大成 (1210)-國泰-忠孝券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
58.1
漲跌
▲0.5
漲幅
+0.87%
成交量
1,832張
產業
上市食品類股
1119人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/10	1.1	57.61	0	0.00	57.60	1.1	2,230	0.05%
2024/05/09	0	0.00	0.1	58.10	58.10	-0.1	2,222	0.00%
2024/05/08	1	57.70	2	58.00	58.10	-1	2,218	-0.04%
2024/05/07	1	57.59	0.4	57.50	57.50	0.7	2,202	0.03%
2024/05/03	0	57.10	0	57.30	57.00	0	2,189	0.00%
2024/05/02	0	0.00	8.2	57.23	57.40	-8.2	2,197	-0.37%
2024/04/30	0.4	57.65	0	0.00	57.20	0.4	2,199	0.02%
2024/04/26	0.3	56.92	1	57.20	57.00	-0.7	2,180	-0.03%
2024/04/25	0	0.00	0	57.10	57.40	0	2,166	0.00%
2024/04/24	0	0.00	1	57.00	57.00	-1	2,175	-0.05%
2024/04/22	0.4	56.50	0	0.00	56.40	0.4	2,093	0.02%
2024/04/19	6	54.90	5	55.60	55.50	1	2,041	0.05%
2024/04/18	1	55.50	0	56.00	55.70	1	1,980	0.05%
2024/04/17	12	56.00	0	0.00	55.60	12	1,957	0.61%
2024/04/16	7.8	55.55	0	0.00	55.20	7.8	1,952	0.40%
2024/04/15	7.2	56.43	0	56.60	56.30	7.2	1,925	0.37%
2024/04/12	5	57.30	0	0.00	57.20	5	1,881	0.27%
2024/04/11	0	57.30	0	0.00	57.40	0	1,887	0.00%
2024/04/10	0	58.10	0	0.00	58.00	0	1,884	0.00%
2024/04/09	0	0.00	1.3	57.98	58.00	-1.3	1,899	-0.07%
2024/04/08	0	57.84	0	0.00	58.00	0	1,904	0.00%
2024/04/03	6	57.65	0	57.80	57.60	6	1,944	0.31%
2024/04/02	1.4	57.83	0.1	57.90	57.80	1.3	1,933	0.07%
2024/04/01	0	58.10	0	0.00	58.20	0	1,935	0.00%
2024/03/29	0.3	57.60	0	0.00	57.70	0.3	1,933	0.02%
2024/03/27	1	57.60	0.2	57.60	57.80	0.8	2,001	0.04%
2024/03/26	1	57.41	0	0.00	57.40	1	2,064	0.05%
2024/03/25	11	57.75	0	0.00	57.70	11	2,116	0.52%
2024/03/22	0	57.90	0	0.00	57.60	0	2,179	0.00%
2024/03/21	1	58.11	3	58.10	58.20	-2	2,232	-0.09%
2024/03/20	2	58.20	0.1	57.70	58.20	1.9	2,225	0.09%
2024/03/19	1	57.30	0	57.60	57.20	1	2,207	0.04%
2024/03/18	10	57.14	9.3	56.39	57.10	0.7	2,213	0.03%
2024/03/15	8.5	57.22	2.3	57.49	56.80	6.2	2,172	0.29%
2024/03/14	1.2	60.65	0.5	60.89	60.50	0.7	1,957	0.04%
2024/03/13	2.1	60.30	5.1	60.40	60.10	-3.1	1,902	-0.16%
2024/03/12	0	60.00	0.4	60.03	60.10	-0.4	1,898	-0.02%
2024/03/11	0	0.00	6.2	59.59	59.60	-6.2	1,910	-0.33%
2024/03/08	0.1	59.60	1	60.00	59.40	-0.9	1,923	-0.05%
2024/03/07	0	0.00	2	60.10	60.30	-2	1,920	-0.10%
2024/03/06	2.4	60.50	3	60.30	60.40	-0.6	1,916	-0.03%
2024/03/05	5.1	59.74	4.6	60.11	60.30	0.5	1,911	0.02%
2024/03/01	1	58.60	1	59.10	58.90	0	1,854	0.00%
2024/02/29	0	0.00	0.2	58.60	58.40	-0.2	1,858	-0.01%
2024/02/27	0	0.00	0.3	58.41	58.50	-0.3	1,861	-0.01%
2024/02/26	0	59.00	0	0.00	59.00	0	1,879	0.00%
2024/02/23	0	0.00	4	58.70	58.70	-4	1,881	-0.21%
2024/02/22	0.1	58.40	2	58.80	58.60	-1.9	1,887	-0.10%
2024/02/21	0.1	58.33	1.1	58.32	58.50	-1	1,882	-0.05%
2024/02/20	0	0.00	0.1	58.10	57.80	-0.1	1,864	-0.01%
2024/02/19	1	57.40	6	57.42	58.00	-5	1,861	-0.27%
2024/02/16	5	57.24	0.1	57.40	57.00	4.9	1,869	0.26%
2024/02/15	0	57.20	0	0.00	57.20	0	1,855	0.00%
2024/02/05	0	0.00	0	58.20	58.20	0	1,837	0.00%
2024/02/02	0.1	58.00	0	0.00	58.00	0.1	1,856	0.00%
2024/02/01	0	0.00	0.1	57.90	57.80	-0.1	1,853	0.00%
2024/01/30	1.1	57.80	0	0.00	57.70	1.1	1,838	0.06%
2024/01/29	0.2	58.20	0.2	58.10	58.30	-0.1	1,837	0.00%
2024/01/26	0	58.00	0	0.00	58.20	0	1,838	0.00%
2024/01/25	0.3	57.73	0	0.00	58.10	0.3	1,832	0.02%
2024/01/23	0	57.90	2.6	57.72	57.80	-2.6	1,842	-0.14%
2024/01/22	0.1	57.35	0.2	57.39	57.40	-0.1	1,835	0.00%
2024/01/19	0	0.00	0.4	57.18	57.30	-0.4	1,833	-0.02%
2024/01/17	0.1	57.30	0	0.00	57.70	0.1	1,820	0.00%
2024/01/16	0	57.30	0	0.00	57.40	0	1,790	0.00%
2024/01/15	0	0.00	5	57.84	58.00	-5	1,790	-0.28%
2024/01/12	0.1	57.18	1	56.90	57.00	-0.9	1,802	-0.05%
2024/01/11	0.2	57.02	0	0.00	56.80	0.2	1,783	0.01%
2024/01/10	1.1	56.71	0	0.00	57.00	1.1	1,787	0.06%
2024/01/09	0.2	57.30	0	0.00	57.10	0.2	1,785	0.01%
2024/01/08	1	57.80	0	0.00	57.80	1	1,772	0.06%
2024/01/05	2	57.50	0	0.00	57.60	2	1,778	0.11%
2024/01/04	1.5	58.43	10	58.00	58.20	-8.5	1,757	-0.48%
2024/01/02	1	58.50	3.5	58.68	58.90	-2.5	1,724	-0.14%
2023/12/29	10.1	58.54	0	0.00	58.50	10.1	1,711	0.59%
2023/12/28	2.1	57.65	1	57.70	57.80	1.1	1,701	0.06%
2023/12/27	0	0.00	20	57.50	57.50	-20	1,728	-1.16%
2023/12/26	1	57.50	4	57.73	58.00	-3	1,723	-0.17%
2023/12/25	0.1	58.13	0.1	58.10	57.70	0	1,731	0.00%
2023/12/22	1	58.70	1.4	58.53	59.00	-0.4	1,706	-0.02%
2023/12/21	12.4	58.90	9.3	58.87	59.20	3.1	1,653	0.19%
2023/12/20	0	0.00	12.1	58.05	58.80	-12.1	1,617	-0.74%
2023/12/19	6.4	57.75	7	58.54	58.60	-0.6	1,565	-0.04%
2023/12/18	0.1	57.77	3	58.27	58.40	-2.9	1,500	-0.20%
2023/12/15	0.1	56.90	0	0.00	57.00	0.1	1,464	0.01%
2023/12/14	0.3	56.60	2	56.70	56.90	-1.7	1,468	-0.12%
2023/12/13	0.3	56.58	2	56.70	56.30	-1.7	1,457	-0.12%
2023/12/12	1	57.20	0.1	56.93	57.20	0.9	1,459	0.06%
2023/12/11	2.1	57.00	1	57.10	57.00	1.1	1,455	0.08%
2023/12/08	0	57.10	0	0.00	57.20	0	1,479	0.00%
2023/12/07	2	57.05	0	57.00	56.80	2	1,478	0.13%
2023/12/06	0	57.17	2.1	57.20	57.40	-2	1,471	-0.14%
2023/12/05	1	56.60	2.8	56.51	56.50	-1.8	1,442	-0.13%
2023/12/04	12	56.02	1.1	56.30	56.10	11	1,426	0.77%
2023/12/01	0	0.00	11	55.70	55.80	-11	1,431	-0.77%
2023/11/30	2.1	56.01	6	56.18	56.30	-3.9	1,445	-0.27%
2023/11/29	1	55.90	6	55.90	55.90	-5	1,487	-0.34%
2023/11/28	0	0.00	3	55.50	55.80	-3	1,486	-0.20%
2023/11/27	0	55.20	3	55.10	55.00	-3	1,488	-0.20%
2023/11/21	23.2	54.23	2.1	54.15	54.50	21.1	1,468	1.44%
2023/11/20	7.1	53.89	0	0.00	53.60	7.1	1,457	0.49%
2023/11/16	0.5	53.92	11.5	53.86	54.00	-11	1,450	-0.76%
2023/11/15	0.1	53.60	1.6	53.74	53.90	-1.5	1,460	-0.10%
2023/11/14	0	0.00	10	53.20	53.20	-10	1,520	-0.66%
2023/11/13	0.1	53.07	10	53.00	53.00	-9.9	1,542	-0.64%
2023/11/10	10	53.50	0	53.72	53.60	10	1,573	0.63%
2023/11/08	0	0.00	13	52.92	53.00	-13	1,651	-0.79%
2023/11/07	0	52.70	0	0.00	52.80	0	1,692	0.00%
2023/11/06	0.1	52.80	11	52.73	52.80	-10.9	1,773	-0.61%
2023/11/03	20	52.60	1.1	52.50	52.50	19	2,027	0.93%
2023/11/01	0.1	51.85	0	51.30	51.90	0.1	2,220	0.00%
2023/10/31	0.7	51.36	0	0.00	50.80	0.7	2,536	0.03%
2023/10/30	0.5	51.97	0	0.00	51.60	0.5	2,750	0.02%
2023/10/26	3.1	51.57	0	0.00	51.40	3.1	3,107	0.10%
2023/10/25	0.1	52.23	0	0.00	51.90	0.1	3,144	0.00%
2023/10/24	0.1	51.82	0	0.00	51.70	0.1	3,205	0.00%
2023/10/23	0.4	51.60	0	0.00	51.60	0.4	3,290	0.01%
2023/10/20	20	51.15	0.1	51.50	51.20	19.9	3,351	0.59%
2023/10/19	0.1	51.91	0	0.00	51.80	0.1	3,414	0.00%
2023/10/18	4.8	51.73	0	0.00	51.60	4.8	3,558	0.13%
2023/10/17	2	52.30	0	0.00	52.20	2	3,714	0.05%
2023/10/16	0	52.78	1	52.50	52.50	-1	3,843	-0.02%
2023/10/13	1.1	52.95	0.1	53.20	52.80	1	4,081	0.02%
2023/10/12	0	53.00	1	53.00	53.20	-1	4,329	-0.02%
