	-0.03%
2021/01/28	3	48.23	0	0.00	48.70	3	2,964	0.10%
2021/01/25	3	48.92	0	0.00	49.00	3	2,936	0.10%
2021/01/22	6.2	48.88	3	49.22	49.20	3.2	2,927	0.11%
2021/01/21	2	47.80	0	0.00	48.00	2	2,902	0.07%
2021/01/20	2	48.15	0	0.00	47.65	2	2,905	0.07%
2021/01/19	0.1	48.95	0	0.00	48.95	0.1	2,857	0.00%
2021/01/18	0	48.60	8	48.50	48.50	-8	2,862	-0.28%
2021/01/15	27	49.53	4	49.55	48.90	23	2,830	0.81%
2021/01/12	1	50.20	0.1	50.20	50.00	0.9	2,803	0.03%
2021/01/11	15	50.63	0	0.00	51.00	15	2,781	0.54%
2021/01/08	2	50.00	0	50.00	50.10	2	2,724	0.07%
2021/01/07	10	49.95	1	49.95	50.00	9	2,684	0.34%
2021/01/06	4	49.40	1	49.50	49.65	3	2,649	0.11%
2021/01/04	6	51.00	2.1	52.04	51.00	3.9	2,554	0.15%
2020/12/31	0	0.00	1	51.00	50.80	-1	2,435	-0.04%
2020/12/30	0	49.95	0	0.00	49.95	0	2,412	0.00%
2020/12/29	4	50.67	5	49.72	50.30	-1	2,400	-0.04%
2020/12/28	13	50.42	3.1	49.42	51.00	10	2,253	0.44%
2020/12/25	6	48.09	1	48.20	48.10	5	2,062	0.24%
2020/12/24	0	46.85	1	46.85	46.80	-1	1,951	-0.05%
2020/12/23	0.1	46.70	0	0.00	46.70	0.1	1,955	0.01%
2020/12/22	0.1	46.25	0	0.00	46.25	0.1	1,979	0.01%
2020/12/21	0.1	46.45	0	0.00	46.60	0.1	2,000	0.01%
2020/12/18	10	46.35	0	0.00	46.45	10	2,010	0.50%
2020/12/17	0.1	46.00	0	0.00	45.60	0.1	2,001	0.00%
2020/12/16	0	0.00	1	45.90	46.00	-1	1,994	-0.05%
2020/12/10	2	47.38	2	47.50	47.50	0	1,922	0.00%
2020/12/08	0	0.00	2	46.10	46.05	-2	1,854	-0.11%
2020/12/07	1	46.40	0	0.00	46.10	1	1,853	0.05%
2020/12/02	3	46.40	0	0.00	46.35	3	1,882	0.16%
2020/11/30	5.1	46.80	0	0.00	46.35	5.1	2,025	0.25%
2020/11/24	0	46.40	0	0.00	46.45	0	2,277	0.00%
2020/11/23	0.1	46.65	0	0.00	46.65	0.1	2,390	0.00%
2020/11/16	1	46.75	0	0.00	46.65	1	2,617	0.04%
2020/11/13	2	46.70	30	46.65	46.60	-28	2,640	-1.06%
2020/11/12	1	46.05	0	0.00	46.15	1	2,659	0.04%
2020/11/11	3	46.28	3	46.15	46.45	0	2,733	0.00%
2020/11/10	4	46.00	0	0.00	45.90	4	2,745	0.15%
2020/11/09	1	45.05	0	0.00	45.15	1	2,752	0.04%
2020/11/05	0	0.00	3	45.35	45.15	-3	2,785	-0.11%
2020/11/03	3	44.90	0	0.00	44.90	3	2,833	0.11%
2020/10/30	2	45.44	2	45.58	44.95	0	2,832	0.00%
2020/10/28	0	0.00	3.1	45.65	45.70	-3.1	2,830	-0.11%
2020/10/26	0	0.00	4.7	45.58	45.60	-4.7	2,816	-0.17%
2020/10/22	1.1	45.25	0	0.00	45.25	1.1	2,835	0.04%
2020/10/19	1	45.25	0	0.00	45.25	1	2,816	0.04%
2020/10/14	0	0.00	1	45.05	44.90	-1	2,906	-0.03%
2020/10/06	0	0.00	6	43.20	44.10	-6	3,143	-0.19%
2020/10/05	0	0.00	2	42.65	42.95	-2	3,124	-0.06%
2020/09/24	6	42.01	0	0.00	41.50	6	3,190	0.19%
2020/09/23	0	0.00	2	43.05	42.85	-2	3,154	-0.06%
2020/09/22	2	43.53	0	0.00	43.50	2	3,153	0.06%
2020/09/17	0.2	43.95	0	0.00	43.90	0.2	3,130	0.01%
2020/09/15	20	43.60	2	43.60	43.60	18	3,118	0.58%
2020/09/14	0	0.00	1.1	43.81	43.80	-1.1	3,143	-0.03%
2020/09/09	1	43.55	0	0.00	43.55	1	3,182	0.03%
2020/09/08	10	44.10	0	0.00	44.20	10	3,167	0.32%
2020/09/07	0.1	43.70	0	0.00	43.50	0.1	3,171	0.00%
2020/09/04	1	43.65	0	0.00	43.60	1	3,183	0.03%
