大成 (1210)-富邦-新竹券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	58.10	10.1	58.15	57.60	-9.1	2,230	-0.41%
2024/05/09	0	0.00	3	58.27	58.10	-3	2,222	-0.14%
2024/05/08	0	58.00	0.3	57.70	58.10	-0.3	2,218	-0.01%
2024/05/07	0.1	57.50	3	57.53	57.50	-3	2,202	-0.13%
2024/05/06	1.1	57.22	1.2	57.31	57.40	-0.1	2,187	0.00%
2024/05/03	0.1	57.30	1	57.20	57.00	-0.9	2,189	-0.04%
2024/05/02	0	57.10	0	0.00	57.40	0	2,197	0.00%
2024/04/29	0	0.00	0.5	57.25	57.50	-0.5	2,193	-0.02%
2024/04/26	0	0.00	5	57.06	57.00	-5	2,180	-0.23%
2024/04/25	1	56.80	1	56.70	57.40	0	2,166	0.00%
2024/04/24	1	57.10	0	0.00	57.00	1	2,175	0.05%
2024/04/23	1	56.80	1	56.60	57.40	0	2,142	0.00%
2024/04/22	1	56.00	1	56.50	56.40	0	2,093	0.00%
2024/04/19	2	55.80	2.1	55.80	55.50	-0.1	2,041	0.00%
2024/04/18	0.1	56.00	3	55.70	55.70	-3	1,980	-0.15%
2024/04/17	4.5	55.83	3	55.83	55.60	1.5	1,957	0.08%
2024/04/16	11.1	55.21	21	55.21	55.20	-9.9	1,952	-0.51%
2024/04/15	4.1	56.36	5.6	56.54	56.30	-1.4	1,925	-0.08%
2024/04/12	2.2	57.32	3	57.30	57.20	-0.8	1,881	-0.04%
2024/04/11	1	57.30	0	0.00	57.40	1	1,887	0.05%
2024/04/10	1	57.90	4	58.05	58.00	-3	1,884	-0.16%
2024/04/09	0.5	58.00	2	58.05	58.00	-1.5	1,899	-0.08%
2024/04/08	0	0.00	1.2	57.98	58.00	-1.2	1,904	-0.06%
2024/04/03	0	57.80	0.2	57.70	57.60	-0.1	1,944	-0.01%
2024/04/02	0	58.00	0	0.00	57.80	0	1,933	0.00%
2024/04/01	0	0.00	1	58.20	58.20	-1	1,935	-0.05%
2024/03/29	0	57.70	0	0.00	57.70	0	1,933	0.00%
2024/03/28	2	57.80	2	58.05	57.70	0	1,946	0.00%
2024/03/27	1	57.80	0	0.00	57.80	1	2,001	0.05%
2024/03/26	0.1	57.50	0	0.00	57.40	0.1	2,064	0.00%
2024/03/25	0	0.00	1	57.70	57.70	-1	2,116	-0.05%
2024/03/22	1	57.80	4	58.10	57.60	-3	2,179	-0.14%
2024/03/21	0	58.20	1	58.30	58.20	-1	2,232	-0.04%
2024/03/20	0	0.00	3.1	58.18	58.20	-3.1	2,225	-0.14%
2024/03/19	4.1	57.45	0	0.00	57.20	4.1	2,207	0.19%
2024/03/18	8	56.55	25	56.95	57.10	-17	2,213	-0.77%
2024/03/15	36	57.17	64.2	57.08	56.80	-28.1	2,172	-1.30%
2024/03/14	8.5	60.96	2	60.85	60.50	6.5	1,957	0.33%
2024/03/13	71.3	60.63	2.2	60.20	60.10	69.2	1,902	3.63%
2024/03/12	2	60.20	25	60.09	60.10	-23	1,898	-1.21%
2024/03/11	4	59.45	2.4	59.78	59.60	1.6	1,910	0.08%
2024/03/08	3	59.43	33.2	59.57	59.40	-30.2	1,923	-1.57%
2024/03/07	0.1	60.00	11.6	59.96	60.30	-11.5	1,920	-0.60%
2024/03/06	15	60.50	0	0.00	60.40	15	1,916	0.78%
2024/03/05	8.3	60.21	7	59.79	60.30	1.3	1,911	0.07%
2024/03/04	35.1	58.87	0	0.00	58.70	35.1	1,853	1.89%
2024/03/01	0.3	58.59	4.2	59.00	58.90	-3.9	1,854	-0.21%
2024/02/29	0.1	58.50	1	58.80	58.40	-0.9	1,858	-0.05%
2024/02/27	1.1	58.79	1	58.80	58.50	0.1	1,861	0.00%
2024/02/26	0.2	58.90	1.5	59.17	59.00	-1.3	1,879	-0.07%
2024/02/23	0	0.00	2	59.05	58.70	-2	1,881	-0.11%
2024/02/22	0.1	58.43	2	58.70	58.60	-1.9	1,887	-0.10%
2024/02/21	1.1	58.40	5.6	58.50	58.50	-4.6	1,882	-0.24%
2024/02/20	0	0.00	2	58.50	57.80	-2	1,864	-0.11%
2024/02/19	0.1	57.90	2	57.90	58.00	-1.9	1,861	-0.10%
2024/02/16	0.1	57.30	18	57.28	57.00	-17.9	1,869	-0.96%
2024/02/15	2.1	57.35	10	57.56	57.20	-7.9	1,855	-0.42%
2024/02/05	2.1	58.10	0	0.00	58.20	2.1	1,837	0.11%
2024/02/02	0	0.00	1	58.00	58.00	-1	1,856	-0.05%
2024/02/01	2	57.90	4	58.10	57.80	-2	1,853	-0.11%
2024/01/31	1.1	57.70	0	0.00	57.70	1.1	1,846	0.06%
2024/01/30	21	58.03	0.1	57.80	57.70	21	1,838	1.14%
2024/01/29	50.1	58.28	0.3	58.20	58.30	49.8	1,837	2.71%
2024/01/26	0.1	58.20	10	58.10	58.20	-9.9	1,838	-0.54%
2024/01/25	2.1	58.10	5	58.10	58.10	-2.9	1,832	-0.16%
2024/01/24	0.3	57.68	0	0.00	57.50	0.3	1,828	0.02%
2024/01/23	0	0.00	1.1	57.71	57.80	-1.1	1,842	-0.06%
2024/01/22	0	0.00	1	57.30	57.40	-1	1,835	-0.05%
2024/01/19	1	57.20	1	57.10	57.30	0	1,833	0.00%
2024/01/18	2.1	57.14	1	57.60	57.10	1.1	1,838	0.06%
2024/01/17	1.1	57.22	0	0.00	57.70	1.1	1,820	0.06%
2024/01/15	0.3	57.70	1.1	57.70	58.00	-0.8	1,790	-0.05%
2024/01/12	1.2	57.09	1	57.00	57.00	0.2	1,802	0.01%
2024/01/11	0	0.00	2	56.90	56.80	-2	1,783	-0.11%
2024/01/10	0.2	56.87	0	0.00	57.00	0.2	1,787	0.01%
2024/01/09	4.3	57.24	2.1	57.10	57.10	2.2	1,785	0.12%
2024/01/08	2.1	57.61	0	0.00	57.80	2.1	1,772	0.12%
2024/01/05	2.1	57.56	0.1	58.10	57.60	2	1,778	0.11%
2024/01/04	9.1	58.02	0.1	58.20	58.20	9	1,757	0.51%
2024/01/03	1.1	58.51	1	58.70	58.80	0.1	1,751	0.00%
2024/01/02	5.1	58.44	0	0.00	58.90	5.1	1,724	0.29%
2023/12/29	7.1	58.93	2	58.90	58.50	5.1	1,711	0.30%
2023/12/28	1.1	57.70	3.3	57.73	57.80	-2.3	1,701	-0.13%
2023/12/27	1.1	57.51	0.2	57.60	57.50	0.8	1,728	0.05%
2023/12/25	2	58.15	2.1	57.71	57.70	-0.1	1,731	-0.01%
2023/12/22	0.5	58.70	3	59.00	59.00	-2.5	1,706	-0.15%
2023/12/21	0.5	58.80	4	58.55	59.20	-3.5	1,653	-0.21%
2023/12/20	2.5	58.12	9	58.30	58.80	-6.5	1,617	-0.40%
2023/12/19	0.5	57.90	6.7	58.51	58.60	-6.2	1,565	-0.40%
2023/12/18	2	58.20	11.9	58.25	58.40	-9.9	1,500	-0.66%
2023/12/15	3	57.03	1	57.00	57.00	2	1,464	0.14%
2023/12/14	0.2	56.80	12.1	56.65	56.90	-11.9	1,468	-0.81%
2023/12/13	1	56.20	0.3	56.40	56.30	0.8	1,457	0.05%
2023/12/12	0	0.00	1	57.20	57.20	-1	1,459	-0.07%
2023/12/08	2.5	57.44	2.2	57.38	57.20	0.3	1,479	0.02%
2023/12/07	0	0.00	2	57.10	56.80	-2	1,478	-0.14%
2023/12/06	2.1	57.39	15.2	57.24	57.40	-13.1	1,471	-0.89%
2023/12/05	4	56.30	5	56.50	56.50	-1	1,442	-0.07%
2023/12/04	6	56.30	32	56.15	56.10	-26	1,426	-1.82%
2023/12/01	6	56.03	0	0.00	55.80	6	1,431	0.42%
2023/11/30	0	0.00	4.4	56.11	56.30	-4.4	1,445	-0.30%
2023/11/29	4	55.90	4	55.88	55.90	0	1,487	0.00%
2023/11/28	0.5	55.60	2	55.45	55.80	-1.5	1,486	-0.10%
2023/11/27	10	55.25	2.1	55.30	55.00	7.9	1,488	0.53%
2023/11/24	3	55.00	13	55.08	55.30	-10	1,490	-0.67%
2023/11/22	2	54.90	1	54.90	54.90	1	1,475	0.07%
2023/11/21	0	0.00	11.2	54.43	54.50	-11.2	1,468	-0.76%
2023/11/20	7	53.63	0	0.00	53.60	7	1,457	0.48%
2023/11/17	42	53.99	0.7	53.90	53.90	41.3	1,454	2.84%
2023/11/16	0	0.00	1	54.40	54.00	-1	1,450	-0.07%
2023/11/15	1	53.60	2.2	53.75	53.90	-1.2	1,460	-0.08%
2023/11/14	0.5	53.25	0.2	53.23	53.20	0.3	1,520	0.02%
2023/11/13	7	53.21	0	0.00	53.00	7	1,542	0.45%
2023/11/10	74	53.81	21.2	53.47	53.60	52.8	1,573	3.36%
2023/11/09	0.1	53.00	0.3	52.90	52.80	-0.3	1,558	-0.02%
2023/11/08	0.6	52.90	1.1	52.91	53.00	-0.5	1,651	-0.03%
2023/11/06	1.8	52.77	3.1	52.76	52.80	-1.3	1,773	-0.07%
2023/11/03	0.1	52.55	1	52.50	52.50	-0.9	2,027	-0.04%
2023/11/02	0	0.00	1	52.00	52.10	-1	2,102	-0.05%
2023/10/31	2.1	51.11	0.1	51.90	50.80	2	2,536	0.08%
2023/10/27	0.1	52.00	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	2	51.45	0	0.00	51.40	2	3,107	0.06%
2023/10/25	2	52.05	0	0.00	51.90	2	3,144	0.06%
2023/10/24	1	51.70	0	0.00	51.70	1	3,205	0.03%
2023/10/23	6	51.58	0	0.00	51.60	6	3,290	0.18%
2023/10/20	3.7	51.20	2	51.00	51.20	1.7	3,351	0.05%
2023/10/19	1	51.80	0	0.00	51.80	1	3,414	0.03%
2023/10/18	12.1	51.78	3	51.70	51.60	9.1	3,558	0.25%
2023/10/17	2	52.40	0	0.00	52.20	2	3,714	0.05%
2023/10/16	1.1	52.61	3	52.53	52.50	-2	3,843	-0.05%
2023/10/13	6.1	53.07	12	52.80	52.80	-5.9	4,081	-0.14%
2023/10/12	5	52.90	8	52.98	53.20	-3	4,329	-0.07%
2023/10/11	2.2	52.73	4	52.73	52.70	-1.8	4,406	-0.04%
2023/10/06	1.1	52.92	0	0.00	52.80	1.1	4,441	0.02%
2023/10/05	0.1	52.74	7	52.56	52.60	-6.9	4,458	-0.15%
2023/10/04	3.5	52.11	20	52.10	52.10	-16.5	4,499	-0.37%
2023/10/03	6	53.20	20	53.28	53.10	-14	4,501	-0.31%
2023/10/02	4.6	53.90	0	0.00	53.80	4.6	4,483	0.10%
2023/09/28	13	54.06	0	0.00	53.80	13	4,493	0.29%
2023/09/26	0	0.00	5.1	54.36	54.30	-5.1	4,521	-0.11%
2023/09/25	1.5	55.06	1.3	55.28	55.20	0.2	4,530	0.00%
2023/09/22	0.1	54.00	3	53.90	54.00	-2.9	4,532	-0.06%
2023/09/21	0.1	54.20	3.6	54.31	54.30	-3.5	4,535	-0.08%
2023/09/20	6	54.42	0	0.00	54.20	6	4,538	0.13%
2023/09/19	4.1	54.68	3	54.30	54.40	1.1	4,511	0.02%
2023/09/18	3.2	55.47	0	0.00	55.30	3.2	4,498	0.07%
2023/09/14	0	0.00	2.9	55.04	54.90	-2.9	4,512	-0.06%
2023/09/13	1.1	53.91	2	53.80	54.30	-0.9	4,504	-0.02%
2023/09/12	1.3	54.12	2	54.00	54.20	-0.7	4,490	-0.02%
2023/09/07	1	54.70	16.2	54.73	54.60	-15.2	4,496	-0.34%
2023/09/06	12	54.92	2	54.95	54.80	10	4,493	0.22%
2023/09/05	2.3	55.75	2	56.40	55.40	0.3	4,475	0.01%
2023/09/04	36.1	55.89	6	56.23	56.10	30.1	4,468	0.67%
2023/09/01	3.2	54.69	6.2	54.98	55.00	-3.1	4,422	-0.07%
2023/08/31	1.1	55.07	10.2	54.51	54.60	-9.1	4,413	-0.21%
2023/08/30	4.2	54.37	3	54.40	54.30	1.2	4,399	0.03%
