大成 (1210)-富邦-嘉義券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/26	0	0.00	4	57.10	57.00	-4	2,180	-0.18%
2024/04/25	0	0.00	1	57.20	57.40	-1	2,166	-0.05%
2024/04/23	0	0.00	1	57.20	57.40	-1	2,142	-0.05%
2024/04/22	0	0.00	4	56.68	56.40	-4	2,093	-0.19%
2024/04/19	0	0.00	4	55.78	55.50	-4	2,041	-0.20%
2024/04/18	0	55.70	0	0.00	55.70	0	1,980	0.00%
2024/04/17	0.1	55.90	3	55.83	55.60	-2.9	1,957	-0.15%
2024/04/16	10.7	55.29	23.5	55.14	55.20	-12.9	1,952	-0.66%
2024/04/15	2	56.30	0.5	56.80	56.30	1.5	1,925	0.08%
2024/04/12	1	57.10	0	0.00	57.20	1	1,881	0.05%
2024/04/11	1	57.50	5	57.50	57.40	-4	1,887	-0.21%
2024/04/10	1	57.90	3	58.30	58.00	-2	1,884	-0.11%
2024/04/09	0	0.00	5	58.04	58.00	-5	1,899	-0.26%
2024/04/08	1	57.70	5	58.10	58.00	-4	1,904	-0.21%
2024/04/02	0	0.00	2.1	57.80	57.80	-2.1	1,933	-0.11%
2024/03/29	1	57.50	114	57.60	57.70	-113	1,933	-5.85%	大賣/鉅額交易
2024/03/28	1	57.90	5	57.90	57.70	-4	1,946	-0.21%
2024/03/27	5	57.50	2	57.60	57.80	3	2,001	0.15%
2024/03/26	0	57.60	0	0.00	57.40	0	2,064	0.00%
2024/03/25	0	0.00	2	57.80	57.70	-2	2,116	-0.09%
2024/03/22	2	57.80	0	0.00	57.60	2	2,179	0.09%
2024/03/21	19.1	58.10	2	58.55	58.20	17.1	2,232	0.76%
2024/03/20	0	0.00	1.5	58.50	58.20	-1.5	2,225	-0.07%
2024/03/19	2	57.50	1	57.60	57.20	1	2,207	0.05%
2024/03/18	4	56.53	2	57.10	57.10	2	2,213	0.09%
2024/03/15	145.9	57.45	26.1	57.36	56.80	119.9	2,172	5.52%	大買/鉅額交易
2024/03/14	0.1	61.40	1	61.30	60.50	-0.9	1,957	-0.05%
2024/03/13	4	60.20	0	0.00	60.10	4	1,902	0.21%
2024/03/12	3	60.20	5	60.00	60.10	-2	1,898	-0.10%
2024/03/11	6	59.70	2	59.60	59.60	4	1,910	0.21%
2024/03/08	10.1	60.00	5.3	59.54	59.40	4.9	1,923	0.25%
2024/03/07	0.1	60.10	3.5	60.14	60.30	-3.4	1,920	-0.18%
2024/03/06	5	60.60	7.6	60.32	60.40	-2.6	1,916	-0.14%
2024/03/05	13.3	60.16	8.5	60.08	60.30	4.8	1,911	0.25%
2024/03/04	0.2	58.81	0	0.00	58.70	0.2	1,853	0.01%
2024/03/01	1	58.90	3.2	58.99	58.90	-2.2	1,854	-0.12%
2024/02/27	1	59.10	3.2	58.73	58.50	-2.2	1,861	-0.12%
2024/02/26	3	59.00	11.3	59.28	59.00	-8.3	1,879	-0.44%
2024/02/23	0	0.00	0.3	58.76	58.70	-0.3	1,881	-0.01%
2024/02/22	0	0.00	3	58.50	58.60	-3	1,887	-0.16%
2024/02/21	0	0.00	0.2	58.40	58.50	-0.2	1,882	-0.01%
2024/02/20	0.2	58.10	10	58.00	57.80	-9.8	1,864	-0.53%
2024/02/19	10	57.20	0.3	57.50	58.00	9.7	1,861	0.52%
2024/02/16	1	57.30	0.4	57.10	57.00	0.6	1,869	0.03%
2024/02/15	0	0.00	2	57.25	57.20	-2	1,855	-0.11%
2024/02/05	0	0.00	1	58.00	58.20	-1	1,837	-0.05%
2024/02/02	0	0.00	0.1	57.80	58.00	-0.1	1,856	0.00%
2024/02/01	3	58.07	0	0.00	57.80	3	1,853	0.16%
2024/01/31	0.2	57.76	0	0.00	57.70	0.2	1,846	0.01%
2024/01/30	0	0.00	2.5	57.90	57.70	-2.5	1,838	-0.14%
2024/01/26	1	58.10	2.2	58.09	58.20	-1.2	1,838	-0.07%
2024/01/25	0	0.00	0.2	57.69	58.10	-0.2	1,832	-0.01%
2024/01/24	1	57.50	3	57.60	57.50	-2	1,828	-0.11%
2024/01/23	0	0.00	1	57.90	57.80	-1	1,842	-0.05%
2024/01/22	2	57.25	3.1	57.20	57.40	-1.1	1,835	-0.06%
2024/01/19	0	0.00	0.1	57.30	57.30	-0.1	1,833	-0.01%
2024/01/18	0	0.00	0.1	57.10	57.10	-0.1	1,838	0.00%
2024/01/15	1	57.30	0	0.00	58.00	1	1,790	0.06%
2024/01/12	1.1	56.82	0	0.00	57.00	1.1	1,802	0.06%
2024/01/11	0.2	57.04	0	0.00	56.80	0.2	1,783	0.01%
2024/01/10	0.1	56.90	5	56.74	57.00	-4.9	1,787	-0.27%
2024/01/09	1.8	57.31	0	0.00	57.10	1.8	1,785	0.10%
2024/01/05	0	57.80	2	57.70	57.60	-2	1,778	-0.11%
2024/01/04	0	58.30	0.2	58.30	58.20	-0.2	1,757	-0.01%
2024/01/03	0	0.00	0.1	58.70	58.80	-0.1	1,751	0.00%
2024/01/02	2	58.80	0	0.00	58.90	2	1,724	0.12%
2023/12/29	4	58.79	1.1	59.19	58.50	2.9	1,711	0.17%
2023/12/27	5.6	57.64	0.2	57.50	57.50	5.5	1,728	0.32%
2023/12/26	0	0.00	0	57.60	58.00	0	1,723	0.00%
2023/12/25	1	58.10	0	0.00	57.70	1	1,731	0.06%
2023/12/22	0	0.00	0.1	58.70	59.00	-0.1	1,706	-0.01%
2023/12/21	0	0.00	1	58.80	59.20	-1	1,653	-0.06%
2023/12/20	0	0.00	2	58.80	58.80	-2	1,617	-0.12%
2023/12/19	14	58.36	2.1	57.82	58.60	11.9	1,565	0.76%
2023/12/18	0.2	57.50	6.4	58.01	58.40	-6.3	1,500	-0.42%
2023/12/15	3.1	56.80	0	0.00	57.00	3.1	1,464	0.21%
2023/12/14	0.2	56.60	3.1	56.80	56.90	-2.9	1,468	-0.20%
2023/12/13	0.2	56.30	10	56.20	56.30	-9.9	1,457	-0.68%
2023/12/12	0.3	57.00	7.2	57.21	57.20	-6.9	1,459	-0.47%
2023/12/11	0.6	57.04	0.2	57.10	57.00	0.4	1,455	0.03%
2023/12/08	0	0.00	1	57.20	57.20	-1	1,479	-0.07%
2023/12/07	5.2	57.38	1	56.90	56.80	4.2	1,478	0.28%