2020/09/03	1	43.85	1	43.40	43.50	0	3,162	0.00%
2020/09/01	2	44.60	2	44.95	44.45	0	3,094	0.00%
2020/08/31	1	45.80	2.1	45.40	45.25	-1.1	3,068	-0.04%
2020/08/26	0	48.85	1	49.00	48.90	-1	2,753	-0.04%
2020/08/25	0	48.80	1	48.75	48.90	-1	2,706	-0.04%
2020/08/24	2	48.75	0	0.00	48.75	2	2,668	0.07%
2020/08/21	1	49.05	4	49.03	48.85	-3	2,666	-0.11%
2020/08/20	5	47.89	2	47.75	47.90	3	2,639	0.11%
2020/08/18	0	0.00	0.3	48.80	48.95	-0.3	2,562	-0.01%
2020/08/17	2	48.90	2	48.70	48.90	0	2,538	0.00%
2020/08/13	0	46.75	0	0.00	46.85	0	2,509	0.00%
2020/08/12	1.1	46.24	0	0.00	46.15	1.1	2,599	0.04%
2020/08/11	1.1	46.30	0	0.00	46.25	1.1	2,673	0.04%
2020/08/10	6.1	46.85	6	46.38	47.00	0.1	2,707	0.00%
2020/08/06	2	45.85	0	0.00	45.85	2	2,725	0.07%
2020/08/05	0	0.00	2	45.95	46.00	-2	2,781	-0.07%
2020/07/27	0	45.60	20	45.60	45.60	-20	3,056	-0.65%
2020/07/23	0	0.00	2.2	46.34	46.45	-2.2	3,140	-0.07%
2020/07/21	0	46.90	0	0.00	46.90	0	3,180	0.00%
2020/07/20	2.1	47.29	4.1	47.30	47.45	-2	3,156	-0.06%
2020/07/16	0	0.00	2	47.33	47.10	-2	3,093	-0.06%
2020/07/15	1	47.00	27	46.50	47.00	-26	3,025	-0.86%
2020/07/14	0	0.00	1	45.30	45.15	-1	2,974	-0.03%
2020/07/13	0.4	44.85	2	44.70	44.95	-1.6	2,935	-0.05%
2020/07/10	0	0.00	1	43.75	43.70	-1	2,918	-0.03%
2020/07/07	2	43.85	5	43.76	43.80	-3	2,922	-0.10%
2020/07/06	1	43.70	0	0.00	43.60	1	2,909	0.03%
2020/07/03	1	43.45	0	0.00	43.45	1	2,913	0.03%
2020/06/29	0	42.75	0	0.00	42.60	0	3,023	0.00%
2020/06/23	0	43.10	2	43.10	43.10	-2	3,079	-0.06%
2020/06/22	0.1	43.10	0	0.00	43.05	0.1	3,087	0.00%
2020/06/19	3	43.55	0	0.00	43.10	3	3,104	0.10%
2020/06/18	20	43.90	0	0.00	43.80	20	3,094	0.65%
2020/06/17	2	43.43	2	43.60	43.10	0	3,072	0.00%
2020/06/16	27.1	43.11	0	0.00	43.10	27.1	3,075	0.88%
2020/06/15	1.1	42.97	0	0.00	42.70	1.1	3,137	0.04%
2020/06/12	1.1	42.21	0	0.00	42.25	1.1	3,153	0.04%
2020/06/11	6	42.80	2	43.30	42.55	4	3,178	0.13%
2020/06/10	0.1	43.55	0	0.00	43.55	0.1	3,176	0.00%
2020/06/09	1	43.50	0	0.00	43.55	1	3,234	0.03%
2020/06/08	1	43.75	1	43.75	43.80	0	3,261	0.00%
2020/06/05	1	43.90	1	44.25	44.20	0	3,235	0.00%
2020/06/03	0	0.00	4	43.98	44.10	-4	3,333	-0.12%
2020/06/02	2	43.75	4	43.75	43.80	-2	3,321	-0.06%
2020/05/29	0	0.00	1	43.80	43.00	-1	3,308	-0.03%
2020/05/27	0	0.00	0.6	44.15	44.15	-0.6	3,284	-0.02%
2020/05/25	0	44.20	5	44.19	44.25	-5	3,253	-0.15%
2020/05/22	0	0.00	0.1	43.30	43.20	-0.1	3,224	0.00%
2020/05/21	0	0.00	7	44.15	44.00	-7	3,204	-0.22%
2020/05/20	2.2	44.21	1	44.45	43.85	1.2	3,194	0.04%
2020/05/19	0	0.00	10	44.82	44.80	-10	3,156	-0.32%
2020/05/18	8	43.91	1	44.00	43.90	7	3,046	0.23%
2020/05/15	1	42.70	1	42.90	42.80	0	2,985	0.00%
2020/05/14	1	42.55	0	0.00	41.90	1	2,929	0.03%
2020/05/13	0.1	42.35	0	0.00	42.35	0.1	2,883	0.00%
2020/05/12	1.1	41.89	0	0.00	42.15	1.1	2,867	0.04%
2020/05/08	0	0.00	2	42.85	43.35	-2	2,793	-0.07%
2020/05/06	1	41.60	0	0.00	41.50	1	2,732	0.04%