2023/08/29	2	54.55	0.1	54.70	54.80	2	4,397	0.04%
2023/08/28	9.2	54.35	0	0.00	54.20	9.2	4,392	0.21%
2023/08/25	0	0.00	2	54.10	54.30	-2	4,397	-0.05%
2023/08/24	1.3	54.20	2.2	53.93	53.80	-1	4,399	-0.02%
2023/08/23	0	0.00	6	54.30	54.30	-6	4,391	-0.14%
2023/08/22	2	54.30	0.6	54.40	54.60	1.4	4,391	0.03%
2023/08/21	6	54.77	1	55.00	54.30	5	4,400	0.11%
2023/08/18	2	55.20	4	55.45	54.70	-2	4,388	-0.05%
2023/08/17	3.4	53.86	6	53.90	54.00	-2.6	4,363	-0.06%
2023/08/16	6	53.17	0	0.00	53.40	6	4,391	0.14%
2023/08/15	5	53.26	1	53.40	53.10	4	4,362	0.09%
2023/08/14	8.1	52.78	13	52.56	52.90	-4.9	4,360	-0.11%
2023/08/11	5	54.26	0	0.00	54.10	5	4,299	0.12%
2023/08/10	20.2	54.13	3	55.17	54.30	17.2	4,311	0.40%
2023/08/09	22.4	54.71	1	55.20	55.40	21.4	4,248	0.50%
2023/08/08	21.2	59.57	17	59.34	58.90	4.2	3,996	0.11%
2023/08/07	20.4	58.89	1	58.70	58.80	19.4	3,956	0.49%
2023/08/04	22.1	57.29	3	57.07	56.70	19.1	3,866	0.49%
2023/08/02	7.4	63.34	11.4	61.86	61.40	-4.1	3,623	-0.11%
2023/08/01	25	61.55	37.9	61.77	62.20	-12.9	3,484	-0.37%
2023/07/31	4	60.08	14.1	60.11	59.80	-10.1	3,311	-0.30%
2023/07/27	2	58.70	0.1	59.20	59.50	2	3,234	0.06%
2023/07/26	6	58.55	2	59.10	59.00	4	3,191	0.13%
2023/07/25	33.3	58.59	4	58.00	58.10	29.3	3,113	0.94%
2023/07/24	7.1	59.55	3.5	58.90	59.00	3.6	3,044	0.12%
2023/07/21	8	59.01	14.1	59.03	59.00	-6.1	2,974	-0.21%
2023/07/20	6.4	57.73	21.7	58.32	58.60	-15.3	2,857	-0.53%
2023/07/19	1.1	56.69	12	57.50	56.30	-10.9	2,690	-0.40%
2023/07/18	7	57.10	4.9	56.68	55.90	2.1	2,564	0.08%
2023/07/17	11	56.32	25.8	55.61	55.90	-14.8	2,333	-0.63%
2023/07/14	5	53.30	8.1	52.86	52.60	-3.1	2,096	-0.15%
2023/07/12	1	52.00	0.4	51.80	51.80	0.6	2,081	0.03%
2023/07/11	2	52.40	71	51.61	52.00	-69	2,083	-3.31%
2023/07/10	0	0.00	12.4	52.59	52.50	-12.4	2,058	-0.60%
2023/07/07	1	51.60	0	0.00	51.80	1	2,037	0.05%
2023/07/06	0.1	52.80	0	0.00	52.10	0.1	2,036	0.00%
2023/07/05	0.1	53.10	1.1	53.02	52.90	-1	2,031	-0.05%
2023/07/04	2.7	53.35	6	53.50	53.30	-3.3	2,046	-0.16%
2023/07/03	4	53.30	1.1	53.20	53.30	3	2,083	0.14%
2023/06/30	0	0.00	3.5	53.25	53.30	-3.5	2,091	-0.17%
2023/06/28	0	0.00	1	52.40	52.70	-1	2,049	-0.05%
2023/06/27	0.1	52.10	2	52.10	52.00	-1.9	2,048	-0.09%
2023/06/26	0.1	52.20	1.2	52.11	52.20	-1.1	2,049	-0.05%
2023/06/21	1.1	51.59	2.4	51.69	52.10	-1.4	2,051	-0.07%
2023/06/20	6.2	51.28	0	0.00	51.40	6.2	2,044	0.30%
2023/06/19	0.9	52.50	6	52.57	52.40	-5.1	2,008	-0.25%
2023/06/16	0.1	52.60	0	0.00	52.50	0.1	2,011	0.00%
2023/06/15	0.2	52.70	1	52.80	52.90	-0.8	2,005	-0.04%
2023/06/14	2.1	52.31	0.2	52.60	52.50	1.9	2,014	0.09%
2023/06/13	0.1	52.70	0	0.00	52.90	0.1	2,007	0.00%
2023/06/12	0.1	52.85	2	53.00	52.70	-1.9	2,005	-0.09%
2023/06/09	0	0.00	0.2	53.35	53.50	-0.2	2,013	-0.01%
2023/06/08	0.1	53.40	1	53.50	53.50	-0.9	2,029	-0.04%
2023/06/07	1.3	52.83	0	0.00	53.30	1.3	2,039	0.06%
2023/06/06	0.1	52.70	0	0.00	52.80	0.1	2,046	0.00%
2023/06/05	1.7	53.24	1.2	53.36	53.00	0.5	2,074	0.02%
2023/06/02	1	53.00	2.1	52.90	53.20	-1.1	2,130	-0.05%
2023/06/01	0.3	52.57	0.1	52.80	52.70	0.2	2,211	0.01%
2023/05/31	1.2	52.83	2.1	53.30	52.50	-0.9	2,283	-0.04%
2023/05/30	0.6	53.25	0	0.00	53.30	0.6	2,359	0.03%
2023/05/29	1.7	52.91	0.3	52.80	52.80	1.4	2,645	0.05%
2023/05/26	0.2	53.06	4.4	53.00	53.10	-4.2	2,677	-0.16%
2023/05/25	1.2	53.14	0.1	53.20	53.30	1.1	2,736	0.04%
2023/05/24	1	53.80	1	53.70	53.90	0	2,753	0.00%
2023/05/23	0	0.00	5.2	54.25	54.00	-5.2	2,765	-0.19%
2023/05/22	1.1	53.70	2.3	53.71	53.70	-1.3	2,722	-0.05%
2023/05/19	2	53.30	0.1	53.20	53.10	1.9	2,668	0.07%
2023/05/18	1.1	53.40	1	53.40	53.10	0.1	2,655	0.00%
2023/05/17	0	0.00	12.2	53.38	53.50	-12.2	2,642	-0.46%
2023/05/16	0	0.00	0.5	53.22	53.00	-0.5	2,612	-0.02%
2023/05/15	0.1	52.50	1	52.60	52.80	-0.9	2,561	-0.04%
2023/05/12	0.2	52.37	0	0.00	52.50	0.2	2,568	0.01%
2023/05/11	0.2	52.37	0	0.00	52.00	0.2	2,560	0.01%
2023/05/10	0	0.00	10	53.10	53.30	-10	2,533	-0.39%
2023/05/09	21	53.09	5	53.26	52.70	16	2,510	0.64%
2023/05/08	4	53.48	13.5	53.39	53.50	-9.5	2,441	-0.39%
2023/05/05	0	0.00	2	52.55	52.80	-2	2,366	-0.08%
2023/05/04	0	0.00	0.1	52.30	51.80	-0.1	2,330	0.00%
2023/05/03	1	52.50	2.1	52.29	52.20	-1.1	2,273	-0.05%
2023/05/02	0.1	52.00	0.2	51.85	51.80	-0.2	2,255	-0.01%
2023/04/28	0.1	51.20	0	0.00	51.30	0.1	2,254	0.00%
2023/04/27	2	51.30	1.1	51.18	51.10	0.9	2,255	0.04%
2023/04/26	1	51.00	5	51.14	51.30	-4	2,263	-0.18%
2023/04/25	1	51.10	0	0.00	50.90	1	2,254	0.04%
2023/04/24	1.1	51.00	1	51.00	51.30	0.1	2,232	0.00%
2023/04/21	3	51.33	0	0.00	51.40	3	2,232	0.13%
2023/04/20	0.1	52.40	2	52.25	52.00	-1.9	2,229	-0.09%
2023/04/19	1.1	52.20	1	52.60	52.60	0.1	2,223	0.00%
2023/04/18	10	53.00	0	0.00	52.70	10	2,199	0.45%
2023/04/17	2.1	53.14	5.1	52.80	52.80	-3	2,156	-0.14%
2023/04/14	0.3	52.00	1.3	51.92	51.90	-1	2,089	-0.05%
2023/04/13	0.1	51.60	2.1	51.84	52.00	-2	2,064	-0.10%
2023/04/12	0.1	51.30	1	51.30	51.00	-1	2,039	-0.05%
2023/04/11	1.2	51.63	5	51.80	51.40	-3.9	2,025	-0.19%
2023/04/10	0	0.00	4	51.80	52.00	-4	2,049	-0.20%
2023/04/07	9.1	51.74	2.1	51.89	51.90	7	2,035	0.34%
2023/04/06	2.1	51.89	5	51.98	51.90	-3	2,013	-0.15%
2023/03/31	0	0.00	26.8	50.53	51.10	-26.8	1,972	-1.36%
2023/03/30	0.1	50.20	2.1	50.25	50.30	-2.1	1,938	-0.11%
2023/03/29	1	50.20	0	0.00	50.20	1	1,930	0.05%
2023/03/28	0	0.00	1	50.50	50.30	-1	1,934	-0.05%
2023/03/27	0.2	50.20	9	50.00	50.20	-8.8	1,924	-0.46%
2023/03/24	0.1	49.95	1.1	49.78	49.90	-1	1,914	-0.05%
2023/03/23	0	0.00	0.3	50.20	50.00	-0.3	1,900	-0.01%
2023/03/22	0	0.00	4.9	50.10	50.10	-4.9	1,894	-0.26%
2023/03/20	0.1	49.80	1.1	49.61	49.65	-1	1,878	-0.05%
2023/03/17	2	50.00	0	0.00	49.85	2	1,866	0.11%
2023/03/16	5	50.00	2	50.00	50.00	3	1,853	0.16%
2023/03/15	1.2	50.93	0	0.00	50.30	1.2	1,840	0.07%
2023/03/14	0.1	50.17	3.1	50.31	50.50	-3	1,827	-0.17%
2023/03/13	21	49.90	1	50.00	50.10	20	1,813	1.10%
2023/03/10	2	50.45	1	51.10	50.30	1	1,791	0.06%
2023/03/09	0	0.00	18	51.19	51.10	-18	1,772	-1.02%
2023/03/08	1.1	51.00	1	51.50	51.30	0.1	1,767	0.00%
2023/03/07	0	0.00	3	51.67	51.20	-3	1,730	-0.17%
2023/03/06	6.3	51.58	1.6	51.40	51.30	4.7	1,673	0.28%
2023/03/03	5	50.94	3.1	50.93	50.20	1.9	1,590	0.12%
2023/03/02	2.5	50.60	1	50.20	50.00	1.5	1,515	0.10%
2023/03/01	42	52.85	14.3	53.24	51.10	27.7	1,410	1.96%
2023/02/24	0	0.00	9.5	50.51	50.60	-9.5	1,105	-0.86%
2023/02/23	3	49.92	11.1	50.04	49.55	-8.1	1,057	-0.77%
2023/02/22	0	0.00	0.1	49.10	49.05	-0.1	984	-0.01%
2023/02/21	0	0.00	0.7	48.00	48.65	-0.7	950	-0.07%
2023/02/20	0.7	47.75	12	47.43	47.75	-11.3	929	-1.22%
2023/02/17	0.3	47.30	0	0.00	47.05	0.3	922	0.03%
2023/02/16	0	0.00	6	47.01	47.30	-6	929	-0.65%
2023/02/14	3	46.67	1	46.80	46.65	2	925	0.22%
2023/02/13	1	46.60	0	0.00	46.60	1	929	0.11%
2023/02/10	5.1	46.50	1	46.65	46.35	4.1	925	0.44%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	3	47.52	6	47.53	47.60	-3	890	-0.34%
2023/02/07	3.2	46.81	2	46.90	47.10	1.2	877	0.14%
2023/02/03	0	0.00	0.6	46.80	46.85	-0.6	863	-0.07%
2023/02/01	1.1	46.12	10	46.35	45.80	-8.9	841	-1.06%
2023/01/17	1.8	45.94	0	0.00	45.85	1.8	839	0.21%
2023/01/16	0	0.00	1	46.25	45.80	-1	835	-0.12%
2023/01/13	0	0.00	1.7	46.08	46.10	-1.7	834	-0.20%
2023/01/12	0	0.00	1.1	46.30	46.20	-1.1	902	-0.12%
2023/01/09	0.1	45.65	3	45.60	45.80	-2.9	867	-0.33%
2023/01/06	1	45.25	0	0.00	45.25	1	857	0.12%
2023/01/04	1.1	45.06	5	45.14	45.35	-4	863	-0.46%
2023/01/03	1	45.30	0	0.00	45.45	1	861	0.12%
2022/12/30	1	45.55	2	45.45	45.55	-1	858	-0.12%
2022/12/29	1	45.30	0	0.00	45.40	1	855	0.12%
2022/12/28	3	46.47	7	46.13	46.05	-4	851	-0.47%
2022/12/27	0	0.00	3	45.18	45.35	-3	816	-0.37%
2022/12/26	0	0.00	0.1	46.00	45.00	-0.1	822	-0.01%
2022/12/23	6	44.93	0	0.00	45.45	6	814	0.74%
2022/12/22	8	44.45	7	44.70	44.60	1	799	0.13%
2022/12/20	1	44.50	17	44.91	44.40	-16	820	-1.95%
2022/12/15	1	44.80	0	0.00	44.80	1	809	0.12%
2022/12/14	0	0.00	2	45.10	45.00	-2	811	-0.25%
2022/12/13	0	0.00	0.7	44.80	44.55	-0.7	803	-0.09%
2022/12/12	0	0.00	0.3	44.35	44.50	-0.3	804	-0.03%
2022/12/09	0	0.00	13	44.25	44.50	-13	806	-1.61%
2022/12/08	4	44.30	0.1	44.40	44.25	3.9	804	0.48%
2022/12/07	0.1	44.75	3.6	44.80	44.75	-3.5	807	-0.44%
2022/12/05	2.1	45.00	0	0.00	44.85	2.1	799	0.26%