2023/10/11	0.4	52.96	0	52.80	52.70	0.4	4,406	0.01%
2023/10/06	1.2	53.03	0	0.00	52.80	1.2	4,441	0.03%
2023/10/05	0	52.70	0	0.00	52.60	0	4,458	0.00%
2023/10/04	3.2	52.37	2.5	52.18	52.10	0.7	4,499	0.02%
2023/10/03	5	53.48	0	0.00	53.10	5	4,501	0.11%
2023/10/02	7	53.83	0	0.00	53.80	7	4,483	0.16%
2023/09/28	13.1	54.15	0	0.00	53.80	13.1	4,493	0.29%
2023/09/27	1	54.10	0	0.00	54.10	1	4,499	0.02%
2023/09/26	0.4	54.73	0	0.00	54.30	0.4	4,521	0.01%
2023/09/25	0	55.05	2	55.20	55.20	-2	4,530	-0.04%
2023/09/22	0.1	54.04	0	0.00	54.00	0.1	4,532	0.00%
2023/09/21	1.2	54.03	0	0.00	54.30	1.2	4,535	0.03%
2023/09/20	1	54.50	0	0.00	54.20	1	4,538	0.02%
2023/09/19	0.6	54.78	1	54.50	54.40	-0.4	4,511	-0.01%
2023/09/18	0.6	55.59	0	0.00	55.30	0.6	4,498	0.01%
2023/09/15	2.5	55.32	2.2	55.46	55.60	0.3	4,497	0.01%
2023/09/14	0	54.80	5.3	54.77	54.90	-5.3	4,512	-0.12%
2023/09/13	1	53.90	0	0.00	54.30	1	4,504	0.02%
2023/09/12	0.1	54.26	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	0	54.35	0	0.00	54.20	0	4,482	0.00%
2023/09/08	0	54.89	0	0.00	54.50	0	4,486	0.00%
2023/09/07	0.1	54.81	0	0.00	54.60	0.1	4,496	0.00%
2023/09/06	0	55.00	0	0.00	54.80	0	4,493	0.00%
2023/09/05	1	55.80	1	56.50	55.40	0	4,475	0.00%
2023/09/04	1	55.70	1	56.10	56.10	0	4,468	0.00%
2023/09/01	0	54.80	0	0.00	55.00	0	4,422	0.00%
2023/08/31	0	54.70	0	0.00	54.60	0	4,413	0.00%
2023/08/30	3.2	54.31	0	0.00	54.30	3.2	4,399	0.07%
2023/08/29	0	54.90	0	0.00	54.80	0	4,397	0.00%
2023/08/28	0.1	54.20	0	0.00	54.20	0.1	4,392	0.00%
2023/08/24	0	54.10	40	54.00	53.80	-40	4,399	-0.91%
2023/08/23	1	54.70	1	54.10	54.30	0	4,391	0.00%
2023/08/22	0	0.00	2	54.50	54.60	-2	4,391	-0.05%
2023/08/21	1	55.00	0	0.00	54.30	1	4,400	0.02%
2023/08/18	0	55.10	1.1	54.90	54.70	-1	4,388	-0.02%
2023/08/17	0	54.06	0	0.00	54.00	0	4,363	0.00%
2023/08/16	0	53.22	0	0.00	53.40	0	4,391	0.00%
2023/08/15	0	0.00	0	53.60	53.10	0	4,362	0.00%
2023/08/14	2.1	52.56	0.2	53.10	52.90	1.9	4,360	0.04%
2023/08/11	9.1	54.13	0.1	54.70	54.10	8.9	4,299	0.21%
2023/08/10	1.3	54.09	4	54.80	54.30	-2.7	4,311	-0.06%
2023/08/09	34.5	54.27	14	55.20	55.40	20.5	4,248	0.48%
2023/08/08	0	0.00	2	60.10	58.90	-2	3,996	-0.05%
2023/08/07	3.1	58.84	4	58.70	58.80	-0.9	3,956	-0.02%
2023/08/04	19.2	56.63	22	56.48	56.70	-2.8	3,866	-0.07%
2023/08/02	8	63.14	4	63.70	61.40	4	3,623	0.11%
2023/08/01	42.1	61.81	3.3	62.10	62.20	38.8	3,484	1.11%
2023/07/31	0	59.77	22.1	60.14	59.80	-22	3,311	-0.67%
2023/07/28	0.2	59.00	354.7	58.95	59.40	-354.5	3,249	-10.91%	大賣/鉅額交易
2023/07/27	11	58.99	7.3	59.65	59.50	3.7	3,234	0.11%
2023/07/26	6	58.80	6	59.55	59.00	0	3,191	0.00%
2023/07/25	1	58.10	12.3	58.28	58.10	-11.3	3,113	-0.36%
2023/07/24	22	58.75	24.3	59.41	59.00	-2.3	3,044	-0.07%
2023/07/21	25	59.02	6.1	58.77	59.00	18.9	2,974	0.64%
2023/07/20	321	58.87	7.4	58.26	58.60	313.6	2,857	10.98%	大買/鉅額交易
2023/07/19	19	57.23	11	56.96	56.30	8	2,690	0.30%
2023/07/18	1	56.29	5.3	56.80	55.90	-4.3	2,564	-0.17%
2023/07/17	2	55.75	31.1	54.79	55.90	-29.1	2,333	-1.25%
2023/07/14	0	53.00	1	53.00	52.60	-1	2,096	-0.05%
2023/07/13	0	0.00	0	52.00	51.80	0	2,059	0.00%
2023/07/12	1.1	51.62	0	0.00	51.80	1.1	2,081	0.05%
2023/07/10	7.2	52.60	0	0.00	52.50	7.2	2,058	0.35%
2023/07/07	0.4	52.15	0	0.00	51.80	0.4	2,037	0.02%
2023/07/06	1.3	52.42	0	0.00	52.10	1.3	2,036	0.06%
2023/07/05	5.1	52.90	0	0.00	52.90	5.1	2,031	0.25%
2023/07/04	0.1	53.30	0	0.00	53.30	0.1	2,046	0.00%
2023/07/03	0.1	53.00	0	0.00	53.30	0.1	2,083	0.00%
2023/06/30	0	53.30	16	53.60	53.30	-16	2,091	-0.76%
2023/06/29	0	53.20	1.1	52.80	52.80	-1	2,063	-0.05%
2023/06/28	0	0.00	1	52.50	52.70	-1	2,049	-0.05%
2023/06/27	0	0.00	2	52.20	52.00	-2	2,048	-0.10%
2023/06/26	1	51.80	0	0.00	52.20	1	2,049	0.05%
2023/06/20	4.2	51.69	0	0.00	51.40	4.2	2,044	0.20%
2023/06/19	0	0.00	0	52.40	52.40	0	2,008	0.00%
2023/06/16	1.1	52.60	0	52.70	52.50	1.1	2,011	0.05%
2023/06/15	0	0.00	4	52.83	52.90	-4	2,005	-0.20%
2023/06/14	0.2	52.50	0	0.00	52.50	0.2	2,014	0.01%
2023/06/13	0	52.70	0	0.00	52.90	0	2,007	0.00%
2023/06/12	0.3	52.89	0	52.80	52.70	0.2	2,005	0.01%
2023/06/09	2	53.40	0	53.20	53.50	2	2,013	0.10%
2023/06/08	0	53.30	0	0.00	53.50	0	2,029	0.00%
2023/06/07	0	0.00	2.5	52.97	53.30	-2.5	2,039	-0.12%
2023/06/06	1.2	52.79	0.1	52.90	52.80	1.1	2,046	0.05%
2023/06/05	0.1	53.10	0.1	53.20	53.00	0	2,074	0.00%
2023/06/02	10	52.93	0	0.00	53.20	10	2,130	0.47%
2023/06/01	3.1	52.70	0	0.00	52.70	3.1	2,211	0.14%
2023/05/31	8.1	53.23	0	0.00	52.50	8.1	2,283	0.35%
2023/05/30	1	53.25	2	53.25	53.30	-1	2,359	-0.04%
2023/05/29	2.1	52.90	0.1	52.90	52.80	2	2,645	0.07%
2023/05/26	0.1	53.00	0.1	53.00	53.10	-0.1	2,677	0.00%
2023/05/25	0	53.20	1	53.30	53.30	-1	2,736	-0.04%
2023/05/24	6	54.12	0.4	53.80	53.90	5.6	2,753	0.20%
2023/05/23	15	54.30	1.2	54.86	54.00	13.8	2,765	0.50%
2023/05/22	0	53.70	1.1	53.88	53.70	-1.1	2,722	-0.04%
2023/05/19	0	0.00	2.1	53.20	53.10	-2.1	2,668	-0.08%
2023/05/18	0.1	53.30	0.2	53.15	53.10	-0.2	2,655	-0.01%
2023/05/17	0.2	53.20	2.1	53.39	53.50	-1.9	2,642	-0.07%
2023/05/16	0	0.00	3.1	53.43	53.00	-3.1	2,612	-0.12%
2023/05/15	1	52.70	0	0.00	52.80	1	2,561	0.04%
2023/05/10	1	53.30	0	0.00	53.30	1	2,533	0.04%
2023/05/09	1.3	53.25	0	52.90	52.70	1.3	2,510	0.05%
2023/05/08	1	53.50	3.4	53.67	53.50	-2.4	2,441	-0.10%
2023/05/05	0	0.00	1	52.50	52.80	-1	2,366	-0.04%
2023/05/04	3	52.50	10.5	52.26	51.80	-7.5	2,330	-0.32%
2023/05/03	2	52.00	4.2	52.10	52.20	-2.2	2,273	-0.09%
2023/05/02	0.2	52.09	1	51.90	51.80	-0.8	2,255	-0.04%
2023/04/28	1.1	51.02	0.5	51.20	51.30	0.5	2,254	0.02%
2023/04/26	0	51.10	1	51.10	51.30	-1	2,263	-0.04%
2023/04/25	1	51.19	0	0.00	50.90	1	2,254	0.05%
2023/04/24	4	51.03	2	51.50	51.30	2	2,232	0.09%
2023/04/21	0.1	51.36	1	51.40	51.40	-0.9	2,232	-0.04%
2023/04/20	2	52.70	2.4	52.43	52.00	-0.4	2,229	-0.02%
2023/04/19	0	0.00	1.4	52.91	52.60	-1.4	2,223	-0.06%
2023/04/18	1	52.51	1	53.48	52.70	0	2,199	0.00%
2023/04/17	2	53.05	2.2	53.14	52.80	-0.2	2,156	-0.01%
2023/04/14	0	0.00	0.1	51.90	51.90	-0.1	2,089	0.00%
2023/04/13	0.2	51.58	2.5	51.50	52.00	-2.4	2,064	-0.11%
2023/04/12	0	0.00	0	51.30	51.00	0	2,039	0.00%
2023/04/11	0	0.00	0.4	51.75	51.40	-0.4	2,025	-0.02%
2023/04/10	0.1	51.77	2.1	51.90	52.00	-2	2,049	-0.10%
2023/04/07	2	51.90	0	0.00	51.90	2	2,035	0.10%
2023/04/06	0	51.40	2.2	51.83	51.90	-2.2	2,013	-0.11%
2023/03/31	1.1	50.43	3.1	50.83	51.10	-2	1,972	-0.10%
2023/03/30	1	50.20	1	50.20	50.30	0	1,938	0.00%
2023/03/29	2	50.20	1	50.10	50.20	1	1,930	0.05%
2023/03/28	2	50.30	3	50.23	50.30	-1	1,934	-0.05%
2023/03/27	0	50.30	4	50.23	50.20	-4	1,924	-0.21%