2020/05/05	0	0.00	3	41.97	41.95	-3	2,696	-0.11%
2020/04/30	0	0.00	0.3	41.45	41.45	-0.3	2,619	-0.01%
2020/04/29	1	41.05	1.6	41.76	41.45	-0.6	2,599	-0.02%
2020/04/28	0	0.00	4	40.33	40.70	-4	2,530	-0.16%
2020/04/27	6	39.94	7	39.94	39.90	-1	2,546	-0.04%
2020/04/24	3	39.55	14	39.58	39.80	-11	2,535	-0.43%
2020/04/23	12	39.32	6	39.27	39.30	6	2,481	0.24%
2020/04/22	1	38.55	0	0.00	38.55	1	2,464	0.04%
2020/04/21	3	38.88	7	39.20	38.65	-4	2,460	-0.16%
2020/04/20	0.4	39.45	1	39.35	39.45	-0.6	2,443	-0.03%
2020/04/17	2	39.07	2	39.28	38.80	0	2,439	0.00%
2020/04/15	0.5	39.70	6	39.58	39.70	-5.5	2,387	-0.23%
2020/04/14	0	38.60	0	0.00	38.45	0	2,340	0.00%
2020/04/10	0	0.00	0.2	37.80	37.80	-0.2	2,362	-0.01%
2020/04/09	0	0.00	1	37.45	37.50	-1	2,413	-0.04%
2020/04/08	2	37.30	0	0.00	37.15	2	2,434	0.08%
2020/04/06	1	37.00	2	37.00	37.05	-1	2,390	-0.04%
2020/04/01	4	37.31	1	37.65	36.95	3	2,378	0.13%
2020/03/31	3	37.23	0	0.00	36.95	3	2,330	0.13%
2020/03/30	1	35.50	2	35.28	36.50	-1	2,283	-0.04%
2020/03/25	0	0.00	3	35.12	34.90	-3	2,283	-0.13%
2020/03/23	1.1	33.64	0	0.00	33.30	1.1	2,595	0.04%
2020/03/20	0.2	34.30	4	33.68	34.20	-3.8	2,633	-0.15%
2020/03/19	4	32.77	0	0.00	32.00	4	2,620	0.15%
2020/03/18	5.2	34.93	0	0.00	34.70	5.2	2,586	0.20%
2020/03/17	1	35.45	1	34.95	35.25	0	2,605	0.00%
2020/03/16	2.4	36.02	0.1	35.90	35.80	2.3	2,565	0.09%
2020/03/13	3	34.85	8	35.31	36.00	-5	2,543	-0.20%
2020/03/12	6.1	37.65	1	37.80	37.40	5.1	2,469	0.21%
2020/03/11	0	0.00	2	39.10	38.70	-2	2,426	-0.08%
2020/03/10	3	37.93	1	38.00	38.40	2	2,442	0.08%
2020/03/09	17	39.00	3	39.28	38.65	14	2,495	0.56%
2020/03/06	1	40.05	0	0.00	40.05	1	2,473	0.04%
2020/03/05	3	40.12	2	40.15	40.30	1	2,496	0.04%
2020/03/04	3	39.98	0	0.00	40.00	3	2,515	0.12%
2020/03/03	0	0.00	2	40.50	40.15	-2	2,510	-0.08%
2020/03/02	0	0.00	1	40.15	40.00	-1	2,509	-0.04%
2020/02/27	4	40.13	0	0.00	40.30	4	2,496	0.16%
2020/02/26	0.6	40.25	0	0.00	40.15	0.6	2,502	0.02%
2020/02/25	0	0.00	1	40.45	40.45	-1	2,544	-0.04%
2020/02/24	1	40.50	2	40.75	40.55	-1	2,540	-0.04%
2020/02/21	0	0.00	1	41.35	40.95	-1	2,540	-0.04%
2020/02/20	0.1	41.40	0	0.00	41.30	0.1	2,548	0.01%
2020/02/19	0	41.45	1	41.55	41.45	-1	2,564	-0.04%
2020/02/18	1.2	41.70	6	41.76	41.45	-4.8	2,571	-0.19%
2020/02/17	3.4	41.04	1	41.00	40.95	2.4	2,580	0.09%
2020/02/13	1	40.95	0	0.00	40.70	1	2,730	0.04%
2020/02/12	2.2	40.42	0.1	40.70	40.65	2.1	2,743	0.08%
2020/02/11	2	40.20	0	0.00	40.50	2	2,743	0.07%
2020/02/10	0.2	40.45	0	0.00	40.25	0.2	2,754	0.01%
2020/02/07	5	40.99	0.1	40.70	40.50	5	2,744	0.18%
2020/02/06	3	41.23	0	0.00	41.30	3	2,719	0.11%
2020/02/03	2	40.10	1	40.80	41.05	1	2,723	0.04%
2020/01/31	0.1	41.30	114	40.53	41.30	-114	2,692	-4.23%	大賣/鉅額交易
2020/01/30	2	40.53	3	40.75	40.40	-1	2,679	-0.04%
2020/01/20	1.3	42.64	0	0.00	42.60	1.3	2,620	0.05%
2020/01/17	0	0.00	2	42.95	43.00	-2	2,656	-0.08%