2022/12/02	3	44.75	0.5	45.00	44.75	2.5	790	0.32%
2022/12/01	4.1	44.55	1	44.70	44.75	3.1	790	0.39%
2022/11/30	0	0.00	0.2	44.62	44.55	-0.2	773	-0.02%
2022/11/28	0	44.00	1	43.75	43.75	-1	753	-0.13%
2022/11/25	0	44.05	0.1	44.25	44.05	-0.1	750	-0.01%
2022/11/24	0	0.00	0	43.80	43.55	0	739	-0.01%
2022/11/23	0.2	43.35	0	0.00	43.30	0.2	744	0.03%
2022/11/22	0	0.00	0.1	43.40	43.35	-0.1	763	-0.01%
2022/11/21	0	0.00	1	43.25	43.40	-1	773	-0.13%
2022/11/18	0	0.00	0.1	43.53	43.25	-0.1	786	-0.01%
2022/11/17	0	0.00	2.1	43.12	43.25	-2.1	798	-0.26%
2022/11/16	0	43.10	1.1	43.01	42.75	-1.1	803	-0.14%
2022/11/15	0	0.00	1.6	43.30	43.30	-1.6	801	-0.20%
2022/11/14	0	0.00	2.5	42.64	42.90	-2.5	795	-0.31%
2022/11/11	0	0.00	11	42.20	42.05	-11	791	-1.39%
2022/11/10	3.3	41.69	0	0.00	41.70	3.3	790	0.42%
2022/11/09	3.1	41.80	2	42.00	41.90	1.1	790	0.14%
2022/11/08	1	41.90	4.2	41.83	41.90	-3.2	792	-0.40%
2022/11/07	6	41.49	0.2	41.60	41.60	5.9	798	0.73%
2022/11/04	0	0.00	0.4	41.30	41.20	-0.4	804	-0.04%
2022/11/03	2	41.05	0	0.00	41.05	2	808	0.25%
2022/11/02	0	0.00	1.1	41.37	41.20	-1.1	807	-0.14%
2022/11/01	0.1	40.65	0	0.00	40.60	0.1	797	0.01%
2022/10/31	1	40.05	0	0.00	40.20	1	792	0.13%
2022/10/28	2	40.00	3	40.20	39.95	-1	799	-0.12%
2022/10/27	1	40.15	0	0.00	40.40	1	792	0.13%
2022/10/26	2	40.10	0	0.00	40.05	2	786	0.25%
2022/10/25	6.5	40.48	12.8	40.46	40.30	-6.3	771	-0.82%
2022/10/24	2.4	41.88	0	0.00	41.70	2.4	755	0.32%
2022/10/21	0.1	42.25	0.5	42.27	42.00	-0.4	749	-0.06%
2022/10/20	3.5	42.25	0	0.00	42.80	3.5	737	0.47%
2022/10/19	0	0.00	2.2	44.04	43.85	-2.2	668	-0.32%
2022/10/18	0	0.00	3.1	43.77	44.10	-3.1	671	-0.46%
2022/10/17	0.1	43.18	0	0.00	43.20	0.1	667	0.01%
2022/10/14	2	43.28	0	0.00	43.55	2	665	0.30%
2022/10/13	3.2	42.96	10	42.99	42.75	-6.8	667	-1.02%
2022/10/12	7.4	43.30	0	0.00	43.35	7.4	659	1.12%
2022/10/11	4.2	43.59	0	0.00	43.80	4.2	652	0.64%
2022/10/07	0.1	44.88	0	0.00	44.75	0.1	649	0.01%
2022/10/06	0.3	44.82	0	0.00	45.00	0.3	646	0.04%
2022/10/05	1.1	44.75	1.9	44.86	45.00	-0.9	648	-0.13%
2022/10/04	6	43.99	0.1	44.20	44.40	5.9	646	0.91%
2022/10/03	0	44.10	0	0.00	44.00	0	641	0.00%
2022/09/30	2	44.55	3.3	44.61	44.50	-1.3	641	-0.20%
2022/09/29	0	0.00	12.9	45.48	45.45	-12.9	631	-2.04%
2022/09/28	2	45.55	4	45.20	45.25	-2	622	-0.32%
2022/09/27	0	46.85	1	46.50	46.60	-1	619	-0.16%
2022/09/26	1	46.90	6	47.00	46.90	-5	625	-0.80%
2022/09/23	1	47.50	1.1	47.38	47.30	-0.1	628	-0.02%
2022/09/22	2.1	47.33	0	0.00	47.40	2.1	640	0.33%
2022/09/21	2	47.45	5.1	48.00	47.40	-3.1	637	-0.48%
2022/09/20	0.1	48.00	6.1	47.85	47.95	-6.1	635	-0.95%
2022/09/19	1	48.05	1	47.76	47.70	0	646	-0.01%
2022/09/16	4	48.40	0.2	48.70	48.30	3.8	653	0.59%
2022/09/15	5	48.59	1	48.50	48.65	4	660	0.60%
2022/09/14	2	48.50	5	48.20	48.30	-3	669	-0.45%
2022/09/13	3	48.77	0	0.00	48.70	3	672	0.45%
2022/09/12	1	48.25	0	0.00	48.25	1	677	0.15%
2022/09/08	2.1	48.08	0	48.35	48.20	2.1	687	0.30%
2022/09/07	2.1	47.80	0	0.00	47.75	2.1	692	0.30%
2022/09/06	12	48.26	0.4	48.50	48.20	11.6	694	1.67%
2022/09/05	0.1	48.50	2	48.50	48.45	-1.9	700	-0.27%
2022/09/02	4	48.60	4	48.60	48.45	0	706	0.00%
2022/09/01	8	48.56	0.1	48.65	48.70	7.9	707	1.12%
2022/08/31	5	48.94	0.3	49.20	49.25	4.7	701	0.67%
2022/08/30	1.1	49.01	0	0.00	49.15	1.1	699	0.15%
2022/08/29	1.1	50.31	0	0.00	50.70	1.1	686	0.16%
2022/08/25	1	50.40	60	50.35	50.50	-59	659	-8.95%
2022/08/24	63	50.45	3	50.50	50.20	60	652	9.20%
2022/08/23	0.1	50.00	0	0.00	49.95	0.1	655	0.02%
2022/08/18	1	49.10	0.1	49.25	49.10	0.9	658	0.14%
2022/08/17	3	49.60	0.1	49.85	49.50	2.9	655	0.44%
2022/08/16	2	49.40	3	49.87	49.55	-1	667	-0.15%
2022/08/15	0	0.00	1	49.20	49.70	-1	674	-0.15%
2022/08/12	0.5	49.00	0	0.00	48.90	0.5	680	0.07%
2022/08/10	1.1	48.14	0	0.00	47.60	1.1	702	0.15%
2022/08/09	1.2	48.07	5	47.85	48.10	-3.8	721	-0.52%
2022/08/08	0.1	47.40	3	47.30	47.75	-2.9	735	-0.40%
2022/08/05	0	0.00	3	47.35	47.35	-3	760	-0.39%
2022/08/04	1.3	46.88	0	0.00	47.20	1.3	800	0.16%
2022/08/03	2.1	47.05	2	47.05	47.15	0.1	834	0.01%
2022/08/02	0.2	47.93	0	0.00	47.55	0.2	847	0.02%
2022/07/28	2	48.80	0	0.00	48.95	2	897	0.22%
2022/07/27	0	0.00	1	48.75	49.00	-1	920	-0.11%
2022/07/26	2	48.73	0	0.00	48.80	2	945	0.21%
2022/07/25	0	0.00	1	48.65	48.65	-1	954	-0.10%
2022/07/19	0	0.00	0.2	47.00	47.35	-0.2	1,033	-0.02%
2022/07/18	0.1	47.00	0	0.00	46.95	0.1	1,048	0.00%
2022/07/15	0.1	47.20	0	0.00	46.85	0.1	1,102	0.00%
2022/07/13	1	47.45	0	0.00	47.40	1	1,220	0.08%
2022/07/12	0.1	47.35	0	0.00	47.10	0.1	1,333	0.00%
2022/07/08	1.1	47.29	0.8	47.40	47.20	0.3	1,510	0.02%
2022/07/07	0	0.00	1	48.10	47.95	-1	1,518	-0.07%
2022/07/06	3	48.20	2	48.10	48.10	1	1,537	0.07%
2022/07/05	0	0.00	1	48.90	48.85	-1	1,557	-0.06%
2022/07/04	2	48.60	4	48.30	48.65	-2	1,563	-0.13%
2022/07/01	3.2	47.30	0	0.00	47.35	3.2	1,567	0.20%
2022/06/29	1	47.55	0	0.00	47.45	1	1,595	0.06%
2022/06/28	0	47.90	1	47.90	47.90	-1	1,607	-0.06%
2022/06/24	1	47.40	0	0.00	47.70	1	1,650	0.06%
2022/06/23	1	46.90	0	0.00	47.05	1	1,698	0.06%
2022/06/22	1.1	46.77	0	0.00	46.85	1.1	1,694	0.06%
2022/06/21	1	47.20	0	0.00	47.35	1	1,694	0.06%
2022/06/20	2.2	47.25	0	0.00	47.00	2.2	1,695	0.13%
2022/06/17	7.1	47.80	0	0.00	47.60	7.1	1,699	0.41%
2022/06/16	1	48.60	9	48.71	48.70	-8	1,703	-0.47%
2022/06/15	5	49.00	0	0.00	49.00	5	1,731	0.29%
2022/06/14	0.1	47.55	1	47.40	47.75	-1	1,740	-0.05%
2022/06/13	1.1	47.97	0	0.00	47.90	1.1	1,750	0.06%
2022/06/10	1	48.70	0	0.00	48.75	1	1,759	0.06%
2022/06/08	1.1	48.76	1	49.00	49.00	0.1	1,832	0.00%
2022/06/07	0	0.00	1	48.66	48.65	-1	1,845	-0.06%
2022/06/06	1	48.85	1	48.75	48.85	0	1,862	0.00%
2022/06/02	1.1	48.61	2	48.60	48.60	-1	1,903	-0.05%
2022/06/01	1	49.05	0.1	49.25	49.10	0.9	1,936	0.04%
2022/05/31	0.2	48.87	5	48.66	49.40	-4.9	1,952	-0.25%
2022/05/30	5	48.90	0	0.00	48.90	5	1,950	0.26%
2022/05/27	5	48.45	3	48.45	48.50	2	1,952	0.10%
2022/05/26	0.6	48.58	0	0.00	48.45	0.6	1,962	0.03%
2022/05/25	0.3	47.80	0	0.00	47.75	0.3	1,970	0.02%
2022/05/24	2.1	47.30	0	0.00	47.05	2.1	2,006	0.10%
2022/05/23	4.1	47.85	10	47.70	47.55	-5.9	2,000	-0.29%
2022/05/20	0	0.00	3	47.30	47.45	-3	2,021	-0.15%
2022/05/19	2	46.75	1	47.05	47.05	1	2,032	0.05%
2022/05/18	18	47.13	1	47.25	47.50	17	2,142	0.79%
2022/05/17	3.2	47.06	10	47.12	46.90	-6.8	2,132	-0.32%
2022/05/16	5	47.33	0	0.00	47.25	5	2,132	0.24%
2022/05/13	0	47.71	0	0.00	47.45	0	2,147	0.00%
2022/05/12	3.1	47.43	12	47.95	47.35	-8.9	2,147	-0.41%
2022/05/11	6.3	49.20	2	49.20	48.80	4.3	2,126	0.20%
2022/05/10	2.1	49.62	2	49.25	49.95	0.1	2,094	0.00%
2022/05/09	0.4	50.88	1	51.00	50.40	-0.6	2,080	-0.03%
2022/05/06	1	52.00	0	52.20	51.90	1	2,066	0.05%
2022/05/05	2	52.30	0	0.00	52.10	2	2,085	0.10%
2022/05/04	3.1	52.07	0	0.00	52.00	3.1	2,073	0.15%
2022/05/03	4	52.40	0	0.00	52.20	4	2,061	0.19%
2022/04/29	3.5	53.01	2	53.30	52.80	1.5	2,045	0.07%
2022/04/28	1	53.60	2	53.30	53.20	-1	2,053	-0.05%
2022/04/27	4.1	52.63	0	0.00	52.50	4.1	2,041	0.20%
2022/04/26	0	0.00	2	54.10	53.40	-2	2,018	-0.10%
2022/04/25	11.2	53.89	0	0.00	53.70	11.2	2,002	0.56%
2022/04/22	1	54.70	5.4	54.64	54.70	-4.4	1,998	-0.22%
2022/04/21	2	55.60	23	55.12	54.60	-21	1,992	-1.05%
2022/04/20	31	55.24	5	54.92	55.60	26	1,941	1.34%
2022/04/19	5	54.06	0	0.00	54.30	5	1,880	0.27%
2022/04/18	21.5	55.56	15	56.32	54.50	6.5	1,849	0.35%
2022/04/15	9	54.69	16.1	55.41	55.30	-7.1	1,743	-0.41%
2022/04/14	4	54.75	4.1	54.85	54.90	-0.1	1,625	-0.01%
2022/04/13	5.2	54.44	0	0.00	54.40	5.2	1,587	0.33%
2022/04/12	0	54.70	4	54.53	54.20	-4	1,579	-0.25%
2022/04/11	1	54.90	24.8	54.63	54.90	-23.8	1,578	-1.51%
2022/04/08	0	0.00	102	54.80	54.90	-102	1,571	-6.49%	大賣/鉅額交易
2022/04/07	1	54.80	11.3	54.94	54.80	-10.3	1,563	-0.66%
2022/04/06	12	54.80	6.1	54.80	55.20	6	1,560	0.38%
2022/04/01	0	54.30	0	0.00	54.40	0	1,551	0.00%
2022/03/31	2.1	54.60	13	54.40	54.10	-10.9	1,548	-0.70%
2022/03/30	11	54.41	4	54.30	54.40	7	1,542	0.45%
2022/03/29	1.1	54.80	9.1	54.69	54.70	-8	1,528	-0.52%
2022/03/28	4	53.78	15	54.19	54.50	-11	1,502	-0.73%
2022/03/25	2.1	52.96	2	52.80	53.00	0.1	1,446	0.01%
2022/03/24	3	53.00	0	0.00	53.30	3	1,457	0.21%
2022/03/23	1	53.20	2.1	53.40	53.50	-1.1	1,469	-0.07%
2022/03/22	0	53.00	0	0.00	53.10	0	1,476	0.00%
2022/03/21	1.8	52.83	4	52.68	52.90	-2.2	1,472	-0.15%