2023/12/06	0	0.00	3.3	57.23	57.40	-3.3	1,471	-0.22%
2023/12/05	2	56.40	2	56.50	56.50	0	1,442	0.00%
2023/12/04	0	0.00	3.3	56.30	56.10	-3.3	1,426	-0.23%
2023/11/30	1.6	56.25	1.5	56.14	56.30	0.1	1,445	0.01%
2023/11/29	0	0.00	1	55.90	55.90	-1	1,487	-0.07%
2023/11/28	0	0.00	1	55.50	55.80	-1	1,486	-0.07%
2023/11/27	4	55.90	0.2	55.20	55.00	3.8	1,488	0.26%
2023/11/24	2	55.30	0.1	55.00	55.30	2	1,490	0.13%
2023/11/22	2	54.50	1	54.80	54.90	1	1,475	0.07%
2023/11/21	4	54.05	1	54.60	54.50	3	1,468	0.21%
2023/11/20	3	53.83	2	53.70	53.60	1	1,457	0.07%
2023/11/16	2.2	54.12	3	54.23	54.00	-0.8	1,450	-0.06%
2023/11/15	1	53.80	4	53.65	53.90	-3	1,460	-0.21%
2023/11/14	2.1	53.16	0	0.00	53.20	2.1	1,520	0.13%
2023/11/13	7.1	52.90	0	0.00	53.00	7.1	1,542	0.46%
2023/11/10	10	53.80	1.1	53.52	53.60	8.9	1,573	0.57%
2023/11/09	1	53.00	8	52.84	52.80	-7	1,558	-0.45%
2023/11/08	0	0.00	1.5	53.00	53.00	-1.5	1,651	-0.09%
2023/11/06	0	0.00	5	52.78	52.80	-5	1,773	-0.28%
2023/11/03	0	0.00	2.6	52.58	52.50	-2.6	2,027	-0.13%
2023/11/02	1.1	52.10	1	52.10	52.10	0.1	2,102	0.01%
2023/11/01	0.1	51.40	1.5	51.57	51.90	-1.4	2,220	-0.06%
2023/10/31	1	51.20	0	0.00	50.80	1	2,536	0.04%
2023/10/30	1.1	52.00	0	0.00	51.60	1.1	2,750	0.04%
2023/10/27	0.5	51.96	1.8	51.80	51.90	-1.4	2,967	-0.05%
2023/10/26	3	51.50	0.7	51.60	51.40	2.3	3,107	0.08%
2023/10/25	0	0.00	0.5	52.00	51.90	-0.5	3,144	-0.02%
2023/10/24	0	0.00	2	51.90	51.70	-2	3,205	-0.06%
2023/10/23	5	51.54	0	0.00	51.60	5	3,290	0.15%
2023/10/20	2.5	51.44	0	0.00	51.20	2.5	3,351	0.07%
2023/10/19	3	51.90	0	0.00	51.80	3	3,414	0.09%
2023/10/18	2.1	51.76	4.5	51.64	51.60	-2.4	3,558	-0.07%
2023/10/17	2.1	52.31	10	52.45	52.20	-7.9	3,714	-0.21%
2023/10/16	7.2	52.61	0	0.00	52.50	7.2	3,843	0.19%
2023/10/13	8.1	52.80	0	0.00	52.80	8.1	4,081	0.20%
2023/10/12	0.1	53.20	1.1	52.90	53.20	-0.9	4,329	-0.02%
2023/10/11	0	0.00	4	52.88	52.70	-4	4,406	-0.09%
2023/10/06	0	52.90	0	0.00	52.80	0	4,441	0.00%
2023/10/04	4.3	52.21	4.3	52.35	52.10	0	4,499	0.00%
2023/10/03	6	53.32	1.3	53.38	53.10	4.7	4,501	0.11%
2023/10/02	3	53.83	1	53.70	53.80	2	4,483	0.04%
2023/09/28	1	53.80	1	53.90	53.80	0	4,493	0.00%
2023/09/27	1	54.20	5	54.06	54.10	-4	4,499	-0.09%
2023/09/26	1	54.40	0.3	54.30	54.30	0.7	4,521	0.02%
2023/09/25	1.2	55.32	3.5	54.91	55.20	-2.3	4,530	-0.05%
2023/09/22	2.1	53.90	8	53.90	54.00	-5.9	4,532	-0.13%
2023/09/21	6	53.82	0	0.00	54.30	6	4,535	0.13%
2023/09/20	2.2	54.39	2.6	54.88	54.20	-0.4	4,538	-0.01%
2023/09/19	0.3	54.61	0	0.00	54.40	0.3	4,511	0.01%
2023/09/15	0	0.00	0.2	55.40	55.60	-0.2	4,497	0.00%
2023/09/14	0.3	55.00	3.1	55.07	54.90	-2.8	4,512	-0.06%
2023/09/13	9	53.93	0	0.00	54.30	9	4,504	0.20%
2023/09/12	1	53.90	0	0.00	54.20	1	4,490	0.02%
2023/09/11	1	54.20	2	54.20	54.20	-1	4,482	-0.02%
2023/09/08	2	54.60	0	0.00	54.50	2	4,486	0.04%
2023/09/07	0	0.00	2.5	54.72	54.60	-2.5	4,496	-0.05%
2023/09/06	2	54.70	0.1	55.00	54.80	1.9	4,493	0.04%
2023/09/05	6	55.47	3.1	55.30	55.40	3	4,475	0.07%
2023/09/04	4.9	55.82	5.7	56.08	56.10	-0.8	4,468	-0.02%
2023/09/01	3	54.93	1.1	55.01	55.00	1.9	4,422	0.04%
2023/08/31	1	54.80	4	55.10	54.60	-3	4,413	-0.07%
2023/08/30	3.7	54.46	1	54.40	54.30	2.7	4,399	0.06%
2023/08/29	1	54.79	5	54.74	54.80	-4	4,397	-0.09%
2023/08/28	2	54.25	0	0.00	54.20	2	4,392	0.05%
2023/08/25	3	54.43	0.1	54.30	54.30	3	4,397	0.07%
2023/08/24	0.2	54.20	2	54.10	53.80	-1.8	4,399	-0.04%
2023/08/23	4.4	54.23	0	0.00	54.30	4.4	4,391	0.10%
2023/08/22	0.1	54.60	5.1	54.50	54.60	-5	4,391	-0.11%
2023/08/21	1	54.60	0	0.00	54.30	1	4,400	0.02%
2023/08/18	8.2	55.05	1.5	55.01	54.70	6.7	4,388	0.15%
2023/08/17	2	53.85	0.1	54.05	54.00	1.9	4,363	0.04%
2023/08/16	0.1	53.10	2.1	54.19	53.40	-1.9	4,391	-0.04%
2023/08/15	9.2	53.34	0.1	53.60	53.10	9.1	4,362	0.21%
2023/08/14	7.2	52.65	1.1	52.89	52.90	6.2	4,360	0.14%
2023/08/11	0.3	54.27	1.1	54.01	54.10	-0.7	4,299	-0.02%
2023/08/10	5.9	54.39	3.9	55.32	54.30	2.1	4,311	0.05%
2023/08/09	104.4	54.19	90.2	53.10	55.40	14.2	4,248	0.33%	大買/
2023/08/08	0	0.00	0.1	59.50	58.90	-0.1	3,996	0.00%
2023/08/07	0	58.80	0.1	58.14	58.80	-0.1	3,956	0.00%
2023/08/04	31.2	55.72	108.1	59.29	56.70	-76.8	3,866	-1.99%	大賣/
2023/08/02	21.1	62.69	14.1	63.40	61.40	7.1	3,623	0.20%
2023/08/01	15	61.63	8.2	61.75	62.20	6.8	3,484	0.19%