2023/03/24	1.1	49.76	0	0.00	49.90	1.1	1,914	0.06%
2023/03/23	0	50.20	2	50.10	50.00	-2	1,900	-0.10%
2023/03/22	5	50.10	0.1	50.12	50.10	4.9	1,894	0.26%
2023/03/21	0	50.30	2	50.20	50.10	-2	1,886	-0.11%
2023/03/20	3	49.75	3.1	49.65	49.65	-0.1	1,878	0.00%
2023/03/17	2	49.98	2	50.00	49.85	0	1,866	0.00%
2023/03/16	0	0.00	3.5	50.02	50.00	-3.5	1,853	-0.19%
2023/03/15	3	50.60	1	50.50	50.30	2	1,840	0.11%
2023/03/14	2	49.98	5	50.70	50.50	-3	1,827	-0.16%
2023/03/13	1	49.60	2	49.85	50.10	-1	1,813	-0.06%
2023/03/10	3.1	50.80	18.5	50.43	50.30	-15.4	1,791	-0.86%
2023/03/09	0	0.00	11.1	51.19	51.10	-11.1	1,772	-0.62%
2023/03/08	1	51.00	10	51.14	51.30	-9	1,767	-0.51%
2023/03/07	6	51.40	23	51.13	51.20	-17	1,730	-0.98%
2023/03/06	12	51.60	10	52.07	51.30	2	1,673	0.12%
2023/03/03	9	50.49	2	50.75	50.20	7	1,590	0.44%
2023/03/02	22.3	50.07	1.1	49.97	50.00	21.3	1,515	1.40%
2023/03/01	41.1	53.20	13.1	52.82	51.10	28	1,410	1.98%
2023/02/24	2	50.40	3.5	50.16	50.60	-1.5	1,105	-0.13%
2023/02/23	2	49.95	6.5	50.20	49.55	-4.5	1,057	-0.43%
2023/02/22	5	49.42	0	0.00	49.05	5	984	0.51%
2023/02/21	0	48.55	1.2	48.05	48.65	-1.1	950	-0.12%
2023/02/20	3.1	47.60	4.8	47.60	47.75	-1.8	929	-0.19%
2023/02/16	1	46.80	2	47.00	47.30	-1	929	-0.11%
2023/02/15	2	46.80	1	46.85	46.85	1	929	0.11%
2023/02/13	2.4	46.58	16	46.65	46.60	-13.6	929	-1.46%
2023/02/10	2	46.35	0.1	47.15	46.35	2	925	0.21%
2023/02/09	3	47.25	0	0.00	47.25	3	896	0.33%
2023/02/08	0.1	47.54	6	47.65	47.60	-5.9	890	-0.67%
2023/02/07	0	0.00	0	46.95	47.10	0	877	0.00%
2023/02/06	3.9	46.63	0.2	46.88	46.65	3.6	874	0.41%
2023/02/03	0	46.45	0	0.00	46.85	0	863	0.00%
2023/02/02	0.2	46.23	0	46.25	46.20	0.2	842	0.02%
2023/02/01	2.1	46.26	0	0.00	45.80	2.1	841	0.25%
2023/01/31	0	0.00	10	46.30	46.30	-10	830	-1.20%
2023/01/17	0	46.00	1	46.15	45.85	-1	839	-0.12%
2023/01/16	2.1	46.06	2	46.18	45.80	0.1	835	0.01%
2023/01/13	0.1	46.22	0	0.00	46.10	0.1	834	0.01%
2023/01/12	0.1	46.20	0.1	46.25	46.20	0	902	0.00%
2023/01/11	1	46.65	0.3	46.60	46.05	0.8	898	0.09%
2023/01/10	1.1	46.07	0	0.00	46.30	1.1	886	0.12%
2023/01/09	0	45.60	4.6	45.78	45.80	-4.6	867	-0.53%
2023/01/06	0	45.45	0	0.00	45.25	0	857	0.00%
2023/01/05	1	45.49	0	0.00	45.20	1	860	0.12%
2023/01/04	1	45.20	3	45.15	45.35	-2	863	-0.23%
2023/01/03	0.1	45.46	0	0.00	45.45	0.1	861	0.01%
2022/12/30	0	0.00	5	45.45	45.55	-5	858	-0.58%
2022/12/29	1	45.30	0	45.55	45.40	1	855	0.11%
2022/12/28	17	46.39	2	46.80	46.05	15	851	1.76%
2022/12/26	0	45.30	0	0.00	45.00	0	822	0.00%
2022/12/23	1	45.45	0.1	45.00	45.45	1	814	0.12%
2022/12/21	0	44.45	0	0.00	44.10	0	814	0.00%
2022/12/20	0	45.00	0	0.00	44.40	0	820	0.00%
2022/12/15	0	45.00	0	0.00	44.80	0	809	0.00%
2022/12/14	0	0.00	1	45.10	45.00	-1	811	-0.12%
2022/12/13	0	44.70	0	0.00	44.55	0	803	0.00%
2022/12/12	0	44.40	0.1	44.45	44.50	-0.1	804	-0.01%
2022/12/08	0	44.40	0	0.00	44.25	0	804	0.00%
2022/12/07	0	0.00	10	44.40	44.75	-10	807	-1.24%
2022/12/06	2.1	44.60	3	44.65	44.40	-0.9	804	-0.12%
2022/12/05	0	45.25	0	0.00	44.85	0	799	0.00%
2022/11/30	1	44.45	0.1	44.60	44.55	1	773	0.12%
2022/11/29	0	0.00	1	43.90	44.00	-1	752	-0.13%
2022/11/28	0.1	43.80	0	0.00	43.75	0.1	753	0.01%
2022/11/24	1	43.55	0	0.00	43.55	1	739	0.14%
2022/11/22	2.1	43.05	1	43.05	43.35	1.1	763	0.14%
2022/11/17	0.1	43.35	0	0.00	43.25	0.1	798	0.01%
2022/11/16	1	43.00	0	0.00	42.75	1	803	0.12%
2022/11/15	0	0.00	0.3	43.25	43.30	-0.3	801	-0.04%
2022/11/14	0	43.00	0	0.00	42.90	0	795	0.00%
2022/11/11	1	42.25	0	0.00	42.05	1	791	0.13%
2022/11/09	0	0.00	0.1	41.80	41.90	-0.1	790	-0.01%
2022/11/07	0	0.00	0	41.60	41.60	0	798	0.00%
2022/11/03	10.1	41.10	0	0.00	41.05	10.1	808	1.25%
2022/11/01	0.1	40.80	0	0.00	40.60	0.1	797	0.01%
2022/10/31	0	0.00	1	40.35	40.20	-1	792	-0.13%
2022/10/28	0	40.40	0	0.00	39.95	0	799	0.00%
2022/10/26	0.1	40.03	0	0.00	40.05	0.1	786	0.02%
2022/10/25	1.3	41.11	0	0.00	40.30	1.3	771	0.17%
2022/10/24	0.1	41.85	0	0.00	41.70	0.1	755	0.01%
2022/10/21	0	0.00	0	42.25	42.00	0	749	0.00%
2022/10/20	0.4	42.12	0	0.00	42.80	0.4	737	0.06%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.01%
2022/10/18	0	0.00	1	43.99	44.10	-1	671	-0.15%
2022/10/17	0.1	43.12	0	0.00	43.20	0.1	667	0.01%
2022/10/14	0	0.00	1	43.25	43.55	-1	665	-0.15%
2022/10/13	0.2	42.89	0	0.00	42.75	0.2	667	0.03%
2022/10/12	0	43.40	0	0.00	43.35	0	659	0.00%
2022/10/11	0.1	43.87	0	0.00	43.80	0.1	652	0.02%
2022/10/07	0	44.90	0	0.00	44.75	0	649	0.00%
2022/10/06	0.2	45.00	0	0.00	45.00	0.2	646	0.02%
2022/10/05	0	0.00	0	45.05	45.00	0	648	0.00%
2022/10/03	0.2	44.14	2.2	44.00	44.00	-2	641	-0.31%
2022/09/30	1	44.56	0	0.00	44.50	1	641	0.16%
2022/09/29	0.3	45.25	0	0.00	45.45	0.3	631	0.05%
2022/09/28	0.2	46.55	1	45.75	45.25	-0.8	622	-0.13%
2022/09/27	2.1	46.69	0	0.00	46.60	2.1	619	0.35%
2022/09/26	1.1	46.88	0	0.00	46.90	1.1	625	0.18%
2022/09/22	0.2	47.39	0	0.00	47.40	0.2	640	0.03%
2022/09/21	0	47.80	0	0.00	47.40	0	637	0.00%
2022/09/14	0	0.00	0.2	48.45	48.30	-0.2	669	-0.03%
2022/09/12	0.2	48.50	0	0.00	48.25	0.2	677	0.03%
2022/09/07	0.2	48.01	0	0.00	47.75	0.2	692	0.03%
2022/09/06	0	48.45	0	0.00	48.20	0	694	0.00%
2022/09/05	0	0.00	1	48.50	48.45	-1	700	-0.14%
2022/09/01	0.1	48.78	1	48.40	48.70	-0.9	707	-0.13%
2022/08/31	0	49.10	0	0.00	49.25	0	701	0.01%
2022/08/30	1	48.90	0	0.00	49.15	1	699	0.14%
2022/08/29	5	50.40	8	50.51	50.70	-3	686	-0.43%
2022/08/25	0.1	50.70	1	50.50	50.50	-1	659	-0.14%
2022/08/24	0	0.00	2	50.30	50.20	-2	652	-0.31%
2022/08/23	1	49.95	0	0.00	49.95	1	655	0.15%
2022/08/22	1.1	49.53	1	49.70	49.75	0.1	656	0.02%
2022/08/19	0	49.30	5	49.03	49.10	-5	651	-0.77%
2022/08/18	2.1	49.04	0	0.00	49.10	2.1	658	0.32%
2022/08/17	0.2	49.83	1	49.80	49.50	-0.8	655	-0.12%
2022/08/16	1.2	49.58	1	49.95	49.55	0.2	667	0.03%
2022/08/15	2	49.40	6	49.20	49.70	-4	674	-0.59%
2022/08/12	1	48.90	0	0.00	48.90	1	680	0.15%
2022/08/10	5	47.75	0	0.00	47.60	5	702	0.71%
2022/08/09	5	47.85	5	48.15	48.10	0	721	0.00%
2022/08/08	0	0.00	10	47.55	47.75	-10	735	-1.36%
2022/08/05	0	47.50	0	0.00	47.35	0	760	0.01%
2022/08/03	0.1	47.15	0	0.00	47.15	0.1	834	0.01%
2022/08/02	0.3	48.05	0	0.00	47.55	0.3	847	0.03%
2022/08/01	0	48.50	0	0.00	48.40	0	874	0.00%
2022/07/28	0	49.00	0	0.00	48.95	0	897	0.00%
2022/07/27	0.2	48.81	0	0.00	49.00	0.2	920	0.02%
2022/07/26	0.1	48.45	0.1	48.70	48.80	0	945	0.00%
2022/07/25	10.1	48.00	1	48.40	48.65	9.1	954	0.95%
2022/07/22	0	47.89	0	0.00	47.65	0	966	0.00%
2022/07/19	0	0.00	0.8	47.15	47.35	-0.8	1,033	-0.08%
2022/07/18	0.2	46.95	0	0.00	46.95	0.2	1,048	0.02%