2020/01/16	0	42.90	0	0.00	42.90	0	2,669	0.00%
2020/01/15	0.3	42.90	0	0.00	42.85	0.3	2,675	0.01%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/13	0	43.25	0	0.00	43.25	0	2,706	0.00%
2020/01/10	2.2	42.73	0	0.00	43.00	2.2	2,740	0.08%
2020/01/09	1	42.65	0	0.00	42.95	1	2,742	0.04%
2020/01/07	0	0.00	1	42.80	43.00	-1	2,744	-0.04%
2020/01/06	0	42.00	19	42.15	42.00	-19	2,715	-0.70%
2020/01/03	1	42.25	0	0.00	42.45	1	2,692	0.04%
2020/01/02	1	43.05	4.2	43.25	43.20	-3.2	2,630	-0.12%
2019/12/31	1	43.85	0	0.00	43.65	1	2,596	0.04%
2019/12/30	1	44.05	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	2	43.93	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	2	44.30	44.15	-2	2,568	-0.08%
2019/12/25	3	44.43	6	44.38	44.25	-3	2,571	-0.12%
2019/12/23	2	44.17	0	0.00	44.15	2	2,553	0.08%
2019/12/20	5.1	44.63	1	44.55	44.70	4.1	2,525	0.16%
2019/12/19	7	45.10	5	45.01	44.80	2	2,487	0.08%
2019/12/18	18.2	43.49	8	43.64	43.70	10.2	2,326	0.44%
2019/12/17	0	42.00	0	0.00	42.15	0	2,132	0.00%
2019/12/16	0.4	41.35	1	41.70	41.45	-0.6	2,083	-0.03%
2019/12/13	3	41.65	3	41.90	41.30	0	2,090	0.00%
2019/12/11	0	41.20	0	0.00	41.40	0	2,037	0.00%
2019/12/10	0.2	41.00	0	0.00	41.10	0.2	2,034	0.01%
2019/12/06	0	0.00	2	41.85	41.60	-2	2,019	-0.10%
2019/12/05	3	41.99	1	41.70	41.55	2	2,010	0.10%
2019/12/04	0	41.25	1.1	41.11	41.45	-1.1	1,983	-0.05%
2019/12/03	1	40.65	0	0.00	40.65	1	1,891	0.05%
2019/12/02	2	40.05	0	0.00	40.10	2	1,845	0.11%
2019/11/29	0	0.00	14	39.68	39.60	-14	1,822	-0.77%
2019/11/27	0	0.00	1	39.80	39.80	-1	1,820	-0.05%
2019/11/22	5	39.50	0	0.00	39.45	5	1,842	0.27%
2019/11/19	0	40.10	3	40.43	40.35	-3	1,851	-0.16%
2019/11/18	0.2	39.90	0	0.00	40.00	0.2	1,839	0.01%
2019/11/15	1.4	39.72	6	39.78	39.70	-4.6	1,812	-0.26%
2019/11/14	2	39.80	3	40.05	39.90	-1	1,845	-0.05%
2019/11/13	3	39.83	2	39.55	39.75	1	1,837	0.05%
2019/11/12	1.1	38.80	0	0.00	38.80	1.1	1,731	0.07%
2019/11/11	4.2	38.06	2.1	38.26	38.35	2.1	1,738	0.12%
2019/11/08	0	0.00	5	38.40	38.30	-5	1,731	-0.29%
2019/11/07	2	38.20	0	0.00	38.20	2	1,733	0.12%
2019/11/05	1	37.60	0	0.00	37.65	1	1,734	0.06%
2019/11/04	0	0.00	1	37.85	37.90	-1	1,763	-0.06%
2019/10/30	0	0.00	1	37.95	37.85	-1	1,829	-0.05%
2019/10/29	1	37.75	2	37.85	37.60	-1	1,862	-0.05%
2019/10/28	0	0.00	1	38.00	38.00	-1	1,869	-0.05%
2019/10/25	0	0.00	1	37.95	38.20	-1	1,897	-0.05%
2019/10/23	43	37.50	43	37.35	37.35	0	1,850	0.00%
2019/10/22	3	37.70	3	37.75	37.75	0	1,842	0.00%
2019/10/21	0	38.00	0	0.00	38.00	0	1,830	0.00%
2019/10/18	0.2	37.85	0	0.00	37.85	0.2	1,804	0.01%
2019/10/16	0	37.60	5	37.48	37.60	-5	1,739	-0.29%
2019/10/15	2.4	36.89	0	0.00	36.80	2.4	1,722	0.14%
2019/10/14	0.5	37.00	0	0.00	36.90	0.5	1,724	0.03%
2019/10/09	21	37.04	0	0.00	36.80	21	1,713	1.23%
2019/10/08	2	37.10	0	0.00	37.10	2	1,698	0.12%
2019/10/07	1	37.10	20	37.10	37.40	-19	1,691	-1.12%
2019/10/04	0	0.00	5	37.15	37.15	-5	1,690	-0.30%