2022/03/18	2	52.85	3.5	52.89	52.50	-1.5	1,466	-0.10%
2022/03/17	21.3	52.61	0	0.00	52.80	21.3	1,440	1.48%
2022/03/16	1	52.20	3	52.30	52.40	-2	1,426	-0.14%
2022/03/15	2	52.50	0.1	52.40	52.20	2	1,414	0.14%
2022/03/14	3	52.57	0	0.00	52.60	3	1,403	0.22%
2022/03/11	3.1	53.84	1	54.20	53.80	2.1	1,355	0.16%
2022/03/10	0.1	54.69	1	54.50	54.60	-0.9	1,343	-0.07%
2022/03/09	2	53.85	5.8	53.83	54.00	-3.8	1,337	-0.28%
2022/03/08	4.3	53.39	3	53.53	53.20	1.3	1,335	0.10%
2022/03/07	107.1	54.30	3.3	54.48	54.20	103.9	1,300	7.99%	大買/鉅額交易
2022/03/04	5	55.06	9.2	55.17	55.00	-4.2	1,282	-0.33%
2022/03/03	4	55.13	12	54.96	54.90	-8	1,289	-0.62%
2022/03/02	0.3	54.47	2.5	54.66	54.60	-2.2	1,294	-0.17%
2022/03/01	1.1	54.50	1	54.30	54.50	0.1	1,290	0.01%
2022/02/25	3	54.53	1.1	54.50	54.20	1.9	1,282	0.15%
2022/02/24	9.1	54.45	2	54.25	54.30	7.1	1,273	0.56%
2022/02/23	0.2	54.90	2	54.70	54.70	-1.8	1,243	-0.14%
2022/02/22	3	54.57	5	54.44	54.70	-2	1,247	-0.16%
2022/02/21	11	54.79	9	54.91	54.90	2	1,250	0.16%
2022/02/18	0.3	54.92	37.7	54.93	55.20	-37.4	1,239	-3.02%
2022/02/17	1	53.30	2.1	53.50	53.40	-1.1	1,129	-0.09%
2022/02/16	1.9	53.40	2	53.40	53.50	-0.1	1,146	-0.01%
2022/02/15	0.1	53.77	9	53.56	53.40	-8.9	1,145	-0.78%
2022/02/14	0	53.20	3	53.07	53.10	-3	1,130	-0.26%
2022/02/11	1	53.10	2	53.00	53.00	-1	1,143	-0.09%
2022/02/10	0	0.00	0	53.20	53.00	0	1,197	0.00%
2022/02/09	10	52.81	1	52.80	52.90	9	1,255	0.72%
2022/02/08	3	52.67	0	0.00	52.90	3	1,260	0.24%
2022/02/07	0.2	52.75	0	0.00	53.00	0.2	1,252	0.02%
2022/01/26	3	52.10	4.1	52.10	52.20	-1.1	1,230	-0.09%
2022/01/25	9.1	52.05	0	0.00	52.20	9.1	1,273	0.72%
2022/01/24	0.4	52.30	0	0.00	52.20	0.4	1,288	0.03%
2022/01/21	5.7	52.20	2	52.65	52.20	3.7	1,287	0.28%
2022/01/20	2.5	52.16	0	0.00	52.10	2.5	1,272	0.20%
2022/01/19	0	52.40	0.8	52.30	52.30	-0.8	1,273	-0.06%
2022/01/18	3.4	52.25	0	52.30	52.20	3.4	1,286	0.26%
2022/01/17	0	0.00	1.2	52.14	52.20	-1.2	1,291	-0.09%
2022/01/14	3	52.30	0	0.00	52.30	3	1,284	0.24%
2022/01/13	0.6	52.50	0	0.00	52.50	0.6	1,303	0.05%
2022/01/12	11.2	52.20	8	52.10	52.30	3.2	1,316	0.24%
2022/01/11	2.8	52.19	0	0.00	52.30	2.8	1,312	0.21%
2022/01/10	4.3	52.32	0	0.00	52.50	4.3	1,312	0.33%
2022/01/07	3.1	52.57	0	0.00	52.40	3.1	1,317	0.24%
2022/01/06	0	0.00	1	52.70	52.70	-1	1,304	-0.08%
2022/01/05	1	52.60	0	0.00	52.50	1	1,310	0.08%
2022/01/04	3.7	52.62	13.2	52.50	52.70	-9.4	1,315	-0.72%
2022/01/03	6	53.10	52	53.01	52.90	-46	1,306	-3.52%
2021/12/30	16	53.31	0	0.00	53.40	16	1,304	1.23%
2021/12/29	4.1	53.45	3	53.33	53.40	1.1	1,310	0.08%
2021/12/28	3.3	53.16	8	52.94	53.60	-4.7	1,313	-0.36%
2021/12/27	0.3	52.80	20	52.80	52.70	-19.7	1,303	-1.51%
2021/12/24	2.2	52.57	2	52.60	52.70	0.2	1,358	0.01%
2021/12/23	0	52.80	0	0.00	52.70	0	1,364	0.00%
2021/12/22	1.2	52.62	0	0.00	52.60	1.2	1,377	0.09%
2021/12/20	2	52.55	38	52.33	52.20	-36	1,416	-2.54%
2021/12/17	1.2	52.33	0	0.00	52.30	1.2	1,405	0.09%
2021/12/16	2.2	52.32	0	0.00	52.30	2.2	1,393	0.15%
2021/12/15	0	0.00	2	52.70	52.50	-2	1,410	-0.14%
2021/12/14	1	52.40	0	0.00	52.40	1	1,429	0.07%
2021/12/10	1	52.80	3	52.70	52.70	-2	1,444	-0.14%
2021/12/09	8	52.80	0	0.00	52.80	8	1,460	0.55%
2021/12/08	6	52.67	11	52.70	52.70	-5	1,512	-0.33%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/06	3	52.43	43.5	52.30	52.30	-40.5	1,512	-2.68%
2021/12/03	0.4	52.30	4.2	52.11	52.20	-3.8	1,517	-0.25%
2021/12/02	3.5	52.07	0	0.00	52.00	3.5	1,521	0.23%
2021/12/01	2.3	52.12	3	52.10	52.20	-0.7	1,533	-0.05%
2021/11/30	3	52.27	0.3	52.30	52.00	2.7	1,570	0.17%
2021/11/29	1.1	52.13	12	52.02	52.20	-10.9	1,570	-0.69%
2021/11/26	4.1	52.56	0	0.00	52.50	4.1	1,576	0.26%
2021/11/25	1	52.80	1	52.71	52.80	0	1,582	0.00%
2021/11/24	3	52.77	0	0.00	52.70	3	1,611	0.19%
2021/11/23	0.2	52.90	3	52.70	52.70	-2.8	1,617	-0.17%
2021/11/22	20	52.99	12.3	52.96	53.00	7.7	1,630	0.47%
2021/11/19	0.2	53.30	2	53.20	53.20	-1.9	1,644	-0.11%
2021/11/18	1.1	52.91	2	53.10	53.30	-1	1,662	-0.06%
2021/11/17	1	52.70	0.1	52.70	52.80	0.9	1,701	0.05%
2021/11/16	0	0.00	1	52.70	52.70	-1	1,765	-0.06%
2021/11/15	5.3	52.49	7	52.54	52.40	-1.7	1,802	-0.09%
2021/11/12	5	52.72	0	0.00	52.90	5	1,806	0.28%
2021/11/11	6	52.22	7	52.20	52.40	-1	1,825	-0.05%
2021/11/10	24.4	52.10	1.5	52.03	52.20	22.9	1,863	1.23%
2021/11/09	8.2	52.38	17	52.38	52.20	-8.8	1,877	-0.47%
2021/11/08	8	52.63	14	52.51	52.90	-6	1,858	-0.32%
2021/11/05	0.7	53.60	0	0.00	53.50	0.7	1,919	0.04%
2021/11/04	6.4	53.34	0	0.00	53.50	6.4	2,054	0.31%
2021/11/03	2	53.10	0	0.00	53.50	2	2,249	0.09%
2021/11/02	7.1	53.02	0	0.00	53.00	7.1	2,268	0.31%
2021/11/01	24	53.63	0	0.00	53.10	24	2,255	1.06%
2021/10/29	2	53.50	0	0.00	53.70	2	2,266	0.09%
2021/10/28	1.4	53.85	2	53.40	53.70	-0.6	2,282	-0.03%
2021/10/27	7.2	53.59	2.1	53.51	53.70	5.2	2,311	0.22%
2021/10/26	8.3	53.84	1.2	53.84	53.60	7.1	2,329	0.30%
2021/10/25	0	0.00	1	53.80	53.90	-1	2,332	-0.04%
2021/10/22	0	0.00	0.1	53.80	53.50	-0.1	2,353	0.00%
2021/10/21	2	53.50	0	0.00	53.20	2	2,371	0.08%
2021/10/20	8	54.04	1.3	54.06	54.00	6.7	2,368	0.28%
2021/10/19	1	54.40	2	54.30	54.30	-1	2,363	-0.04%
2021/10/18	12.1	54.22	0	0.00	54.30	12.1	2,372	0.51%
2021/10/15	6.2	53.89	2	53.80	53.80	4.2	2,373	0.17%
2021/10/13	1	53.40	1	53.70	53.40	0	2,395	0.00%
2021/10/12	2.1	52.85	0	0.00	53.30	2.1	2,403	0.09%
2021/10/07	0.2	53.43	6	53.12	53.40	-5.8	2,416	-0.24%
2021/10/06	7.1	53.09	2	53.00	53.00	5.1	2,430	0.21%
2021/10/05	5	53.10	2	52.90	53.10	3	2,443	0.12%
2021/10/04	3	53.24	2	53.15	53.20	1	2,459	0.04%
2021/10/01	13	53.65	6	53.67	53.50	7	2,457	0.28%
2021/09/30	3	54.50	2	54.40	54.90	1	2,408	0.04%
2021/09/29	1	54.50	0	0.00	54.60	1	2,413	0.04%
2021/09/28	7.4	55.36	0	0.00	55.20	7.4	2,412	0.30%
2021/09/27	9.2	55.12	3.2	55.07	55.20	6	2,399	0.25%
2021/09/24	2	54.30	40.8	54.31	54.40	-38.8	2,401	-1.62%
2021/09/23	3	54.30	0	0.00	54.20	3	2,425	0.12%
2021/09/22	10	54.04	0	0.00	54.10	10	2,450	0.41%
2021/09/17	5.2	54.13	1	54.90	54.90	4.2	2,464	0.17%
2021/09/16	6.1	54.40	0	0.00	54.40	6.1	2,469	0.25%
2021/09/15	7.3	54.72	0	0.00	54.60	7.3	2,488	0.29%
2021/09/14	1	54.80	1.1	54.81	54.90	-0.1	2,499	0.00%
2021/09/13	13.2	54.87	27	54.83	54.90	-13.8	2,506	-0.55%
2021/09/10	10	55.83	0	0.00	55.90	10	2,466	0.41%
2021/09/09	2.1	55.61	0	0.00	55.60	2.1	2,485	0.08%
2021/09/08	1	56.00	0	0.00	55.70	1	2,499	0.04%
2021/09/07	3	55.87	5	56.20	56.00	-2	2,515	-0.08%
2021/09/06	13	56.66	6	56.68	56.20	7	2,541	0.28%
2021/09/03	16	56.80	17.1	56.80	56.90	-1.1	2,534	-0.04%
2021/09/01	8	54.90	1.1	55.23	55.50	6.9	2,487	0.28%
2021/08/31	3	54.30	0	0.00	54.10	3	2,463	0.12%
2021/08/30	5.5	54.04	0	0.00	54.20	5.5	2,461	0.22%
2021/08/27	2	54.40	0	0.00	54.50	2	2,439	0.08%
2021/08/26	2.1	54.27	0	0.00	54.40	2.1	2,443	0.09%
2021/08/25	5.1	54.78	10	54.97	54.90	-4.9	2,445	-0.20%
2021/08/24	7	54.40	1	54.10	54.80	6	2,441	0.25%
2021/08/23	11.1	53.14	5	53.52	53.80	6.1	2,446	0.25%
2021/08/20	17	56.09	7	55.80	56.10	10	2,392	0.42%
2021/08/19	14.3	56.30	0	0.00	56.20	14.3	2,337	0.61%
2021/08/18	8	56.64	0	0.00	56.90	8	2,301	0.35%
2021/08/17	3	57.03	18	57.10	56.80	-15	2,295	-0.65%
2021/08/16	28	56.28	1	56.20	56.30	27	2,273	1.19%
2021/08/13	21	55.80	0	0.00	55.90	21	2,251	0.93%
2021/08/12	5	55.88	9	55.79	56.10	-4	2,238	-0.18%
2021/08/11	32.1	55.42	7	55.57	55.50	25.1	2,251	1.12%
2021/08/10	26.7	56.67	33	56.47	56.50	-6.3	2,183	-0.29%
2021/08/09	51.4	57.89	20	57.50	57.50	31.4	2,138	1.47%
2021/08/06	1	60.50	1	60.70	60.70	0	1,997	0.00%
2021/08/05	2	60.80	0	0.00	60.80	2	2,098	0.10%
2021/08/04	12	61.53	2.1	61.36	61.40	10	2,236	0.44%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	4	60.38	0	0.00	60.80	4	2,338	0.17%
2021/07/30	1	60.30	3	60.43	60.10	-2	2,324	-0.09%
2021/07/29	0	0.00	8.1	60.09	60.00	-8.1	2,334	-0.35%
2021/07/28	1	59.30	0	0.00	59.30	1	2,358	0.04%
2021/07/26	0	0.00	1	60.00	59.90	-1	2,514	-0.04%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/22	9	59.77	0	0.00	59.70	9	2,803	0.32%
2021/07/21	1	59.50	0.1	59.60	59.60	0.9	2,828	0.03%
2021/07/20	1.1	59.42	1	59.40	59.30	0.1	2,854	0.00%
2021/07/19	1	59.50	0	0.00	59.80	1	2,928	0.03%
2021/07/16	1	60.10	10	59.70	60.00	-9	3,034	-0.30%
2021/07/15	1.3	59.80	1	59.40	59.70	0.3	3,080	0.01%
2021/07/14	6	59.10	0	0.00	59.30	6	3,130	0.19%
