大成 (1210)-富邦-員林券商分點個股進出

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
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	2.1	56.60	0	0.00	56.50	2.1	2,215	0.09%
2024/05/29	33	56.48	0	0.00	56.70	33	2,221	1.49%
2024/05/28	5	56.50	0	0.00	56.30	5	2,204	0.23%
2024/05/27	0	0.00	12.2	56.80	56.80	-12.2	2,181	-0.56%
2024/05/20	11	58.76	1	59.00	58.40	10	2,229	0.45%
2024/05/15	2	58.15	0	0.00	58.20	2	2,222	0.09%
2024/05/14	0	0.00	2	58.50	58.10	-2	2,244	-0.09%
2024/05/13	0	0.00	3	58.30	58.10	-3	2,247	-0.13%
2024/05/10	0	0.00	3	58.40	57.60	-3	2,230	-0.13%
2024/05/09	0	0.00	1	58.40	58.10	-1	2,222	-0.05%
2024/05/07	0	0.00	0	57.30	57.50	0	2,202	0.00%
2024/05/02	0	0.00	1.9	57.20	57.40	-1.9	2,197	-0.09%
2024/04/29	0.1	57.20	0	0.00	57.50	0.1	2,193	0.00%
2024/04/23	0	0.00	6	57.18	57.40	-6	2,142	-0.28%
2024/04/22	0	56.50	0	0.00	56.40	0	2,093	0.00%
2024/04/19	5.1	55.50	0	0.00	55.50	5.1	2,041	0.25%
2024/04/18	0.1	56.00	0	0.00	55.70	0.1	1,980	0.01%
2024/04/17	0	0.00	0.2	56.10	55.60	-0.2	1,957	-0.01%
2024/04/16	1.1	55.50	0	0.00	55.20	1.1	1,952	0.05%
2024/04/15	0.1	56.60	7	56.70	56.30	-7	1,925	-0.36%
2024/04/12	0	0.00	0	57.48	57.20	0	1,881	0.00%
2024/04/11	9	57.50	0	0.00	57.40	9	1,887	0.48%
2024/04/10	10	57.95	0	0.00	58.00	10	1,884	0.53%
2024/04/09	7	58.10	0	0.00	58.00	7	1,899	0.37%
2024/04/08	0.1	57.86	0	58.00	58.00	0.1	1,904	0.01%
2024/04/03	0	0.00	1	57.40	57.60	-1	1,944	-0.05%
2024/04/02	1	58.00	4	57.90	57.80	-3	1,933	-0.16%
2024/04/01	0	0.00	0.1	58.00	58.20	-0.1	1,935	0.00%
2024/03/29	0.1	57.70	0	0.00	57.70	0.1	1,933	0.00%
2024/03/28	0	57.99	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0.1	57.50	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	0	0.00	0.2	57.80	57.40	-0.2	2,064	-0.01%
2024/03/22	1	57.90	9	57.93	57.60	-8	2,179	-0.37%
2024/03/20	7.1	58.48	3	58.43	58.20	4.1	2,225	0.18%
2024/03/19	5	57.50	9	57.51	57.20	-4	2,207	-0.18%
2024/03/18	0	0.00	1	57.20	57.10	-1	2,213	-0.05%
2024/03/15	15.2	57.45	1	57.60	56.80	14.2	2,172	0.65%
2024/03/14	4	61.30	2	61.50	60.50	2	1,957	0.10%
2024/03/13	1	60.20	1	60.10	60.10	0	1,902	0.00%
2024/03/12	4	60.30	0	0.00	60.10	4	1,898	0.21%
2024/03/11	0	59.70	2	59.70	59.60	-2	1,910	-0.10%
2024/03/08	2.1	59.56	0	0.00	59.40	2.1	1,923	0.11%
2024/03/07	0	0.00	3.4	60.20	60.30	-3.4	1,920	-0.18%
2024/03/06	0	0.00	2	60.50	60.40	-2	1,916	-0.10%
2024/03/05	0	0.00	5	60.08	60.30	-5	1,911	-0.26%
2024/03/04	0.1	59.00	0	0.00	58.70	0.1	1,853	0.00%
2024/02/27	1	58.40	0	0.00	58.50	1	1,861	0.05%
2024/02/26	0	0.00	5.1	59.30	59.00	-5.1	1,879	-0.27%
2024/02/23	0.5	58.40	1	58.90	58.70	-0.5	1,881	-0.03%
2024/02/22	2	58.70	0	0.00	58.60	2	1,887	0.11%
2024/02/21	0	0.00	5	58.56	58.50	-5	1,882	-0.27%
2024/02/20	0	0.00	0	57.70	57.80	0	1,864	0.00%
2024/02/19	0	0.00	1	57.60	58.00	-1	1,861	-0.05%
2024/02/16	0.1	57.33	1.1	57.11	57.00	-0.9	1,869	-0.05%
2024/02/15	0.2	57.50	0	0.00	57.20	0.2	1,855	0.01%
2024/02/05	0	0.00	0.2	58.20	58.20	-0.2	1,837	-0.01%
2024/02/02	1	57.90	1	57.90	58.00	0	1,856	0.00%
2024/02/01	1	57.80	1.1	57.81	57.80	-0.1	1,853	0.00%
2024/01/31	0	0.00	2	57.70	57.70	-2	1,846	-0.11%
2024/01/24	0.1	57.70	0	0.00	57.50	0.1	1,828	0.00%
2024/01/22	0	57.20	2	57.20	57.40	-2	1,835	-0.11%
2024/01/19	0	0.00	2.1	57.15	57.30	-2.1	1,833	-0.11%
2024/01/18	1	57.00	2	56.95	57.10	-1	1,838	-0.05%
2024/01/17	0	0.00	2	57.65	57.70	-2	1,820	-0.11%
2024/01/16	2	57.30	0	0.00	57.40	2	1,790	0.11%
2024/01/15	0.1	57.60	1	57.60	58.00	-0.9	1,790	-0.05%
2024/01/12	2	57.10	0.2	57.10	57.00	1.8	1,802	0.10%
2024/01/11	1	56.80	1	57.10	56.80	0	1,783	0.00%
2024/01/10	0.1	56.80	1.2	56.66	57.00	-1.2	1,787	-0.07%
2024/01/09	0.1	57.30	1	57.10	57.10	-1	1,785	-0.05%
2024/01/08	2	57.80	2	57.60	57.80	0	1,772	0.00%
2024/01/05	4	57.63	1.1	57.46	57.60	2.9	1,778	0.16%
2024/01/04	8	58.09	0	0.00	58.20	8	1,757	0.46%
2024/01/03	3	58.50	4.2	58.60	58.80	-1.2	1,751	-0.07%
2024/01/02	3	58.60	1	58.50	58.90	2	1,724	0.12%
2023/12/29	1.1	59.15	2.2	58.91	58.50	-1.1	1,711	-0.06%
2023/12/27	2	57.50	0	0.00	57.50	2	1,728	0.12%
2023/12/26	0	0.00	1	57.80	58.00	-1	1,723	-0.06%
2023/12/25	3	57.90	0	0.00	57.70	3	1,731	0.17%
2023/12/21	2	58.80	1.2	58.58	59.20	0.8	1,653	0.05%
2023/12/20	2	58.15	1	57.90	58.80	1	1,617	0.06%
2023/12/19	0.1	58.30	1	58.60	58.60	-0.9	1,565	-0.06%
2023/12/18	0	0.00	8	57.66	58.40	-8	1,500	-0.53%
2023/12/15	2	56.90	0	0.00	57.00	2	1,464	0.14%
2023/12/13	3	56.77	5	56.50	56.30	-2	1,457	-0.14%
2023/12/12	0	0.00	0	57.10	57.20	0	1,459	0.00%
2023/12/11	1	57.00	0	0.00	57.00	1	1,455	0.07%
2023/12/07	2.1	56.90	0	56.90	56.80	2	1,478	0.14%
2023/12/06	0.1	57.00	3	57.20	57.40	-3	1,471	-0.20%
2023/12/05	0.1	56.30	1	56.60	56.50	-0.9	1,442	-0.06%
2023/12/04	0	0.00	1	56.40	56.10	-1	1,426	-0.07%
2023/12/01	1	56.00	0	0.00	55.80	1	1,431	0.07%
2023/11/28	5	55.60	1	55.50	55.80	4	1,486	0.27%
2023/11/27	3	55.50	0	0.00	55.00	3	1,488	0.20%
2023/11/24	1	55.00	0	0.00	55.30	1	1,490	0.07%
2023/11/22	2	54.95	0	0.00	54.90	2	1,475	0.14%
2023/11/21	0	0.00	1	54.60	54.50	-1	1,468	-0.07%
2023/11/20	1	53.50	0	0.00	53.60	1	1,457	0.07%
2023/11/17	0	0.00	0.1	54.00	53.90	-0.1	1,454	-0.01%
2023/11/16	0	0.00	10.2	54.29	54.00	-10.2	1,450	-0.70%
2023/11/15	0	0.00	0.1	53.70	53.90	-0.1	1,460	-0.01%
2023/11/14	1	53.20	0.1	53.30	53.20	0.9	1,520	0.06%
2023/11/13	0.5	53.30	0	0.00	53.00	0.5	1,542	0.03%
2023/11/10	10	53.78	0	0.00	53.60	10	1,573	0.64%
2023/11/09	0.1	53.00	0.1	53.00	52.80	0	1,558	0.00%
2023/11/08	0	0.00	0.1	52.90	53.00	-0.1	1,651	-0.01%
2023/11/07	0	0.00	10	52.67	52.80	-10	1,692	-0.59%
2023/11/02	2	52.10	0	0.00	52.10	2	2,102	0.10%
2023/11/01	0	0.00	1	51.20	51.90	-1	2,220	-0.05%
2023/10/31	0.1	51.30	0	0.00	50.80	0.1	2,536	0.00%
2023/10/30	3.1	51.68	0	0.00	51.60	3.1	2,750	0.11%
2023/10/27	0.1	51.90	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	0	51.80	0	0.00	51.40	0	3,107	0.00%
2023/10/25	0	52.30	0	0.00	51.90	0	3,144	0.00%
2023/10/23	0	51.70	0	0.00	51.60	0	3,290	0.00%
2023/10/19	0.1	52.07	0	0.00	51.80	0.1	3,414	0.00%
2023/10/16	0	52.70	2.1	52.80	52.50	-2	3,843	-0.05%
2023/10/13	0.1	53.18	0	0.00	52.80	0.1	4,081	0.00%
2023/10/11	0.1	53.00	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	0.9	53.19	0	0.00	52.80	0.9	4,441	0.02%
2023/10/05	1.1	52.61	1	52.80	52.60	0.1	4,458	0.00%
2023/10/04	1.2	52.15	0	0.00	52.10	1.2	4,499	0.03%
2023/10/03	12.1	53.17	1	53.30	53.10	11.1	4,501	0.25%
2023/10/02	1.1	53.65	0	0.00	53.80	1.1	4,483	0.02%
2023/09/27	1	54.30	0	0.00	54.10	1	4,499	0.02%
2023/09/26	0	0.00	10	54.50	54.30	-10	4,521	-0.22%
2023/09/25	1	54.50	0	0.00	55.20	1	4,530	0.02%
2023/09/22	0	54.10	0	0.00	54.00	0	4,532	0.00%
2023/09/21	0	0.00	0.2	54.50	54.30	-0.2	4,535	0.00%
2023/09/20	2	54.01	0.4	54.10	54.20	1.6	4,538	0.04%
2023/09/19	0.5	54.54	0	0.00	54.40	0.5	4,511	0.01%
2023/09/15	3	55.00	1	55.50	55.60	2	4,497	0.05%
2023/09/13	0.2	54.20	0	0.00	54.30	0.2	4,504	0.00%
2023/09/12	0	54.20	0	0.00	54.20	0	4,490	0.00%