2022/07/15	0.2	47.45	0	0.00	46.85	0.2	1,102	0.02%
2022/07/14	0.2	47.49	0	0.00	47.45	0.2	1,172	0.02%
2022/07/12	0	47.20	0	0.00	47.10	0	1,333	0.00%
2022/07/08	1	47.25	0	47.50	47.20	1	1,510	0.07%
2022/07/07	0.1	48.20	0	0.00	47.95	0.1	1,518	0.00%
2022/07/06	0.1	48.30	0	0.00	48.10	0.1	1,537	0.01%
2022/07/05	0	0.00	3	49.03	48.85	-3	1,557	-0.19%
2022/07/04	0	48.45	1	48.70	48.65	-1	1,563	-0.06%
2022/07/01	0	47.40	0	0.00	47.35	0	1,567	0.00%
2022/06/30	1	47.45	0	0.00	47.55	1	1,596	0.06%
2022/06/29	0.1	47.71	0	0.00	47.45	0.1	1,595	0.00%
2022/06/27	1	47.80	0	0.00	47.80	1	1,625	0.06%
2022/06/23	0.6	47.00	0	0.00	47.05	0.6	1,698	0.04%
2022/06/22	0.2	47.10	3	46.85	46.85	-2.8	1,694	-0.17%
2022/06/21	0	0.00	0	47.15	47.35	0	1,694	0.00%
2022/06/20	0.2	47.40	0	47.50	47.00	0.2	1,695	0.01%
2022/06/17	0	0.00	0	48.00	47.60	0	1,699	0.00%
2022/06/16	0	48.70	0	0.00	48.70	0	1,703	0.00%
2022/06/13	5.3	48.14	0	0.00	47.90	5.3	1,750	0.30%
2022/06/09	0.4	49.13	0	0.00	49.00	0.4	1,813	0.02%
2022/06/08	0.2	49.00	1	48.90	49.00	-0.8	1,832	-0.04%
2022/06/07	1	48.66	0	0.00	48.65	1	1,845	0.06%
2022/06/06	0.1	49.00	0	0.00	48.85	0.1	1,862	0.00%
2022/06/02	0	48.85	0.3	48.75	48.60	-0.3	1,903	-0.02%
2022/06/01	0	49.30	0	0.00	49.10	0	1,936	0.00%
2022/05/31	1	48.70	0	0.00	49.40	1	1,952	0.05%
2022/05/30	0	49.00	0	48.77	48.90	0	1,950	0.00%
2022/05/27	0.2	48.61	0	0.00	48.50	0.2	1,952	0.01%
2022/05/26	2	48.38	0	0.00	48.45	2	1,962	0.10%
2022/05/25	0	0.00	3	47.87	47.75	-3	1,970	-0.15%
2022/05/24	1	47.70	0	0.00	47.05	1	2,006	0.05%
2022/05/20	0.1	47.33	0	0.00	47.45	0.1	2,021	0.01%
2022/05/19	1	46.65	0	0.00	47.05	1	2,032	0.05%
2022/05/18	1	47.25	1	47.25	47.50	0	2,142	0.00%
2022/05/17	7.7	46.99	0	0.00	46.90	7.7	2,132	0.36%
2022/05/16	0	47.60	1	47.10	47.25	-1	2,132	-0.05%
2022/05/13	2.3	47.44	0	0.00	47.45	2.3	2,147	0.11%
2022/05/12	3.1	47.77	0.1	48.03	47.35	3	2,147	0.14%
2022/05/11	9.9	49.01	2	48.98	48.80	7.9	2,126	0.37%
2022/05/10	1.2	49.61	1.1	49.80	49.95	0.2	2,094	0.01%
2022/05/09	2.4	50.80	0	0.00	50.40	2.4	2,080	0.12%
2022/05/06	2	52.05	0	0.00	51.90	2	2,066	0.10%
2022/05/05	2	52.20	0	0.00	52.10	2	2,085	0.10%
2022/05/04	1.4	52.05	0	0.00	52.00	1.4	2,073	0.07%
2022/05/03	1.3	52.41	2	52.60	52.20	-0.7	2,061	-0.04%
2022/04/29	0.3	53.10	4	53.30	52.80	-3.7	2,045	-0.18%
2022/04/28	0	0.00	1	53.00	53.20	-1	2,053	-0.05%
2022/04/27	5.3	52.56	0	52.80	52.50	5.3	2,041	0.26%
2022/04/26	1	53.51	0	0.00	53.40	1	2,018	0.05%
2022/04/25	5	53.80	0	0.00	53.70	5	2,002	0.25%
2022/04/22	1	54.20	0.8	54.64	54.70	0.2	1,998	0.01%
2022/04/21	9.1	55.29	3.5	55.75	54.60	5.6	1,992	0.28%
2022/04/20	0	54.87	4	55.25	55.60	-4	1,941	-0.21%
2022/04/19	5	54.24	1	54.00	54.30	4	1,880	0.21%
2022/04/18	3	55.90	3	56.50	54.50	0	1,849	0.00%
2022/04/15	0	54.10	2.2	55.46	55.30	-2.1	1,743	-0.12%
2022/04/14	1	55.00	1.3	54.93	54.90	-0.3	1,625	-0.02%
2022/04/13	2	54.30	0	0.00	54.40	2	1,587	0.13%
2022/04/12	1	54.50	0.5	54.70	54.20	0.5	1,579	0.03%
2022/04/11	1	54.70	4	54.90	54.90	-3	1,578	-0.19%
2022/04/08	0	0.00	1.1	54.89	54.90	-1.1	1,571	-0.07%
2022/04/06	1	54.81	0	0.00	55.20	1	1,560	0.07%
2022/04/01	1	54.00	0	0.00	54.40	1	1,551	0.07%
2022/03/31	0	54.60	0	0.00	54.10	0	1,548	0.00%
2022/03/30	0.5	54.50	11	54.71	54.40	-10.5	1,542	-0.68%
2022/03/29	10.2	54.70	3	54.60	54.70	7.2	1,528	0.47%
2022/03/28	6	53.07	13.8	54.05	54.50	-7.8	1,502	-0.52%
2022/03/25	0	0.00	0.1	53.10	53.00	-0.1	1,446	-0.01%
2022/03/24	0.1	53.10	0	53.30	53.30	0	1,457	0.00%
2022/03/23	1	53.10	1	53.20	53.50	0	1,469	0.00%
2022/03/22	0	0.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	5.3	52.71	0	0.00	52.90	5.3	1,472	0.36%
2022/03/18	5	52.80	0	0.00	52.50	5	1,466	0.34%
2022/03/17	2.3	52.67	0	0.00	52.80	2.3	1,440	0.16%
2022/03/16	0.2	52.44	0	0.00	52.40	0.2	1,426	0.02%
2022/03/15	1.2	52.42	0	0.00	52.20	1.2	1,414	0.08%
2022/03/14	7.1	52.79	0	52.80	52.60	7.1	1,403	0.50%
2022/03/11	1.3	53.92	0	0.00	53.80	1.3	1,355	0.10%
2022/03/10	1.2	54.52	1	54.70	54.60	0.2	1,343	0.01%
2022/03/09	1.1	53.81	1	54.00	54.00	0.1	1,337	0.01%
2022/03/08	2.6	53.17	1.7	53.84	53.20	0.9	1,335	0.06%
2022/03/07	2.1	54.27	0	0.00	54.20	2.1	1,300	0.16%
2022/03/04	1	54.80	0	55.30	55.00	1	1,282	0.08%
2022/03/03	0.4	55.06	5.1	55.04	54.90	-4.7	1,289	-0.37%
2022/03/02	0	0.00	0.1	54.60	54.60	-0.1	1,294	-0.01%
2022/03/01	1.1	54.50	0.1	54.50	54.50	1	1,290	0.08%
2022/02/25	3	54.37	2	55.20	54.20	1	1,282	0.08%
2022/02/24	5	54.80	8.3	54.58	54.30	-3.2	1,273	-0.26%
2022/02/23	2	54.85	0.3	54.77	54.70	1.7	1,243	0.14%
2022/02/22	0	54.40	3.1	54.30	54.70	-3	1,247	-0.24%
2022/02/21	1.1	54.80	3	54.83	54.90	-1.9	1,250	-0.15%
2022/02/18	5.8	55.10	6.5	55.28	55.20	-0.7	1,239	-0.05%
2022/02/17	2	53.35	0	0.00	53.40	2	1,129	0.18%
2022/02/16	7	53.36	0	0.00	53.50	7	1,146	0.61%
2022/02/15	0.5	53.70	0	0.00	53.40	0.5	1,145	0.04%
2022/02/14	2.1	53.00	0	53.15	53.10	2	1,130	0.18%
2022/02/10	0	0.00	0.2	53.14	53.00	-0.2	1,197	-0.02%
2022/02/09	5	52.90	0.1	53.00	52.90	4.9	1,255	0.39%
2022/02/08	0.1	53.00	0.5	53.00	52.90	-0.4	1,260	-0.04%
2022/02/07	3	52.60	0	53.30	53.00	3	1,252	0.24%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	11.1	52.00	0	0.00	52.20	11.1	1,273	0.87%
2022/01/24	0.1	52.30	0	0.00	52.20	0.1	1,288	0.00%
2022/01/21	1.1	52.14	2	52.10	52.20	-0.9	1,287	-0.07%
2022/01/20	0.2	52.30	2	52.30	52.10	-1.8	1,272	-0.14%
2022/01/19	0	0.00	4.1	52.20	52.30	-4.1	1,273	-0.32%
2022/01/17	2	52.20	0	0.00	52.20	2	1,291	0.15%
2022/01/14	2	52.25	0	0.00	52.30	2	1,284	0.16%
2022/01/12	2	52.10	0	0.00	52.30	2	1,316	0.15%
2022/01/11	0.1	52.40	0	0.00	52.30	0.1	1,312	0.01%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.01%
2022/01/07	1	52.20	0	0.00	52.40	1	1,317	0.08%
2022/01/06	3	52.70	0	0.00	52.70	3	1,304	0.23%
2022/01/05	0.1	52.68	0	0.00	52.50	0.1	1,310	0.01%
2022/01/04	3.1	52.60	0	0.00	52.70	3.1	1,315	0.24%
2022/01/03	0	53.10	1	52.90	52.90	-1	1,306	-0.08%
2021/12/30	0	53.50	0	0.00	53.40	0	1,304	0.00%
2021/12/29	1	53.30	1	53.40	53.40	0	1,310	0.00%
2021/12/28	2	52.95	2	53.05	53.60	0	1,313	0.00%
2021/12/27	0	0.00	1.1	52.81	52.70	-1.1	1,303	-0.08%
2021/12/24	0	0.00	20	52.70	52.70	-20	1,358	-1.47%
2021/12/23	0.1	52.85	3	52.60	52.70	-2.9	1,364	-0.21%
2021/12/22	10	52.60	0	0.00	52.60	10	1,377	0.73%
2021/12/21	0.1	52.40	2	52.45	52.50	-1.9	1,394	-0.14%
2021/12/20	2	52.20	1.1	52.40	52.20	0.9	1,416	0.07%
2021/12/17	7	52.26	0	0.00	52.30	7	1,405	0.50%
2021/12/16	2	52.30	0	0.00	52.30	2	1,393	0.14%
2021/12/15	0	0.00	0.2	52.80	52.50	-0.2	1,410	-0.01%
2021/12/13	0.3	52.80	2	52.60	52.60	-1.7	1,436	-0.12%