2021/07/13	1	59.50	0	0.00	59.60	1	3,192	0.03%
2021/07/12	0.6	59.92	6	59.80	59.70	-5.4	3,230	-0.17%
2021/07/08	0.3	60.40	0	0.00	60.10	0.3	3,278	0.01%
2021/07/07	2	60.15	0	0.00	60.20	2	3,312	0.06%
2021/07/06	2.1	60.50	0	0.00	60.40	2.1	3,337	0.06%
2021/07/05	0	0.00	10	60.30	60.40	-10	3,351	-0.30%
2021/07/01	0	0.00	1	60.20	60.60	-1	3,386	-0.03%
2021/06/30	60	60.25	0	0.00	60.10	60	3,416	1.76%
2021/06/28	0	0.00	1.8	60.81	60.80	-1.8	3,482	-0.05%
2021/06/25	1	60.00	8.2	60.10	59.90	-7.2	3,464	-0.21%
2021/06/24	0	0.00	5	59.80	59.90	-5	3,475	-0.14%
2021/06/23	2	59.00	0	0.00	59.30	2	3,478	0.06%
2021/06/22	2.1	58.80	3	59.00	59.00	-0.9	3,526	-0.03%
2021/06/21	1.2	58.63	1	58.70	58.60	0.2	3,529	0.00%
2021/06/18	0.1	59.00	0	0.00	59.10	0.1	3,536	0.00%
2021/06/17	1	59.20	1	58.90	59.00	0	3,535	0.00%
2021/06/11	10	57.80	11	58.00	57.90	-1	3,538	-0.03%
2021/06/08	4.1	57.80	2	57.70	57.70	2.1	3,574	0.06%
2021/06/07	0	0.00	5	57.30	57.50	-5	3,637	-0.14%
2021/06/04	2	58.10	0.1	58.11	57.90	1.9	3,677	0.05%
2021/06/03	0.1	58.40	0	0.00	58.40	0.1	3,758	0.00%
2021/06/02	0	0.00	2	57.90	58.40	-2	3,898	-0.05%
2021/06/01	1	58.10	0	0.00	58.10	1	3,921	0.03%
2021/05/31	0	0.00	4	57.40	57.70	-4	3,986	-0.10%
2021/05/28	0	0.00	1	56.50	56.60	-1	3,988	-0.03%
2021/05/27	0	0.00	6	56.28	56.40	-6	3,989	-0.15%
2021/05/26	1.9	56.49	1	56.60	56.60	0.9	4,000	0.02%
2021/05/25	0	0.00	2	56.50	56.50	-2	4,009	-0.05%
2021/05/24	0.1	56.80	1	56.40	56.50	-1	4,012	-0.02%
2021/05/21	4	56.78	4	57.13	56.90	0	4,036	0.00%
2021/05/20	5	56.80	6	56.55	56.90	-1	4,068	-0.02%
2021/05/19	7.1	56.29	1	57.00	56.40	6.1	4,092	0.15%
2021/05/18	8	56.64	6	55.67	57.00	2	4,061	0.05%
2021/05/17	8	55.56	7	54.59	54.50	1	4,039	0.02%
2021/05/14	4	56.00	0	0.00	56.40	4	3,957	0.10%
2021/05/13	10	55.76	1	56.30	56.40	9	3,896	0.23%
2021/05/12	17.1	55.77	9.2	55.50	55.40	8	3,777	0.21%
2021/05/11	2	59.45	2	59.10	59.20	0	3,640	0.00%
2021/05/10	1.2	60.30	4	60.10	60.50	-2.9	3,576	-0.08%
2021/05/07	2.1	58.80	0	0.00	59.20	2.1	3,533	0.06%
2021/05/06	3	58.17	1	58.60	58.70	2	3,539	0.06%
2021/05/05	6	58.82	5.1	59.00	58.60	0.9	3,526	0.03%
2021/05/04	4	58.93	10	58.59	58.90	-6	3,504	-0.17%
2021/05/03	11	60.24	5	60.18	60.10	6	3,424	0.18%
2021/04/29	20	60.94	32	60.28	59.90	-12	3,364	-0.36%
2021/04/28	33	59.47	4.1	60.44	61.30	28.9	3,249	0.89%
2021/04/27	8	58.03	10	58.00	58.10	-2	3,135	-0.06%
2021/04/26	0	0.00	5.4	57.63	58.00	-5.4	3,121	-0.17%
2021/04/23	8	56.99	12	57.59	57.50	-4	3,122	-0.13%
2021/04/22	1	59.40	10	58.90	57.90	-9	3,093	-0.29%
2021/04/21	13	57.52	0.2	57.80	57.70	12.8	2,995	0.43%
2021/04/20	0.1	57.90	0.7	58.00	58.00	-0.6	2,976	-0.02%
2021/04/19	13	57.80	4	57.70	58.40	9	2,966	0.30%
2021/04/16	8	56.70	4	57.23	57.00	4	2,948	0.14%
2021/04/15	5	56.30	3.1	56.46	56.50	1.9	2,932	0.06%
2021/04/14	5	55.96	1	56.20	56.30	4	2,957	0.14%
2021/04/13	2	55.80	2	56.05	56.10	0	2,959	0.00%
2021/04/12	1	54.70	3	55.13	55.20	-2	3,012	-0.07%
2021/04/09	1	54.20	0.2	54.30	54.20	0.8	3,138	0.03%
2021/04/08	2	54.40	4	54.30	54.40	-2	3,172	-0.06%
2021/04/07	1	54.00	0	0.00	54.50	1	3,199	0.03%
2021/04/06	30	54.30	22	54.72	54.40	8	3,342	0.24%
2021/04/01	4.1	54.78	0	0.00	54.50	4.1	3,503	0.12%
2021/03/31	3	54.83	0.1	55.00	54.60	2.9	3,561	0.08%
2021/03/30	3	54.30	0	0.00	54.70	3	3,507	0.09%
2021/03/29	1	54.30	3.9	53.95	54.20	-2.9	3,488	-0.08%
2021/03/26	3	53.93	6.1	54.00	54.10	-3.1	3,484	-0.09%
2021/03/25	9	53.73	4.1	53.73	53.80	4.9	3,464	0.14%
2021/03/24	2	52.85	4	52.90	52.90	-2	3,422	-0.06%
2021/03/23	2.8	52.63	4	52.60	52.50	-1.2	3,419	-0.04%
2021/03/22	0	0.00	2	52.55	52.60	-2	3,426	-0.06%
2021/03/19	8.2	51.99	6.1	52.20	51.90	2.1	3,430	0.06%
2021/03/18	0	0.00	5.3	52.60	52.50	-5.3	3,413	-0.15%
2021/03/17	3	52.54	0	0.00	52.50	3	3,452	0.09%
2021/03/16	14	52.28	8	52.30	52.40	6	3,541	0.17%
2021/03/15	5	52.86	6	52.32	52.20	-1	3,530	-0.03%
2021/03/12	2	52.50	1	52.40	52.70	1	3,521	0.03%
2021/03/11	8	52.34	26	52.52	52.30	-18	3,524	-0.51%
2021/03/10	9.1	53.21	7	53.20	53.20	2.1	3,487	0.06%
2021/03/09	10	52.63	7	53.01	53.20	3	3,445	0.09%
2021/03/08	7	52.33	25	52.69	53.00	-18	3,366	-0.53%
2021/03/05	2	51.20	8	51.16	51.00	-6	3,222	-0.19%
2021/03/04	1	50.70	3	50.87	50.70	-2	3,212	-0.06%
2021/03/03	20	50.20	25	50.38	50.30	-5	3,138	-0.16%
2021/03/02	3	49.97	1	50.00	49.85	2	3,113	0.06%
2021/02/26	5	49.98	0	0.00	50.00	5	3,110	0.16%
2021/02/25	20	50.20	2	50.30	50.30	18	3,093	0.58%
2021/02/24	2	50.10	6	50.12	50.10	-4	3,097	-0.13%
2021/02/23	0	0.00	5.1	50.16	50.20	-5.1	3,082	-0.16%
2021/02/22	5	50.00	0	0.00	50.00	5	3,049	0.16%
2021/02/19	0	0.00	2.1	50.10	50.30	-2.1	3,001	-0.07%
2021/02/18	1.1	49.14	1	49.25	49.65	0.1	2,976	0.00%
2021/02/17	11	48.76	3	49.08	48.95	8	2,983	0.27%
2021/02/05	3	48.23	10	48.35	48.40	-7	2,987	-0.23%
2021/02/04	10	48.25	0	0.00	48.30	10	2,986	0.33%
2021/02/02	4	47.93	0.6	48.03	47.85	3.4	3,026	0.11%
2021/02/01	4	47.88	8	48.20	47.90	-4	3,001	-0.13%
2021/01/29	5	48.65	35	48.29	48.25	-30	2,976	-1.01%
2021/01/28	1	48.55	0	0.00	48.70	1	2,964	0.03%
2021/01/25	2	49.00	3	49.12	49.00	-1	2,936	-0.03%
2021/01/22	12	49.14	2	48.83	49.20	10	2,927	0.34%
2021/01/20	1.8	48.30	0	0.00	47.65	1.8	2,905	0.06%
2021/01/19	5	48.55	0	0.00	48.95	5	2,857	0.17%
2021/01/18	1	48.35	0	0.00	48.50	1	2,862	0.03%
2021/01/15	13	49.07	0	0.00	48.90	13	2,830	0.46%
2021/01/13	0.1	50.10	15	50.17	50.10	-14.9	2,822	-0.53%
2021/01/12	0	0.00	1	50.30	50.00	-1	2,803	-0.04%
2021/01/11	0	0.00	6	50.67	51.00	-6	2,781	-0.22%
2021/01/08	5	50.08	23	49.83	50.10	-18	2,724	-0.66%
2021/01/07	6	50.25	1	50.60	50.00	5	2,684	0.19%
2021/01/06	17	49.72	10	49.60	49.65	7	2,649	0.26%
2021/01/05	2	50.10	3	50.10	50.20	-1	2,609	-0.04%
2021/01/04	6	51.40	9	51.04	51.00	-3	2,554	-0.12%
2020/12/31	27	50.53	6.4	50.55	50.80	20.6	2,435	0.85%
2020/12/29	23	50.54	1	49.90	50.30	22	2,400	0.92%
2020/12/28	21	50.58	44.8	50.02	51.00	-23.8	2,253	-1.06%
2020/12/25	7	47.99	19	48.07	48.10	-12	2,062	-0.58%
2020/12/24	1	46.80	0.4	46.80	46.80	0.6	1,951	0.03%
2020/12/23	1	46.40	0	0.00	46.70	1	1,955	0.05%
2020/12/22	0	0.00	1	47.05	46.25	-1	1,979	-0.05%
2020/12/18	2	46.10	1	45.70	46.45	1	2,010	0.05%
2020/12/17	3	45.68	0.5	46.00	45.60	2.5	2,001	0.12%
2020/12/16	1	45.75	2	45.85	46.00	-1	1,994	-0.05%
2020/12/15	1	45.70	1	46.00	45.70	0	1,990	0.00%
2020/12/14	0	0.00	1	46.50	46.30	-1	1,980	-0.05%
2020/12/11	4	46.71	1	46.90	46.90	3	1,961	0.15%
2020/12/10	1	47.85	9	47.51	47.50	-8	1,922	-0.42%
2020/12/09	0	0.00	6	46.28	46.30	-6	1,833	-0.33%
2020/12/07	7	46.21	2	46.20	46.10	5	1,853	0.27%
2020/12/03	28	46.38	0	0.00	46.25	28	1,864	1.50%
2020/12/02	5	46.35	0	0.00	46.35	5	1,882	0.27%
2020/11/30	4	47.05	2	47.35	46.35	2	2,025	0.10%
2020/11/27	10	46.95	2	46.93	47.00	8	2,026	0.39%
2020/11/26	7	46.69	0	0.00	46.70	7	2,074	0.34%
2020/11/25	1	46.80	0	0.00	46.65	1	2,165	0.05%
2020/11/24	5	46.50	2	46.65	46.45	3	2,277	0.13%
2020/11/23	0	0.00	1	46.65	46.65	-1	2,390	-0.04%
2020/11/19	1	46.70	0	0.00	46.40	1	2,496	0.04%
2020/11/17	5	46.70	0	0.00	46.80	5	2,550	0.20%
2020/11/16	4	46.55	0	0.00	46.65	4	2,617	0.15%
2020/11/13	15	46.78	3	46.63	46.60	12	2,640	0.45%
2020/11/12	1	46.20	0	0.00	46.15	1	2,659	0.04%
2020/11/11	2	46.18	5	46.30	46.45	-3	2,733	-0.11%
2020/11/10	2	45.78	1	46.05	45.90	1	2,745	0.04%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/05	0	0.00	2	45.10	45.15	-2	2,785	-0.07%
2020/11/02	1	44.95	0	0.00	44.85	1	2,839	0.04%
2020/10/30	2	45.38	0	0.00	44.95	2	2,832	0.07%
2020/10/29	5	45.45	0	0.00	45.45	5	2,823	0.18%
2020/10/27	2	45.40	1	45.45	45.45	1	2,816	0.04%
2020/10/26	1	45.60	0	0.00	45.60	1	2,816	0.04%
2020/10/22	0	0.00	5	45.30	45.25	-5	2,835	-0.18%
2020/10/21	1	45.45	0	0.00	45.50	1	2,807	0.04%
2020/10/20	3	45.10	0	0.00	45.25	3	2,821	0.11%
2020/10/19	1	45.30	6	45.21	45.25	-5	2,816	-0.18%
2020/10/16	1	45.00	5	44.82	44.75	-4	2,821	-0.14%
2020/10/14	1	44.90	1.2	44.90	44.90	-0.2	2,906	-0.01%
2020/10/12	0	0.00	10	44.98	44.90	-10	3,011	-0.33%
2020/10/07	1	44.00	2.6	44.14	44.10	-1.6	3,100	-0.05%
2020/10/06	0	0.00	1	44.20	44.10	-1	3,143	-0.03%
2020/10/05	5	42.50	1	42.50	42.95	4	3,124	0.13%
2020/09/30	1	42.15	0	0.00	42.25	1	3,130	0.03%
2020/09/29	0	0.00	8	42.20	42.10	-8	3,136	-0.26%