2019/10/03	3.1	37.21	0	0.00	37.40	3.1	1,689	0.18%
2019/10/02	2	37.35	28	37.80	37.40	-26	1,696	-1.53%
2019/10/01	0	0.00	8	37.80	37.60	-8	1,692	-0.47%
2019/09/27	1	37.80	0	0.00	37.70	1	1,688	0.06%
2019/09/25	1	37.90	0	0.00	38.20	1	1,692	0.06%
2019/09/24	1	38.20	0	0.00	38.00	1	1,737	0.06%
2019/09/19	0	39.00	0	0.00	38.95	0	1,867	0.00%
2019/09/18	0.2	39.00	0	0.00	38.95	0.2	2,081	0.01%
2019/09/17	0	38.40	0	0.00	38.30	0	2,070	0.00%
2019/09/16	0.7	38.35	5	38.25	38.30	-4.3	2,065	-0.21%
2019/09/12	0	37.90	2	37.55	37.65	-2	2,048	-0.10%
2019/09/11	1	37.70	0	0.00	37.85	1	2,063	0.05%
2019/09/10	0.2	37.80	0	0.00	37.70	0.2	2,072	0.01%
2019/09/06	0	37.85	0	0.00	37.65	0	2,068	0.00%
2019/09/05	13	38.39	0	0.00	37.90	13	2,077	0.63%
2019/09/04	5	38.30	0	0.00	38.25	5	2,077	0.24%
2019/09/03	0	0.00	1	37.65	37.75	-1	2,090	-0.05%
2019/09/02	2	37.30	0	0.00	37.35	2	2,114	0.09%
2019/08/28	0	0.00	4	36.73	36.80	-4	2,160	-0.19%
2019/08/27	3.1	36.89	3	36.80	36.95	0.1	2,170	0.00%
2019/08/26	0.1	39.60	3	39.47	39.55	-3	2,175	-0.14%
2019/08/23	0	0.00	1	39.40	39.40	-1	2,150	-0.05%
2019/08/22	0	0.00	3	39.00	39.20	-3	2,172	-0.14%
2019/08/21	4	39.06	0	0.00	38.95	4	2,196	0.18%
2019/08/20	0.1	39.15	0	0.00	39.10	0.1	2,264	0.01%
2019/08/19	3.2	39.04	26	38.80	38.80	-22.8	2,281	-1.00%
2019/08/16	6	39.37	0	0.00	39.35	6	2,257	0.27%
2019/08/15	3.4	39.81	2	39.90	39.85	1.4	2,265	0.06%
2019/08/14	2.2	40.11	1	40.50	40.10	1.2	2,340	0.05%
2019/08/13	0	41.10	0	0.00	41.25	0	2,423	0.00%
2019/08/12	2.2	41.40	0	0.00	41.45	2.2	2,526	0.09%
2019/08/08	2	41.40	0.1	41.20	41.20	1.9	2,514	0.08%
2019/08/07	1	41.00	1	41.45	41.00	0	2,521	0.00%
2019/08/06	1	40.10	0	0.00	41.15	1	2,497	0.04%
2019/08/01	1	41.00	9	40.69	40.80	-8	2,449	-0.33%
2019/07/30	1	40.45	0	0.00	40.45	1	2,435	0.04%
2019/07/29	0	0.00	5	40.48	40.70	-5	2,425	-0.21%
2019/07/25	1	39.90	1	39.90	39.90	0	2,397	0.00%
2019/07/23	1	39.60	1	39.70	39.80	0	2,388	0.00%
2019/07/19	0.1	39.50	0	0.00	39.60	0.1	2,412	0.00%
2019/07/18	0.2	39.30	1	39.25	39.10	-0.8	2,428	-0.03%
2019/07/16	1	39.25	0	0.00	39.30	1	2,459	0.04%
2019/07/15	0.4	39.65	0	0.00	39.60	0.4	2,441	0.02%
2019/07/11	2	39.62	0	0.00	39.60	2	2,448	0.08%
2019/07/10	2.2	39.76	0	0.00	39.90	2.2	2,453	0.09%
2019/07/09	0	0.00	2	39.73	39.65	-2	2,444	-0.08%
2019/07/08	1	39.25	0	0.00	39.40	1	2,437	0.04%
2019/07/05	1	39.35	0	0.00	39.50	1	2,441	0.04%
2019/07/02	1	39.35	0	0.00	39.35	1	2,436	0.04%
2019/07/01	11	39.25	3	39.45	39.15	8	2,421	0.33%
2019/06/28	4	39.89	0	0.00	39.95	4	2,373	0.17%
2019/06/27	2	40.20	0	0.00	40.45	2	2,339	0.09%
2019/06/26	13	40.50	2	41.20	40.45	11	2,315	0.48%
2019/06/25	6	40.28	6	40.88	40.80	0	2,236	0.00%
2019/06/24	3	39.50	2	39.45	39.35	1	2,014	0.05%
2019/06/21	9	38.92	6	38.72	38.65	3	1,991	0.15%
2019/06/20	10	38.95	0	0.00	38.90	10	1,976	0.51%
2019/06/19	3	39.22	0	0.00	38.90	3	1,969	0.15%
2019/06/18	5.2	39.45	14	39.43	39.45	-8.8	1,943	-0.45%