2023/07/31	41	60.09	23.2	59.97	59.80	17.8	3,311	0.54%
2023/07/28	8	59.40	1.1	59.09	59.40	7	3,249	0.21%
2023/07/27	28	59.27	20.2	58.77	59.50	7.9	3,234	0.24%
2023/07/26	23	59.00	4.2	58.64	59.00	18.8	3,191	0.59%
2023/07/25	0.2	57.91	25.1	58.31	58.10	-24.9	3,113	-0.80%
2023/07/24	11	59.75	0.1	59.00	59.00	10.9	3,044	0.36%
2023/07/21	3	58.93	3	59.06	59.00	0	2,974	0.00%
2023/07/20	1	58.00	22.4	58.58	58.60	-21.4	2,857	-0.75%
2023/07/19	0	56.25	23.4	57.12	56.30	-23.3	2,690	-0.87%
2023/07/18	20.2	57.99	3.4	56.40	55.90	16.8	2,564	0.66%
2023/07/17	0.1	54.50	17.8	55.53	55.90	-17.7	2,333	-0.76%
2023/07/14	0	0.00	1.1	52.64	52.60	-1.1	2,096	-0.05%
2023/07/13	0	0.00	3.1	52.06	51.80	-3.1	2,059	-0.15%
2023/07/12	0	0.00	0.1	51.80	51.80	-0.1	2,081	0.00%
2023/07/11	2	51.85	1.2	51.93	52.00	0.8	2,083	0.04%
2023/07/10	0	0.00	1.1	52.50	52.50	-1.1	2,058	-0.05%
2023/07/07	1.2	51.71	0	0.00	51.80	1.2	2,037	0.06%
2023/07/06	0	0.00	5	52.00	52.10	-5	2,036	-0.25%
2023/07/04	0.2	53.40	3.2	53.40	53.30	-3	2,046	-0.14%
2023/07/03	19.2	53.60	0.2	53.27	53.30	19.1	2,083	0.91%
2023/06/30	5	53.50	2.1	53.35	53.30	2.9	2,091	0.14%
2023/06/29	0	0.00	0.1	53.00	52.80	-0.1	2,063	0.00%
2023/06/27	0.4	52.08	1.1	52.11	52.00	-0.7	2,048	-0.03%
2023/06/26	1	52.20	0	0.00	52.20	1	2,049	0.05%
2023/06/21	0	0.00	0	51.90	52.10	0	2,051	0.00%
2023/06/20	2.1	51.31	0	0.00	51.40	2.1	2,044	0.10%
2023/06/19	0.2	52.50	0	0.00	52.40	0.2	2,008	0.01%
2023/06/16	0.2	52.84	0.1	52.50	52.50	0	2,011	0.00%
2023/06/15	0.1	52.60	1.1	52.79	52.90	-1	2,005	-0.05%
2023/06/14	0	52.60	0	0.00	52.50	0	2,014	0.00%
2023/06/13	0	0.00	10	53.10	52.90	-10	2,007	-0.50%
2023/06/12	0.3	52.87	0	0.00	52.70	0.3	2,005	0.02%
2023/06/09	0	0.00	0	53.40	53.50	0	2,013	0.00%
2023/06/08	1	53.40	0	0.00	53.50	1	2,029	0.05%
2023/06/07	0	52.80	5	53.18	53.30	-5	2,039	-0.24%
2023/06/06	1	52.80	0	0.00	52.80	1	2,046	0.05%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/02	0	0.00	1	53.20	53.20	-1	2,130	-0.05%
2023/06/01	0	52.78	0	0.00	52.70	0	2,211	0.00%
2023/05/31	1	52.81	0	0.00	52.50	1	2,283	0.04%
2023/05/29	0	52.85	0	0.00	52.80	0	2,645	0.00%
2023/05/25	0.1	53.28	4	53.30	53.30	-3.9	2,736	-0.14%
2023/05/23	0	0.00	10.1	54.20	54.00	-10.1	2,765	-0.37%
2023/05/22	0	0.00	0.2	53.65	53.70	-0.2	2,722	-0.01%
2023/05/19	0	0.00	1.1	53.18	53.10	-1.1	2,668	-0.04%
2023/05/18	0	53.00	0	0.00	53.10	0	2,655	0.00%
2023/05/17	1	53.40	0.2	53.15	53.50	0.8	2,642	0.03%
2023/05/16	0.1	53.30	18.6	53.40	53.00	-18.5	2,612	-0.71%
2023/05/15	0	0.00	2	52.70	52.80	-2	2,561	-0.08%
2023/05/12	4	52.05	2.1	52.49	52.50	1.9	2,568	0.07%
2023/05/11	4	52.05	2.1	52.49	52.00	1.9	2,560	0.07%
2023/05/10	2	53.60	3	53.20	53.30	-1	2,533	-0.04%
2023/05/09	23	53.51	32	53.70	52.70	-9	2,510	-0.36%
2023/05/08	31	53.18	10.2	53.42	53.50	20.8	2,441	0.85%
2023/05/05	2	52.80	25.2	52.32	52.80	-23.2	2,366	-0.98%
2023/05/04	30	52.60	17	52.58	51.80	13	2,330	0.56%
2023/05/03	1	52.00	2	52.25	52.20	-1	2,273	-0.04%
2023/05/02	1	51.80	1	52.00	51.80	0	2,255	0.00%
2023/04/28	0.1	51.20	0	0.00	51.30	0.1	2,254	0.01%
2023/04/27	0.1	51.10	5.4	51.09	51.10	-5.3	2,255	-0.24%
2023/04/26	0	0.00	4	51.13	51.30	-4	2,263	-0.18%
2023/04/25	2.2	51.04	0	0.00	50.90	2.2	2,254	0.10%
2023/04/24	0.1	51.30	1	51.10	51.30	-0.9	2,232	-0.04%
2023/04/21	0.2	52.05	1	52.30	51.40	-0.8	2,232	-0.04%
2023/04/19	0	0.00	0	52.60	52.60	0	2,223	0.00%
2023/04/18	1	53.10	0.2	52.90	52.70	0.8	2,199	0.04%
2023/04/17	0	0.00	10.6	53.10	52.80	-10.6	2,156	-0.49%
2023/04/14	1.2	51.98	8	52.04	51.90	-6.9	2,089	-0.33%
2023/04/13	1	51.50	1	51.40	52.00	0	2,064	0.00%
2023/04/12	2.1	51.01	0	0.00	51.00	2.1	2,039	0.10%
2023/04/11	0	0.00	1	51.90	51.40	-1	2,025	-0.05%
2023/04/10	0	51.80	1	52.00	52.00	-1	2,049	-0.05%
2023/04/07	1.1	51.80	0.5	51.70	51.90	0.6	2,035	0.03%
2023/04/06	1.1	51.86	1	52.20	51.90	0.1	2,013	0.00%
2023/03/31	0	50.40	6	50.93	51.10	-6	1,972	-0.30%
2023/03/29	3.1	50.20	0.2	50.20	50.20	2.9	1,930	0.15%
2023/03/28	0	0.00	7	50.09	50.30	-7	1,934	-0.36%
2023/03/27	1	50.40	4.1	50.20	50.20	-3.1	1,924	-0.16%
2023/03/24	1.1	49.95	0.1	50.00	49.90	1.1	1,914	0.05%
2023/03/23	0.1	50.14	1.3	49.98	50.00	-1.2	1,900	-0.06%
2023/03/22	8.4	50.10	1.1	50.58	50.10	7.4	1,894	0.39%
2023/03/21	0	0.00	7.7	50.44	50.10	-7.7	1,886	-0.41%
2023/03/20	0.1	49.95	0	0.00	49.65	0.1	1,878	0.01%