2021/12/10	2	52.70	1	52.70	52.70	1	1,444	0.07%
2021/12/09	1	52.70	3	52.80	52.80	-2	1,460	-0.14%
2021/12/08	0	52.80	0	0.00	52.70	0	1,512	0.00%
2021/12/07	2	52.45	0	0.00	52.50	2	1,514	0.13%
2021/12/06	1.1	52.41	0	0.00	52.30	1.1	1,512	0.07%
2021/12/03	1.2	52.14	0	0.00	52.20	1.2	1,517	0.08%
2021/12/02	0.1	52.20	0	0.00	52.00	0.1	1,521	0.01%
2021/12/01	5	52.06	1	52.20	52.20	4	1,533	0.26%
2021/11/30	1.2	52.24	0	0.00	52.00	1.2	1,570	0.07%
2021/11/29	0.7	52.39	5	52.10	52.20	-4.3	1,570	-0.28%
2021/11/26	1	52.50	2	52.60	52.50	-1	1,576	-0.06%
2021/11/25	0.1	52.99	0	0.00	52.80	0.1	1,582	0.01%
2021/11/24	0.3	53.00	0	0.00	52.70	0.3	1,611	0.02%
2021/11/23	6	52.77	1	52.90	52.70	5	1,617	0.31%
2021/11/19	2.1	53.21	0	0.00	53.20	2.1	1,644	0.13%
2021/11/18	2.1	53.10	2.1	53.00	53.30	0	1,662	0.00%
2021/11/17	1	52.70	0.2	52.70	52.80	0.8	1,701	0.05%
2021/11/16	1.1	52.51	0.1	52.60	52.70	1	1,765	0.06%
2021/11/15	5.2	52.51	0	0.00	52.40	5.2	1,802	0.29%
2021/11/12	2.2	52.81	0	53.00	52.90	2.2	1,806	0.12%
2021/11/11	1	52.30	5	52.24	52.40	-4	1,825	-0.22%
2021/11/10	1.1	52.01	1	52.20	52.20	0.1	1,863	0.00%
2021/11/09	6.5	52.39	1	52.30	52.20	5.5	1,877	0.29%
2021/11/08	7.1	52.59	0	0.00	52.90	7.1	1,858	0.38%
2021/11/05	2	53.15	0	0.00	53.50	2	1,919	0.10%
2021/11/04	0.1	53.50	0	0.00	53.50	0.1	2,054	0.00%
2021/11/03	0	53.30	1	53.30	53.50	-1	2,249	-0.04%
2021/11/02	5.5	53.12	0	0.00	53.00	5.5	2,268	0.24%
2021/11/01	2	53.70	0	0.00	53.10	2	2,255	0.09%
2021/10/29	0.1	53.72	0	0.00	53.70	0.1	2,266	0.01%
2021/10/28	0.1	53.90	0	0.00	53.70	0.1	2,282	0.00%
2021/10/27	0	53.70	0	0.00	53.70	0	2,311	0.00%
2021/10/26	0.1	54.00	1	53.90	53.60	-0.9	2,329	-0.04%
2021/10/21	5	53.62	2	53.80	53.20	3	2,371	0.13%
2021/10/20	2	53.90	0	54.30	54.00	2	2,368	0.08%
2021/10/19	5	54.48	0	0.00	54.30	5	2,363	0.21%
2021/10/18	1	54.40	1	54.10	54.30	0	2,372	0.00%
2021/10/15	0	0.00	4	54.00	53.80	-4	2,373	-0.17%
2021/10/13	0.1	53.47	0	53.50	53.40	0.1	2,395	0.00%
2021/10/12	2	53.05	0	0.00	53.30	2	2,403	0.08%
2021/10/08	0.2	53.50	1.1	53.23	53.10	-0.9	2,402	-0.04%
2021/10/07	2	53.30	0	0.00	53.40	2	2,416	0.08%
2021/10/06	0	53.30	0	0.00	53.00	0	2,430	0.00%
2021/10/05	1.6	52.93	1	52.60	53.10	0.6	2,443	0.02%
2021/10/04	0	53.40	1	53.11	53.20	-1	2,459	-0.04%
2021/10/01	30.4	53.57	0	0.00	53.50	30.4	2,457	1.23%
2021/09/30	0	54.60	0	0.00	54.90	0	2,408	0.00%
2021/09/29	0.1	54.80	0.1	54.80	54.60	0	2,413	0.00%
2021/09/28	0.2	55.50	0	0.00	55.20	0.2	2,412	0.01%
2021/09/27	1	55.10	0.2	55.00	55.20	0.8	2,399	0.03%
2021/09/23	0.1	54.60	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	1.3	54.06	1	54.00	54.10	0.3	2,450	0.01%
2021/09/17	0.1	54.40	1	54.10	54.90	-1	2,464	-0.04%
2021/09/16	0.1	54.60	0	0.00	54.40	0.1	2,469	0.00%
2021/09/15	0	55.00	0	0.00	54.60	0	2,488	0.00%
2021/09/14	0	0.00	0	55.20	54.90	0	2,499	0.00%
2021/09/13	4.2	54.69	1	54.90	54.90	3.2	2,506	0.13%
2021/09/10	2	56.00	0.1	56.11	55.90	1.9	2,466	0.08%
2021/09/09	0.2	55.84	108	55.59	55.60	-107.8	2,485	-4.34%	大賣/鉅額交易
2021/09/08	0.2	55.93	0	0.00	55.70	0.2	2,499	0.01%
2021/09/07	0.3	56.10	1	56.20	56.00	-0.7	2,515	-0.03%
2021/09/06	2.2	56.50	0	0.00	56.20	2.2	2,541	0.09%
2021/09/03	5.1	56.41	1	56.10	56.90	4.1	2,534	0.16%
2021/09/02	0.2	55.70	0	0.00	55.60	0.2	2,503	0.01%
2021/09/01	1.2	55.31	0	0.00	55.50	1.2	2,487	0.05%
2021/08/30	1.1	54.49	1	54.00	54.20	0.1	2,461	0.00%
2021/08/27	0.1	54.50	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	5.1	54.32	0	0.00	54.40	5.1	2,443	0.21%
2021/08/25	8.6	55.05	0	0.00	54.90	8.6	2,445	0.35%
2021/08/24	4.2	54.45	0	0.00	54.80	4.2	2,441	0.17%
2021/08/23	37	53.27	0	0.00	53.80	37	2,446	1.51%
2021/08/20	2.2	55.97	33	55.80	56.10	-30.8	2,392	-1.29%
2021/08/19	1	56.20	67	56.82	56.20	-66	2,337	-2.82%
2021/08/18	0.2	56.62	0	0.00	56.90	0.2	2,301	0.01%
2021/08/17	2.1	56.96	0	0.00	56.80	2.1	2,295	0.09%
2021/08/16	2.3	56.13	1	56.00	56.30	1.3	2,273	0.06%
2021/08/13	0	55.80	33	55.60	55.90	-33	2,251	-1.47%
2021/08/12	0.1	56.00	1	55.60	56.10	-0.9	2,238	-0.04%
2021/08/11	4.2	55.72	36	55.21	55.50	-31.8	2,251	-1.41%
2021/08/10	5.3	56.73	2.1	56.28	56.50	3.2	2,183	0.15%
2021/08/09	6	57.77	11	56.90	57.50	-5	2,138	-0.23%
2021/08/06	0.6	60.50	0	0.00	60.70	0.6	1,997	0.03%
2021/08/05	0.1	61.00	60	61.00	60.80	-59.9	2,098	-2.86%
2021/08/04	32.1	61.59	0.3	61.50	61.40	31.8	2,236	1.42%
2021/08/03	0	0.00	20	60.85	61.00	-20	2,297	-0.87%
2021/08/02	0.5	60.75	20	60.45	60.80	-19.5	2,338	-0.84%
2021/07/30	0.1	60.40	31	60.32	60.10	-31	2,324	-1.33%
2021/07/29	0.1	60.10	0	0.00	60.00	0.1	2,334	0.00%
2021/07/28	2	59.15	0	0.00	59.30	2	2,358	0.08%
2021/07/26	0	0.00	1	60.00	59.90	-1	2,514	-0.04%
2021/07/22	0	0.00	6	59.80	59.70	-6	2,803	-0.21%
2021/07/21	10	59.60	0	0.00	59.60	10	2,828	0.35%
2021/07/20	13	59.38	0	0.00	59.30	13	2,854	0.46%
2021/07/19	3	59.70	0	0.00	59.80	3	2,928	0.10%
2021/07/16	0.2	60.00	30.1	59.80	60.00	-29.9	3,034	-0.98%
2021/07/15	1	59.50	0	0.00	59.70	1	3,080	0.03%
2021/07/14	1.1	59.03	10	59.10	59.30	-8.9	3,130	-0.28%
2021/07/13	2.1	59.51	2	59.55	59.60	0.1	3,192	0.00%
2021/07/09	2.2	59.59	0.1	59.80	59.60	2.1	3,238	0.07%
2021/07/08	2	60.10	0	0.00	60.10	2	3,278	0.06%
2021/07/07	0.2	60.30	0.1	60.30	60.20	0.1	3,312	0.00%
2021/07/06	7	60.30	1.1	60.31	60.40	5.9	3,337	0.18%
2021/07/05	8.2	60.33	1	60.30	60.40	7.2	3,351	0.21%
2021/07/02	13.1	60.42	0	0.00	60.40	13.1	3,367	0.39%
2021/07/01	11	60.56	0	0.00	60.60	11	3,386	0.32%
2021/06/30	0	0.00	0.1	60.50	60.10	-0.1	3,416	0.00%
2021/06/29	1.1	60.35	0	0.00	60.60	1.1	3,451	0.03%
2021/06/28	0	0.00	10	60.70	60.80	-10	3,482	-0.29%
2021/06/25	0.1	60.10	20	60.00	59.90	-19.9	3,464	-0.57%
2021/06/24	1	59.90	3	59.80	59.90	-2	3,475	-0.06%
2021/06/23	0	0.00	2	59.30	59.30	-2	3,478	-0.06%
2021/06/22	34	59.00	0	0.00	59.00	34	3,526	0.96%
2021/06/21	5	58.70	0.4	58.83	58.60	4.7	3,529	0.13%
2021/06/18	22.1	58.66	0	0.00	59.10	22.1	3,536	0.63%
2021/06/17	40.6	59.00	0	0.00	59.00	40.6	3,535	1.15%
2021/06/16	0.1	58.90	1	59.30	59.20	-0.9	3,566	-0.03%
2021/06/15	0.1	58.94	3	58.83	59.00	-2.9	3,558	-0.08%
2021/06/09	5	57.50	0	0.00	57.60	5	3,555	0.14%
2021/06/08	11	57.89	5	57.70	57.70	6	3,574	0.17%
2021/06/07	11	57.24	0	0.00	57.50	11	3,637	0.30%
2021/06/04	10	57.88	0	0.00	57.90	10	3,677	0.27%
2021/06/03	0.8	58.60	1.3	58.58	58.40	-0.6	3,758	-0.01%
2021/06/02	10	57.70	2	58.00	58.40	8	3,898	0.21%
2021/06/01	11.1	58.00	35	57.98	58.10	-23.9	3,921	-0.61%
2021/05/31	0.5	57.60	0	0.00	57.70	0.5	3,986	0.01%
2021/05/28	5	56.40	0	0.00	56.60	5	3,988	0.13%
2021/05/27	2	56.40	0	0.00	56.40	2	3,989	0.05%