2019/06/17	0.5	39.00	1	39.00	39.05	-0.5	1,925	-0.03%
2019/06/13	5	38.25	8	38.05	38.85	-3	1,931	-0.16%
2019/06/12	1	38.50	8.2	38.48	38.40	-7.2	1,927	-0.37%
2019/06/11	0	39.00	1	39.00	39.00	-1	1,945	-0.05%
2019/06/10	9.2	39.25	0	0.00	39.55	9.2	1,921	0.48%
2019/06/06	8	39.10	5	38.85	39.05	3	1,914	0.16%
2019/06/05	0	0.00	4	39.08	39.05	-4	1,901	-0.21%
2019/06/04	1	38.20	10	38.84	39.05	-9	1,879	-0.48%
2019/06/03	0	0.00	11.9	38.35	38.35	-11.9	1,841	-0.65%
2019/05/31	1	38.55	0	0.00	38.55	1	1,814	0.06%
2019/05/30	0	0.00	7	38.82	39.15	-7	1,773	-0.39%
2019/05/28	0	0.00	8	39.34	38.80	-8	1,713	-0.47%
2019/05/27	5	39.04	4	39.11	39.00	1	1,660	0.06%
2019/05/24	16	38.45	0	0.00	38.05	16	1,579	1.01%
2019/05/22	0	0.00	3	37.90	38.00	-3	1,540	-0.19%
2019/05/21	0	38.30	0	0.00	38.30	0	1,506	0.00%
2019/05/20	10.5	38.56	10	38.39	38.15	0.5	1,428	0.03%
2019/05/17	6	37.20	4	37.61	37.50	2	1,319	0.15%
2019/05/16	0	36.00	0	0.00	36.05	0	1,208	0.00%
2019/05/15	7.4	36.63	1	36.50	36.50	6.4	1,203	0.53%
2019/05/14	1	36.25	1	36.40	36.45	0	1,185	0.00%
2019/05/13	1	36.30	0	0.00	36.45	1	1,166	0.09%
2019/05/08	2	35.65	0	0.00	35.95	2	1,091	0.18%
2019/05/07	2	35.68	0	0.00	35.70	2	1,071	0.19%
2019/05/03	2	35.00	0	0.00	35.30	2	1,056	0.19%
2019/04/30	8	35.20	0	0.00	35.10	8	1,064	0.75%
2019/04/26	2	35.18	0	0.00	35.10	2	1,060	0.19%
2019/04/24	3	35.92	0	0.00	36.00	3	1,046	0.29%
2019/04/23	0	0.00	0.1	36.05	36.05	-0.1	1,046	-0.01%
2019/04/16	0	35.00	0	0.00	35.00	0	1,153	0.00%
2019/04/10	0	0.00	1	35.30	35.30	-1	1,323	-0.08%
2019/04/08	0	0.00	0.3	35.10	35.05	-0.3	1,347	-0.02%
2019/03/21	1	34.90	2	35.05	34.95	-1	1,669	-0.06%
2019/03/18	0	35.30	0	0.00	35.30	0	1,677	0.00%
2019/03/14	4	35.00	0	0.00	34.90	4	1,647	0.24%
2019/03/11	0.1	34.50	0	0.00	34.45	0.1	1,586	0.01%
2019/03/08	0	0.00	3.4	34.75	34.70	-3.4	1,593	-0.21%
2019/03/05	0	35.00	0	0.00	35.00	0	1,611	0.00%
2019/03/04	0	0.00	4	34.90	34.95	-4	1,611	-0.25%
2019/02/27	0	34.80	0	0.00	34.70	0	1,607	0.00%
2019/02/18	0	35.00	8.6	34.63	35.20	-8.5	1,568	-0.54%
2019/02/15	0	0.00	2	34.55	34.40	-2	1,538	-0.13%
2019/02/14	0	0.00	5	34.72	34.65	-5	1,533	-0.33%
2019/02/13	1	34.85	0	0.00	34.85	1	1,532	0.07%
2019/02/11	0.1	34.75	0	0.00	34.70	0.1	1,544	0.01%
2019/01/29	0	0.00	4	34.75	34.90	-4	1,527	-0.26%
2019/01/28	6	34.73	0	0.00	34.85	6	1,528	0.39%
2019/01/18	0.1	34.80	2	34.85	34.80	-1.9	1,587	-0.12%
2019/01/17	0	0.00	8	34.93	34.90	-8	1,611	-0.50%
2019/01/16	0	34.90	0	0.00	34.90	0	1,614	0.00%
2019/01/15	0	0.00	10	34.95	35.10	-10	1,609	-0.62%
2019/01/14	1	34.50	1	34.80	34.80	0	1,612	0.00%
2019/01/11	0	34.80	0	0.00	34.80	0	1,653	0.00%
2019/01/10	0.1	35.25	1	35.45	35.25	-0.9	1,628	-0.05%
2019/01/07	5	35.08	4	34.96	35.20	1	1,527	0.07%
2019/01/04	3	34.83	3	34.83	34.80	0	1,486	0.00%
2019/01/03	11	34.48	1	34.20	34.10	10	1,429	0.70%
2019/01/02	6	33.94	0	0.00	33.80	6	1,402	0.43%
2018/12/28	0.3	33.50	0	0.00	33.50	0.3	1,382	0.02%