2023/03/17	5.1	49.98	2	49.98	49.85	3.1	1,866	0.17%
2023/03/16	5.1	50.10	0	0.00	50.00	5.1	1,853	0.28%
2023/03/15	4	50.50	0	0.00	50.30	4	1,840	0.22%
2023/03/13	3.2	49.60	0	0.00	50.10	3.2	1,813	0.17%
2023/03/10	0.1	50.70	0	0.00	50.30	0.1	1,791	0.01%
2023/03/09	4	51.25	2	51.25	51.10	2	1,772	0.11%
2023/03/08	1.1	51.01	0	0.00	51.30	1.1	1,767	0.06%
2023/03/07	3.1	51.37	3	51.73	51.20	0.1	1,730	0.01%
2023/03/06	6	51.67	6.3	52.38	51.30	-0.3	1,673	-0.02%
2023/03/03	13	50.51	5.2	51.11	50.20	7.8	1,590	0.49%
2023/03/02	11	50.53	9.4	50.25	50.00	1.6	1,515	0.11%
2023/03/01	424	54.24	420.9	54.31	51.10	3.1	1,410	0.22%	大買/大賣/
2023/02/24	2	50.03	8.5	50.36	50.60	-6.5	1,105	-0.58%
2023/02/23	12.9	50.10	8.1	50.35	49.55	4.8	1,057	0.45%
2023/02/22	2	48.75	0	49.15	49.05	2	984	0.20%
2023/02/21	0	0.00	16	48.56	48.65	-16	950	-1.69%
2023/02/17	1	46.90	0	0.00	47.05	1	922	0.11%
2023/02/16	0	0.00	1	46.90	47.30	-1	929	-0.11%
2023/02/15	0	0.00	1	46.90	46.85	-1	929	-0.11%
2023/02/14	0	0.00	0.1	46.80	46.65	-0.1	925	-0.01%
2023/02/13	1.1	46.89	0	0.00	46.60	1.1	929	0.12%
2023/02/10	0	0.00	0.2	47.09	46.35	-0.2	925	-0.02%
2023/02/09	0.1	47.45	0	47.45	47.25	0.1	896	0.01%
2023/02/08	0.1	47.60	5.6	47.60	47.60	-5.4	890	-0.61%
2023/02/07	1	46.85	0	0.00	47.10	1	877	0.11%
2023/02/06	2	46.80	0	0.00	46.65	2	874	0.23%
2023/02/03	0.1	46.35	11	46.59	46.85	-10.9	863	-1.26%
2023/02/02	1	46.00	0	46.15	46.20	1	842	0.12%
2023/02/01	1.1	46.19	0.1	46.05	45.80	1.1	841	0.13%
2023/01/31	0	0.00	1.2	46.10	46.30	-1.2	830	-0.14%
2023/01/30	3.4	46.02	0.2	46.03	45.65	3.1	834	0.37%
2023/01/17	0.1	46.13	1	45.80	45.85	-0.9	839	-0.10%
2023/01/13	1	46.05	1	46.01	46.10	0	834	0.00%
2023/01/11	0.2	46.60	0	0.00	46.05	0.2	898	0.02%
2023/01/10	0	0.00	12	46.18	46.30	-12	886	-1.35%
2023/01/09	0.1	45.55	0	0.00	45.80	0.1	867	0.01%
2023/01/06	0.1	45.45	0	0.00	45.25	0.1	857	0.01%
2023/01/05	0.1	45.45	1	45.20	45.20	-0.9	860	-0.10%
2023/01/04	0	45.30	0	0.00	45.35	0	863	0.00%
2023/01/03	0	45.50	0	0.00	45.45	0	861	0.00%
2022/12/30	0.1	45.65	0	0.00	45.55	0.1	858	0.01%
2022/12/29	3	45.42	12	45.34	45.40	-9	855	-1.05%
2022/12/28	19.2	46.37	17	46.40	46.05	2.2	851	0.26%
2022/12/26	2.1	45.49	0.1	45.65	45.00	2	822	0.25%
2022/12/23	1.1	45.37	1	45.40	45.45	0.1	814	0.01%
2022/12/22	0	0.00	0	44.75	44.60	0	799	0.00%
2022/12/21	1	44.45	0	44.45	44.10	1	814	0.12%
2022/12/19	0.1	44.50	0	0.00	44.30	0.1	815	0.01%
2022/12/16	1	44.30	0	0.00	44.35	1	811	0.12%
2022/12/15	0	45.00	0	0.00	44.80	0	809	0.00%
2022/12/13	2	44.65	0.6	44.65	44.55	1.4	803	0.17%
2022/12/12	0.3	44.55	0	0.00	44.50	0.3	804	0.04%
2022/12/08	5.4	44.31	2.1	44.25	44.25	3.4	804	0.42%
2022/12/07	0.4	44.85	2	44.73	44.75	-1.7	807	-0.20%
2022/12/05	1.2	45.03	0	0.00	44.85	1.2	799	0.15%
2022/12/02	5	44.70	2	44.70	44.75	3	790	0.38%
2022/12/01	2.2	44.62	1.1	44.61	44.75	1.1	790	0.14%
2022/11/30	2.3	44.48	0	0.00	44.55	2.3	773	0.29%
2022/11/28	0.2	43.85	0	0.00	43.75	0.2	753	0.03%
2022/11/25	0	0.00	1.1	44.39	44.05	-1.1	750	-0.14%
2022/11/24	0.1	43.40	0	0.00	43.55	0.1	739	0.02%
2022/11/23	0.2	43.31	0	0.00	43.30	0.2	744	0.02%
2022/11/22	0.3	43.20	0	0.00	43.35	0.3	763	0.03%
2022/11/21	1	43.25	0	0.00	43.40	1	773	0.13%
2022/11/17	1	43.20	5.1	43.30	43.25	-4.1	798	-0.51%
2022/11/16	0.2	43.10	1	42.85	42.75	-0.8	803	-0.10%
2022/11/15	0.3	43.30	0	0.00	43.30	0.3	801	0.03%
2022/11/14	4.2	42.69	0	0.00	42.90	4.2	795	0.53%
2022/11/11	0	0.00	0	42.20	42.05	0	791	0.00%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/07	0.2	41.50	0	0.00	41.60	0.2	798	0.03%
2022/11/04	0	41.30	0	0.00	41.20	0	804	0.00%
2022/11/03	1	41.10	1	41.15	41.05	0	808	0.00%
2022/11/02	0.2	41.55	1	41.45	41.20	-0.8	807	-0.10%
2022/11/01	1	40.45	1	40.70	40.60	0	797	0.00%
2022/10/31	1	40.40	0	0.00	40.20	1	792	0.13%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/27	1	40.10	0	0.00	40.40	1	792	0.13%
2022/10/26	0.1	40.20	0.1	40.15	40.05	0.1	786	0.01%
2022/10/25	3.3	40.49	0	0.00	40.30	3.3	771	0.43%
2022/10/21	3.5	42.04	0	0.00	42.00	3.5	749	0.47%
2022/10/20	8.3	42.26	6	42.67	42.80	2.3	737	0.31%
2022/10/19	0.2	44.10	0.1	44.15	43.85	0.1	668	0.02%
2022/10/18	0	0.00	0.1	43.95	44.10	-0.1	671	-0.01%
2022/10/17	0.1	43.05	0	0.00	43.20	0.1	667	0.02%
2022/10/14	0.1	43.25	0.2	43.48	43.55	-0.1	665	-0.02%
2022/10/13	0.3	43.11	0	0.00	42.75	0.3	667	0.04%