2021/05/26	0.3	56.60	2	56.40	56.60	-1.7	4,000	-0.04%
2021/05/25	12.2	56.52	0	0.00	56.50	12.2	4,009	0.30%
2021/05/24	1	56.50	0	0.00	56.50	1	4,012	0.02%
2021/05/21	0	0.00	1	57.20	56.90	-1	4,036	-0.02%
2021/05/20	1.2	56.27	35.2	56.06	56.90	-34	4,068	-0.83%
2021/05/19	5	55.90	0	0.00	56.40	5	4,092	0.12%
2021/05/18	2	56.25	1.1	56.20	57.00	0.9	4,061	0.02%
2021/05/17	48	55.49	0	0.00	54.50	48	4,039	1.19%
2021/05/14	3.6	55.91	104	56.41	56.40	-100.4	3,957	-2.54%	大賣/
2021/05/13	6	56.53	38	55.97	56.40	-32	3,896	-0.82%
2021/05/12	102.2	56.24	32.4	57.87	55.40	69.8	3,777	1.85%	大買/
2021/05/11	63	59.32	41.7	59.34	59.20	21.3	3,640	0.59%
2021/05/10	7.5	59.52	62	59.99	60.50	-54.5	3,576	-1.52%
2021/05/07	21	59.00	0	0.00	59.20	21	3,533	0.59%
2021/05/06	57	58.68	26	58.81	58.70	31	3,539	0.88%
2021/05/05	20	58.53	0	0.00	58.60	20	3,526	0.57%
2021/05/04	125.6	58.79	32	59.49	58.90	93.6	3,504	2.67%	大買/
2021/05/03	63.4	60.43	317	60.16	60.10	-253.7	3,424	-7.41%	大賣/鉅額交易
2021/04/29	37.3	60.14	4.3	60.97	59.90	33	3,364	0.98%
2021/04/28	31.3	61.01	33.3	61.22	61.30	-2	3,249	-0.06%
2021/04/27	1	57.90	0	0.00	58.10	1	3,135	0.03%
2021/04/26	1	57.90	0	0.00	58.00	1	3,121	0.03%
2021/04/23	45	57.45	1	58.60	57.50	44	3,122	1.41%
2021/04/22	18	58.79	1	58.70	57.90	17	3,093	0.55%
2021/04/21	13	57.26	0	0.00	57.70	13	2,995	0.43%
2021/04/20	65.2	57.81	0	0.00	58.00	65.2	2,976	2.19%
2021/04/19	13.1	57.71	65	57.70	58.40	-51.9	2,966	-1.75%
2021/04/16	25	56.54	9	57.10	57.00	16	2,948	0.54%
2021/04/15	35	56.43	0	0.00	56.50	35	2,932	1.19%
2021/04/14	54.2	56.34	62.2	55.51	56.30	-8	2,957	-0.27%
2021/04/13	29	55.99	6.9	56.49	56.10	22.2	2,959	0.75%
2021/04/12	21	54.92	2	55.10	55.20	19	3,012	0.63%
2021/04/09	11	54.14	0	0.00	54.20	11	3,138	0.35%
2021/04/08	12.1	54.29	1	54.30	54.40	11.1	3,172	0.35%
2021/04/07	6	54.33	0	0.00	54.50	6	3,199	0.19%
2021/04/06	2.2	54.36	1	54.40	54.40	1.2	3,342	0.04%
2021/04/01	27	55.23	0	0.00	54.50	27	3,503	0.77%
2021/03/31	6	55.10	0	0.00	54.60	6	3,561	0.17%
2021/03/30	5	54.30	0.5	54.50	54.70	4.5	3,507	0.13%
2021/03/29	15	54.37	0.1	54.20	54.20	14.9	3,488	0.43%
2021/03/26	10	54.05	0	0.00	54.10	10	3,484	0.29%
2021/03/25	5	53.90	2.2	53.92	53.80	2.8	3,464	0.08%
2021/03/24	0	0.00	11	52.82	52.90	-11	3,422	-0.32%
2021/03/23	15	52.63	0	0.00	52.50	15	3,419	0.44%
2021/03/22	0	0.00	0.3	52.30	52.60	-0.3	3,426	-0.01%
2021/03/19	11.2	51.99	0	0.00	51.90	11.2	3,430	0.32%
2021/03/18	0.1	52.70	0	0.00	52.50	0.1	3,413	0.00%
2021/03/16	2	52.05	0	0.00	52.40	2	3,541	0.06%
2021/03/15	15	52.56	0	0.00	52.20	15	3,530	0.42%
2021/03/12	11	52.39	3	52.60	52.70	8	3,521	0.23%
2021/03/11	5.3	52.32	11	52.25	52.30	-5.7	3,524	-0.16%
2021/03/10	10	53.75	23	53.50	53.20	-13	3,487	-0.37%
2021/03/09	5.4	53.09	1	52.80	53.20	4.4	3,445	0.13%
2021/03/08	29	52.63	9.1	52.56	53.00	19.9	3,366	0.59%
2021/03/05	0	0.00	3.1	51.09	51.00	-3.1	3,222	-0.10%
2021/03/04	0	0.00	3	51.03	50.70	-3	3,212	-0.09%
2021/03/03	0	0.00	4	50.30	50.30	-4	3,138	-0.13%
2021/02/26	1	49.90	2	50.10	50.00	-1	3,110	-0.03%
2021/02/23	10	50.22	9	50.18	50.20	1	3,082	0.03%
2021/02/22	1.7	50.13	0	0.00	50.00	1.7	3,049	0.06%
2021/02/19	2	50.15	3	50.15	50.30	-1	3,001	-0.03%
2021/02/18	9	49.43	2	49.50	49.65	7	2,976	0.24%
2021/02/05	0	0.00	1	48.30	48.40	-1	2,987	-0.03%
2021/02/04	0	48.30	0	0.00	48.30	0	2,986	0.00%
2021/02/03	0	0.00	1	48.00	48.30	-1	3,008	-0.03%
2021/02/02	0	0.00	50	47.99	47.85	-50	3,026	-1.65%
2021/02/01	5	48.09	5	47.85	47.90	0	3,001	0.00%
2021/01/29	14	48.71	0	0.00	48.25	14	2,976	0.47%
2021/01/28	7	48.34	1	48.40	48.70	6	2,964	0.20%
2021/01/27	1	48.70	0	0.00	48.70	1	2,948	0.03%
2021/01/26	19	48.91	10	49.00	48.85	9	2,939	0.31%
2021/01/25	5	48.99	6	48.81	49.00	-1	2,936	-0.03%
2021/01/22	1.1	49.18	3	48.72	49.20	-1.9	2,927	-0.06%
2021/01/21	2	48.00	0	0.00	48.00	2	2,902	0.07%
2021/01/20	5.1	48.25	0.1	48.55	47.65	5.1	2,905	0.17%
2021/01/19	3	48.88	0	0.00	48.95	3	2,857	0.10%
2021/01/18	1.1	48.55	0.1	48.70	48.50	1	2,862	0.03%
2021/01/15	1	49.50	1	49.55	48.90	0	2,830	0.00%
2021/01/13	2	50.10	0	0.00	50.10	2	2,822	0.07%
2021/01/12	0.2	50.40	0	0.00	50.00	0.2	2,803	0.01%
2021/01/11	3	50.67	10	50.84	51.00	-7	2,781	-0.25%
2021/01/08	9	49.92	0	0.00	50.10	9	2,724	0.33%
2021/01/07	50	50.45	0	0.00	50.00	50	2,684	1.86%
2021/01/06	0.1	49.95	30	49.48	49.65	-30	2,649	-1.13%
2021/01/05	2	50.05	20	50.20	50.20	-18	2,609	-0.69%
2021/01/04	5.2	51.41	23	51.34	51.00	-17.8	2,554	-0.70%
2020/12/31	0	0.00	0	50.20	50.80	0	2,435	0.00%
2020/12/30	12	49.88	0	0.00	49.95	12	2,412	0.50%
2020/12/29	24.2	50.06	13	50.07	50.30	11.2	2,400	0.47%
2020/12/28	25	50.39	6	49.84	51.00	19	2,253	0.84%
2020/12/25	4.1	48.11	18	48.27	48.10	-13.9	2,062	-0.67%
2020/12/24	0	46.80	0	0.00	46.80	0	1,951	0.00%
2020/12/23	5	46.59	0	0.00	46.70	5	1,955	0.26%
2020/12/22	10	47.04	3	47.13	46.25	7	1,979	0.35%
2020/12/21	5	46.55	0	0.00	46.60	5	2,000	0.25%
2020/12/18	0	0.00	11	45.78	46.45	-11	2,010	-0.55%
2020/12/17	12	45.98	0	0.00	45.60	12	2,001	0.60%
2020/12/15	3.1	45.95	0	0.00	45.70	3.1	1,990	0.16%
2020/12/14	1	46.41	30	46.69	46.30	-29	1,980	-1.46%
2020/12/11	11.2	47.07	12	46.94	46.90	-0.9	1,961	-0.04%
2020/12/10	34.1	47.66	31	47.37	47.50	3.1	1,922	0.16%
2020/12/09	0	0.00	3	46.35	46.30	-3	1,833	-0.16%
2020/12/08	33	46.13	10	46.10	46.05	23	1,854	1.24%
2020/12/07	20	46.19	0	0.00	46.10	20	1,853	1.08%
2020/12/04	4	46.15	135	46.11	46.40	-131	1,866	-7.02%	大賣/鉅額交易
2020/12/03	0	46.50	0	0.00	46.25	0	1,864	0.00%
2020/12/02	2	46.40	0	0.00	46.35	2	1,882	0.11%
2020/11/30	20	47.23	5	47.35	46.35	15	2,025	0.74%
2020/11/27	20	46.90	10	47.00	47.00	10	2,026	0.49%
2020/11/26	1	46.60	0	0.00	46.70	1	2,074	0.05%
2020/11/25	80	46.89	0	0.00	46.65	80	2,165	3.69%
2020/11/24	52	46.58	0	0.00	46.45	52	2,277	2.28%
2020/11/20	2.1	46.20	0	0.00	46.15	2.1	2,438	0.09%
2020/11/19	3	46.52	1	46.70	46.40	2	2,496	0.08%
2020/11/18	2	46.78	0	0.00	46.75	2	2,515	0.08%
2020/11/17	2	46.55	0	0.00	46.80	2	2,550	0.08%
2020/11/16	1	46.70	0	0.00	46.65	1	2,617	0.04%
2020/11/13	2	46.58	2	47.00	46.60	0	2,640	0.00%
2020/11/12	1	46.05	0	0.00	46.15	1	2,659	0.04%
2020/11/10	0	0.00	3	45.85	45.90	-3	2,745	-0.11%
2020/11/09	0	0.00	1	45.20	45.15	-1	2,752	-0.04%
2020/11/06	0	45.10	3	45.10	45.00	-3	2,764	-0.11%
2020/11/05	0	45.20	0	0.00	45.15	0	2,785	0.00%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	45.00	0	0.00	44.90	0	2,833	0.00%
2020/11/02	0	44.95	0	0.00	44.85	0	2,839	0.00%
2020/10/30	2	45.13	0	0.00	44.95	2	2,832	0.07%
2020/10/29	1	45.50	0	0.00	45.45	1	2,823	0.04%
2020/10/13	1	44.50	0	0.00	44.60	1	2,944	0.03%