2023/09/11	1	54.20	0	0.00	54.20	1	4,482	0.02%
2023/09/07	2	54.55	1	55.20	54.60	1	4,496	0.02%
2023/09/06	0	0.00	0	54.90	54.80	0	4,493	0.00%
2023/09/05	3.2	55.66	1	56.10	55.40	2.2	4,475	0.05%
2023/09/04	0.5	56.10	3	55.57	56.10	-2.5	4,468	-0.06%
2023/09/01	0	0.00	1	55.20	55.00	-1	4,422	-0.02%
2023/08/31	0	0.00	0.4	54.90	54.60	-0.4	4,413	-0.01%
2023/08/30	3.1	54.57	0	0.00	54.30	3.1	4,399	0.07%
2023/08/29	0	0.00	1	54.90	54.80	-1	4,397	-0.02%
2023/08/28	0.1	54.20	0	0.00	54.20	0.1	4,392	0.00%
2023/08/25	0	0.00	1	54.60	54.30	-1	4,397	-0.02%
2023/08/24	0.1	54.20	0	0.00	53.80	0.1	4,399	0.00%
2023/08/23	0	54.60	25	54.30	54.30	-25	4,391	-0.57%
2023/08/22	1	54.20	0.1	54.50	54.60	1	4,391	0.02%
2023/08/21	1	54.50	1	54.60	54.30	0	4,400	0.00%
2023/08/18	3	54.67	2	55.10	54.70	1	4,388	0.02%
2023/08/17	0	0.00	5	53.80	54.00	-5	4,363	-0.11%
2023/08/16	2	54.10	1	54.20	53.40	1	4,391	0.02%
2023/08/15	1.1	53.12	1	53.20	53.10	0.1	4,362	0.00%
2023/08/14	9.7	52.67	0	0.00	52.90	9.7	4,360	0.22%
2023/08/11	11	54.55	0	0.00	54.10	11	4,299	0.26%
2023/08/10	4.6	54.28	1	54.10	54.30	3.6	4,311	0.08%
2023/08/09	40.1	54.54	32	54.76	55.40	8.1	4,248	0.19%
2023/08/08	0	0.00	1.2	59.41	58.90	-1.2	3,996	-0.03%
2023/08/07	16	57.94	1.1	59.00	58.80	15	3,956	0.38%
2023/08/04	11.2	57.35	28.2	56.87	56.70	-17	3,866	-0.44%
2023/08/02	5.3	62.78	4	61.08	61.40	1.3	3,623	0.04%
2023/08/01	21	61.84	5.1	61.99	62.20	15.9	3,484	0.46%
2023/07/31	4	59.95	5.3	60.39	59.80	-1.3	3,311	-0.04%
2023/07/28	1.1	59.00	0	0.00	59.40	1.1	3,249	0.03%
2023/07/27	0	0.00	4.1	59.24	59.50	-4.1	3,234	-0.13%
2023/07/26	33	58.53	0	0.00	59.00	33	3,191	1.03%
2023/07/25	0.1	57.90	0.1	58.00	58.10	0.1	3,113	0.00%
2023/07/24	4	58.90	0	0.00	59.00	4	3,044	0.13%
2023/07/21	2.2	59.25	8.1	59.08	59.00	-5.9	2,974	-0.20%
2023/07/20	6	59.00	12	58.88	58.60	-6	2,857	-0.21%
2023/07/19	0.1	56.90	7.4	56.83	56.30	-7.4	2,690	-0.27%
2023/07/18	6	56.05	7	56.73	55.90	-1	2,564	-0.04%
2023/07/17	3	56.27	5.1	55.50	55.90	-2.1	2,333	-0.09%
2023/07/14	4	52.58	0	0.00	52.60	4	2,096	0.19%
2023/07/13	1	51.80	0	0.00	51.80	1	2,059	0.05%
2023/07/12	0	0.00	1	52.10	51.80	-1	2,081	-0.05%
2023/07/11	0	0.00	1	52.10	52.00	-1	2,083	-0.05%
2023/07/10	0	52.40	3	52.30	52.50	-3	2,058	-0.14%
2023/07/07	4.1	51.80	2	51.80	51.80	2.1	2,037	0.10%
2023/07/06	1	52.40	0	0.00	52.10	1	2,036	0.05%
2023/07/05	2.1	53.15	0	53.10	52.90	2	2,031	0.10%
2023/07/04	0.1	53.30	1	53.40	53.30	-1	2,046	-0.05%
2023/07/03	1	53.21	2.4	53.40	53.30	-1.4	2,083	-0.07%
2023/06/30	3	53.00	3	53.37	53.30	0	2,091	0.00%
2023/06/29	1	53.30	2	52.80	52.80	-1	2,063	-0.05%
2023/06/28	1	52.78	1	52.60	52.70	0	2,049	0.00%
2023/06/27	1	52.10	0.3	52.10	52.00	0.7	2,048	0.03%
2023/06/21	0	51.67	0	0.00	52.10	0	2,051	0.00%
2023/06/20	1.2	51.41	1	51.40	51.40	0.2	2,044	0.01%
2023/06/19	0	52.50	10	52.40	52.40	-10	2,008	-0.50%
2023/06/16	1	52.80	1	52.70	52.50	0	2,011	0.00%
2023/06/15	10.1	52.70	1.5	52.82	52.90	8.6	2,005	0.43%
2023/06/14	1.1	52.41	0	0.00	52.50	1.1	2,014	0.06%
2023/06/13	0	0.00	2	52.65	52.90	-2	2,007	-0.10%
2023/06/09	1	53.40	0	0.00	53.50	1	2,013	0.05%
2023/06/07	0	0.00	1	53.30	53.30	-1	2,039	-0.05%
2023/06/06	1.1	52.71	0	0.00	52.80	1.1	2,046	0.05%
2023/06/05	1	53.10	0.2	53.20	53.00	0.8	2,074	0.04%
2023/06/02	0.1	52.80	1	53.20	53.20	-0.9	2,130	-0.04%
2023/05/31	0.1	53.00	0	0.00	52.50	0.1	2,283	0.00%
2023/05/30	0	0.00	6.1	53.13	53.30	-6.1	2,359	-0.26%
2023/05/29	1	52.80	1	53.00	52.80	0	2,645	0.00%
2023/05/26	0	0.00	7.3	53.03	53.10	-7.3	2,677	-0.27%
2023/05/25	0	0.00	0.5	53.26	53.30	-0.5	2,736	-0.02%
2023/05/23	0	54.08	0	0.00	54.00	0	2,765	0.00%
2023/05/22	0	0.00	0.1	53.60	53.70	-0.1	2,722	0.00%
2023/05/19	0	0.00	1	53.20	53.10	-1	2,668	-0.04%
2023/05/17	0	0.00	0.6	53.30	53.50	-0.6	2,642	-0.02%
2023/05/16	0	53.10	3	53.40	53.00	-3	2,612	-0.11%
2023/05/12	1	52.29	1	52.20	52.50	0	2,568	0.00%
2023/05/11	1	52.29	1	52.20	52.00	0	2,560	0.00%
2023/05/10	0	0.00	1	53.30	53.30	-1	2,533	-0.04%
2023/05/09	1.1	53.53	5.3	53.88	52.70	-4.2	2,510	-0.17%
2023/05/08	0	0.00	5	53.52	53.50	-5	2,441	-0.20%
2023/05/05	1	52.79	2.2	52.35	52.80	-1.1	2,366	-0.05%
2023/05/04	1	52.60	0	0.00	51.80	1	2,330	0.04%
2023/05/03	1	52.00	3	52.10	52.20	-2	2,273	-0.09%
2023/05/02	1	52.20	2	52.20	51.80	-1	2,255	-0.04%
2023/04/28	1	51.00	0	0.00	51.30	1	2,254	0.04%
2023/04/26	3	51.20	3.1	51.20	51.30	-0.1	2,263	-0.01%
2023/04/25	1.2	51.35	1	50.90	50.90	0.2	2,254	0.01%
2023/04/24	0	0.00	0.1	51.20	51.30	-0.1	2,232	0.00%
2023/04/21	0	0.00	1	51.90	51.40	-1	2,232	-0.04%
2023/04/20	0.1	52.20	0	0.00	52.00	0.1	2,229	0.00%
2023/04/19	1.2	52.45	4	52.48	52.60	-2.8	2,223	-0.13%
2023/04/18	8	53.00	1	52.70	52.70	7	2,199	0.32%
2023/04/17	5	53.00	3	53.00	52.80	2	2,156	0.09%
2023/04/14	0.1	51.90	6	52.10	51.90	-5.9	2,089	-0.28%
2023/04/13	0.1	51.60	0	0.00	52.00	0.1	2,064	0.00%
2023/04/11	0	0.00	1	51.80	51.40	-1	2,025	-0.05%
2023/04/10	1	51.80	0	0.00	52.00	1	2,049	0.05%
2023/04/07	0.1	51.60	0	0.00	51.90	0.1	2,035	0.00%
2023/04/06	11	51.84	8	51.89	51.90	3	2,013	0.15%
2023/03/31	1	50.70	26.6	50.80	51.10	-25.6	1,972	-1.30%
2023/03/30	0.1	50.20	0	0.00	50.30	0.1	1,938	0.01%
2023/03/29	2	50.30	1	50.30	50.20	1	1,930	0.05%
2023/03/28	0	0.00	1	50.30	50.30	-1	1,934	-0.05%
2023/03/27	1	50.40	0	0.00	50.20	1	1,924	0.05%
2023/03/24	6.1	49.90	0	0.00	49.90	6.1	1,914	0.32%
2023/03/23	0.2	50.10	1	50.00	50.00	-0.8	1,900	-0.04%
2023/03/22	0	0.00	2	50.15	50.10	-2	1,894	-0.11%
2023/03/21	1	50.10	0	0.00	50.10	1	1,886	0.05%
2023/03/20	8.1	49.71	0	0.00	49.65	8.1	1,878	0.43%
2023/03/17	11	50.00	1	50.00	49.85	10	1,866	0.54%
2023/03/15	2	50.65	1	50.50	50.30	1	1,840	0.05%
2023/03/14	3	50.37	4	50.38	50.50	-1	1,827	-0.05%
2023/03/13	1.1	49.96	1	50.10	50.10	0.1	1,813	0.01%
2023/03/10	2	50.35	2	50.30	50.30	0	1,791	0.00%
2023/03/09	1	51.30	0	0.00	51.10	1	1,772	0.06%
2023/03/08	0	0.00	4	51.30	51.30	-4	1,767	-0.23%
2023/03/07	11.1	51.47	3	52.00	51.20	8.1	1,730	0.47%
2023/03/06	2	51.80	3	51.99	51.30	-1	1,673	-0.06%
2023/03/03	2.2	50.43	3	50.23	50.20	-0.8	1,590	-0.05%
2023/03/02	7.1	50.16	9	51.27	50.00	-1.9	1,515	-0.13%
2023/03/01	26	51.98	18.2	53.47	51.10	7.8	1,410	0.56%
2023/02/24	0	0.00	6	50.40	50.60	-6	1,105	-0.54%
2023/02/23	2	49.78	1.2	49.97	49.55	0.8	1,057	0.08%
2023/02/22	6	49.20	3	48.30	49.05	3	984	0.30%
2023/02/21	0	48.05	0	0.00	48.65	0	950	0.00%
2023/02/17	0	0.00	4	47.05	47.05	-4	922	-0.43%
2023/02/16	1	46.90	0	0.00	47.30	1	929	0.11%
2023/02/15	0	0.00	1	46.85	46.85	-1	929	-0.11%
2023/02/14	0.5	46.90	0	0.00	46.65	0.5	925	0.05%
2023/02/10	0.2	46.85	0	0.00	46.35	0.2	925	0.02%
2023/02/08	3	47.43	0	0.00	47.60	3	890	0.34%
2023/02/07	0	0.00	1	47.10	47.10	-1	877	-0.11%
2023/02/06	0.2	46.68	0	0.00	46.65	0.2	874	0.02%
2023/02/03	0.2	46.53	0	0.00	46.85	0.2	863	0.02%
2023/02/02	1	46.20	0.1	46.20	46.20	0.9	842	0.11%
2023/02/01	1	46.00	0	0.00	45.80	1	841	0.12%
2023/01/31	0	0.00	1	46.45	46.30	-1	830	-0.12%
2023/01/30	0	0.00	0	46.35	45.65	0	834	0.00%