2020/09/28	7	42.35	5	42.13	42.25	2	3,160	0.06%
2020/09/25	6	42.12	1	41.80	42.10	5	3,176	0.16%
2020/09/24	5	41.85	0	0.00	41.50	5	3,190	0.16%
2020/09/23	5	43.27	0	0.00	42.85	5	3,154	0.16%
2020/09/22	2	43.45	10	43.50	43.50	-8	3,153	-0.25%
2020/09/18	1	43.85	2	44.00	43.80	-1	3,141	-0.03%
2020/09/17	10	43.95	0	0.00	43.90	10	3,130	0.32%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.65	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	1	43.75	43.80	-1	3,143	-0.03%
2020/09/11	0	0.00	2	43.10	43.00	-2	3,168	-0.06%
2020/09/10	0	0.00	1	43.70	43.70	-1	3,175	-0.03%
2020/09/09	3	43.62	0	0.00	43.55	3	3,182	0.09%
2020/09/08	2	43.50	1	44.10	44.20	1	3,167	0.03%
2020/09/07	15	43.48	1	43.50	43.50	14	3,171	0.44%
2020/09/04	1	43.55	1	43.30	43.60	0	3,183	0.00%
2020/09/03	6	43.60	2	44.03	43.50	4	3,162	0.13%
2020/09/02	5	44.41	2.5	44.67	44.50	2.5	3,078	0.08%
2020/09/01	8	44.65	1	45.45	44.45	7	3,094	0.23%
2020/08/31	12	45.23	43	45.37	45.25	-31	3,068	-1.01%
2020/08/28	3	46.42	0	0.00	46.45	3	2,979	0.10%
2020/08/27	40	49.00	3	49.25	48.95	37	2,876	1.29%
2020/08/26	1	48.90	0	0.00	48.90	1	2,753	0.04%
2020/08/25	0	0.00	1	48.80	48.90	-1	2,706	-0.04%
2020/08/24	7	48.80	33	48.80	48.75	-26	2,668	-0.97%
2020/08/21	3	48.50	11	48.99	48.85	-8	2,666	-0.30%
2020/08/20	14	48.38	19	48.23	47.90	-5	2,639	-0.19%
2020/08/19	6	49.32	1	49.55	49.60	5	2,575	0.19%
2020/08/18	11	49.00	1	48.95	48.95	10	2,562	0.39%
2020/08/17	21	48.76	18	48.59	48.90	3	2,538	0.12%
2020/08/14	18	46.81	1	47.20	47.15	17	2,482	0.68%
2020/08/13	0	0.00	11	46.96	46.85	-11	2,509	-0.44%
2020/08/10	0	0.00	3	46.60	47.00	-3	2,707	-0.11%
2020/08/07	0	0.00	1	45.75	45.65	-1	2,721	-0.04%
2020/08/06	1	45.85	0	0.00	45.85	1	2,725	0.04%
2020/08/03	0	0.00	1	46.20	46.35	-1	2,906	-0.03%
2020/07/31	0	0.00	3	45.90	46.10	-3	2,925	-0.10%
2020/07/30	1	46.35	1	46.15	46.25	0	2,965	0.00%
2020/07/29	1	45.85	4	45.80	45.30	-3	3,030	-0.10%
2020/07/27	5	45.55	5	45.60	45.60	0	3,056	0.00%
2020/07/24	10	45.80	0	0.00	45.90	10	3,119	0.32%
2020/07/23	0	0.00	48	46.32	46.45	-48	3,140	-1.53%
2020/07/22	5	46.10	0	0.00	46.15	5	3,153	0.16%
2020/07/21	1	46.90	5	47.00	46.90	-4	3,180	-0.13%
2020/07/20	0	0.00	2	47.13	47.45	-2	3,156	-0.06%
2020/07/17	4	46.81	2	46.45	46.20	2	3,124	0.06%
2020/07/16	3	47.68	2	47.75	47.10	1	3,093	0.03%
2020/07/15	4	46.75	12	46.49	47.00	-8	3,025	-0.26%
2020/07/14	2	45.33	2	45.30	45.15	0	2,974	0.00%
2020/07/13	0	0.00	13	44.68	44.95	-13	2,935	-0.44%
2020/07/10	7	43.99	0	0.00	43.70	7	2,918	0.24%
2020/07/08	3	43.95	13	44.03	44.10	-10	2,928	-0.34%
2020/07/07	0.4	43.80	2	43.85	43.80	-1.6	2,922	-0.05%
2020/07/03	0	0.00	5	43.48	43.45	-5	2,913	-0.17%
2020/07/02	0.4	43.45	1	43.45	43.60	-0.6	2,911	-0.02%
2020/07/01	1	42.75	0	0.00	42.95	1	2,924	0.03%
2020/06/30	2	42.80	0	0.00	42.65	2	2,956	0.07%
2020/06/29	1	42.80	0	0.00	42.60	1	3,023	0.03%
2020/06/24	1	43.00	0	0.00	43.05	1	3,061	0.03%
2020/06/22	0	0.00	6	43.19	43.05	-6	3,087	-0.19%
2020/06/19	2	43.33	0	0.00	43.10	2	3,104	0.06%
2020/06/18	12	43.89	1	43.80	43.80	11	3,094	0.36%
2020/06/17	1	43.80	2	44.00	43.10	-1	3,072	-0.03%
2020/06/15	0	0.00	2	43.05	42.70	-2	3,137	-0.06%
2020/06/12	0	0.00	11	42.26	42.25	-11	3,153	-0.35%
2020/06/11	3	43.15	0	0.00	42.55	3	3,178	0.09%
2020/06/10	0	0.00	2	43.55	43.55	-2	3,176	-0.06%
2020/06/09	2	43.53	5	43.60	43.55	-3	3,234	-0.09%
2020/06/08	0	0.00	1	43.80	43.80	-1	3,261	-0.03%
2020/06/05	6	44.18	0.1	44.10	44.20	5.9	3,235	0.18%
2020/06/04	2	44.15	0	0.00	44.15	2	3,264	0.06%
2020/06/03	1	43.70	0	0.00	44.10	1	3,333	0.03%
2020/06/02	1	43.80	0	0.00	43.80	1	3,321	0.03%
2020/06/01	0	0.00	5	43.76	43.70	-5	3,322	-0.15%
2020/05/29	11	43.59	0	0.00	43.00	11	3,308	0.33%
2020/05/28	3	44.27	0	0.00	43.75	3	3,286	0.09%
2020/05/26	3	44.42	0	0.00	44.20	3	3,277	0.09%
2020/05/25	3	44.37	10.2	44.30	44.25	-7.2	3,253	-0.22%
2020/05/22	22	43.40	12	43.42	43.20	10	3,224	0.31%
2020/05/20	3	44.03	2	44.25	43.85	1	3,194	0.03%
2020/05/19	1	44.10	12	44.62	44.80	-11	3,156	-0.35%
2020/05/18	4	43.90	4.1	43.50	43.90	-0.1	3,046	0.00%
2020/05/15	1	42.90	0	0.00	42.80	1	2,985	0.03%
2020/05/14	0	0.00	1	42.80	41.90	-1	2,929	-0.03%
2020/05/12	2	41.95	2	42.50	42.15	0	2,867	0.00%
2020/05/11	0	0.00	3	43.10	43.00	-3	2,814	-0.11%
2020/05/08	3	42.70	0.4	43.30	43.35	2.7	2,793	0.09%
2020/05/07	0.5	42.15	0	0.00	42.25	0.5	2,723	0.02%
2020/05/06	2	41.90	1	41.60	41.50	1	2,732	0.04%
2020/05/05	0	0.00	6.4	41.79	41.95	-6.4	2,696	-0.24%
2020/05/04	0	0.00	2	40.90	40.85	-2	2,635	-0.08%
2020/04/30	2	41.25	23.6	41.32	41.45	-21.6	2,619	-0.83%
2020/04/29	0	0.00	2	41.80	41.45	-2	2,599	-0.08%
2020/04/28	5.4	40.51	9	40.39	40.70	-3.7	2,530	-0.14%
2020/04/27	1	39.85	0	0.00	39.90	1	2,546	0.04%
2020/04/24	0	0.00	4	39.93	39.80	-4	2,535	-0.16%
2020/04/23	0	0.00	1	39.35	39.30	-1	2,481	-0.04%
2020/04/22	0	0.00	2	38.30	38.55	-2	2,464	-0.08%
2020/04/21	2	38.65	0	0.00	38.65	2	2,460	0.08%
2020/04/20	0	0.00	1	39.00	39.45	-1	2,443	-0.04%
2020/04/17	3	39.07	1	39.50	38.80	2	2,439	0.08%
2020/04/16	1	39.30	12	39.33	39.40	-11	2,399	-0.46%
2020/04/15	0	0.00	1	39.60	39.70	-1	2,387	-0.04%
2020/04/14	0	0.00	0.1	38.60	38.45	-0.1	2,340	0.00%
2020/04/13	0	0.00	1	37.70	37.65	-1	2,344	-0.04%
2020/04/10	1	37.75	2	37.80	37.80	-1	2,362	-0.04%
2020/04/09	1	37.40	0	0.00	37.50	1	2,413	0.04%
2020/04/08	1.4	37.19	1	37.25	37.15	0.4	2,434	0.01%
2020/04/07	11	37.25	0	0.00	37.05	11	2,420	0.45%
2020/04/06	2	36.78	22	36.77	37.05	-20	2,390	-0.84%
2020/04/01	3	36.85	1	37.50	36.95	2	2,378	0.08%
2020/03/31	7	37.55	3	37.73	36.95	4	2,330	0.17%
2020/03/30	2	36.35	1	34.60	36.50	1	2,283	0.04%
2020/03/27	1	35.25	5	35.20	35.10	-4	2,246	-0.18%
2020/03/26	5.1	34.90	0	0.00	34.90	5.1	2,248	0.23%
2020/03/25	7	34.99	3	35.20	34.90	4	2,283	0.18%
2020/03/24	3	33.92	0	0.00	33.85	3	2,419	0.12%
2020/03/23	0	0.00	1	33.25	33.30	-1	2,595	-0.04%
2020/03/19	1	32.30	1	32.50	32.00	0	2,620	0.00%
2020/03/17	1	35.35	0	0.00	35.25	1	2,605	0.04%
2020/03/16	2	36.03	0	0.00	35.80	2	2,565	0.08%
2020/03/13	2	35.10	0	0.00	36.00	2	2,543	0.08%
2020/03/12	24	37.54	1	38.35	37.40	23	2,469	0.93%
2020/03/11	2	38.75	1	39.15	38.70	1	2,426	0.04%
2020/03/10	6	37.98	0	38.65	38.40	6	2,442	0.24%
2020/03/09	6	39.24	11	38.88	38.65	-5	2,495	-0.20%
2020/03/06	0	0.00	1	40.05	40.05	-1	2,473	-0.04%
2020/03/05	1	40.20	2	40.10	40.30	-1	2,496	-0.04%
2020/03/04	2	40.00	0	0.00	40.00	2	2,515	0.08%
2020/03/03	0	0.00	1	40.55	40.15	-1	2,510	-0.04%
2020/02/27	0	0.00	1	40.30	40.30	-1	2,496	-0.04%
2020/02/26	3	40.23	0	0.00	40.15	3	2,502	0.12%
2020/02/25	1	40.35	3	40.35	40.45	-2	2,544	-0.08%
2020/02/21	21	41.16	0	0.00	40.95	21	2,540	0.83%
2020/02/20	10	41.55	0	0.00	41.30	10	2,548	0.39%
2020/02/18	5	42.25	2	41.75	41.45	3	2,571	0.12%
2020/02/14	0	0.00	0.2	40.80	40.75	-0.2	2,690	-0.01%
2020/02/13	0	0.00	1	40.80	40.70	-1	2,730	-0.04%
2020/02/12	1	40.45	2	40.55	40.65	-1	2,743	-0.04%
2020/02/10	7	40.34	0	0.00	40.25	7	2,754	0.25%
2020/02/03	6	40.16	16	40.74	41.05	-10	2,723	-0.37%
2020/01/30	11	40.65	2	40.90	40.40	9	2,679	0.34%
2020/01/20	3	42.70	36	42.55	42.60	-33	2,620	-1.26%
2020/01/17	3	42.90	5	42.95	43.00	-2	2,656	-0.08%
2020/01/16	7	42.85	12	42.74	42.90	-5	2,669	-0.19%
2020/01/15	2	42.93	5	42.95	42.85	-3	2,675	-0.11%
2020/01/14	3	43.10	1	43.10	43.05	2	2,686	0.07%
2020/01/13	0	0.00	0	43.25	43.25	0	2,706	0.00%
2020/01/10	0	0.00	0.6	43.00	43.00	-0.6	2,740	-0.02%
2020/01/09	1	42.95	0	0.00	42.95	1	2,742	0.04%
2020/01/07	1	43.00	3	42.77	43.00	-2	2,744	-0.07%
2020/01/06	0	0.00	4	41.95	42.00	-4	2,715	-0.15%
2020/01/03	8	42.47	3	42.30	42.45	5	2,692	0.19%
2020/01/02	7	43.03	2	43.15	43.20	5	2,630	0.19%
2019/12/31	3	43.67	5.1	43.70	43.65	-2.1	2,596	-0.08%
2019/12/30	0	0.00	12	43.91	44.00	-12	2,589	-0.46%
2019/12/26	1	44.20	10.6	44.23	44.15	-9.6	2,568	-0.37%
2019/12/25	0	0.00	7	44.21	44.25	-7	2,571	-0.27%
2019/12/23	2	44.35	3	44.15	44.15	-1	2,553	-0.04%
2019/12/20	1	45.30	3	44.45	44.70	-2	2,525	-0.08%
2019/12/19	6	45.17	9	45.26	44.80	-3	2,487	-0.12%
2019/12/18	12	43.73	53.4	44.04	43.70	-41.4	2,326	-1.78%
2019/12/17	5	41.80	3	42.00	42.15	2	2,132	0.09%
2019/12/16	3	41.00	43	41.70	41.45	-40	2,083	-1.92%
2019/12/13	24	42.15	1.2	41.46	41.30	22.8	2,090	1.09%
2019/12/12	0	0.00	23.8	41.59	41.95	-23.8	2,069	-1.15%