2020/10/12	0	0.00	1	45.20	44.90	-1	3,011	-0.03%
2020/10/08	0	0.00	2	44.50	44.55	-2	3,068	-0.07%
2020/10/07	0	0.00	2	44.00	44.10	-2	3,100	-0.06%
2020/10/05	1	42.60	2	42.73	42.95	-1	3,124	-0.03%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/24	6	41.76	1	41.75	41.50	5	3,190	0.16%
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/22	1	43.55	0	0.00	43.50	1	3,153	0.03%
2020/09/14	0	0.00	2	43.78	43.80	-2	3,143	-0.06%
2020/09/08	0	0.00	1	44.20	44.20	-1	3,167	-0.03%
2020/09/07	0	0.00	4	43.55	43.50	-4	3,171	-0.13%
2020/09/04	1	42.80	1	43.85	43.60	0	3,183	0.00%
2020/09/03	4	43.53	1	43.85	43.50	3	3,162	0.09%
2020/09/02	4	44.54	2	44.75	44.50	2	3,078	0.06%
2020/09/01	4	44.53	0	0.00	44.45	4	3,094	0.13%
2020/08/31	3	45.35	1	44.80	45.25	2	3,068	0.07%
2020/08/28	3	46.50	0	0.00	46.45	3	2,979	0.10%
2020/08/27	1	49.10	0	0.00	48.95	1	2,876	0.03%
2020/08/26	1	48.95	0	0.00	48.90	1	2,753	0.04%
2020/08/24	1	48.95	0	0.00	48.75	1	2,668	0.04%
2020/08/21	0	0.00	1	49.25	48.85	-1	2,666	-0.04%
2020/08/20	7	48.28	0	0.00	47.90	7	2,639	0.27%
2020/08/18	3	48.92	2	49.10	48.95	1	2,562	0.04%
2020/08/17	6	48.65	0	0.00	48.90	6	2,538	0.24%
2020/08/12	10	46.10	0	0.00	46.15	10	2,599	0.38%
2020/08/11	0	0.00	1	46.25	46.25	-1	2,673	-0.04%
2020/08/07	12	45.85	0	0.00	45.65	12	2,721	0.44%
2020/07/30	0	0.00	1	45.90	46.25	-1	2,965	-0.03%
2020/07/29	1	45.85	0	0.00	45.30	1	3,030	0.03%
2020/07/27	0	0.00	2	45.45	45.60	-2	3,056	-0.07%
2020/07/24	2	45.95	0	0.00	45.90	2	3,119	0.06%
2020/07/20	0	0.00	1	46.80	47.45	-1	3,156	-0.03%
2020/07/17	0	0.00	1	46.25	46.20	-1	3,124	-0.03%
2020/07/16	0	0.00	1	47.25	47.10	-1	3,093	-0.03%
2020/07/15	1	45.65	1	46.90	47.00	0	3,025	0.00%
2020/07/14	0	0.00	2	45.05	45.15	-2	2,974	-0.07%
2020/07/13	1	44.95	5	44.88	44.95	-4	2,935	-0.14%
2020/07/08	2	44.00	0	0.00	44.10	2	2,928	0.07%
2020/07/07	0	0.00	1	43.90	43.80	-1	2,922	-0.03%
2020/07/03	2	43.48	0	0.00	43.45	2	2,913	0.07%
2020/06/29	0	0.00	1	42.80	42.60	-1	3,023	-0.03%
2020/06/22	1	43.10	0	0.00	43.05	1	3,087	0.03%
2020/06/19	1	43.55	1	43.50	43.10	0	3,104	0.00%
2020/06/18	2	43.60	0	0.00	43.80	2	3,094	0.06%
2020/06/17	3	43.65	2	43.88	43.10	1	3,072	0.03%
2020/06/15	2	43.08	0	0.00	42.70	2	3,137	0.06%
2020/06/12	2	41.75	5	41.25	42.25	-3	3,153	-0.10%
2020/06/11	1	43.05	4	42.65	42.55	-3	3,178	-0.09%
2020/06/09	1	43.55	1	43.55	43.55	0	3,234	0.00%
2020/06/08	5	44.20	0	0.00	43.80	5	3,261	0.15%
2020/06/05	1	44.00	0	0.00	44.20	1	3,235	0.03%
2020/06/03	1	43.80	0	0.00	44.10	1	3,333	0.03%
2020/06/01	0	0.00	1	43.65	43.70	-1	3,322	-0.03%
2020/05/27	0	0.00	1	44.25	44.15	-1	3,284	-0.03%
2020/05/26	1	44.30	0	0.00	44.20	1	3,277	0.03%
2020/05/25	1	44.30	0	0.00	44.25	1	3,253	0.03%
2020/05/20	1	43.80	0	0.00	43.85	1	3,194	0.03%
2020/05/19	3	44.60	6.1	44.76	44.80	-3.1	3,156	-0.10%
2020/05/18	1	43.90	31	43.77	43.90	-30	3,046	-0.98%
2020/05/15	0	0.00	6	42.85	42.80	-6	2,985	-0.20%
2020/05/14	1	42.75	0	0.00	41.90	1	2,929	0.03%
2020/05/13	0	0.00	1	42.30	42.35	-1	2,883	-0.03%
2020/05/12	11	42.00	2	42.25	42.15	9	2,867	0.31%
2020/05/11	1	42.75	5	42.66	43.00	-4	2,814	-0.14%
2020/05/08	10	43.28	1	43.00	43.35	9	2,793	0.32%
2020/05/07	0	0.00	3	41.90	42.25	-3	2,723	-0.11%
2020/05/06	20	41.93	2	42.05	41.50	18	2,732	0.66%
2020/05/05	1	41.95	7	41.44	41.95	-6	2,696	-0.22%
2020/04/30	2	41.45	0	0.00	41.45	2	2,619	0.08%
2020/04/29	11	41.56	1	41.70	41.45	10	2,599	0.38%
2020/04/28	0	0.00	4	40.38	40.70	-4	2,530	-0.16%
2020/04/24	6	39.74	1	39.70	39.80	5	2,535	0.20%
2020/04/22	1	38.55	0	0.00	38.55	1	2,464	0.04%
2020/04/21	1	38.70	1	38.75	38.65	0	2,460	0.00%
2020/04/20	1	39.25	0	0.00	39.45	1	2,443	0.04%
2020/04/16	0	0.00	1	39.30	39.40	-1	2,399	-0.04%
2020/04/14	1	38.35	0	0.00	38.45	1	2,340	0.04%
2020/04/13	0	0.00	1	37.55	37.65	-1	2,344	-0.04%
2020/04/09	1	37.50	3	37.50	37.50	-2	2,413	-0.08%
2020/04/08	0	0.00	1	37.20	37.15	-1	2,434	-0.04%
2020/04/07	1	37.15	0	0.00	37.05	1	2,420	0.04%
2020/03/30	1	36.75	0	0.00	36.50	1	2,283	0.04%
2020/03/25	0	0.00	1	35.00	34.90	-1	2,283	-0.04%
2020/03/24	1	34.05	10	34.25	33.85	-9	2,419	-0.37%
2020/03/23	2	33.65	2	33.78	33.30	0	2,595	0.00%
2020/03/20	10	33.40	0	0.00	34.20	10	2,633	0.38%
2020/03/19	0	0.00	15	32.41	32.00	-15	2,620	-0.57%
2020/03/18	14	35.26	0	0.00	34.70	14	2,586	0.54%
2020/03/16	3	36.00	1	36.15	35.80	2	2,565	0.08%
2020/03/13	1	35.00	2	35.15	36.00	-1	2,543	-0.04%
2020/03/11	0	0.00	1	38.70	38.70	-1	2,426	-0.04%
2020/03/09	1	39.70	1	39.35	38.65	0	2,495	0.00%
2020/03/06	1	40.05	0	0.00	40.05	1	2,473	0.04%
2020/03/04	1	39.95	0	0.00	40.00	1	2,515	0.04%
2020/03/03	0	0.00	0.3	40.20	40.15	-0.3	2,510	-0.01%
2020/03/02	1	40.10	0	0.00	40.00	1	2,509	0.04%
2020/02/18	0	0.00	7	41.35	41.45	-7	2,571	-0.27%
2020/02/17	0	0.00	3	40.75	40.95	-3	2,580	-0.12%
2020/02/13	1	40.75	0	0.00	40.70	1	2,730	0.04%
2020/02/12	1	40.45	0	0.00	40.65	1	2,743	0.04%
2020/02/11	1	40.20	0	0.00	40.50	1	2,743	0.04%
2020/02/10	1	40.40	0	0.00	40.25	1	2,754	0.04%
2020/02/07	5	40.84	0	0.00	40.50	5	2,744	0.18%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/02/05	1	41.20	0	0.00	41.05	1	2,718	0.04%
2020/02/04	4	41.11	0	0.00	41.05	4	2,714	0.15%
2020/02/03	0.1	41.15	0	0.00	41.05	0.1	2,723	0.00%
2020/01/15	1	43.00	0	0.00	42.85	1	2,675	0.04%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/13	1.2	43.46	0	0.00	43.25	1.2	2,706	0.04%
2020/01/08	0	0.00	1	42.75	42.75	-1	2,748	-0.04%
2020/01/06	1	42.00	0	0.00	42.00	1	2,715	0.04%
2020/01/03	0	0.00	1	42.70	42.45	-1	2,692	-0.04%
2020/01/02	1	43.00	0	0.00	43.20	1	2,630	0.04%
2019/12/30	1	43.80	0	0.00	44.00	1	2,589	0.04%
2019/12/26	1	44.15	0	0.00	44.15	1	2,568	0.04%
2019/12/23	0	0.00	6	44.13	44.15	-6	2,553	-0.24%
2019/12/20	3	44.58	10	44.60	44.70	-7	2,525	-0.28%
2019/12/19	1	44.80	4	45.14	44.80	-3	2,487	-0.12%
2019/12/18	2	44.15	1	44.00	43.70	1	2,326	0.04%
2019/12/17	1	41.80	6	41.78	42.15	-5	2,132	-0.23%
2019/12/16	10	41.55	1	41.65	41.45	9	2,083	0.43%
2019/12/12	1	41.95	0	0.00	41.95	1	2,069	0.05%
2019/12/11	6	41.40	13	41.40	41.40	-7	2,037	-0.34%
2019/12/09	1	41.45	0	0.00	41.50	1	2,024	0.05%
2019/12/05	0	0.00	1	41.75	41.55	-1	2,010	-0.05%
2019/12/04	8	41.59	3	41.58	41.45	5	1,983	0.25%
2019/12/02	0	0.00	2	40.00	40.10	-2	1,845	-0.11%
2019/11/21	1	40.00	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	1	40.40	40.25	-1	1,836	-0.05%
2019/11/14	0	0.00	1	39.80	39.90	-1	1,845	-0.05%
2019/11/13	2	39.60	2	39.68	39.75	0	1,837	0.00%
2019/11/08	13	38.30	0	0.00	38.30	13	1,731	0.75%
2019/11/07	0	0.00	3	38.15	38.20	-3	1,733	-0.17%
2019/11/01	1	37.65	0	0.00	37.75	1	1,818	0.05%