2023/01/17	8	45.90	2	45.95	45.85	6	839	0.71%
2023/01/16	2.1	46.00	0	0.00	45.80	2.1	835	0.25%
2023/01/12	0	0.00	1	46.10	46.20	-1	902	-0.11%
2023/01/11	1	46.50	0	0.00	46.05	1	898	0.11%
2023/01/10	1	46.20	0	0.00	46.30	1	886	0.11%
2023/01/09	0	0.00	3	45.70	45.80	-3	867	-0.35%
2023/01/05	1	45.45	0	0.00	45.20	1	860	0.12%
2023/01/03	1.2	45.25	0	0.00	45.45	1.2	861	0.14%
2022/12/30	0	45.60	0	0.00	45.55	0	858	0.00%
2022/12/29	5	45.30	4	45.34	45.40	1	855	0.12%
2022/12/28	4	46.16	3	46.37	46.05	1	851	0.12%
2022/12/27	2	45.10	2	44.93	45.35	0	816	0.00%
2022/12/26	1.3	45.26	0	0.00	45.00	1.3	822	0.16%
2022/12/23	5	45.33	0	0.00	45.45	5	814	0.61%
2022/12/19	1	44.30	0	0.00	44.30	1	815	0.12%
2022/12/16	0.1	44.70	0	0.00	44.35	0.1	811	0.01%
2022/12/15	0.1	45.05	0	0.00	44.80	0.1	809	0.01%
2022/12/14	2	44.95	4	44.95	45.00	-2	811	-0.25%
2022/12/08	0.1	44.45	0	0.00	44.25	0.1	804	0.01%
2022/12/06	0.1	44.75	0	0.00	44.40	0.1	804	0.01%
2022/12/05	0	0.00	1	45.30	44.85	-1	799	-0.13%
2022/12/01	0.4	44.65	0	0.00	44.75	0.4	790	0.05%
2022/11/29	0	0.00	1	43.50	44.00	-1	752	-0.13%
2022/11/28	2.8	43.91	1	43.90	43.75	1.8	753	0.23%
2022/11/25	1	44.10	0	0.00	44.05	1	750	0.13%
2022/11/23	0.1	43.30	0	0.00	43.30	0.1	744	0.01%
2022/11/22	0	43.25	0.3	43.40	43.35	-0.3	763	-0.03%
2022/11/21	0	0.00	5	43.27	43.40	-5	773	-0.65%
2022/11/18	2.3	43.26	0	0.00	43.25	2.3	786	0.29%
2022/11/17	0	0.00	1	43.05	43.25	-1	798	-0.13%
2022/11/16	3	43.15	0	0.00	42.75	3	803	0.37%
2022/11/14	2	42.93	0	0.00	42.90	2	795	0.25%
2022/11/11	1	42.10	0	0.00	42.05	1	791	0.13%
2022/11/09	1	41.55	0	0.00	41.90	1	790	0.13%
2022/11/04	1.1	41.07	0	0.00	41.20	1.1	804	0.14%
2022/11/03	0	41.10	0	0.00	41.05	0	808	0.00%
2022/11/02	0	0.00	1	41.35	41.20	-1	807	-0.12%
2022/10/28	0.1	40.25	0	0.00	39.95	0.1	799	0.01%
2022/10/27	1	40.39	0	0.00	40.40	1	792	0.12%
2022/10/26	1.2	40.03	0	0.00	40.05	1.2	786	0.15%
2022/10/25	1.8	40.49	0	0.00	40.30	1.8	771	0.24%
2022/10/24	0.1	42.00	0	0.00	41.70	0.1	755	0.01%
2022/10/21	0.2	42.24	0	0.00	42.00	0.2	749	0.03%
2022/10/20	0.2	42.93	0.1	42.10	42.80	0.1	737	0.01%
2022/10/19	1.1	44.05	0	0.00	43.85	1.1	668	0.16%
2022/10/18	0.1	43.25	0	0.00	44.10	0.1	671	0.01%
2022/10/17	0.2	42.95	0	0.00	43.20	0.2	667	0.02%
2022/10/14	2.1	43.47	1	43.30	43.55	1.1	665	0.16%
2022/10/13	2.6	42.84	0	0.00	42.75	2.6	667	0.40%
2022/10/12	1.1	43.31	0	0.00	43.35	1.1	659	0.16%
2022/10/11	1.2	43.72	0	0.00	43.80	1.2	652	0.18%
2022/10/07	1.1	44.58	0	0.00	44.75	1.1	649	0.18%
2022/10/06	0.1	44.95	0	0.00	45.00	0.1	646	0.02%
2022/10/05	1	44.75	0	0.00	45.00	1	648	0.15%
2022/10/04	0.1	44.20	0	0.00	44.40	0.1	646	0.01%
2022/10/03	0.1	44.07	0	0.00	44.00	0.1	641	0.02%
2022/09/30	1.2	44.57	0	0.00	44.50	1.2	641	0.18%
2022/09/29	0.1	45.45	0	0.00	45.45	0.1	631	0.01%
2022/09/28	0.2	45.81	2	45.40	45.25	-1.8	622	-0.29%
2022/09/27	0.2	46.66	0	0.00	46.60	0.2	619	0.03%
2022/09/26	1.2	47.27	0	0.00	46.90	1.2	625	0.19%
2022/09/19	1	47.75	0	0.00	47.70	1	646	0.15%
2022/09/16	0.1	48.60	2	48.35	48.30	-1.9	653	-0.29%
2022/09/07	0.1	48.08	0	0.00	47.75	0.1	692	0.02%
2022/09/06	1	48.10	0	0.00	48.20	1	694	0.14%
2022/08/30	2	49.03	0	0.00	49.15	2	699	0.29%
2022/08/29	0	0.00	1.2	50.49	50.70	-1.2	686	-0.17%
2022/08/24	0.1	50.26	0	0.00	50.20	0.1	652	0.01%
2022/08/23	1	50.00	0	0.00	49.95	1	655	0.15%
2022/08/22	1	49.60	0	0.00	49.75	1	656	0.15%
2022/08/17	2	49.65	0	0.00	49.50	2	655	0.31%
2022/08/16	0.1	49.55	3	49.67	49.55	-3	667	-0.44%
2022/08/15	0	0.00	0.1	49.76	49.70	-0.1	674	-0.02%
2022/08/12	0.2	48.80	0	0.00	48.90	0.2	680	0.03%
2022/08/11	2	48.15	0	48.20	48.00	2	686	0.30%
2022/08/09	1	47.90	0	0.00	48.10	1	721	0.14%
2022/08/08	0	47.70	0	0.00	47.75	0	735	0.00%
2022/08/04	0	47.00	0	0.00	47.20	0	800	0.01%
2022/08/02	1	47.57	0	0.00	47.55	1	847	0.12%
2022/08/01	2	48.50	0	0.00	48.40	2	874	0.23%
2022/07/28	0	0.00	0.1	49.05	48.95	-0.1	897	-0.01%
2022/07/27	2	48.78	0	0.00	49.00	2	920	0.22%
2022/07/26	0	0.00	1	48.75	48.80	-1	945	-0.11%
2022/07/22	0	47.85	2	47.70	47.65	-2	966	-0.20%
2022/07/21	0	0.00	0	47.80	47.90	0	997	0.00%
2022/07/20	2	47.60	3	47.77	47.70	-1	1,018	-0.10%
2022/07/19	2	47.10	0	0.00	47.35	2	1,033	0.19%
2022/07/18	1	46.90	0	0.00	46.95	1	1,048	0.10%
2022/07/15	1	46.91	0	0.00	46.85	1	1,102	0.09%
2022/07/14	1	47.50	0	0.00	47.45	1	1,172	0.09%
2022/07/13	1	47.10	0	0.00	47.40	1	1,220	0.08%
2022/07/12	0.1	47.25	0	0.00	47.10	0.1	1,333	0.01%
2022/07/08	0.1	47.45	0	0.00	47.20	0.1	1,510	0.01%
2022/07/04	0	0.00	1	48.35	48.65	-1	1,563	-0.06%
2022/07/01	0	0.00	0.3	47.60	47.35	-0.3	1,567	-0.02%
2022/06/28	1	47.90	0	0.00	47.90	1	1,607	0.06%
2022/06/23	0.1	46.80	0	0.00	47.05	0.1	1,698	0.01%
2022/06/22	0	47.05	0	0.00	46.85	0	1,694	0.00%
2022/06/21	1	47.30	0	0.00	47.35	1	1,694	0.06%
2022/06/20	1	48.00	0	0.00	47.00	1	1,695	0.06%
2022/06/17	1	48.00	0	0.00	47.60	1	1,699	0.06%
2022/06/16	3	48.75	0	0.00	48.70	3	1,703	0.18%
2022/06/14	0.1	47.80	0	0.00	47.75	0.1	1,740	0.01%
2022/06/13	0.1	48.35	0	0.00	47.90	0.1	1,750	0.01%
2022/06/10	0	48.85	0	0.00	48.75	0	1,759	0.00%
2022/06/07	0	48.90	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0	49.05	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0	48.75	0	0.00	48.60	0	1,903	0.00%
2022/06/01	1	49.06	0	0.00	49.10	1	1,936	0.05%
2022/05/31	0.1	48.87	0	0.00	49.40	0.1	1,952	0.00%
2022/05/30	0	48.85	0	0.00	48.90	0	1,950	0.00%
2022/05/26	2	48.33	0.1	48.50	48.45	1.9	1,962	0.10%
2022/05/25	0.1	47.70	0	0.00	47.75	0.1	1,970	0.00%
2022/05/24	0	47.85	0	0.00	47.05	0	2,006	0.00%
2022/05/23	0.1	47.87	0	0.00	47.55	0.1	2,000	0.01%
2022/05/20	0.1	47.45	1	47.15	47.45	-1	2,021	-0.05%
2022/05/19	0.2	46.90	0	0.00	47.05	0.2	2,032	0.01%
2022/05/18	1	47.40	0	0.00	47.50	1	2,142	0.05%
2022/05/17	3.3	46.89	0	0.00	46.90	3.3	2,132	0.16%
2022/05/16	0	47.75	0	0.00	47.25	0	2,132	0.00%
2022/05/13	0.1	47.57	0	0.00	47.45	0.1	2,147	0.00%
2022/05/12	0.1	47.71	0	0.00	47.35	0.1	2,147	0.01%
2022/05/11	1.1	48.99	0	0.00	48.80	1.1	2,126	0.05%
2022/05/10	1.1	49.69	1	49.25	49.95	0.1	2,094	0.01%
2022/05/09	1.1	51.04	4.1	51.09	50.40	-3	2,080	-0.14%
2022/05/06	3	51.90	0	0.00	51.90	3	2,066	0.15%
2022/05/04	0	0.00	2.1	52.02	52.00	-2.1	2,073	-0.10%
2022/05/03	1	52.20	0	0.00	52.20	1	2,061	0.05%
2022/04/28	1	53.50	1	53.20	53.20	0	2,053	0.00%
2022/04/26	0	0.00	1	53.70	53.40	-1	2,018	-0.05%
2022/04/25	0	0.00	2	53.70	53.70	-2	2,002	-0.10%
2022/04/21	1	55.90	3	55.43	54.60	-2	1,992	-0.10%
2022/04/20	5	55.22	7.9	55.26	55.60	-2.9	1,941	-0.15%
2022/04/19	2	53.90	0	0.00	54.30	2	1,880	0.11%
2022/04/18	11	56.06	3.5	56.03	54.50	7.5	1,849	0.40%
2022/04/15	13	54.96	25.1	55.19	55.30	-12.1	1,743	-0.69%
2022/04/14	1	55.00	0	0.00	54.90	1	1,625	0.06%
2022/04/13	4	54.50	0	0.00	54.40	4	1,587	0.25%
2022/04/12	3	54.60	0	0.00	54.20	3	1,579	0.19%
2022/04/11	0	55.20	0	0.00	54.90	0	1,578	0.00%
2022/04/08	8	54.84	1	54.90	54.90	7	1,571	0.45%
2022/04/07	1	55.00	4	54.80	54.80	-3	1,563	-0.19%