2022/10/12	4.6	43.35	0	0.00	43.35	4.6	659	0.70%
2022/10/11	3.1	43.57	0	0.00	43.80	3.1	652	0.47%
2022/10/06	1.2	44.95	0	0.00	45.00	1.2	646	0.18%
2022/10/05	2.3	44.73	0.2	45.17	45.00	2.2	648	0.33%
2022/10/04	2	44.20	0.1	44.60	44.40	1.9	646	0.29%
2022/10/03	0.2	44.23	4.7	43.85	44.00	-4.6	641	-0.71%
2022/09/30	3.4	44.48	2	44.85	44.50	1.4	641	0.22%
2022/09/29	2.1	45.08	0	0.00	45.45	2.1	631	0.33%
2022/09/28	6.4	45.60	4	46.01	45.25	2.4	622	0.39%
2022/09/27	0.2	46.67	0	0.00	46.60	0.2	619	0.02%
2022/09/26	0	0.00	3	46.90	46.90	-3	625	-0.48%
2022/09/23	0.2	47.60	0	47.50	47.30	0.2	628	0.03%
2022/09/22	0.1	47.40	0	0.00	47.40	0.1	640	0.02%
2022/09/21	0.1	48.00	0	0.00	47.40	0.1	637	0.02%
2022/09/19	6.1	47.87	0	0.00	47.70	6.1	646	0.95%
2022/09/16	0	48.75	0	0.00	48.30	0	653	0.00%
2022/09/15	2.1	48.41	0	0.00	48.65	2.1	660	0.32%
2022/09/14	0	48.45	0	0.00	48.30	0	669	0.00%
2022/09/13	0	0.00	1	48.75	48.70	-1	672	-0.15%
2022/09/12	1	48.35	3	48.30	48.25	-2	677	-0.30%
2022/09/07	1.3	47.85	0	0.00	47.75	1.3	692	0.18%
2022/09/06	5	48.30	0	0.00	48.20	5	694	0.72%
2022/09/05	3.1	48.40	0	0.00	48.45	3.1	700	0.44%
2022/09/02	1.1	48.57	0	0.00	48.45	1.1	706	0.16%
2022/09/01	2.4	48.64	0	0.00	48.70	2.4	707	0.33%
2022/08/31	6.5	49.02	0	0.00	49.25	6.5	701	0.93%
2022/08/30	9	48.92	1	48.95	49.15	8	699	1.14%
2022/08/29	0.1	50.50	5	50.52	50.70	-4.9	686	-0.71%
2022/08/26	2.1	50.55	0	0.00	50.60	2.1	665	0.32%
2022/08/24	0	0.00	8	50.38	50.20	-8	652	-1.23%
2022/08/23	0	0.00	1	49.75	49.95	-1	655	-0.15%
2022/08/22	0.1	49.15	1.1	49.65	49.75	-1	656	-0.14%
2022/08/19	3	48.85	0	0.00	49.10	3	651	0.46%
2022/08/18	1.1	49.06	0	0.00	49.10	1.1	658	0.17%
2022/08/17	0	0.00	1	49.75	49.50	-1	655	-0.15%
2022/08/16	3	49.47	0	0.00	49.55	3	667	0.45%
2022/08/15	2	49.60	5	49.17	49.70	-3	674	-0.44%
2022/08/12	0.1	49.00	3	48.93	48.90	-2.9	680	-0.43%
2022/08/11	0	48.10	0	0.00	48.00	0	686	0.00%
2022/08/10	0.1	48.05	0	0.00	47.60	0.1	702	0.01%
2022/08/09	3.2	47.79	1	48.00	48.10	2.2	721	0.30%
2022/08/08	0	0.00	0	47.35	47.75	0	735	0.00%
2022/08/04	0.2	47.00	0	0.00	47.20	0.2	800	0.03%
2022/08/03	1.1	47.01	0.1	47.20	47.15	1	834	0.12%
2022/08/02	2	47.98	0	0.00	47.55	2	847	0.24%
2022/08/01	0.1	48.75	0	0.00	48.40	0.1	874	0.01%
2022/07/28	0.2	49.10	0	0.00	48.95	0.2	897	0.02%
2022/07/27	0.1	48.80	0	0.00	49.00	0.1	920	0.01%
2022/07/25	0	0.00	0.5	48.35	48.65	-0.5	954	-0.05%
2022/07/22	2	47.73	0	0.00	47.65	2	966	0.21%
2022/07/21	1	47.85	0	0.00	47.90	1	997	0.10%
2022/07/19	0.1	47.25	0	0.00	47.35	0.1	1,033	0.01%
2022/07/18	0	47.15	0	0.00	46.95	0	1,048	0.00%
2022/07/15	1	47.15	0	0.00	46.85	1	1,102	0.09%
2022/07/13	4	47.09	1	47.50	47.40	3	1,220	0.25%
2022/07/11	0.1	47.59	0	0.00	47.50	0.1	1,465	0.01%
2022/07/07	0.3	48.20	1	48.05	47.95	-0.7	1,518	-0.05%
2022/07/04	1	48.55	0.5	48.50	48.65	0.5	1,563	0.03%
2022/07/01	5.1	47.25	5	47.74	47.35	0.1	1,567	0.01%
2022/06/30	3	47.12	0	0.00	47.55	3	1,596	0.19%
2022/06/29	0.1	47.65	0	0.00	47.45	0.1	1,595	0.01%
2022/06/28	1	47.75	0	0.00	47.90	1	1,607	0.06%
2022/06/23	0.6	47.01	1	47.45	47.05	-0.4	1,698	-0.02%
2022/06/22	1	46.85	0	0.00	46.85	1	1,694	0.06%
2022/06/21	0	0.00	1	47.50	47.35	-1	1,694	-0.06%
2022/06/20	2.3	47.32	0	0.00	47.00	2.3	1,695	0.13%
2022/06/17	0.1	48.15	0.5	48.12	47.60	-0.4	1,699	-0.02%
2022/06/15	0	48.60	0	49.00	49.00	0	1,731	0.00%
2022/06/14	1	47.75	0	0.00	47.75	1	1,740	0.06%
2022/06/13	5.5	48.02	3	48.00	47.90	2.5	1,750	0.14%
2022/06/10	1	48.70	0	0.00	48.75	1	1,759	0.06%
2022/06/09	1	49.00	0	0.00	49.00	1	1,813	0.06%
2022/06/08	0	49.00	0	0.00	49.00	0	1,832	0.00%
2022/06/06	0	0.00	2	48.85	48.85	-2	1,862	-0.11%
2022/06/02	0.1	48.90	0	0.00	48.60	0.1	1,903	0.01%
2022/06/01	0.1	49.35	2	49.05	49.10	-1.9	1,936	-0.10%
2022/05/31	0	0.00	1	48.70	49.40	-1	1,952	-0.05%
2022/05/30	0.1	48.90	3	48.88	48.90	-2.9	1,950	-0.15%
2022/05/27	2	48.53	1	48.45	48.50	1	1,952	0.05%
2022/05/26	1.2	48.34	2.2	48.52	48.45	-1	1,962	-0.05%
2022/05/25	0	0.00	0	48.00	47.75	0	1,970	0.00%
2022/05/24	3	47.02	0	0.00	47.05	3	2,006	0.15%
2022/05/23	2.1	47.85	0	47.80	47.55	2.1	2,000	0.10%
2022/05/20	1.5	47.27	0	0.00	47.45	1.5	2,021	0.07%
2022/05/19	4.3	46.87	0	0.00	47.05	4.3	2,032	0.21%
2022/05/17	3	46.93	0	0.00	46.90	3	2,132	0.14%
2022/05/16	1.1	47.14	0	0.00	47.25	1.1	2,132	0.05%