2019/12/11	2	41.00	0	0.00	41.40	2	2,037	0.10%
2019/12/10	2	41.03	4	40.99	41.10	-2	2,034	-0.10%
2019/12/09	1.1	41.71	9	41.50	41.50	-7.9	2,024	-0.39%
2019/12/06	3	41.65	10	41.70	41.60	-7	2,019	-0.35%
2019/12/05	5	41.61	25	41.75	41.55	-20	2,010	-0.99%
2019/12/04	11	41.75	12	41.45	41.45	-1	1,983	-0.05%
2019/12/03	0	0.00	2	40.63	40.65	-2	1,891	-0.11%
2019/12/02	0.5	40.00	2.3	40.09	40.10	-1.8	1,845	-0.09%
2019/11/29	1	39.90	2	39.80	39.60	-1	1,822	-0.05%
2019/11/28	2	39.75	2	39.65	39.60	0	1,812	0.00%
2019/11/27	1	39.60	2	39.60	39.80	-1	1,820	-0.05%
2019/11/26	2	39.55	0	0.00	39.40	2	1,816	0.11%
2019/11/25	1	39.50	1	39.55	39.40	0	1,821	0.00%
2019/11/22	2	39.50	11	39.45	39.45	-9	1,842	-0.49%
2019/11/20	0	0.00	1	40.35	40.25	-1	1,836	-0.05%
2019/11/19	2.5	40.32	1	40.05	40.35	1.5	1,851	0.08%
2019/11/18	0	0.00	13	39.95	40.00	-13	1,839	-0.71%
2019/11/15	0	0.00	9	39.76	39.70	-9	1,812	-0.50%
2019/11/14	1	39.90	0	0.00	39.90	1	1,845	0.05%
2019/11/13	2	39.83	3	39.62	39.75	-1	1,837	-0.05%
2019/11/12	1	38.75	1	39.00	38.80	0	1,731	0.00%
2019/11/11	2	38.15	0	0.00	38.35	2	1,738	0.12%
2019/11/08	2	38.30	7	38.40	38.30	-5	1,731	-0.29%
2019/11/07	0	0.00	25.7	38.26	38.20	-25.7	1,733	-1.48%
2019/11/06	10	37.63	0	0.00	37.60	10	1,701	0.59%
2019/11/05	8	37.60	2	37.90	37.65	6	1,734	0.35%
2019/11/04	1	37.70	3	37.87	37.90	-2	1,763	-0.11%
2019/11/01	2	37.55	0	0.00	37.75	2	1,818	0.11%
2019/10/30	11	37.70	8	37.78	37.85	3	1,829	0.16%
2019/10/29	0	0.00	2	37.85	37.60	-2	1,862	-0.11%
2019/10/28	1	37.95	0.4	38.00	38.00	0.7	1,869	0.03%
2019/10/25	2.3	38.00	0.1	38.20	38.20	2.2	1,897	0.11%
2019/10/23	1	37.45	0.1	37.55	37.35	0.9	1,850	0.05%
2019/10/21	0.5	38.00	6	37.90	38.00	-5.5	1,830	-0.30%
2019/10/18	5	37.30	2	37.73	37.85	3	1,804	0.17%
2019/10/17	3	37.27	0	0.00	37.35	3	1,750	0.17%
2019/10/16	0	0.00	5.5	37.49	37.60	-5.5	1,739	-0.32%
2019/10/15	1	36.80	0	0.00	36.80	1	1,722	0.06%
2019/10/14	0	0.00	1	36.85	36.90	-1	1,724	-0.06%
2019/10/09	3	36.95	0	0.00	36.80	3	1,713	0.18%
2019/10/07	0	0.00	12	37.23	37.40	-12	1,691	-0.71%
2019/10/04	2	37.10	0	0.00	37.15	2	1,690	0.12%
2019/10/03	1	37.15	13.1	37.33	37.40	-12.1	1,689	-0.72%
2019/10/02	0	0.00	0.5	37.60	37.40	-0.5	1,696	-0.03%
2019/09/27	1	37.75	0	0.00	37.70	1	1,688	0.06%
2019/09/26	0.5	38.15	0	0.00	38.15	0.5	1,682	0.03%
2019/09/25	0	0.00	0.1	38.25	38.20	-0.1	1,692	0.00%
2019/09/24	2	38.23	0	0.00	38.00	2	1,737	0.12%
2019/09/20	2	38.73	0	0.00	38.50	2	1,798	0.11%
2019/09/18	8	39.10	3	38.70	38.95	5	2,081	0.24%
2019/09/17	2	38.05	1	38.50	38.30	1	2,070	0.05%
2019/09/16	0	0.00	3	38.18	38.30	-3	2,065	-0.15%
2019/09/12	2	37.75	10	37.35	37.65	-8	2,048	-0.39%
2019/09/11	0	0.00	3	37.77	37.85	-3	2,063	-0.15%
2019/09/10	2	37.55	0	0.00	37.70	2	2,072	0.10%
2019/09/06	0	0.00	6	37.55	37.65	-6	2,068	-0.29%
2019/09/05	1	38.30	1	38.60	37.90	0	2,077	0.00%
2019/09/04	6	38.28	0	0.00	38.25	6	2,077	0.29%
2019/09/03	10	37.75	1	37.60	37.75	9	2,090	0.43%
2019/09/02	5	37.41	0	0.00	37.35	5	2,114	0.24%
2019/08/30	0	0.00	1	37.10	36.90	-1	2,115	-0.05%
2019/08/28	1	36.80	0	0.00	36.80	1	2,160	0.05%
2019/08/27	19	36.76	19	37.02	36.95	0	2,170	0.00%
2019/08/26	0	0.00	2	39.68	39.55	-2	2,175	-0.09%
2019/08/23	27.9	39.34	0	0.00	39.40	27.9	2,150	1.30%
2019/08/22	3	38.80	0	0.00	39.20	3	2,172	0.14%
2019/08/21	126	39.08	0	0.00	38.95	126	2,196	5.74%	大買/鉅額交易
2019/08/19	3	39.00	0	0.00	38.80	3	2,281	0.13%
2019/08/16	2	39.68	0	39.50	39.35	2	2,257	0.09%
2019/08/15	0	0.00	3	40.00	39.85	-3	2,265	-0.13%
2019/08/14	22	40.49	8	40.46	40.10	14	2,340	0.60%
2019/08/13	0	0.00	1	41.15	41.25	-1	2,423	-0.04%
2019/08/12	2	41.40	0	0.00	41.45	2	2,526	0.08%
2019/08/07	0	0.00	9	41.58	41.00	-9	2,521	-0.36%
2019/08/05	1	41.55	13	41.23	40.75	-12	2,518	-0.48%
2019/08/02	0	0.00	1	40.65	40.80	-1	2,453	-0.04%
2019/08/01	1	40.50	2	40.95	40.80	-1	2,449	-0.04%
2019/07/30	3	40.20	1	40.30	40.45	2	2,435	0.08%
2019/07/29	0	0.00	6	40.86	40.70	-6	2,425	-0.25%
2019/07/26	120	39.84	1	39.85	39.90	119	2,393	4.97%	大買/鉅額交易
2019/07/25	0.4	39.85	3	39.90	39.90	-2.6	2,397	-0.11%
2019/07/22	1	39.60	3	39.80	39.70	-2	2,394	-0.08%
2019/07/19	0	0.00	1	39.40	39.60	-1	2,412	-0.04%
2019/07/18	1	39.30	2	39.35	39.10	-1	2,428	-0.04%
2019/07/16	2	39.30	2	39.25	39.30	0	2,459	0.00%
2019/07/11	1	39.60	15	39.65	39.60	-14	2,448	-0.57%
2019/07/09	25	39.71	0	0.00	39.65	25	2,444	1.02%
2019/07/08	0	0.00	8	39.35	39.40	-8	2,437	-0.33%
2019/07/04	1	39.45	0	0.00	39.40	1	2,444	0.04%
2019/07/03	0	0.00	1	39.35	39.40	-1	2,439	-0.04%
2019/07/02	1	39.30	0	0.00	39.35	1	2,436	0.04%
2019/07/01	2	39.25	1.2	39.20	39.15	0.8	2,421	0.03%
2019/06/28	1	39.75	1	40.15	39.95	0	2,373	0.00%
2019/06/27	4	40.13	1	40.55	40.45	3	2,339	0.13%
2019/06/26	10	41.06	7	40.62	40.45	3	2,315	0.13%
2019/06/25	10	41.00	3	41.08	40.80	7	2,236	0.31%
2019/06/24	0	0.00	9	39.19	39.35	-9	2,014	-0.45%
2019/06/21	2	38.73	10.2	38.99	38.65	-8.2	1,991	-0.41%
2019/06/19	30	39.11	0	0.00	38.90	30	1,969	1.52%
2019/06/18	1	39.45	0	39.40	39.45	1	1,943	0.05%
2019/06/12	5	38.41	0	0.00	38.40	5	1,927	0.26%
2019/06/11	1	38.95	0	0.00	39.00	1	1,945	0.05%
2019/06/10	0	0.00	2	39.48	39.55	-2	1,921	-0.10%
2019/06/05	0	0.00	11	39.00	39.05	-11	1,901	-0.58%
2019/06/03	2	38.40	0	0.00	38.35	2	1,841	0.11%
2019/05/31	2	38.93	1	38.55	38.55	1	1,814	0.06%
2019/05/30	9	38.70	10	38.70	39.15	-1	1,773	-0.06%
2019/05/29	0	0.00	1	38.80	39.20	-1	1,754	-0.06%
2019/05/27	0	0.00	3.1	39.03	39.00	-3.1	1,660	-0.19%
2019/05/24	0	0.00	1	38.25	38.05	-1	1,579	-0.06%
2019/05/23	1	38.00	3.1	38.00	38.00	-2.1	1,559	-0.13%
2019/05/22	2	38.00	0	0.00	38.00	2	1,540	0.13%
2019/05/21	8	38.54	7	38.28	38.30	1	1,506	0.07%
2019/05/20	6.1	38.64	9	38.27	38.15	-2.9	1,428	-0.20%
2019/05/17	4.1	37.24	12	36.58	37.50	-7.9	1,319	-0.60%
2019/05/16	5	36.15	2.7	36.13	36.05	2.3	1,208	0.19%
2019/05/15	5	36.63	4	36.50	36.50	1	1,203	0.08%
2019/05/14	10	36.21	0	0.00	36.45	10	1,185	0.84%
2019/05/13	9	36.29	19	36.21	36.45	-10	1,166	-0.86%
2019/05/10	3	35.43	0	0.00	35.45	3	1,105	0.27%
2019/05/09	1	35.45	0	0.00	35.40	1	1,103	0.09%
2019/05/08	2	35.85	5	36.08	35.95	-3	1,091	-0.27%
2019/05/06	0	0.00	0.3	35.30	35.20	-0.3	1,060	-0.03%
2019/05/02	2	35.35	0	0.00	35.25	2	1,060	0.19%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/26	12	35.22	0	0.00	35.10	12	1,060	1.13%
2019/04/25	1	35.65	0	0.00	35.60	1	1,052	0.10%
2019/04/24	5	36.08	9	35.65	36.00	-4	1,046	-0.38%
2019/04/23	20	36.03	0	0.00	36.05	20	1,046	1.91%
2019/04/22	1	35.60	1	35.60	35.90	0	1,047	0.00%
2019/04/16	2	35.00	0	0.00	35.00	2	1,153	0.17%
2019/04/15	5	35.30	0	0.00	35.20	5	1,195	0.42%
2019/04/12	14	35.24	0.4	35.25	35.20	13.6	1,287	1.06%
2019/04/11	4	35.50	2	35.40	35.35	2	1,316	0.15%
2019/04/08	0.3	35.10	0	0.00	35.05	0.3	1,347	0.02%
2019/04/03	1	35.20	1	35.20	35.30	0	1,358	0.00%
2019/04/02	12	35.10	0	0.00	35.10	12	1,380	0.87%
2019/04/01	1	35.20	0	0.00	35.20	1	1,424	0.07%
2019/03/29	0	0.00	1.8	35.33	35.30	-1.8	1,478	-0.12%
2019/03/26	1	35.00	0	0.00	35.15	1	1,500	0.07%
2019/03/20	1	35.00	0	0.00	35.25	1	1,684	0.06%
2019/03/19	13	35.06	0	0.00	35.05	13	1,687	0.77%
2019/03/18	2	35.20	0.7	35.30	35.30	1.3	1,677	0.08%
2019/03/14	0	0.00	52	34.91	34.90	-52	1,647	-3.16%
2019/03/13	0	0.00	5	34.15	34.45	-5	1,616	-0.31%
2019/03/12	4	34.26	28.9	34.30	34.05	-24.9	1,612	-1.55%
2019/03/11	40	34.60	0	0.00	34.45	40	1,586	2.52%
2019/03/08	12	34.60	0	0.00	34.70	12	1,593	0.75%
2019/03/07	2	34.80	0	0.00	34.70	2	1,594	0.13%
2019/03/04	5	34.80	0	0.00	34.95	5	1,611	0.31%
2019/02/27	1	34.70	0	0.00	34.70	1	1,607	0.06%
2019/02/25	11.9	34.89	1.4	34.93	34.85	10.5	1,597	0.66%
2019/02/22	0	0.00	5	34.85	35.00	-5	1,593	-0.31%
2019/02/21	3	34.85	0	0.00	34.90	3	1,584	0.19%
2019/02/19	1	35.00	0.4	34.95	34.95	0.7	1,578	0.04%
2019/02/18	5	34.60	1	35.20	35.20	4	1,568	0.25%
2019/02/12	5	34.85	0	0.00	34.75	5	1,540	0.32%
2019/02/11	0	0.00	1	34.75	34.70	-1	1,544	-0.06%
2019/01/30	0	0.00	2	34.70	34.70	-2	1,536	-0.13%
2019/01/22	0	0.00	2	34.65	34.50	-2	1,539	-0.13%
2019/01/17	1	35.00	0	0.00	34.90	1	1,611	0.06%
2019/01/15	1	35.25	1	35.05	35.10	0	1,609	0.00%
2019/01/10	0	0.00	1	35.75	35.25	-1	1,628	-0.06%
2019/01/09	1	34.75	0	0.00	35.20	1	1,576	0.06%
2019/01/08	10	34.85	0	0.00	34.75	10	1,542	0.65%