2018/12/26	4	34.21	0	0.00	33.40	4	1,365	0.29%
2018/12/25	6	34.41	0	0.00	33.90	6	1,349	0.44%
2018/12/24	0	0.00	2	34.60	34.40	-2	1,326	-0.15%
2018/12/22	2	34.40	0	0.00	34.30	2	1,280	0.16%
2018/12/18	0	32.90	0	0.00	32.80	0	1,208	0.00%
2018/12/17	0.3	34.40	0	0.00	34.35	0.3	1,179	0.03%
2018/12/13	1	32.90	5	33.05	33.00	-4	1,078	-0.37%
2018/12/12	0	0.00	7	31.90	32.10	-7	1,085	-0.64%
2018/12/11	0	31.85	1	32.00	31.85	-1	1,082	-0.09%
2018/12/10	1.2	31.76	0	0.00	31.75	1.2	1,100	0.11%
2018/12/06	5	32.12	0	0.00	32.15	5	1,134	0.44%
2018/12/03	5	32.89	0	0.00	32.90	5	1,170	0.43%
2018/11/28	0	0.00	1	32.20	32.35	-1	1,349	-0.07%
2018/11/16	0.1	31.60	0	0.00	31.45	0.1	1,621	0.00%
2018/11/14	0	30.70	0	0.00	30.50	0	1,653	0.00%
2018/11/12	0.2	30.60	0	0.00	30.50	0.2	1,668	0.01%
2018/11/01	0	0.00	1	30.60	30.60	-1	1,823	-0.05%
2018/10/30	11	28.92	0	0.00	29.15	11	1,878	0.59%
2018/10/26	0	0.00	1	29.05	30.25	-1	1,872	-0.05%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/16	0.3	33.75	0	0.00	33.65	0.3	1,757	0.02%
2018/10/15	0.4	33.50	0	0.00	33.40	0.4	1,765	0.03%
2018/10/11	4	34.60	0	0.00	34.00	4	1,759	0.23%
2018/10/04	0.1	37.10	0	0.00	36.90	0.1	1,728	0.00%
2018/10/01	0.5	37.80	0	0.00	37.75	0.5	1,728	0.03%
2018/09/21	2	37.90	0	0.00	37.80	2	1,783	0.11%
2018/09/18	0	0.00	2	37.20	36.95	-2	1,816	-0.11%
2018/09/17	0	36.75	0	0.00	36.50	0	1,815	0.00%
2018/09/14	0.3	37.15	0	0.00	37.00	0.3	1,840	0.01%
2018/09/12	0	36.20	0	0.00	35.95	0	1,940	0.00%
2018/09/11	0.3	36.20	0	0.00	36.05	0.3	1,937	0.01%
2018/09/10	5	35.35	0	0.00	35.35	5	1,938	0.26%
2018/09/07	17	36.15	0	0.00	36.20	17	1,938	0.88%
2018/09/06	11	36.84	0	0.00	36.70	11	1,927	0.57%
2018/09/05	0.5	37.10	0	0.00	37.00	0.5	1,907	0.03%
2018/09/04	9	41.40	1.2	41.28	41.40	7.8	1,829	0.43%
2018/09/03	32	41.75	0	0.00	41.75	32	1,758	1.82%
2018/08/31	1	41.60	5	41.80	41.80	-4	1,700	-0.24%
2018/08/30	0	41.55	1	41.50	41.60	-1	1,672	-0.06%
2018/08/29	1.4	41.20	0	0.00	41.25	1.4	1,637	0.08%
2018/08/28	2	40.70	31	40.85	40.70	-29	1,605	-1.81%
2018/08/27	0	0.00	3	40.23	40.70	-3	1,593	-0.19%
2018/08/24	0.2	39.80	0	0.00	39.60	0.2	1,571	0.01%
2018/08/23	0	0.00	1	39.70	39.65	-1	1,578	-0.06%
2018/08/22	5	39.46	1	39.45	39.35	4	1,614	0.25%
2018/08/21	1	38.85	0	0.00	38.85	1	1,611	0.06%
2018/08/20	1	39.20	0	0.00	39.10	1	1,602	0.06%
2018/08/17	0	0.00	1	39.65	39.30	-1	1,602	-0.06%
2018/08/16	1	38.86	0	0.00	39.45	1	1,631	0.06%
2018/08/15	1	39.25	2	39.25	39.25	-1	1,645	-0.06%
2018/08/14	3.3	39.42	0	0.00	39.70	3.3	1,651	0.20%
2018/08/13	2	39.60	0	0.00	39.75	2	1,674	0.12%
2018/08/10	0.1	41.00	0	0.00	41.00	0.1	1,654	0.01%
2018/08/08	0	0.00	1	41.65	41.15	-1	1,799	-0.06%
2018/08/06	0	0.00	3	41.13	41.00	-3	1,890	-0.16%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/07/31	5	39.80	0	0.00	39.75	5	1,838	0.27%
2018/07/27	8	40.34	0	0.00	40.20	8	1,867	0.43%
2018/07/26	0	0.00	1	40.35	40.50	-1	1,883	-0.05%