2022/05/13	3	47.33	0	0.00	47.45	3	2,147	0.14%
2022/05/12	5.1	47.58	1	47.90	47.35	4.1	2,147	0.19%
2022/05/11	7.1	49.04	0	0.00	48.80	7.1	2,126	0.33%
2022/05/10	1	49.80	0	0.00	49.95	1	2,094	0.05%
2022/05/09	10	50.68	0	0.00	50.40	10	2,080	0.48%
2022/05/06	3	52.03	0	0.00	51.90	3	2,066	0.15%
2022/05/05	0	0.00	5	52.30	52.10	-5	2,085	-0.24%
2022/05/04	1	52.00	5	51.90	52.00	-4	2,073	-0.19%
2022/05/03	1.3	52.32	0	0.00	52.20	1.3	2,061	0.06%
2022/04/29	1	53.40	2	52.90	52.80	-1	2,045	-0.05%
2022/04/28	1.1	53.87	1	53.30	53.20	0.1	2,053	0.00%
2022/04/27	3.1	52.61	4	53.10	52.50	-0.9	2,041	-0.04%
2022/04/26	2.3	53.74	3	53.70	53.40	-0.7	2,018	-0.03%
2022/04/25	3	54.13	20.1	53.90	53.70	-17.1	2,002	-0.85%
2022/04/22	2	54.70	2.1	54.80	54.70	-0.1	1,998	0.00%
2022/04/21	6	55.08	4	55.70	54.60	2	1,992	0.10%
2022/04/20	23	55.19	25.1	55.45	55.60	-2.1	1,941	-0.11%
2022/04/19	14	54.09	1	54.30	54.30	13	1,880	0.69%
2022/04/18	17	54.89	20	55.06	54.50	-3	1,849	-0.16%
2022/04/15	34	55.52	13.1	55.39	55.30	20.9	1,743	1.20%
2022/04/14	1	54.90	1	54.70	54.90	0	1,625	0.00%
2022/04/13	0	54.60	0	0.00	54.40	0	1,587	0.00%
2022/04/12	3	54.40	0	0.00	54.20	3	1,579	0.19%
2022/04/11	1	54.70	12	54.97	54.90	-11	1,578	-0.70%
2022/04/08	2.1	54.89	0	0.00	54.90	2.1	1,571	0.13%
2022/04/07	2	54.90	4	54.80	54.80	-2	1,563	-0.13%
2022/04/06	0	0.00	1.1	55.00	55.20	-1.1	1,560	-0.07%
2022/04/01	3.1	54.00	0	54.10	54.40	3.1	1,551	0.20%
2022/03/31	0	0.00	1	54.41	54.10	-1	1,548	-0.07%
2022/03/30	0	0.00	2.1	54.60	54.40	-2.1	1,542	-0.13%
2022/03/29	0	0.00	1	54.80	54.70	-1	1,528	-0.07%
2022/03/28	2	54.50	0.2	54.15	54.50	1.8	1,502	0.12%
2022/03/25	2	53.00	0	53.05	53.00	2	1,446	0.14%
2022/03/24	0	53.30	0	0.00	53.30	0	1,457	0.00%
2022/03/23	0	0.00	1	53.10	53.50	-1	1,469	-0.07%
2022/03/22	1	52.90	0.1	53.00	53.10	0.9	1,476	0.06%
2022/03/21	3.4	52.72	0	0.00	52.90	3.4	1,472	0.23%
2022/03/18	5	53.00	4.1	52.80	52.50	0.9	1,466	0.06%
2022/03/17	1	52.70	0	52.85	52.80	1	1,440	0.07%
2022/03/16	1.1	52.31	0	0.00	52.40	1.1	1,426	0.07%
2022/03/15	1.1	52.22	1.2	52.48	52.20	-0.1	1,414	-0.01%
2022/03/14	6	52.67	0	0.00	52.60	6	1,403	0.43%
2022/03/11	0	0.00	1	53.80	53.80	-1	1,355	-0.07%
2022/03/10	3	54.47	0	0.00	54.60	3	1,343	0.22%
2022/03/09	31.6	53.41	2.2	53.79	54.00	29.5	1,337	2.20%
2022/03/08	2	53.25	0	0.00	53.20	2	1,335	0.15%
2022/03/07	6	54.32	3	54.33	54.20	3	1,300	0.23%
2022/03/03	0	0.00	14	54.90	54.90	-14	1,289	-1.09%
2022/03/02	0.2	54.40	0	0.00	54.60	0.2	1,294	0.02%
2022/03/01	0.2	54.60	0.5	54.50	54.50	-0.3	1,290	-0.02%
2022/02/25	1	54.50	0	54.50	54.20	1	1,282	0.08%
2022/02/24	0	0.00	5	54.76	54.30	-5	1,273	-0.39%
2022/02/23	1	54.70	1.5	54.80	54.70	-0.5	1,243	-0.04%
2022/02/22	1	54.30	0	0.00	54.70	1	1,247	0.08%
2022/02/21	1.2	54.92	0	0.00	54.90	1.2	1,250	0.10%
2022/02/18	2.2	54.49	21.1	54.58	55.20	-19	1,239	-1.53%
2022/02/17	1.1	53.41	3.1	53.34	53.40	-2	1,129	-0.17%
2022/02/16	6	53.42	10	53.40	53.50	-4	1,146	-0.35%
2022/02/15	1.1	53.42	10	53.70	53.40	-8.9	1,145	-0.78%
2022/02/14	3	52.93	21.1	53.06	53.10	-18.1	1,130	-1.60%
2022/02/10	1	53.00	0	0.00	53.00	1	1,197	0.09%
2022/02/09	0.1	53.00	0	0.00	52.90	0.1	1,255	0.01%
2022/02/08	3	52.63	0	0.00	52.90	3	1,260	0.24%
2022/01/25	0	0.00	11	52.10	52.20	-11	1,273	-0.86%
2022/01/21	0.1	52.60	1	52.10	52.20	-0.9	1,287	-0.07%
2022/01/20	0	52.30	0	52.30	52.10	0	1,272	0.00%
2022/01/18	1.3	52.32	0	0.00	52.20	1.3	1,286	0.10%
2022/01/17	7	52.19	0	0.00	52.20	7	1,291	0.54%
2022/01/14	0	0.00	1	52.40	52.30	-1	1,284	-0.08%
2022/01/13	0	0.00	10.4	52.40	52.50	-10.4	1,303	-0.80%
2022/01/11	1	52.10	0	0.00	52.30	1	1,312	0.08%
2022/01/10	1	52.30	0	0.00	52.50	1	1,312	0.08%
2022/01/07	2	52.35	1	52.80	52.40	1	1,317	0.08%
2022/01/06	0	0.00	0.1	52.80	52.70	-0.1	1,304	-0.01%
2022/01/05	0.6	52.70	0	0.00	52.50	0.6	1,310	0.05%
2022/01/04	2.1	52.52	0	0.00	52.70	2.1	1,315	0.16%
2022/01/03	2	53.05	1	53.10	52.90	1	1,306	0.08%
2021/12/30	1	53.30	1	53.40	53.40	0	1,304	0.00%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	0	0.00	1	53.30	53.60	-1	1,313	-0.08%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	10	52.70	0	0.00	52.70	10	1,358	0.74%
2021/12/23	0.1	52.80	1	52.61	52.70	-0.9	1,364	-0.07%
2021/12/22	1	52.60	0.1	52.80	52.60	1	1,377	0.07%
2021/12/20	3	52.20	0	0.00	52.20	3	1,416	0.21%