2022/04/06	2	54.90	3.1	54.77	55.20	-1.1	1,560	-0.07%
2022/04/01	0	54.20	0	0.00	54.40	0	1,551	0.00%
2022/03/31	1.1	54.32	0	0.00	54.10	1.1	1,548	0.07%
2022/03/30	1	54.50	1	54.30	54.40	0	1,542	0.00%
2022/03/29	2	54.65	1	54.70	54.70	1	1,528	0.07%
2022/03/28	0.1	54.30	0	0.00	54.50	0.1	1,502	0.01%
2022/03/24	1	53.10	0	0.00	53.30	1	1,457	0.07%
2022/03/23	1	53.10	2	53.20	53.50	-1	1,469	-0.07%
2022/03/21	0.3	53.00	0	0.00	52.90	0.3	1,472	0.02%
2022/03/17	1.1	52.71	0	0.00	52.80	1.1	1,440	0.08%
2022/03/16	0.8	52.40	0	0.00	52.40	0.8	1,426	0.06%
2022/03/15	0.1	52.47	0	0.00	52.20	0.1	1,414	0.01%
2022/03/14	2	52.66	1	52.60	52.60	1	1,403	0.07%
2022/03/10	1	54.50	3	54.40	54.60	-2	1,343	-0.15%
2022/03/09	6	53.80	3	53.90	54.00	3	1,337	0.22%
2022/03/08	5	53.42	1	53.80	53.20	4	1,335	0.30%
2022/03/04	0	0.00	8	55.16	55.00	-8	1,282	-0.62%
2022/03/03	7.5	54.92	1	54.90	54.90	6.5	1,289	0.50%
2022/03/02	3	54.60	0	0.00	54.60	3	1,294	0.23%
2022/03/01	6	54.42	0.8	54.52	54.50	5.2	1,290	0.40%
2022/02/25	0.5	54.48	0	0.00	54.20	0.5	1,282	0.04%
2022/02/24	0	0.00	1	54.20	54.30	-1	1,273	-0.08%
2022/02/23	3	54.80	4	54.80	54.70	-1	1,243	-0.08%
2022/02/22	0	0.00	4.2	54.30	54.70	-4.2	1,247	-0.33%
2022/02/21	2	54.80	0	0.00	54.90	2	1,250	0.16%
2022/02/18	0	0.00	5.2	54.56	55.20	-5.2	1,239	-0.42%
2022/02/17	0	0.00	10	53.40	53.40	-10	1,129	-0.89%
2022/02/14	0.1	53.11	0	0.00	53.10	0.1	1,130	0.01%
2022/02/11	1.5	53.06	1	53.00	53.00	0.5	1,143	0.05%
2022/02/10	1	52.90	0	0.00	53.00	1	1,197	0.08%
2022/02/08	2	52.70	0	0.00	52.90	2	1,260	0.16%
2022/02/07	1	52.90	0	0.00	53.00	1	1,252	0.08%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	1.3	52.14	0	0.00	52.20	1.3	1,288	0.10%
2022/01/21	0.1	52.50	3.2	52.11	52.20	-3.1	1,287	-0.24%
2022/01/20	1	52.30	0	0.00	52.10	1	1,272	0.08%
2022/01/19	0.2	52.40	2	52.20	52.30	-1.8	1,273	-0.14%
2022/01/14	0	0.00	1	52.30	52.30	-1	1,284	-0.08%
2022/01/13	0	0.00	0.1	52.50	52.50	-0.1	1,303	0.00%
2022/01/12	2.1	52.21	1	52.20	52.30	1.1	1,316	0.08%
2022/01/11	1.4	52.21	0	0.00	52.30	1.4	1,312	0.11%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.01%
2022/01/06	1	52.40	3	52.70	52.70	-2	1,304	-0.15%
2021/12/29	1	53.40	4.1	53.43	53.40	-3.1	1,310	-0.24%
2021/12/28	1	53.60	5	53.60	53.60	-4	1,313	-0.30%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	1	52.60	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0.5	52.80	0	0.00	52.70	0.5	1,364	0.04%
2021/12/22	0	0.00	1	52.70	52.60	-1	1,377	-0.07%
2021/12/21	0.2	52.50	0	0.00	52.50	0.2	1,394	0.02%
2021/12/14	0.1	52.70	0	0.00	52.40	0.1	1,429	0.01%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/10	20.2	52.70	0	0.00	52.70	20.2	1,444	1.40%
2021/12/09	0.2	52.90	8.2	52.73	52.80	-8	1,460	-0.54%
2021/12/06	0.1	52.60	0	0.00	52.30	0.1	1,512	0.00%
2021/12/03	0	0.00	1	52.20	52.20	-1	1,517	-0.07%
2021/12/01	0.3	52.40	0.1	52.40	52.20	0.2	1,533	0.01%
2021/11/30	1	52.20	0	0.00	52.00	1	1,570	0.06%
2021/11/29	1.7	52.31	1	52.21	52.20	0.6	1,570	0.04%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/24	0.1	53.00	2.4	52.88	52.70	-2.3	1,611	-0.14%
2021/11/22	0	0.00	6.5	53.01	53.00	-6.5	1,630	-0.40%
2021/11/19	4.1	53.20	1	53.10	53.20	3.1	1,644	0.19%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/17	1	52.60	0	0.00	52.80	1	1,701	0.06%
2021/11/16	0	52.70	0.1	52.80	52.70	-0.1	1,765	-0.01%
2021/11/15	0	0.00	1	52.50	52.40	-1	1,802	-0.06%
2021/11/12	1	52.70	0	0.00	52.90	1	1,806	0.06%
2021/11/11	1	52.20	0	0.00	52.40	1	1,825	0.05%
2021/11/10	2	52.05	0	0.00	52.20	2	1,863	0.11%
2021/11/09	3.4	52.43	5	52.40	52.20	-1.6	1,877	-0.08%
2021/11/05	0.1	53.50	0	0.00	53.50	0.1	1,919	0.00%
2021/11/04	3.7	53.53	0	0.00	53.50	3.7	2,054	0.18%
2021/11/03	1.1	53.03	2	53.10	53.50	-0.9	2,249	-0.04%
2021/11/02	2.8	53.08	6	52.97	53.00	-3.2	2,268	-0.14%
2021/11/01	1.3	53.46	0.3	53.70	53.10	0.9	2,255	0.04%
2021/10/28	0.1	53.70	1	53.60	53.70	-0.9	2,282	-0.04%
2021/10/27	0	0.00	3.7	53.61	53.70	-3.7	2,311	-0.16%
2021/10/26	0.2	54.00	2	53.85	53.60	-1.8	2,329	-0.08%
2021/10/25	2.3	53.67	0.1	54.00	53.90	2.2	2,332	0.10%
2021/10/22	1.2	53.53	0	0.00	53.50	1.2	2,353	0.05%
2021/10/21	2.2	53.76	0	0.00	53.20	2.2	2,371	0.09%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0.4	54.48	0	0.00	54.30	0.4	2,372	0.02%
2021/10/15	3.1	53.87	2	53.90	53.80	1.1	2,373	0.05%
2021/10/14	0	0.00	4	53.65	53.70	-4	2,379	-0.17%
2021/10/13	2	53.30	1	53.20	53.40	1	2,395	0.04%
2021/10/08	0	53.40	0	0.00	53.10	0	2,402	0.00%
2021/10/06	1	53.20	0	0.00	53.00	1	2,430	0.04%
2021/10/05	1	53.00	1	52.90	53.10	0	2,443	0.00%
2021/10/04	1	53.10	1	53.10	53.20	0	2,459	0.00%
2021/10/01	4	53.53	2	53.50	53.50	2	2,457	0.08%
2021/09/30	2	54.45	0	0.00	54.90	2	2,408	0.08%
2021/09/29	1	54.60	2	54.60	54.60	-1	2,413	-0.04%
2021/09/28	5	55.52	0	0.00	55.20	5	2,412	0.21%
2021/09/27	1.1	55.19	3	55.13	55.20	-1.9	2,399	-0.08%
2021/09/24	0	0.00	1	54.50	54.40	-1	2,401	-0.04%
2021/09/22	2	54.00	1	53.90	54.10	1	2,450	0.04%
2021/09/17	6.2	54.11	0	0.00	54.90	6.2	2,464	0.25%
2021/09/16	1	54.30	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	54.70	0	0.00	54.60	1	2,488	0.04%
2021/09/13	6	54.75	0	0.00	54.90	6	2,506	0.24%
2021/09/10	1	55.90	0	0.00	55.90	1	2,466	0.04%
2021/09/07	0	0.00	1	56.00	56.00	-1	2,515	-0.04%
2021/09/06	0.4	56.50	0	0.00	56.20	0.4	2,541	0.02%
2021/09/03	2	56.45	8	56.88	56.90	-6	2,534	-0.24%
2021/09/02	3	55.57	4	55.55	55.60	-1	2,503	-0.04%
2021/09/01	0	0.00	5	55.20	55.50	-5	2,487	-0.20%
2021/08/31	1	54.20	1	54.30	54.10	0	2,463	0.00%
2021/08/30	2.1	54.01	89.8	54.00	54.20	-87.8	2,461	-3.57%
2021/08/27	0	0.00	4.4	54.44	54.50	-4.4	2,439	-0.18%
2021/08/26	0.6	54.65	0	0.00	54.40	0.6	2,443	0.02%
2021/08/25	1.4	54.97	0	0.00	54.90	1.4	2,445	0.06%
2021/08/24	2.5	54.48	1	54.20	54.80	1.5	2,441	0.06%
2021/08/23	1	53.40	0	0.00	53.80	1	2,446	0.04%
2021/08/19	0.5	56.60	1	56.30	56.20	-0.5	2,337	-0.02%
2021/08/18	2	56.85	0	0.00	56.90	2	2,301	0.09%
2021/08/17	3	57.13	2.1	57.10	56.80	0.9	2,295	0.04%
2021/08/16	2	56.45	0.5	56.20	56.30	1.5	2,273	0.07%
2021/08/13	1.1	55.81	0	0.00	55.90	1.1	2,251	0.05%
2021/08/12	2.1	55.90	0.5	56.10	56.10	1.6	2,238	0.07%
2021/08/11	7.3	55.27	0.1	56.00	55.50	7.2	2,251	0.32%
2021/08/10	12.3	56.56	0.2	56.70	56.50	12.1	2,183	0.55%
2021/08/09	14.4	57.67	13	57.30	57.50	1.4	2,138	0.06%
2021/08/06	0	0.00	1.2	60.58	60.70	-1.2	1,997	-0.06%
2021/08/04	1	61.50	1	61.60	61.40	0	2,236	0.00%
2021/08/03	0	0.00	1	60.90	61.00	-1	2,297	-0.04%
2021/08/02	0	0.00	1	60.20	60.80	-1	2,338	-0.04%
2021/07/30	1	60.40	0	0.00	60.10	1	2,324	0.04%
2021/07/29	1.1	59.75	1.2	60.00	60.00	-0.1	2,334	-0.01%
2021/07/28	1.1	59.20	0	0.00	59.30	1.1	2,358	0.04%
2021/07/26	2	60.00	1	60.00	59.90	1	2,514	0.04%
2021/07/23	0.1	59.80	1	59.60	59.60	-0.9	2,637	-0.03%
2021/07/22	1	59.70	0.5	59.90	59.70	0.5	2,803	0.02%
2021/07/20	1	59.30	0	0.00	59.30	1	2,854	0.04%
2021/07/19	5.1	59.80	0	0.00	59.80	5.1	2,928	0.17%
2021/07/16	2.1	59.71	0	0.00	60.00	2.1	3,034	0.07%