2019/10/29	1	37.60	0	0.00	37.60	1	1,862	0.05%
2019/10/25	2	37.78	2	38.20	38.20	0	1,897	0.00%
2019/10/23	1	37.55	0	0.00	37.35	1	1,850	0.05%
2019/10/22	1	37.65	2	37.95	37.75	-1	1,842	-0.05%
2019/10/18	2	37.50	0	0.00	37.85	2	1,804	0.11%
2019/10/16	1	37.55	0	0.00	37.60	1	1,739	0.06%
2019/10/02	1	37.35	0	0.00	37.40	1	1,696	0.06%
2019/09/24	1	38.10	0	0.00	38.00	1	1,737	0.06%
2019/09/19	1	38.75	0	0.00	38.95	1	1,867	0.05%
2019/09/12	0	0.00	1	37.95	37.65	-1	2,048	-0.05%
2019/09/05	1	37.85	0	0.00	37.90	1	2,077	0.05%
2019/09/04	0	0.00	1	38.20	38.25	-1	2,077	-0.05%
2019/09/02	1	37.00	0	0.00	37.35	1	2,114	0.05%
2019/08/30	1	36.95	0	0.00	36.90	1	2,115	0.05%
2019/08/19	1	38.70	0	0.00	38.80	1	2,281	0.04%
2019/08/14	0	0.00	15	40.12	40.10	-15	2,340	-0.64%
2019/08/12	0	0.00	1	41.40	41.45	-1	2,526	-0.04%
2019/08/05	1	41.20	1	41.55	40.75	0	2,518	0.00%
2019/07/29	13	40.25	0	0.00	40.70	13	2,425	0.54%
2019/07/01	0	0.00	30	39.41	39.15	-30	2,421	-1.24%
2019/06/26	1	41.30	0	0.00	40.45	1	2,315	0.04%
2019/06/25	0	0.00	1.1	41.10	40.80	-1.1	2,236	-0.05%
2019/06/24	0	0.00	8	39.40	39.35	-8	2,014	-0.40%
2019/06/21	5	39.00	0	0.00	38.65	5	1,991	0.25%
2019/06/17	8	38.94	0	0.00	39.05	8	1,925	0.42%
2019/06/11	2	39.00	0	0.00	39.00	2	1,945	0.10%
2019/06/10	0	0.00	99	39.19	39.55	-99	1,921	-5.15%
2019/05/31	4	38.60	8	38.60	38.55	-4	1,814	-0.22%
2019/05/30	1	38.70	0	0.00	39.15	1	1,773	0.06%
2019/05/29	29	38.55	0	0.00	39.20	29	1,754	1.65%
2019/05/28	3	39.10	6	39.09	38.80	-3	1,713	-0.18%
2019/05/27	72	38.30	2	39.10	39.00	70	1,660	4.22%
2019/05/24	4	38.30	0	0.00	38.05	4	1,579	0.25%
2019/05/22	2	37.93	6	37.98	38.00	-4	1,540	-0.26%
2019/05/21	7	38.24	125	38.31	38.30	-118	1,506	-7.83%	大賣/鉅額交易
2019/05/20	85	37.95	65	38.15	38.15	20	1,428	1.40%
2019/05/17	42	37.19	9	37.61	37.50	33	1,319	2.50%
2019/05/16	1	36.15	0	0.00	36.05	1	1,208	0.08%
2019/05/14	3	36.22	0	0.00	36.45	3	1,185	0.25%
2019/05/13	97	36.21	3	36.45	36.45	94	1,166	8.06%
2019/05/08	0	0.00	2	36.05	35.95	-2	1,091	-0.18%
2019/04/30	1	35.10	0	0.00	35.10	1	1,064	0.09%
2019/04/29	1	35.40	0	0.00	35.40	1	1,059	0.09%
2019/04/23	0	0.00	0.1	36.05	36.05	-0.1	1,046	-0.01%
2019/04/22	0	0.00	2	35.60	35.90	-2	1,047	-0.19%
2019/03/20	3	35.00	0	0.00	35.25	3	1,684	0.18%
2019/03/18	1	35.10	0	0.00	35.30	1	1,677	0.06%
2019/03/12	1	33.80	0	0.00	34.05	1	1,612	0.06%
2019/02/22	0	0.00	3	35.05	35.00	-3	1,593	-0.19%
2019/02/20	1	34.75	0	0.00	35.05	1	1,580	0.06%
2019/01/29	0	0.00	2	34.70	34.90	-2	1,527	-0.13%
2019/01/23	2	34.40	0	0.00	34.50	2	1,532	0.13%
2019/01/21	0.1	34.80	0	0.00	34.80	0.1	1,548	0.01%
2019/01/15	0	0.00	1	35.10	35.10	-1	1,609	-0.06%
2019/01/14	1	34.45	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.82	0	0.00	34.80	3	1,653	0.18%
2019/01/10	2	35.45	5	35.65	35.25	-3	1,628	-0.18%
2019/01/09	0	0.00	20	35.10	35.20	-20	1,576	-1.27%
2019/01/08	0	0.00	2	34.90	34.75	-2	1,542	-0.13%
2019/01/07	0	0.00	0.1	35.05	35.20	-0.1	1,527	-0.01%
2019/01/04	22	34.94	0	0.00	34.80	22	1,486	1.48%
2018/12/24	1	34.80	0	0.00	34.40	1	1,326	0.08%
2018/12/22	0.1	34.20	0	0.00	34.30	0.1	1,280	0.01%
2018/12/18	0.7	32.90	0	0.00	32.80	0.7	1,208	0.06%
2018/12/17	0	0.00	1	35.45	34.35	-1	1,179	-0.08%
2018/12/14	1	34.95	1	34.25	33.95	0	1,123	0.00%
2018/11/26	0	0.00	1	31.55	31.40	-1	1,437	-0.07%
2018/11/19	2	31.95	0	0.00	32.05	2	1,615	0.12%
2018/11/15	5	30.65	0	0.00	30.85	5	1,630	0.31%
2018/11/08	0	0.00	50	31.53	31.50	-50	1,693	-2.95%
2018/10/26	1	29.45	0	0.00	30.25	1	1,872	0.05%
2018/10/25	30	30.07	0	0.00	30.10	30	1,837	1.63%
2018/10/23	1	31.40	0	0.00	31.30	1	1,822	0.05%
2018/10/22	21	30.80	0	0.00	31.40	21	1,820	1.15%
2018/10/19	2	31.45	2	31.80	31.40	0	1,810	0.00%
2018/10/11	2	34.45	0	0.00	34.00	2	1,759	0.11%
2018/10/09	1	36.10	0	0.00	36.25	1	1,730	0.06%
2018/10/04	1	36.70	0	0.00	36.90	1	1,728	0.06%
2018/09/26	1	37.05	0	0.00	37.35	1	1,769	0.06%
2018/09/19	0	0.00	3	37.50	37.25	-3	1,784	-0.17%
2018/09/07	1	36.05	0	0.00	36.20	1	1,938	0.05%
2018/09/04	7	41.17	0	0.00	41.40	7	1,829	0.38%
2018/08/29	0	0.00	1	41.25	41.25	-1	1,637	-0.06%
2018/08/28	0	0.00	2	40.95	40.70	-2	1,605	-0.12%
2018/08/27	0	0.00	20	40.55	40.70	-20	1,593	-1.25%
2018/08/24	20.1	39.55	0	0.00	39.60	20.1	1,571	1.28%
2018/08/16	2	38.80	0	0.00	39.45	2	1,631	0.12%
2018/08/14	1	39.45	0	0.00	39.70	1	1,651	0.06%
2018/08/06	0	0.00	4	40.93	41.00	-4	1,890	-0.21%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/06/22	3	41.40	3	41.60	41.35	0	2,211	0.00%
2018/06/21	0	0.00	4	41.19	42.00	-4	2,167	-0.18%
2018/06/19	0	0.00	1	39.15	39.35	-1	2,113	-0.05%
2018/06/14	2	39.28	0	0.00	39.30	2	2,111	0.09%
2018/06/11	1	40.05	0	0.00	39.80	1	2,151	0.05%
2018/06/08	0	0.00	1	39.65	39.70	-1	2,149	-0.05%
2018/06/01	0	0.00	30	38.75	39.45	-30	2,357	-1.27%
2018/05/29	3	39.23	0	0.00	39.00	3	2,619	0.11%
2018/05/24	10	39.10	0	0.00	39.35	10	2,734	0.37%
2018/05/23	2	39.45	0	0.00	39.35	2	2,705	0.07%
2018/05/21	13	39.75	0	0.00	39.80	13	2,652	0.49%
2018/05/18	12	40.39	0	0.00	40.35	12	2,614	0.46%
2018/05/17	0	0.00	1	41.00	41.20	-1	2,559	-0.04%
2018/05/16	0	0.00	2	40.93	41.50	-2	2,514	-0.08%
2018/05/15	0	0.00	4	39.48	39.95	-4	2,406	-0.17%
2018/05/14	2	37.43	0	0.00	37.60	2	2,324	0.09%
2018/05/11	1	37.50	0	0.00	37.35	1	2,317	0.04%
2018/05/10	0	0.00	2	37.70	37.65	-2	2,302	-0.09%
2018/05/07	0	0.00	2	37.95	37.80	-2	2,275	-0.09%
2018/05/03	5	37.02	0	0.00	37.10	5	2,224	0.22%
2018/05/02	3	37.57	0	0.00	37.75	3	2,202	0.14%
2018/04/30	2	37.75	2	38.50	38.35	0	2,161	0.00%
2018/04/26	0	0.00	1	36.95	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	10	35.98	36.30	-10	1,975	-0.51%
2018/04/24	1	35.40	0	0.00	35.75	1	1,931	0.05%
2018/04/23	0	0.00	2	35.85	35.75	-2	1,954	-0.10%
2018/04/19	10	34.10	0	0.00	34.20	10	1,877	0.53%
2018/03/19	0	0.00	3	35.60	35.60	-3	1,906	-0.16%
2018/03/14	0	0.00	3	35.35	35.30	-3	1,872	-0.16%
2018/03/13	3	35.23	5	35.25	35.40	-2	1,873	-0.11%
2018/03/12	2	35.75	2.1	35.55	35.55	-0.1	1,831	-0.01%
2018/03/09	3	36.12	0	0.00	36.00	3	1,801	0.17%
2018/03/08	2	36.15	7	35.87	36.15	-5	1,779	-0.28%
2018/03/06	0	0.00	16	35.45	35.50	-16	1,661	-0.96%
2018/03/05	2	36.05	6	35.68	35.20	-4	1,645	-0.24%
2018/03/02	14	35.80	11	36.18	35.90	3	1,565	0.19%
2018/03/01	2	34.90	6	34.13	34.95	-4	1,357	-0.29%
2018/02/27	1	34.05	0	0.00	33.95	1	1,273	0.08%
2018/02/06	0	0.00	1	32.05	31.85	-1	1,254	-0.08%
2018/02/05	1	33.35	0	0.00	33.40	1	1,218	0.08%
2018/01/29	0	0.00	5	34.50	34.30	-5	1,372	-0.36%
2018/01/22	3	34.40	0	0.00	34.60	3	1,443	0.21%
2018/01/02	2	33.60	0	0.00	33.65	2	1,892	0.11%