2021/12/16	3.2	52.41	1	52.50	52.30	2.2	1,393	0.16%
2021/12/15	1	52.50	9	52.56	52.50	-8	1,410	-0.57%
2021/12/13	0.2	52.80	1	52.70	52.60	-0.8	1,436	-0.06%
2021/12/10	0	0.00	1	52.70	52.70	-1	1,444	-0.07%
2021/12/09	0.1	53.00	0	0.00	52.80	0.1	1,460	0.01%
2021/12/08	0	0.00	0	52.80	52.70	0	1,512	0.00%
2021/12/07	1	52.50	0	0.00	52.50	1	1,514	0.07%
2021/12/06	4	52.40	2.1	52.41	52.30	1.9	1,512	0.13%
2021/12/02	0.3	52.30	0	0.00	52.00	0.3	1,521	0.02%
2021/12/01	2	52.15	10	52.10	52.20	-8	1,533	-0.52%
2021/11/29	7.1	52.12	0	0.00	52.20	7.1	1,570	0.45%
2021/11/26	0.1	52.80	0	0.00	52.50	0.1	1,576	0.01%
2021/11/25	0.1	52.90	0	0.00	52.80	0.1	1,582	0.01%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/19	1	53.20	1.3	53.30	53.20	-0.3	1,644	-0.02%
2021/11/18	2	53.15	3	53.10	53.30	-1	1,662	-0.06%
2021/11/17	5.1	52.72	0	0.00	52.80	5.1	1,701	0.30%
2021/11/16	2	52.55	1	52.50	52.70	1	1,765	0.06%
2021/11/15	3	52.56	0	0.00	52.40	3	1,802	0.17%
2021/11/12	2	52.80	0	0.00	52.90	2	1,806	0.11%
2021/11/11	0	0.00	12	52.25	52.40	-12	1,825	-0.66%
2021/11/10	3.4	52.04	0.1	52.30	52.20	3.3	1,863	0.17%
2021/11/09	10.9	52.44	0	0.00	52.20	10.9	1,877	0.58%
2021/11/08	3.1	52.50	0.1	53.00	52.90	2.9	1,858	0.16%
2021/11/05	4	53.23	0	53.40	53.50	4	1,919	0.21%
2021/11/04	0	0.00	0.2	53.70	53.50	-0.2	2,054	-0.01%
2021/11/02	2.6	53.01	0	0.00	53.00	2.6	2,268	0.12%
2021/11/01	8.1	53.80	0	0.00	53.10	8.1	2,255	0.36%
2021/10/29	1	53.70	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1	53.50	0	0.00	53.70	1	2,282	0.04%
2021/10/26	2.3	53.73	0	0.00	53.60	2.3	2,329	0.10%
2021/10/25	0	53.90	0	0.00	53.90	0	2,332	0.00%
2021/10/22	0.1	53.70	0	0.00	53.50	0.1	2,353	0.00%
2021/10/21	2	53.60	0	0.00	53.20	2	2,371	0.08%
2021/10/20	1.2	53.90	0.2	54.10	54.00	1	2,368	0.04%
2021/10/18	0.1	54.40	6	54.05	54.30	-5.9	2,372	-0.25%
2021/10/14	0	0.00	1	53.60	53.70	-1	2,379	-0.04%
2021/10/13	7	53.50	0	0.00	53.40	7	2,395	0.29%
2021/10/12	1.1	52.75	0	0.00	53.30	1.1	2,403	0.05%
2021/10/07	0.1	53.40	8	53.33	53.40	-7.9	2,416	-0.33%
2021/10/06	6	53.00	0	0.00	53.00	6	2,430	0.25%
2021/10/05	2.2	53.05	0	0.00	53.10	2.2	2,443	0.09%
2021/10/04	2.4	53.15	0	0.00	53.20	2.4	2,459	0.10%
2021/10/01	3.3	53.56	4	53.75	53.50	-0.7	2,457	-0.03%
2021/09/30	0	0.00	8	54.51	54.90	-8	2,408	-0.33%
2021/09/29	1.2	54.64	0	0.00	54.60	1.2	2,413	0.05%
2021/09/28	1	55.70	11.8	55.40	55.20	-10.8	2,412	-0.45%
2021/09/27	6	55.00	1.3	55.23	55.20	4.7	2,399	0.19%
2021/09/24	2.9	54.49	0	0.00	54.40	2.9	2,401	0.12%
2021/09/23	10.5	54.21	0	0.00	54.20	10.5	2,425	0.43%
2021/09/22	0	54.30	11	53.90	54.10	-11	2,450	-0.45%
2021/09/17	1.1	54.31	0	0.00	54.90	1.1	2,464	0.04%
2021/09/16	1	54.50	0	0.00	54.40	1	2,469	0.04%
2021/09/15	4	54.60	10	54.60	54.60	-6	2,488	-0.24%
2021/09/14	2	54.90	2	54.90	54.90	0	2,499	0.00%
2021/09/13	2	54.75	4	54.70	54.90	-2	2,506	-0.08%
2021/09/10	30	55.87	1	56.00	55.90	29	2,466	1.18%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/08	0	0.00	0.1	56.10	55.70	-0.1	2,499	0.00%
2021/09/07	3	55.83	0	0.00	56.00	3	2,515	0.12%
2021/09/06	1	56.80	0	0.00	56.20	1	2,541	0.04%
2021/09/02	0	0.00	1	55.60	55.60	-1	2,503	-0.04%
2021/09/01	6	55.50	1	54.90	55.50	5	2,487	0.20%
2021/08/30	7.2	54.23	0	54.30	54.20	7.2	2,461	0.29%
2021/08/27	2	54.40	0.1	54.50	54.50	1.9	2,439	0.08%
2021/08/26	3	54.44	3	54.60	54.40	0	2,443	0.00%
2021/08/25	0	0.00	1.2	54.58	54.90	-1.2	2,445	-0.05%
2021/08/24	0	0.00	4.1	54.33	54.80	-4.1	2,441	-0.17%
2021/08/23	22	52.85	4	53.23	53.80	18	2,446	0.74%
2021/08/20	10.4	56.08	3	56.00	56.10	7.4	2,392	0.31%
2021/08/19	3.1	56.47	0	0.00	56.20	3.1	2,337	0.13%
2021/08/18	0	56.50	0	0.00	56.90	0	2,301	0.00%
2021/08/16	7	56.01	5.1	56.34	56.30	1.9	2,273	0.08%
2021/08/13	3.2	55.81	1	56.30	55.90	2.2	2,251	0.10%
2021/08/12	2	55.60	2	55.75	56.10	0	2,238	0.00%
2021/08/11	31.6	55.46	0.5	55.50	55.50	31.1	2,251	1.38%
2021/08/10	35.4	56.61	3.5	56.79	56.50	31.9	2,183	1.46%
2021/08/09	12.2	57.34	11.2	57.71	57.50	1.1	2,138	0.05%
2021/08/06	11	60.30	1	60.40	60.70	10	1,997	0.50%
2021/08/05	1	60.90	0.1	61.10	60.80	1	2,098	0.05%
2021/08/04	1.7	61.38	0	0.00	61.40	1.7	2,236	0.08%
2021/08/03	1.3	60.92	0	0.00	61.00	1.3	2,297	0.06%
2021/08/02	1.1	60.73	1	60.80	60.80	0.1	2,338	0.01%
2021/07/30	1	60.50	2	60.40	60.10	-1	2,324	-0.04%
2021/07/29	1	60.20	0.1	60.10	60.00	0.9	2,334	0.04%