2019/01/07	1	35.00	11	35.36	35.20	-10	1,527	-0.65%
2019/01/04	11	34.96	22	34.79	34.80	-11	1,486	-0.74%
2019/01/03	1	34.20	0	0.00	34.10	1	1,429	0.07%
2018/12/25	0	0.00	2	34.00	33.90	-2	1,349	-0.15%
2018/12/24	1	34.50	0	0.00	34.40	1	1,326	0.08%
2018/12/22	2	34.35	20	34.30	34.30	-18	1,280	-1.41%
2018/12/19	10	32.40	3	32.95	32.75	7	1,215	0.58%
2018/12/18	14	33.05	0	0.00	32.80	14	1,208	1.16%
2018/12/17	0	0.00	1	35.10	34.35	-1	1,179	-0.08%
2018/12/14	0	0.00	2.7	34.30	33.95	-2.7	1,123	-0.24%
2018/12/13	0	0.00	2	32.78	33.00	-2	1,078	-0.19%
2018/12/06	2	31.90	0	0.00	32.15	2	1,134	0.18%
2018/12/04	0	0.00	0.2	32.60	32.60	-0.2	1,157	-0.02%
2018/12/03	6	32.97	0	0.00	32.90	6	1,170	0.51%
2018/11/30	2	32.50	0	0.00	32.35	2	1,184	0.17%
2018/11/27	0	0.00	7	31.35	31.25	-7	1,395	-0.50%
2018/11/22	0	0.00	10	31.75	31.75	-10	1,526	-0.66%
2018/11/19	0	0.00	2	32.10	32.05	-2	1,615	-0.12%
2018/11/14	0.9	30.70	0	0.00	30.50	0.9	1,653	0.06%
2018/11/12	0	0.00	1	30.45	30.50	-1	1,668	-0.06%
2018/11/09	10	30.65	0	0.00	30.60	10	1,679	0.60%
2018/11/08	6	31.45	0	0.00	31.50	6	1,693	0.35%
2018/11/07	0	0.00	1	30.95	31.20	-1	1,708	-0.06%
2018/11/02	3	30.85	3	30.85	31.00	0	1,808	0.00%
2018/11/01	4	30.00	0	0.00	30.60	4	1,823	0.22%
2018/10/31	12	29.73	0	0.00	30.10	12	1,837	0.65%
2018/10/30	5	28.95	0	0.00	29.15	5	1,878	0.27%
2018/10/29	3	29.82	0	0.00	29.15	3	1,875	0.16%
2018/10/26	0	0.00	1	29.50	30.25	-1	1,872	-0.05%
2018/10/24	0	0.00	29.8	31.08	31.20	-29.8	1,822	-1.64%
2018/10/23	0	0.00	3	31.27	31.30	-3	1,822	-0.16%
2018/10/22	1	31.45	0	0.00	31.40	1	1,820	0.05%
2018/10/19	5	31.30	1	32.70	31.40	4	1,810	0.22%
2018/10/17	10	33.63	0	0.00	33.15	10	1,761	0.57%
2018/10/09	1	36.05	0	0.00	36.25	1	1,730	0.06%
2018/10/05	0	0.00	11	36.37	36.30	-11	1,738	-0.63%
2018/09/25	1	37.60	0	0.00	37.15	1	1,786	0.06%
2018/09/20	1	37.35	5	37.35	37.40	-4	1,786	-0.22%
2018/09/19	2	37.48	0	0.00	37.25	2	1,784	0.11%
2018/09/18	2	37.00	0	0.00	36.95	2	1,816	0.11%
2018/09/14	12	36.84	3	36.90	37.00	9	1,840	0.49%
2018/09/13	1	36.55	0	0.00	36.70	1	1,876	0.05%
2018/09/10	0	0.00	10	35.45	35.35	-10	1,938	-0.52%
2018/09/07	0	0.00	13	36.14	36.20	-13	1,938	-0.67%
2018/09/06	2	36.80	6	37.00	36.70	-4	1,927	-0.21%
2018/09/05	10	37.05	195	36.96	37.00	-185	1,907	-9.70%	大賣/鉅額交易
2018/09/04	202	41.26	0	41.45	41.40	202	1,829	11.04%	大買/鉅額交易
2018/09/03	0	0.00	2	41.75	41.75	-2	1,758	-0.11%
2018/08/31	2	41.80	8	41.82	41.80	-6	1,700	-0.35%
2018/08/30	1	41.55	10	41.35	41.60	-9	1,672	-0.54%
2018/08/29	0	0.00	2	41.20	41.25	-2	1,637	-0.12%
2018/08/28	0	0.00	3	40.95	40.70	-3	1,605	-0.19%
2018/08/27	1	40.30	2	40.70	40.70	-1	1,593	-0.06%
2018/08/22	10	39.35	0	0.00	39.35	10	1,614	0.62%
2018/08/21	2	38.85	0.1	39.00	38.85	1.9	1,611	0.12%
2018/08/20	0	0.00	0.5	39.20	39.10	-0.5	1,602	-0.03%
2018/08/16	1	38.75	2	39.10	39.45	-1	1,631	-0.06%
2018/08/15	1	39.35	0	0.00	39.25	1	1,645	0.06%
2018/08/14	10	39.40	0	0.00	39.70	10	1,651	0.61%
2018/08/13	1	40.00	2	39.80	39.75	-1	1,674	-0.06%
2018/08/10	1	41.05	0	0.00	41.00	1	1,654	0.06%
2018/08/09	0	0.00	1	41.15	40.70	-1	1,693	-0.06%
2018/08/08	2	41.35	0	0.00	41.15	2	1,799	0.11%
2018/08/07	2	41.18	0.3	41.10	41.20	1.7	1,902	0.09%
2018/08/06	2	40.98	0	0.00	41.00	2	1,890	0.11%
2018/08/03	0	0.00	0.3	40.15	40.15	-0.3	1,853	-0.02%
2018/08/02	12	39.67	1	39.65	39.75	11	1,851	0.59%
2018/08/01	0	0.00	9	39.63	39.80	-9	1,844	-0.49%
2018/07/30	2	40.13	2	39.98	39.95	0	1,845	0.00%
2018/07/27	4	40.49	0	0.00	40.20	4	1,867	0.21%
2018/07/26	5	40.45	1	40.40	40.50	4	1,883	0.21%
2018/07/23	0	0.00	1	39.50	39.55	-1	2,060	-0.05%
2018/07/19	1	39.55	0	0.00	39.50	1	2,186	0.05%
2018/07/18	11	39.55	0	0.00	39.55	11	2,208	0.50%
2018/07/13	0	0.00	0	40.10	40.10	0	2,283	0.00%
2018/07/12	5	39.80	0	0.00	40.00	5	2,310	0.22%
2018/07/10	0	0.00	3	39.70	39.60	-3	2,325	-0.13%
2018/07/06	9	39.16	0	0.00	39.05	9	2,322	0.39%
2018/07/04	1	39.55	0	0.00	39.95	1	2,333	0.04%
2018/06/29	0	0.00	2	40.30	40.75	-2	2,297	-0.09%
2018/06/28	0	0.00	6	40.33	40.15	-6	2,269	-0.26%
2018/06/27	1	41.45	0	0.00	40.20	1	2,286	0.04%
2018/06/26	6	41.10	0	0.00	41.05	6	2,247	0.27%
2018/06/25	2	41.05	0	0.00	40.60	2	2,230	0.09%
2018/06/22	1	41.45	0	0.00	41.35	1	2,211	0.05%
2018/06/21	0	0.00	9	41.42	42.00	-9	2,167	-0.42%
2018/06/19	15	39.09	0	39.30	39.35	15	2,113	0.71%
2018/06/14	1	39.30	0	0.00	39.30	1	2,111	0.05%
2018/06/11	5	39.95	16	39.85	39.80	-11	2,151	-0.51%
2018/06/08	1	39.65	0	0.00	39.70	1	2,149	0.05%
2018/06/07	4	39.48	0	0.00	39.50	4	2,189	0.18%
2018/06/06	15	39.73	0	0.00	39.80	15	2,217	0.68%
2018/06/05	1	39.80	0	0.00	39.45	1	2,245	0.04%
2018/06/04	0	0.00	1	39.95	39.75	-1	2,299	-0.04%
2018/06/01	1	39.45	0	0.00	39.45	1	2,357	0.04%
2018/05/30	0	0.00	5	38.65	38.65	-5	2,458	-0.20%
2018/05/28	2	39.40	10	39.40	39.40	-8	2,694	-0.30%
2018/05/25	0	0.00	1	39.30	39.40	-1	2,705	-0.04%
2018/05/24	0	0.00	1	39.10	39.35	-1	2,734	-0.04%
2018/05/23	17	39.46	0	0.00	39.35	17	2,705	0.63%
2018/05/22	6	39.63	0	0.00	39.35	6	2,679	0.22%
2018/05/21	6	39.78	8	39.66	39.80	-2	2,652	-0.08%
2018/05/18	4	40.65	0	0.00	40.35	4	2,614	0.15%
2018/05/17	3	40.95	52	41.19	41.20	-49	2,559	-1.91%
2018/05/16	11	40.88	24	41.33	41.50	-13	2,514	-0.52%
2018/05/15	0	0.00	43.5	39.69	39.95	-43.5	2,406	-1.81%
2018/05/14	0	0.00	9	37.40	37.60	-9	2,324	-0.39%
2018/05/11	2	37.48	1	37.40	37.35	1	2,317	0.04%
2018/05/08	5	37.65	0	0.00	37.70	5	2,276	0.22%
2018/05/07	3	37.52	2	37.95	37.80	1	2,275	0.04%
2018/05/04	2	37.50	0	0.00	37.65	2	2,252	0.09%
2018/05/03	5	37.04	0	0.00	37.10	5	2,224	0.22%
2018/05/02	4	37.64	2.5	37.82	37.75	1.5	2,202	0.07%
2018/04/30	13	38.10	7	38.15	38.35	6	2,161	0.28%
2018/04/27	3	37.13	3	37.28	37.25	0	2,072	0.00%
2018/04/26	10	36.90	4	36.98	36.25	6	2,026	0.30%
2018/04/25	6	35.78	4.7	36.03	36.30	1.3	1,975	0.06%
2018/04/24	6	35.51	1	35.80	35.75	5	1,931	0.26%
2018/04/23	1	35.80	1.6	35.66	35.75	-0.6	1,954	-0.03%
2018/04/19	0	0.00	4.2	34.01	34.20	-4.2	1,877	-0.22%
2018/04/18	3	34.00	0	0.00	34.00	3	1,863	0.16%
2018/04/17	0	0.00	3	34.90	34.85	-3	1,845	-0.16%
2018/04/16	0	0.00	1	34.90	34.80	-1	1,845	-0.05%
2018/04/10	0	0.00	1	35.60	35.25	-1	1,878	-0.05%
2018/04/09	0	0.00	4	35.05	35.05	-4	1,867	-0.21%
2018/04/02	3	34.58	0	0.00	34.75	3	1,920	0.16%
2018/03/28	0	0.00	4	34.80	34.60	-4	1,936	-0.21%
2018/03/27	2	34.75	4	35.00	34.85	-2	1,934	-0.10%
2018/03/26	0.5	34.40	0	0.00	34.40	0.5	1,934	0.03%
2018/03/23	1	34.05	0	0.00	34.10	1	1,934	0.05%
2018/03/22	0	0.00	1	35.10	35.00	-1	1,915	-0.05%
2018/03/21	1	35.45	0	0.00	35.45	1	1,910	0.05%
2018/03/20	0	0.00	3	35.80	35.60	-3	1,912	-0.16%
2018/03/19	0	0.00	10	35.84	35.60	-10	1,906	-0.52%
2018/03/16	1	35.05	3	35.22	35.45	-2	1,897	-0.11%
2018/03/14	2	35.15	5	35.46	35.30	-3	1,872	-0.16%
2018/03/13	6	35.16	1	35.40	35.40	5	1,873	0.27%
2018/03/12	5	35.72	4	35.80	35.55	1	1,831	0.05%
2018/03/08	1	36.15	3	36.23	36.15	-2	1,779	-0.11%
2018/03/07	4	35.91	2	36.53	35.65	2	1,714	0.12%
2018/03/06	6	35.65	162	35.65	35.50	-156	1,661	-9.39%	大賣/鉅額交易
2018/03/05	8	35.63	3	35.70	35.20	5	1,645	0.30%
2018/03/02	156	35.53	36	35.92	35.90	120	1,565	7.67%	大買/鉅額交易
2018/03/01	3	34.67	6	34.52	34.95	-3	1,357	-0.22%
2018/02/27	32	33.92	3	34.12	33.95	29	1,273	2.28%
2018/02/26	4	33.89	0	0.00	34.30	4	1,256	0.32%
2018/02/09	0	0.00	1	32.35	32.45	-1	1,249	-0.08%
2018/02/07	0	0.00	1	32.30	32.20	-1	1,259	-0.08%
2018/02/06	1	32.00	0	0.00	31.85	1	1,254	0.08%
2018/02/05	0	0.00	1	33.35	33.40	-1	1,218	-0.08%
2018/02/02	5	33.68	0	0.00	33.70	5	1,234	0.41%
2018/02/01	1	33.80	8	33.87	33.80	-7	1,279	-0.55%
2018/01/30	1	34.15	0	0.00	34.20	1	1,364	0.07%
2018/01/24	1	34.40	0	0.00	34.35	1	1,415	0.07%
2018/01/23	10	34.50	2	34.50	34.50	8	1,433	0.56%
2018/01/22	7	34.30	0	0.00	34.60	7	1,443	0.48%
2018/01/19	1	34.60	0	0.00	34.45	1	1,482	0.07%
2018/01/17	0	0.00	5	34.14	34.65	-5	1,570	-0.32%
2018/01/16	0	0.00	0	33.70	33.70	0	1,538	0.00%
2018/01/12	0	0.00	6	34.02	34.05	-6	1,613	-0.37%
2018/01/10	3	33.95	9	34.10	34.20	-6	1,640	-0.37%
2018/01/09	0	0.00	42	33.99	34.05	-42	1,658	-2.53%
2018/01/05	7	33.25	0	0.00	33.40	7	1,695	0.41%
2018/01/04	0	0.00	10	33.33	33.55	-10	1,735	-0.58%
2018/01/03	31	33.42	0	0.00	33.30	31	1,851	1.67%
2018/01/02	3	33.58	0	0.00	33.65	3	1,892	0.16%