2021/07/15	4	59.60	0	0.00	59.70	4	3,080	0.13%
2021/07/13	0	0.00	1	59.60	59.60	-1	3,192	-0.03%
2021/07/12	1	59.90	1	59.90	59.70	0	3,230	0.00%
2021/07/09	1.2	59.99	2	59.90	59.60	-0.9	3,238	-0.03%
2021/07/05	1.2	60.24	1	60.40	60.40	0.2	3,351	0.00%
2021/07/02	0	0.00	1	60.30	60.40	-1	3,367	-0.03%
2021/07/01	0	0.00	2.5	60.28	60.60	-2.5	3,386	-0.07%
2021/06/30	1.8	60.32	1	60.30	60.10	0.8	3,416	0.02%
2021/06/29	8.5	60.58	0	0.00	60.60	8.5	3,451	0.25%
2021/06/28	76	60.81	0.1	60.90	60.80	75.9	3,482	2.18%
2021/06/25	0	0.00	1	60.00	59.90	-1	3,464	-0.03%
2021/06/24	2	59.50	2	59.65	59.90	0	3,475	0.00%
2021/06/23	1.1	59.21	0	0.00	59.30	1.1	3,478	0.03%
2021/06/22	0	0.00	1	59.00	59.00	-1	3,526	-0.03%
2021/06/18	0.1	58.80	1	59.10	59.10	-1	3,536	-0.03%
2021/06/17	0.4	59.10	1	59.00	59.00	-0.6	3,535	-0.02%
2021/06/16	0	0.00	2	59.30	59.20	-2	3,566	-0.06%
2021/06/15	4	58.53	1	58.80	59.00	3	3,558	0.08%
2021/06/11	0	0.00	5	58.20	57.90	-5	3,538	-0.14%
2021/06/09	0	0.00	1	57.60	57.60	-1	3,555	-0.03%
2021/06/08	0.2	58.20	0	0.00	57.70	0.2	3,574	0.01%
2021/06/07	0	0.00	3	57.47	57.50	-3	3,637	-0.08%
2021/06/04	6	57.82	2	57.90	57.90	4	3,677	0.11%
2021/06/03	1	58.40	1	58.20	58.40	0	3,758	0.00%
2021/06/02	1	57.80	2	58.05	58.40	-1	3,898	-0.03%
2021/06/01	3	57.97	1	58.10	58.10	2	3,921	0.05%
2021/05/31	1	57.20	11	57.70	57.70	-10	3,986	-0.25%
2021/05/27	1	56.80	0	0.00	56.40	1	3,989	0.03%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	1	56.40	0	0.00	56.50	1	4,009	0.02%
2021/05/24	0	0.00	0	56.90	56.50	0	4,012	0.00%
2021/05/20	0	0.00	1	56.10	56.90	-1	4,068	-0.02%
2021/05/19	10	56.45	1	55.80	56.40	9	4,092	0.22%
2021/05/18	5	56.50	2	56.00	57.00	3	4,061	0.07%
2021/05/17	6.1	56.72	6	55.53	54.50	0.1	4,039	0.00%
2021/05/14	5.1	56.85	2	56.10	56.40	3.1	3,957	0.08%
2021/05/13	5	56.56	0	56.40	56.40	5	3,896	0.13%
2021/05/12	19	55.86	32	55.05	55.40	-13	3,777	-0.34%
2021/05/11	4	59.68	6	59.20	59.20	-2	3,640	-0.05%
2021/05/10	11.1	59.84	1.1	60.48	60.50	10	3,576	0.28%
2021/05/06	9.1	58.35	0	0.00	58.70	9.1	3,539	0.26%
2021/05/05	5	58.72	0	0.00	58.60	5	3,526	0.14%
2021/05/04	13	59.01	36	58.70	58.90	-23	3,504	-0.66%
2021/05/03	7.1	60.38	100.1	59.94	60.10	-93	3,424	-2.71%
2021/04/29	12.1	60.95	7	59.90	59.90	5.1	3,364	0.15%
2021/04/28	2.1	60.44	2.2	60.88	61.30	-0.1	3,249	0.00%
2021/04/26	1	57.80	0.6	58.00	58.00	0.4	3,121	0.01%
2021/04/23	1	57.00	1.1	56.96	57.50	-0.1	3,122	0.00%
2021/04/22	2	58.07	0	0.00	57.90	2	3,093	0.07%
2021/04/21	0	0.00	4	58.10	57.70	-4	2,995	-0.13%
2021/04/20	1	57.80	1	57.70	58.00	0	2,976	0.00%
2021/04/19	3.1	57.71	2	57.95	58.40	1.1	2,966	0.04%
2021/04/14	14	56.56	2	55.75	56.30	12	2,957	0.41%
2021/04/13	88.1	56.62	9	56.02	56.10	79.1	2,959	2.67%
2021/04/12	6	55.30	3	55.13	55.20	3	3,012	0.10%
2021/04/08	6	54.12	0	0.00	54.40	6	3,172	0.19%
2021/04/06	1	54.20	0.3	54.30	54.40	0.7	3,342	0.02%
2021/04/01	1	54.30	0	0.00	54.50	1	3,503	0.03%
2021/03/30	0	0.00	4.1	54.53	54.70	-4.1	3,507	-0.12%
2021/03/26	2.1	53.95	0	0.00	54.10	2.1	3,484	0.06%
2021/03/25	1	54.00	1	53.80	53.80	0	3,464	0.00%
2021/03/24	1	52.90	0	0.00	52.90	1	3,422	0.03%
2021/03/23	3	52.50	0	0.00	52.50	3	3,419	0.09%
2021/03/22	1	52.10	11	52.38	52.60	-10	3,426	-0.29%
2021/03/18	0	0.00	2	52.60	52.50	-2	3,413	-0.06%
2021/03/17	1	52.30	0	52.63	52.50	1	3,452	0.03%
2021/03/16	0	0.00	10	52.20	52.40	-10	3,541	-0.28%
2021/03/15	0.1	52.50	0.1	52.78	52.20	0	3,530	0.00%
2021/03/12	10	52.70	0	0.00	52.70	10	3,521	0.28%
2021/03/11	0	0.00	3	52.50	52.30	-3	3,524	-0.09%
2021/03/10	1	53.20	6	53.40	53.20	-5	3,487	-0.14%
2021/03/09	1	53.00	4	53.20	53.20	-3	3,445	-0.09%
2021/03/08	11	52.93	1	53.00	53.00	10	3,366	0.30%
2021/03/05	0.2	51.00	3	51.17	51.00	-2.8	3,222	-0.09%
2021/03/03	0	0.00	1	50.40	50.30	-1	3,138	-0.03%
2021/02/26	0	0.00	1	49.90	50.00	-1	3,110	-0.03%
2021/02/25	1	50.20	2	50.10	50.30	-1	3,093	-0.03%
2021/02/24	1	50.10	13	50.10	50.10	-12	3,097	-0.39%
2021/02/23	10	49.98	1	50.20	50.20	9	3,082	0.29%
2021/02/22	3	50.13	0	0.00	50.00	3	3,049	0.10%
2021/02/19	0.1	50.30	2	50.08	50.30	-1.9	3,001	-0.06%
2021/02/18	0	0.00	1	49.25	49.65	-1	2,976	-0.03%
2021/02/17	0.1	49.00	15	49.15	48.95	-14.9	2,983	-0.50%
2021/02/05	0.1	48.35	1	48.35	48.40	-0.9	2,987	-0.03%
2021/02/03	2.1	48.01	0	0.00	48.30	2.1	3,008	0.07%
2021/02/02	2	47.85	0	0.00	47.85	2	3,026	0.07%
2021/02/01	2	47.83	0	0.00	47.90	2	3,001	0.07%
2021/01/29	1	48.60	1	48.25	48.25	0	2,976	0.00%
2021/01/27	11	48.97	0	0.00	48.70	11	2,948	0.37%
2021/01/26	6	48.81	0	0.00	48.85	6	2,939	0.20%
2021/01/25	0	0.00	0	49.05	49.00	0	2,936	0.00%
2021/01/22	1.2	49.03	20	48.89	49.20	-18.8	2,927	-0.64%
2021/01/21	19	47.85	11	47.85	48.00	8	2,902	0.28%
2021/01/20	3	47.77	0	0.00	47.65	3	2,905	0.10%
2021/01/18	0	48.80	0	0.00	48.50	0	2,862	0.00%
2021/01/15	5	49.00	4	49.40	48.90	1	2,830	0.04%
2021/01/13	1	50.20	0.1	50.10	50.10	0.9	2,822	0.03%
2021/01/07	0	0.00	1	50.40	50.00	-1	2,684	-0.04%
2021/01/06	1	49.25	1	50.60	49.65	0	2,649	0.00%
2021/01/05	1	50.00	1	50.60	50.20	0	2,609	0.00%
2021/01/04	7.2	51.24	3	51.10	51.00	4.2	2,554	0.17%
2020/12/31	0	0.00	3.3	50.78	50.80	-3.3	2,435	-0.13%
2020/12/30	10.1	49.78	3	49.87	49.95	7.1	2,412	0.29%
2020/12/29	7	50.86	8.4	49.87	50.30	-1.4	2,400	-0.06%
2020/12/28	12	50.15	14	50.18	51.00	-2	2,253	-0.09%
2020/12/25	1	47.55	6	48.25	48.10	-5	2,062	-0.24%
2020/12/24	0	0.00	0.1	46.90	46.80	-0.1	1,951	-0.01%
2020/12/23	1	46.70	3	46.67	46.70	-2	1,955	-0.10%
2020/12/22	4	47.23	0	0.00	46.25	4	1,979	0.20%
2020/12/21	1	46.20	0	0.00	46.60	1	2,000	0.05%
2020/12/18	0	0.00	0	46.30	46.45	0	2,010	0.00%
2020/12/17	1	46.00	1	45.90	45.60	0	2,001	0.00%
2020/12/15	27	45.75	1	45.75	45.70	26	1,990	1.31%
2020/12/14	1	46.50	1.2	46.49	46.30	-0.2	1,980	-0.01%
2020/12/11	0	0.00	6	47.01	46.90	-6	1,961	-0.31%
2020/12/10	3	47.68	11	47.51	47.50	-8	1,922	-0.42%
2020/12/09	1	46.15	2	46.25	46.30	-1	1,833	-0.05%
2020/12/08	16	46.15	1	46.20	46.05	15	1,854	0.81%
2020/12/07	0	0.00	3	46.35	46.10	-3	1,853	-0.16%
2020/12/04	1	46.40	0	0.00	46.40	1	1,866	0.05%
2020/12/03	0	0.00	11	46.26	46.25	-11	1,864	-0.59%
2020/12/02	0	0.00	0	46.60	46.35	0	1,882	0.00%
2020/12/01	1	46.60	0	0.00	46.60	1	1,919	0.05%
2020/11/30	1	47.25	1	47.50	46.35	0	2,025	0.00%
2020/11/27	0	0.00	1	47.00	47.00	-1	2,026	-0.05%
2020/11/26	0	0.00	5.2	46.75	46.70	-5.2	2,074	-0.25%
2020/11/24	5	46.50	0	0.00	46.45	5	2,277	0.22%
2020/11/20	0	0.00	0.1	46.30	46.15	-0.1	2,438	0.00%
2020/11/18	0.3	46.90	0	0.00	46.75	0.3	2,515	0.01%
2020/11/17	0.5	46.60	2	46.73	46.80	-1.5	2,550	-0.06%
2020/11/16	5	46.82	2	46.60	46.65	3	2,617	0.11%
2020/11/13	0	0.00	4	46.55	46.60	-4	2,640	-0.15%
2020/11/12	0	0.00	1	46.30	46.15	-1	2,659	-0.04%
2020/11/11	0	0.00	0.1	45.90	46.45	-0.1	2,733	0.00%
2020/11/10	0	0.00	2	45.70	45.90	-2	2,745	-0.07%
2020/11/06	0	0.00	5	45.10	45.00	-5	2,764	-0.18%
2020/11/05	3	45.37	0	0.00	45.15	3	2,785	0.11%
2020/10/30	0	44.95	0	0.00	44.95	0	2,832	0.00%