2018/07/25	1	39.90	0	0.00	39.95	1	1,919	0.05%
2018/07/23	0.2	39.55	0	0.00	39.55	0.2	2,060	0.01%
2018/07/20	2	39.40	0	0.00	39.40	2	2,124	0.09%
2018/07/18	1	39.65	0	0.00	39.55	1	2,208	0.05%
2018/07/17	0	39.75	0	0.00	39.70	0	2,268	0.00%
2018/07/16	0.3	39.95	0	0.00	39.95	0.3	2,272	0.01%
2018/07/10	0.1	39.70	0	0.00	39.60	0.1	2,325	0.01%
2018/07/06	18	39.22	0	0.00	39.05	18	2,322	0.77%
2018/07/03	1	40.10	1	40.00	39.85	0	2,319	0.00%
2018/06/27	9.4	40.34	0	0.00	40.20	9.4	2,286	0.41%
2018/06/26	3	41.05	0	0.00	41.05	3	2,247	0.13%
2018/06/25	2	40.80	1	40.60	40.60	1	2,230	0.04%
2018/06/22	0.2	41.20	2	41.55	41.35	-1.8	2,211	-0.08%
2018/06/20	0	0.00	2	39.45	39.60	-2	2,110	-0.09%
2018/06/19	1	39.10	0	0.00	39.35	1	2,113	0.05%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/07	0	0.00	0.1	39.50	39.50	-0.1	2,189	0.00%
2018/06/05	1	39.45	0	0.00	39.45	1	2,245	0.04%
2018/06/04	0	0.00	3	39.80	39.75	-3	2,299	-0.13%
2018/05/30	3	38.60	1	38.65	38.65	2	2,458	0.08%
2018/05/29	2	39.08	0	0.00	39.00	2	2,619	0.08%
2018/05/24	1.1	39.16	0	0.00	39.35	1.1	2,734	0.04%
2018/05/22	0	0.00	5	39.50	39.35	-5	2,679	-0.19%
2018/05/18	1	40.40	0	0.00	40.35	1	2,614	0.04%
2018/05/17	0	0.00	0.4	41.00	41.20	-0.4	2,559	-0.02%
2018/05/16	7	41.32	0	0.00	41.50	7	2,514	0.28%
2018/05/15	1	39.15	1	39.50	39.95	0	2,406	0.00%
2018/05/03	0	0.00	3	37.20	37.10	-3	2,224	-0.13%
2018/05/02	2	37.35	2	37.80	37.75	0	2,202	0.00%
2018/04/30	0	0.00	14.3	38.20	38.35	-14.3	2,161	-0.66%
2018/04/27	1	36.40	0	0.00	37.25	1	2,072	0.05%
2018/04/26	9	36.85	2	36.55	36.25	7	2,026	0.35%
2018/04/25	0	0.00	3	35.87	36.30	-3	1,975	-0.15%
2018/04/24	0	0.00	12	35.52	35.75	-12	1,931	-0.62%
2018/04/23	5	35.76	11	35.75	35.75	-6	1,954	-0.31%
2018/04/20	5	34.28	0	0.00	34.40	5	1,882	0.27%
2018/04/19	5	34.20	15	34.10	34.20	-10	1,877	-0.53%
2018/04/17	0	0.00	4	34.90	34.85	-4	1,845	-0.22%
2018/04/12	0	0.00	3	35.00	34.95	-3	1,886	-0.16%
2018/04/10	4	35.35	0	0.00	35.25	4	1,878	0.21%
2018/03/26	1	34.10	0	0.00	34.40	1	1,934	0.05%
2018/03/20	1	35.80	0	0.00	35.60	1	1,912	0.05%
2018/03/14	1	35.50	0	0.00	35.30	1	1,872	0.05%
2018/03/13	0	0.00	4	35.15	35.40	-4	1,873	-0.21%
2018/03/12	0	0.00	1	35.75	35.55	-1	1,831	-0.05%
2018/03/09	0	0.00	3.1	35.90	36.00	-3.1	1,801	-0.17%
2018/03/05	3	35.93	1	35.30	35.20	2	1,645	0.12%
2018/03/02	3	36.02	0	0.00	35.90	3	1,565	0.19%
2018/03/01	3.1	34.71	0	0.00	34.95	3.1	1,357	0.23%
2018/02/21	0	0.00	2	32.95	32.95	-2	1,250	-0.16%
2018/02/06	1	31.70	300	32.20	31.85	-299	1,254	-23.84%	大賣/鉅額交易
2018/01/31	1	34.00	0	0.00	34.00	1	1,346	0.07%
2018/01/29	0.1	34.20	0	0.00	34.30	0.1	1,372	0.01%
2018/01/17	10	34.75	136	34.34	34.65	-126	1,570	-8.02%	大賣/鉅額交易
2018/01/16	0	0.00	35	33.69	33.70	-35	1,538	-2.27%
2018/01/15	0	0.00	2	33.95	33.75	-2	1,556	-0.13%
2018/01/08	0	0.00	45	33.97	34.00	-45	1,683	-2.67%
2018/01/04	2	33.35	0	0.00	33.55	2	1,735	0.12%