2020/10/29	1	45.40	0	0.00	45.45	1	2,823	0.04%
2020/10/28	0	0.00	0.3	45.70	45.70	-0.3	2,830	-0.01%
2020/10/23	1	45.40	6	45.40	45.30	-5	2,798	-0.18%
2020/10/20	0	0.00	4	45.21	45.25	-4	2,821	-0.14%
2020/10/19	0	0.00	3	45.27	45.25	-3	2,816	-0.11%
2020/10/16	0.5	44.85	6	44.80	44.75	-5.5	2,821	-0.19%
2020/10/14	0	0.00	4	44.85	44.90	-4	2,906	-0.14%
2020/10/13	0	0.00	1	44.50	44.60	-1	2,944	-0.03%
2020/10/07	0	0.00	1	44.10	44.10	-1	3,100	-0.03%
2020/10/06	4	43.50	5	43.96	44.10	-1	3,143	-0.03%
2020/10/05	0	0.00	3	42.75	42.95	-3	3,124	-0.10%
2020/09/29	0	0.00	4	42.15	42.10	-4	3,136	-0.13%
2020/09/25	1	42.00	0	0.00	42.10	1	3,176	0.03%
2020/09/24	4	41.65	0	0.00	41.50	4	3,190	0.13%
2020/09/23	1	43.10	0	0.00	42.85	1	3,154	0.03%
2020/09/18	2	43.88	0	0.00	43.80	2	3,141	0.06%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/15	2	43.75	0	0.00	43.60	2	3,118	0.06%
2020/09/14	2	43.65	2	43.78	43.80	0	3,143	0.00%
2020/09/11	2	43.13	0	0.00	43.00	2	3,168	0.06%
2020/09/10	1	43.60	0	0.00	43.70	1	3,175	0.03%
2020/09/08	1	43.90	2	44.05	44.20	-1	3,167	-0.03%
2020/09/07	5	43.60	5	43.55	43.50	0	3,171	0.00%
2020/09/04	3	43.55	1	43.50	43.60	2	3,183	0.06%
2020/09/03	5	43.68	1	43.80	43.50	4	3,162	0.13%
2020/09/02	2	44.55	3	44.80	44.50	-1	3,078	-0.03%
2020/09/01	7	44.85	2	44.68	44.45	5	3,094	0.16%
2020/08/31	1	44.90	2	45.08	45.25	-1	3,068	-0.03%
2020/08/28	1	46.50	0	0.00	46.45	1	2,979	0.03%
2020/08/27	9	49.07	5	49.17	48.95	4	2,876	0.14%
2020/08/26	1	48.90	0	0.00	48.90	1	2,753	0.04%
2020/08/25	2.5	48.88	12	48.82	48.90	-9.5	2,706	-0.35%
2020/08/21	2	48.90	4	49.05	48.85	-2	2,666	-0.07%
2020/08/20	11	47.65	3	47.82	47.90	8	2,639	0.30%
2020/08/19	3	49.38	1	49.50	49.60	2	2,575	0.08%
2020/08/18	0	0.00	23	48.75	48.95	-23	2,562	-0.90%
2020/08/17	5	48.58	8	48.42	48.90	-3	2,538	-0.12%
2020/08/14	8	47.04	3	47.17	47.15	5	2,482	0.20%
2020/08/13	0	0.00	4	46.94	46.85	-4	2,509	-0.16%
2020/08/11	1	46.50	1	46.70	46.25	0	2,673	0.00%
2020/08/10	3	46.62	5	46.88	47.00	-2	2,707	-0.07%
2020/08/07	0.5	45.65	0	0.00	45.65	0.5	2,721	0.02%
2020/08/06	10	46.03	0	0.00	45.85	10	2,725	0.37%
2020/08/05	3	45.95	1	45.95	46.00	2	2,781	0.07%
2020/08/04	1	46.45	12	46.44	46.25	-11	2,825	-0.39%
2020/08/03	2	46.35	0	0.00	46.35	2	2,906	0.07%
2020/07/30	0.5	46.25	2	46.00	46.25	-1.5	2,965	-0.05%
2020/07/29	1	45.75	0	0.00	45.30	1	3,030	0.03%
2020/07/28	1	45.30	0	0.00	45.10	1	3,046	0.03%
2020/07/27	0	0.00	1	45.55	45.60	-1	3,056	-0.03%
2020/07/24	6	46.38	0	0.00	45.90	6	3,119	0.19%
2020/07/23	6	46.32	4	46.38	46.45	2	3,140	0.06%
2020/07/22	0	0.00	3	46.40	46.15	-3	3,153	-0.10%
2020/07/21	1	47.05	1	47.05	46.90	0	3,180	0.00%
2020/07/20	2	47.20	2	47.33	47.45	0	3,156	0.00%
2020/07/17	0.4	46.05	8	46.75	46.20	-7.6	3,124	-0.24%
2020/07/16	26	47.29	17	46.80	47.10	9	3,093	0.29%
2020/07/15	12	46.68	11.1	46.42	47.00	1	3,025	0.03%
2020/07/14	1	45.30	13	45.22	45.15	-12	2,974	-0.40%
2020/07/13	11	44.79	4	44.54	44.95	7	2,935	0.24%
2020/07/09	5	44.09	0	0.00	44.05	5	2,934	0.17%
2020/07/08	10	43.95	4	44.05	44.10	6	2,928	0.20%
2020/07/07	0	0.00	15	43.95	43.80	-15	2,922	-0.51%
2020/07/06	3	43.62	0	0.00	43.60	3	2,909	0.10%
2020/07/03	1	43.45	0	0.00	43.45	1	2,913	0.03%
2020/07/02	0	0.00	2	43.45	43.60	-2	2,911	-0.07%
2020/06/29	0	0.00	15	42.70	42.60	-15	3,023	-0.50%
2020/06/23	0	0.00	1	43.05	43.10	-1	3,079	-0.03%
2020/06/22	1	43.25	2.1	43.12	43.05	-1.1	3,087	-0.04%
2020/06/19	5	43.43	2.7	43.48	43.10	2.3	3,104	0.08%
2020/06/18	7	43.83	1	43.85	43.80	6	3,094	0.19%
2020/06/17	5	43.78	1	43.25	43.10	4	3,072	0.13%
2020/06/16	0	0.00	1	43.05	43.10	-1	3,075	-0.03%
2020/06/15	2	43.18	20	42.62	42.70	-18	3,137	-0.57%
2020/06/12	4	41.91	3	42.37	42.25	1	3,153	0.03%
2020/06/11	2	42.90	9	42.65	42.55	-7	3,178	-0.22%
2020/06/10	0	0.00	1	43.55	43.55	-1	3,176	-0.03%
2020/06/09	2	43.50	30	43.50	43.55	-28	3,234	-0.87%
2020/06/08	20	43.78	1	44.45	43.80	19	3,261	0.58%
2020/06/05	0	0.00	7	44.01	44.20	-7	3,235	-0.22%
2020/06/04	3	44.12	0	0.00	44.15	3	3,264	0.09%
2020/06/03	4	44.10	4	43.90	44.10	0	3,333	0.00%
2020/05/29	36	43.60	37	43.87	43.00	-1	3,308	-0.03%
2020/05/26	10	44.20	0	0.00	44.20	10	3,277	0.31%
2020/05/25	0	0.00	10	44.28	44.25	-10	3,253	-0.31%
2020/05/22	1	43.25	1	43.25	43.20	0	3,224	0.00%
2020/05/21	0	0.00	3	44.12	44.00	-3	3,204	-0.09%
2020/05/20	7	43.95	0	0.00	43.85	7	3,194	0.22%
2020/05/19	4.6	44.52	8	44.64	44.80	-3.4	3,156	-0.11%
2020/05/18	3	43.92	15	43.95	43.90	-12	3,046	-0.39%
2020/05/15	1	42.90	4	42.80	42.80	-3	2,985	-0.10%
2020/05/14	23	42.62	12	42.03	41.90	11	2,929	0.38%
2020/05/13	0	0.00	1	41.80	42.35	-1	2,883	-0.03%
2020/05/12	1	41.60	0	0.00	42.15	1	2,867	0.03%
2020/05/11	3	42.85	1	42.95	43.00	2	2,814	0.07%
2020/05/08	236	42.80	197	42.88	43.35	39	2,793	1.40%	大買/大賣/
2020/05/06	0	0.00	12	42.25	41.50	-12	2,732	-0.44%
2020/04/30	4	41.25	8	41.24	41.45	-4	2,619	-0.15%
2020/04/29	12	41.81	0	0.00	41.45	12	2,599	0.46%
2020/04/28	2	40.60	1	40.40	40.70	1	2,530	0.04%
2020/04/27	0	0.00	1	39.95	39.90	-1	2,546	-0.04%
2020/04/24	0	0.00	2	39.68	39.80	-2	2,535	-0.08%
2020/04/23	0	0.00	1	39.35	39.30	-1	2,481	-0.04%
2020/04/22	0	0.00	8	38.09	38.55	-8	2,464	-0.32%
2020/04/21	0	0.00	1	39.20	38.65	-1	2,460	-0.04%
2020/04/20	0	0.00	2	39.35	39.45	-2	2,443	-0.08%
2020/04/16	2	39.30	1	39.30	39.40	1	2,399	0.04%
2020/04/15	0	0.00	2	39.48	39.70	-2	2,387	-0.08%
2020/04/14	0	0.00	1	38.35	38.45	-1	2,340	-0.04%
2020/04/13	0	0.00	5	37.70	37.65	-5	2,344	-0.21%
2020/04/10	2	37.78	1	37.60	37.80	1	2,362	0.04%
2020/04/09	0	0.00	1	37.50	37.50	-1	2,413	-0.04%
2020/04/08	0	0.00	1	37.20	37.15	-1	2,434	-0.04%
2020/04/07	18.1	37.10	5	37.30	37.05	13.1	2,420	0.54%
2020/04/06	0	0.00	1	36.75	37.05	-1	2,390	-0.04%
2020/04/01	1	36.85	2	37.43	36.95	-1	2,378	-0.04%
2020/03/31	2	37.48	5	37.76	36.95	-3	2,330	-0.13%
2020/03/30	14	36.20	6	37.10	36.50	8	2,283	0.35%
2020/03/27	0	0.00	6	35.29	35.10	-6	2,246	-0.27%
2020/03/26	0	0.00	1	34.56	34.90	-1	2,248	-0.05%
2020/03/25	2	34.95	0	0.00	34.90	2	2,283	0.09%
2020/03/23	12	33.71	73	32.98	33.30	-61	2,595	-2.35%
2020/03/20	0	0.00	2	34.40	34.20	-2	2,633	-0.08%
2020/03/19	5	33.14	5	32.24	32.00	0	2,620	0.00%
2020/03/18	0	0.00	1	35.00	34.70	-1	2,586	-0.04%
2020/03/17	1	34.85	6	35.02	35.25	-5	2,605	-0.19%
2020/03/16	0	0.00	3	36.03	35.80	-3	2,565	-0.12%
2020/03/13	0	0.00	2	35.88	36.00	-2	2,543	-0.08%
2020/03/12	6	37.45	1	38.40	37.40	5	2,469	0.20%
2020/03/11	2	39.13	1	38.75	38.70	1	2,426	0.04%
2020/03/10	3	37.77	1	38.10	38.40	2	2,442	0.08%
2020/03/09	10	39.00	1	39.55	38.65	9	2,495	0.36%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	2	40.20	1	40.20	40.30	1	2,496	0.04%
2020/03/02	1	39.70	1	40.05	40.00	0	2,509	0.00%
2020/02/26	2	40.18	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.40	0	0.00	40.45	1	2,544	0.04%
2020/02/18	5	41.45	5	41.65	41.45	0	2,571	0.00%
2020/02/14	20	40.80	0	0.00	40.75	20	2,690	0.74%
2020/02/13	0	0.00	1	40.75	40.70	-1	2,730	-0.04%
2020/02/12	1	40.25	0	0.00	40.65	1	2,743	0.04%
2020/02/11	2	40.23	1	40.50	40.50	1	2,743	0.04%
2020/02/10	1	40.40	1	40.30	40.25	0	2,754	0.00%
2020/02/07	1	40.70	4.1	40.80	40.50	-3.1	2,744	-0.11%
2020/02/06	1	41.25	0	0.00	41.30	1	2,719	0.04%
2020/02/05	1	41.05	4	40.98	41.05	-3	2,718	-0.11%
2020/02/04	0	0.00	3	41.18	41.05	-3	2,714	-0.11%
2020/02/03	1	40.00	1	40.50	41.05	0	2,723	0.00%
2020/01/31	1	40.75	0	0.00	41.30	1	2,692	0.04%
2020/01/30	1	40.50	3	40.72	40.40	-2	2,679	-0.07%
2020/01/20	1	42.70	66	42.59	42.60	-65	2,620	-2.48%
2020/01/17	2	43.03	1	43.00	43.00	1	2,656	0.04%
2020/01/16	3	42.67	2	42.65	42.90	1	2,669	0.04%
2020/01/14	0	0.00	1	43.05	43.05	-1	2,686	-0.04%
2020/01/13	3	43.42	4	43.40	43.25	-1	2,706	-0.04%
2020/01/10	1	42.65	4	42.99	43.00	-3	2,740	-0.11%
2020/01/09	1	42.60	2	42.95	42.95	-1	2,742	-0.04%
2020/01/08	1	43.05	4	42.73	42.75	-3	2,748	-0.11%
2020/01/07	4	42.73	5	42.86	43.00	-1	2,744	-0.04%
2020/01/06	3	41.97	4	41.94	42.00	-1	2,715	-0.04%
2020/01/03	6	42.59	2.7	42.45	42.45	3.3	2,692	0.12%
2020/01/02	6	43.14	3	43.10	43.20	3	2,630	0.11%
2019/12/31	3	43.68	0	0.00	43.65	3	2,596	0.12%
2019/12/30	0	0.00	1	43.90	44.00	-1	2,589	-0.04%
2019/12/27	2	43.85	1	43.95	43.90	1	2,578	0.04%
2019/12/25	10	44.80	1	44.10	44.25	9	2,571	0.35%
2019/12/24	0	0.00	11.4	44.36	44.40	-11.4	2,563	-0.45%
2019/12/23	3	44.52	8	44.26	44.15	-5	2,553	-0.20%
2019/12/20	0	0.00	12	44.65	44.70	-12	2,525	-0.48%
2019/12/19	8	45.12	15	44.82	44.80	-7	2,487	-0.28%
2019/12/18	16	43.84	17	43.64	43.70	-1	2,326	-0.04%
2019/12/17	1	42.10	0	0.00	42.15	1	2,132	0.05%
2019/12/16	16	41.60	1	41.70	41.45	15	2,083	0.72%
2019/12/13	1	41.35	0	0.00	41.30	1	2,090	0.05%
2019/12/12	12	41.86	3	41.98	41.95	9	2,069	0.43%
2019/12/10	10	41.19	0	0.00	41.10	10	2,034	0.49%
2019/12/09	1	41.30	1	41.50	41.50	0	2,024	0.00%
2019/12/06	0	0.00	12	41.66	41.60	-12	2,019	-0.59%
2019/12/03	10	40.55	1	40.65	40.65	9	1,891	0.48%
2019/12/02	0	0.00	0	40.00	40.10	0	1,845	0.00%
2019/11/29	0	0.00	1	39.90	39.60	-1	1,822	-0.05%
2019/11/28	0	0.00	1	39.65	39.60	-1	1,812	-0.06%
2019/11/25	0	0.00	1.6	39.55	39.40	-1.6	1,821	-0.09%
2019/11/22	1	39.50	1	39.85	39.45	0	1,842	0.00%
2019/11/21	11	40.05	0	0.00	40.00	11	1,832	0.60%
2019/11/20	5.1	40.32	1	40.30	40.25	4.1	1,836	0.22%
2019/11/19	0	0.00	3	40.47	40.35	-3	1,851	-0.16%
2019/11/18	0	0.00	1	40.00	40.00	-1	1,839	-0.05%
2019/11/15	0.1	39.65	0	0.00	39.70	0.1	1,812	0.01%
2019/11/14	5	40.00	2	39.90	39.90	3	1,845	0.16%
2019/11/13	8	39.59	8	39.41	39.75	0	1,837	0.00%
2019/11/11	6	38.41	0	0.00	38.35	6	1,738	0.35%
2019/11/08	0.3	38.30	0	0.00	38.30	0.3	1,731	0.02%
2019/11/07	0.2	38.20	0	0.00	38.20	0.2	1,733	0.01%
2019/11/05	0	0.00	1	37.60	37.65	-1	1,734	-0.06%
2019/11/01	1	37.65	0	0.00	37.75	1	1,818	0.05%
2019/10/28	2	38.13	0	0.00	38.00	2	1,869	0.11%
2019/10/25	1.2	38.24	0	0.00	38.20	1.2	1,897	0.06%
2019/10/24	0	0.00	1	37.55	37.50	-1	1,849	-0.05%
2019/10/23	1	37.55	2	37.43	37.35	-1	1,850	-0.05%
2019/10/22	2	37.80	0	0.00	37.75	2	1,842	0.11%
2019/10/21	22	37.90	1	37.80	38.00	21	1,830	1.15%
2019/10/18	1	37.30	0	0.00	37.85	1	1,804	0.06%
2019/10/17	4	37.50	0	0.00	37.35	4	1,750	0.23%
2019/10/16	1	37.60	0.1	37.60	37.60	1	1,739	0.05%
2019/10/14	5.8	36.91	1	36.80	36.90	4.8	1,724	0.28%
2019/10/09	2	36.90	0	0.00	36.80	2	1,713	0.12%
2019/10/04	0	0.00	1	37.10	37.15	-1	1,690	-0.06%
2019/10/03	1	37.35	0	0.00	37.40	1	1,689	0.06%
2019/10/02	0	0.00	0.8	37.60	37.40	-0.8	1,696	-0.05%
2019/10/01	3	37.62	1	37.55	37.60	2	1,692	0.12%
2019/09/27	1	37.65	0	0.00	37.70	1	1,688	0.06%
2019/09/26	0	0.00	2	38.00	38.15	-2	1,682	-0.12%
2019/09/24	1	38.20	2	38.10	38.00	-1	1,737	-0.06%
2019/09/20	1	38.65	1	38.85	38.50	0	1,798	0.00%
2019/09/19	1	39.00	1	39.00	38.95	0	1,867	0.00%
2019/09/18	3	38.87	11	39.08	38.95	-8	2,081	-0.38%
2019/09/17	0.7	38.40	2	38.15	38.30	-1.3	2,070	-0.06%
2019/09/12	3	37.38	1	37.70	37.65	2	2,048	0.10%
2019/09/11	1	37.70	1	37.90	37.85	0	2,063	0.00%
2019/09/09	1	37.80	0	0.00	37.75	1	2,070	0.05%
2019/09/06	0	0.00	1	37.80	37.65	-1	2,068	-0.05%
2019/09/05	2	37.95	2	38.13	37.90	0	2,077	0.00%
2019/09/04	1	38.20	1	38.20	38.25	0	2,077	0.00%
2019/09/03	1	37.75	1	37.75	37.75	0	2,090	0.00%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0	0.00	1	37.00	36.90	-1	2,115	-0.05%
2019/08/29	0	0.00	5	36.70	36.75	-5	2,123	-0.24%
2019/08/28	0	0.00	1	36.80	36.80	-1	2,160	-0.05%
2019/08/27	5	36.91	2	37.00	36.95	3	2,170	0.14%
2019/08/26	7	39.50	3	39.55	39.55	4	2,175	0.18%
2019/08/23	1	39.00	0	0.00	39.40	1	2,150	0.05%
2019/08/20	0	0.00	1	39.05	39.10	-1	2,264	-0.04%
2019/08/19	8	38.98	4	38.98	38.80	4	2,281	0.18%
2019/08/16	4	39.56	0	0.00	39.35	4	2,257	0.18%
2019/08/15	0	0.00	0.9	39.90	39.85	-0.9	2,265	-0.04%
2019/08/14	3	40.38	2	40.15	40.10	1	2,340	0.04%
2019/08/13	1	41.15	2	41.15	41.25	-1	2,423	-0.04%
2019/08/12	1	41.60	2	41.55	41.45	-1	2,526	-0.04%
2019/08/08	1	41.30	3	41.37	41.20	-2	2,514	-0.08%
2019/08/07	5	41.59	6	41.67	41.00	-1	2,521	-0.04%
2019/08/06	4	40.54	2	41.03	41.15	2	2,497	0.08%
2019/08/05	0	0.00	2	41.50	40.75	-2	2,518	-0.08%
2019/08/02	4	40.75	1	40.80	40.80	3	2,453	0.12%
2019/08/01	1	40.95	1	40.90	40.80	0	2,449	0.00%
2019/07/31	5	41.05	0	0.00	40.80	5	2,457	0.20%
2019/07/30	0	0.00	6	40.54	40.45	-6	2,435	-0.25%
2019/07/29	4	40.38	0	0.00	40.70	4	2,425	0.16%
2019/07/25	5	39.90	7.2	39.62	39.90	-2.2	2,397	-0.09%
2019/07/24	3	39.68	1	39.70	39.65	2	2,391	0.08%
2019/07/23	1	39.85	2	39.80	39.80	-1	2,388	-0.04%
2019/07/22	0	0.00	2.1	39.70	39.70	-2.1	2,394	-0.09%
2019/07/19	0	0.00	6	39.34	39.60	-6	2,412	-0.25%
2019/07/18	0	0.00	5	39.15	39.10	-5	2,428	-0.21%
2019/07/17	2	39.10	6	39.10	39.10	-4	2,440	-0.16%
2019/07/16	2	39.30	0	0.00	39.30	2	2,459	0.08%
2019/07/04	0	0.00	1	39.45	39.40	-1	2,444	-0.04%
2019/07/03	1	39.35	3	39.35	39.40	-2	2,439	-0.08%
2019/07/02	1	39.50	6.2	39.35	39.35	-5.2	2,436	-0.21%
2019/07/01	3	39.32	1	39.25	39.15	2	2,421	0.08%
2019/06/28	2	40.00	1	39.90	39.95	1	2,373	0.04%
2019/06/27	0	0.00	2	40.10	40.45	-2	2,339	-0.09%
2019/06/26	5.5	40.77	0	0.00	40.45	5.5	2,315	0.24%
2019/06/25	10	40.59	7	40.65	40.80	3	2,236	0.13%
2019/06/24	0	0.00	1	38.90	39.35	-1	2,014	-0.05%
2019/06/21	3	38.80	1	38.90	38.65	2	1,991	0.10%
2019/06/20	2	38.90	0	0.00	38.90	2	1,976	0.10%
2019/06/19	1	38.95	0	0.00	38.90	1	1,969	0.05%
2019/06/14	1	38.90	0	0.00	38.80	1	1,925	0.05%
2019/06/13	5	38.28	0	0.00	38.85	5	1,931	0.26%
2019/06/12	2	38.40	1	38.50	38.40	1	1,927	0.05%
2019/06/11	2	39.10	0	0.00	39.00	2	1,945	0.10%
2019/06/10	0	0.00	3	39.55	39.55	-3	1,921	-0.16%
2019/06/06	7	39.11	4	38.90	39.05	3	1,914	0.16%
2019/06/04	3	38.80	0	0.00	39.05	3	1,879	0.16%
2019/06/03	4	38.45	0	0.00	38.35	4	1,841	0.22%
2019/05/31	5	38.93	0	0.00	38.55	5	1,814	0.28%
2019/05/30	15	38.82	13	38.70	39.15	2	1,773	0.11%
2019/05/29	1	39.00	6	39.01	39.20	-5	1,754	-0.28%
2019/05/28	4	39.21	0.4	38.80	38.80	3.6	1,713	0.21%
2019/05/27	24	38.89	4	38.93	39.00	20	1,660	1.20%
2019/05/24	3	38.27	7	38.14	38.05	-4	1,579	-0.25%
2019/05/23	3	38.03	3	38.10	38.00	0	1,559	0.00%
2019/05/22	2	37.93	4	37.90	38.00	-2	1,540	-0.13%
2019/05/21	3	38.38	4	38.19	38.30	-1	1,506	-0.07%
2019/05/20	7	38.71	3	38.63	38.15	4	1,428	0.28%
2019/05/17	6	37.40	0	0.00	37.50	6	1,319	0.45%
2019/05/15	2	36.50	1	36.55	36.50	1	1,203	0.08%
2019/05/14	0	0.00	1	36.25	36.45	-1	1,185	-0.08%
2019/05/13	4	36.26	6	36.37	36.45	-2	1,166	-0.17%
2019/05/10	8	35.40	0	0.00	35.45	8	1,105	0.72%
2019/05/08	2	36.15	0	0.00	35.95	2	1,091	0.18%
2019/05/06	0	0.00	1	35.20	35.20	-1	1,060	-0.09%
2019/05/02	0	0.00	0	35.25	35.25	0	1,060	0.00%
2019/04/25	5	35.58	1	35.60	35.60	4	1,052	0.38%
2019/04/24	1	35.90	0	0.00	36.00	1	1,046	0.10%
2019/04/23	10	36.10	2	36.10	36.05	8	1,046	0.76%
2019/04/22	0.4	35.85	1	35.55	35.90	-0.6	1,047	-0.06%
2019/04/19	5	35.10	0	0.00	35.10	5	1,044	0.48%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/11	0	0.00	1	35.45	35.35	-1	1,316	-0.08%
2019/04/10	1	35.20	0	0.00	35.30	1	1,323	0.08%
2019/04/09	0	35.30	1.1	35.16	35.30	-1.1	1,340	-0.08%
2019/04/03	0	0.00	10	35.20	35.30	-10	1,358	-0.74%
2019/04/02	0	0.00	6	35.05	35.10	-6	1,380	-0.43%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/22	0	0.00	3	34.90	34.85	-3	1,614	-0.19%
2019/03/21	0	0.00	0.6	35.00	34.95	-0.6	1,669	-0.04%
2019/03/18	1	35.20	2	35.53	35.30	-1	1,677	-0.06%
2019/03/13	1	34.10	0	0.00	34.45	1	1,616	0.06%
2019/03/12	1	34.35	0	0.00	34.05	1	1,612	0.06%
2019/02/21	0	0.00	3	34.95	34.90	-3	1,584	-0.19%
2019/02/18	1	34.65	2	35.00	35.20	-1	1,568	-0.06%
2019/02/14	0	34.70	0	0.00	34.65	0	1,533	0.00%
2019/02/13	0	0.00	2	34.93	34.85	-2	1,532	-0.13%
2019/02/11	0	0.00	3	34.75	34.70	-3	1,544	-0.19%
2019/01/28	0	0.00	1	34.75	34.85	-1	1,528	-0.07%
2019/01/24	2	34.35	0	0.00	34.30	2	1,526	0.13%
2019/01/23	0	0.00	20	34.25	34.50	-20	1,532	-1.30%
2019/01/21	1	34.75	0	0.00	34.80	1	1,548	0.06%
2019/01/17	0	0.00	1	34.90	34.90	-1	1,611	-0.06%
2019/01/16	10	34.90	37	35.00	34.90	-27	1,614	-1.67%
2019/01/15	10	35.00	1	35.15	35.10	9	1,609	0.56%
2019/01/14	1	34.60	0	0.00	34.80	1	1,612	0.06%
2019/01/11	3	34.85	2	34.80	34.80	1	1,653	0.06%
2019/01/10	0	0.00	1	36.00	35.25	-1	1,628	-0.06%
2019/01/09	0	0.00	3	35.20	35.20	-3	1,576	-0.19%
2019/01/08	4	34.80	0	0.00	34.75	4	1,542	0.26%
2019/01/07	3	35.08	12	35.00	35.20	-9	1,527	-0.59%
2019/01/04	11	34.68	5	34.91	34.80	6	1,486	0.40%
2019/01/03	36	34.50	1	34.50	34.10	35	1,429	2.45%
2018/12/27	1	33.50	0	0.00	33.45	1	1,370	0.07%
2018/12/26	2.2	34.25	0	0.00	33.40	2.2	1,365	0.16%
2018/12/25	2	33.95	1	34.50	33.90	1	1,349	0.07%
2018/12/24	16.2	34.89	3	34.87	34.40	13.2	1,326	1.00%
2018/12/22	3	34.40	2	34.23	34.30	1	1,280	0.08%
2018/12/21	1	33.05	0	0.00	33.00	1	1,231	0.08%
2018/12/19	2	32.83	0	0.00	32.75	2	1,215	0.16%
2018/12/18	41	33.32	39	33.45	32.80	2	1,208	0.17%
2018/12/17	0.2	34.40	0	0.00	34.35	0.2	1,179	0.02%
2018/12/14	1	34.15	2	34.70	33.95	-1	1,123	-0.09%
2018/12/13	1	33.00	0	0.00	33.00	1	1,078	0.09%
2018/12/04	4	32.64	0	0.00	32.60	4	1,157	0.35%
2018/12/03	0	0.00	1	33.00	32.90	-1	1,170	-0.09%
2018/11/28	4	32.35	3	32.32	32.35	1	1,349	0.07%
2018/11/27	0	0.00	1	31.35	31.25	-1	1,395	-0.07%
2018/11/23	0	0.00	15	31.60	31.60	-15	1,479	-1.01%
2018/11/13	0.6	30.75	0	0.00	30.50	0.6	1,664	0.04%
2018/11/07	0	0.00	30	31.10	31.20	-30	1,708	-1.76%
2018/11/02	27	31.30	3	30.80	31.00	24	1,808	1.33%
2018/10/31	10	29.40	0	0.00	30.10	10	1,837	0.54%
2018/10/30	1	28.85	4	28.90	29.15	-3	1,878	-0.16%
2018/10/29	1	29.10	0	0.00	29.15	1	1,875	0.05%
2018/10/26	4	29.96	3	28.95	30.25	1	1,872	0.05%
2018/10/23	0	0.00	1.5	31.57	31.30	-1.5	1,822	-0.08%
2018/10/22	12	31.40	0	0.00	31.40	12	1,820	0.66%
2018/10/19	0	0.00	1	31.90	31.40	-1	1,810	-0.06%
2018/10/11	2	34.60	21	34.43	34.00	-19	1,759	-1.08%
2018/10/05	1	36.00	0	0.00	36.30	1	1,738	0.06%
2018/10/03	0	0.00	3	37.32	36.95	-3	1,725	-0.17%
2018/10/01	3	37.63	0	0.00	37.75	3	1,728	0.17%
2018/09/28	0	0.00	2	37.75	37.75	-2	1,754	-0.11%
2018/09/26	2	37.10	0	0.00	37.35	2	1,769	0.11%
2018/09/21	1	37.75	0	0.00	37.80	1	1,783	0.06%
2018/09/19	75	37.39	66	37.54	37.25	9	1,784	0.50%
2018/09/17	0.1	36.75	0	0.00	36.50	0.1	1,815	0.01%
2018/09/12	2	35.83	0	0.00	35.95	2	1,940	0.10%
2018/09/10	1	36.15	0	0.00	35.35	1	1,938	0.05%
2018/09/06	10	36.86	0	0.00	36.70	10	1,927	0.52%
2018/09/05	10	37.01	0	0.00	37.00	10	1,907	0.52%
2018/09/04	0	0.00	1	41.35	41.40	-1	1,829	-0.05%
2018/09/03	0	41.75	2	41.88	41.75	-2	1,758	-0.11%
2018/08/31	0	0.00	1	41.85	41.80	-1	1,700	-0.06%
2018/08/28	1	40.95	0	0.00	40.70	1	1,605	0.06%
2018/08/27	0	0.00	3	40.30	40.70	-3	1,593	-0.19%
2018/08/23	0	0.00	0.6	39.70	39.65	-0.6	1,578	-0.04%
2018/08/13	2	39.90	0	0.00	39.75	2	1,674	0.12%
2018/08/09	2	40.95	0	0.00	40.70	2	1,693	0.12%
2018/08/08	2.3	41.23	5	41.60	41.15	-2.7	1,799	-0.15%
2018/08/07	2	41.00	3	41.37	41.20	-1	1,902	-0.05%
2018/08/03	3	39.80	0	0.00	40.15	3	1,853	0.16%
2018/08/01	0.3	39.80	0	0.00	39.80	0.3	1,844	0.02%
2018/07/31	4	39.75	0	0.00	39.75	4	1,838	0.22%
2018/07/26	3	40.38	0	0.00	40.50	3	1,883	0.16%
2018/07/25	4	39.98	0	0.00	39.95	4	1,919	0.21%
2018/07/12	0	0.00	0.6	40.00	40.00	-0.6	2,310	-0.03%
2018/07/04	1	39.55	10	39.50	39.95	-9	2,333	-0.39%
2018/06/22	0	41.20	1	41.95	41.35	-1	2,211	-0.05%
2018/06/21	29	40.91	28	41.02	42.00	1	2,167	0.05%
2018/06/06	2	39.70	0	0.00	39.80	2	2,217	0.09%
2018/06/04	59	39.80	59	39.90	39.75	0	2,299	0.00%
2018/06/01	5	39.50	0	0.00	39.45	5	2,357	0.21%
2018/05/30	9	38.55	9	38.55	38.65	0	2,458	0.00%
2018/05/25	0	0.00	1	39.35	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	0	0.00	1	39.50	39.35	-1	2,705	-0.04%
2018/05/17	9	41.00	9	41.05	41.20	0	2,559	0.00%
2018/05/16	111	41.05	111	41.17	41.50	0	2,514	0.00%	大買/大賣/
2018/05/15	7	39.60	5	38.95	39.95	2	2,406	0.08%
2018/05/11	6	37.60	0	0.00	37.35	6	2,317	0.26%
2018/05/09	5	37.60	0	0.00	37.55	5	2,289	0.22%
2018/05/08	0	0.00	3	37.80	37.70	-3	2,276	-0.13%
2018/05/07	3	37.60	0	0.00	37.80	3	2,275	0.13%
2018/04/30	29	37.76	9	38.19	38.35	20	2,161	0.93%
2018/04/27	0	0.00	5	37.00	37.25	-5	2,072	-0.24%
2018/04/26	55	37.17	2	36.58	36.25	53	2,026	2.61%
2018/04/23	0	0.00	2	35.65	35.75	-2	1,954	-0.10%
2018/04/11	0	0.00	20	34.80	34.80	-20	1,886	-1.06%
2018/04/10	9	35.55	9	35.72	35.25	0	1,878	0.00%
2018/03/26	2	34.45	0	0.00	34.40	2	1,934	0.10%
2018/03/14	10	35.30	0	0.00	35.30	10	1,872	0.53%
2018/03/13	10	35.15	0	0.00	35.40	10	1,873	0.53%
2018/03/08	1	36.00	3	36.05	36.15	-2	1,779	-0.11%
2018/03/07	0	0.00	3	35.87	35.65	-3	1,714	-0.18%
2018/03/05	0	0.00	1	35.90	35.20	-1	1,645	-0.06%
2018/03/02	6	36.31	9	35.99	35.90	-3	1,565	-0.19%
2018/03/01	0	0.00	1	34.15	34.95	-1	1,357	-0.07%
2018/02/07	5	32.70	0	0.00	32.20	5	1,259	0.40%
2018/01/19	0	0.00	5	34.50	34.45	-5	1,482	-0.34%
2018/01/18	1	34.60	0	0.00	34.50	1	1,583	0.06%
2018/01/17	18	34.50	20	34.41	34.65	-2	1,570	-0.13%
2018/01/12	0	0.00	5	34.05	34.05	-5	1,613	-0.31%
2018/01/11	0	0.00	1.4	34.10	34.20	-1.4	1,626	-0.09%