2021/07/27	14	59.70	0	59.90	59.60	14	2,441	0.57%
2021/07/26	4.1	59.83	10	59.95	59.90	-5.9	2,514	-0.23%
2021/07/23	1.3	59.75	0	0.00	59.60	1.3	2,637	0.05%
2021/07/19	1	59.60	0	0.00	59.80	1	2,928	0.03%
2021/07/16	7	59.81	0	0.00	60.00	7	3,034	0.23%
2021/07/15	2	59.35	0.1	59.90	59.70	1.9	3,080	0.06%
2021/07/14	0.4	59.30	0	0.00	59.30	0.4	3,130	0.01%
2021/07/13	0.2	59.75	0	0.00	59.60	0.2	3,192	0.01%
2021/07/12	7	59.91	0	60.00	59.70	7	3,230	0.22%
2021/07/09	6.3	59.90	1	59.60	59.60	5.3	3,238	0.16%
2021/07/08	6.1	60.11	0.1	60.20	60.10	6	3,278	0.18%
2021/07/07	5	60.10	6	60.08	60.20	-1	3,312	-0.03%
2021/07/06	0	60.50	0	0.00	60.40	0	3,337	0.00%
2021/07/05	0.2	60.60	2	60.40	60.40	-1.8	3,351	-0.05%
2021/07/02	0	60.70	0	0.00	60.40	0	3,367	0.00%
2021/07/01	2	60.30	0	0.00	60.60	2	3,386	0.06%
2021/06/30	1.2	60.41	0	0.00	60.10	1.2	3,416	0.03%
2021/06/29	1.1	60.33	2	60.30	60.60	-0.9	3,451	-0.03%
2021/06/28	7	60.20	12	60.72	60.80	-5	3,482	-0.14%
2021/06/25	0	0.00	1	60.20	59.90	-1	3,464	-0.03%
2021/06/24	0.2	59.77	0	0.00	59.90	0.2	3,475	0.01%
2021/06/23	0.2	59.30	1	59.30	59.30	-0.9	3,478	-0.02%
2021/06/22	10	59.00	1.3	58.95	59.00	8.7	3,526	0.25%
2021/06/21	1	58.60	3.1	58.73	58.60	-2.1	3,529	-0.06%
2021/06/18	2	58.50	0	0.00	59.10	2	3,536	0.06%
2021/06/17	3	59.03	1	59.00	59.00	2	3,535	0.06%
2021/06/15	3	58.00	12.4	58.45	59.00	-9.4	3,558	-0.26%
2021/06/09	0.4	57.60	0	0.00	57.60	0.4	3,555	0.01%
2021/06/08	0	0.00	1	57.70	57.70	-1	3,574	-0.03%
2021/06/07	1.2	57.88	0	0.00	57.50	1.2	3,637	0.03%
2021/06/04	0	0.00	1	57.90	57.90	-1	3,677	-0.03%
2021/06/03	0.1	58.30	1	58.40	58.40	-0.9	3,758	-0.02%
2021/05/31	3	57.17	0	0.00	57.70	3	3,986	0.08%
2021/05/28	0	0.00	1	56.50	56.60	-1	3,988	-0.03%
2021/05/27	3	56.40	0	0.00	56.40	3	3,989	0.08%
2021/05/25	0.2	56.80	1	56.50	56.50	-0.9	4,009	-0.02%
2021/05/24	0.1	56.90	3	56.57	56.50	-2.9	4,012	-0.07%
2021/05/21	0	0.00	1	57.40	56.90	-1	4,036	-0.02%
2021/05/20	0.2	56.70	4	56.83	56.90	-3.8	4,068	-0.09%
2021/05/19	2	56.20	0	0.00	56.40	2	4,092	0.05%
2021/05/18	0	0.00	7	56.54	57.00	-7	4,061	-0.17%
2021/05/17	11.4	55.71	2	54.80	54.50	9.4	4,039	0.23%
2021/05/14	6	56.12	50	55.60	56.40	-44	3,957	-1.11%
2021/05/13	0.2	56.50	17	56.45	56.40	-16.9	3,896	-0.43%
2021/05/12	31.1	55.76	18.1	55.32	55.40	13	3,777	0.34%
2021/05/11	19.1	58.98	3	59.30	59.20	16.1	3,640	0.44%
2021/05/10	4.2	59.84	5.3	60.03	60.50	-1	3,576	-0.03%
2021/05/07	2.2	58.68	20	59.09	59.20	-17.9	3,533	-0.51%
2021/05/06	2	58.95	2.2	59.05	58.70	-0.2	3,539	-0.01%
2021/05/05	0.2	58.89	2	58.90	58.60	-1.8	3,526	-0.05%
2021/05/04	11.1	58.88	3	59.17	58.90	8.1	3,504	0.23%
2021/05/03	8.3	60.10	3	60.13	60.10	5.3	3,424	0.15%
2021/04/29	9.1	61.17	10.1	60.34	59.90	-1	3,364	-0.03%
2021/04/28	17	60.55	16.9	60.62	61.30	0.1	3,249	0.00%
2021/04/27	10.1	58.11	4	58.20	58.10	6.1	3,135	0.19%
2021/04/26	2.2	57.51	0.4	57.92	58.00	1.8	3,121	0.06%
2021/04/23	6.1	57.50	4	57.28	57.50	2.1	3,122	0.07%
2021/04/22	7	58.91	5.1	59.10	57.90	1.9	3,093	0.06%
2021/04/21	0	0.00	2	57.75	57.70	-2	2,995	-0.07%
2021/04/20	1.1	57.96	1	58.00	58.00	0.1	2,976	0.00%
2021/04/19	3	57.87	64	57.51	58.40	-61	2,966	-2.06%
2021/04/16	57.1	57.00	7	57.01	57.00	50.1	2,948	1.70%
2021/04/15	0	0.00	1.2	56.45	56.50	-1.2	2,932	-0.04%
2021/04/14	3	55.90	9	56.19	56.30	-6	2,957	-0.20%
2021/04/13	0	56.10	7	56.34	56.10	-7	2,959	-0.24%
2021/04/12	0.1	54.90	10	55.03	55.20	-9.9	3,012	-0.33%
2021/04/09	10	54.18	8	54.03	54.20	2	3,138	0.06%
2021/04/08	3	54.27	0	0.00	54.40	3	3,172	0.09%
2021/04/07	1.3	54.24	1	54.20	54.50	0.3	3,199	0.01%
2021/04/06	10	54.31	2	54.30	54.40	8	3,342	0.24%
2021/04/01	15.8	54.76	4	54.80	54.50	11.8	3,503	0.34%
2021/03/31	6	54.87	1	54.90	54.60	5	3,561	0.14%
2021/03/30	2	54.15	2	54.30	54.70	0	3,507	0.00%
2021/03/29	10	54.29	0	0.00	54.20	10	3,488	0.29%
2021/03/26	50	54.00	10.1	54.17	54.10	39.9	3,484	1.15%
2021/03/25	0	0.00	7	53.80	53.80	-7	3,464	-0.20%
2021/03/24	0	0.00	2	52.80	52.90	-2	3,422	-0.06%
2021/03/23	1	52.80	0.6	52.80	52.50	0.4	3,419	0.01%
2021/03/22	2	51.80	3	52.37	52.60	-1	3,426	-0.03%
2021/03/19	0	0.00	4	52.00	51.90	-4	3,430	-0.12%
2021/03/17	0	0.00	1	52.31	52.50	-1	3,452	-0.03%
2021/03/16	0	0.00	2	52.50	52.40	-2	3,541	-0.06%
2021/03/15	1	52.30	20	52.20	52.20	-19	3,530	-0.54%
2021/03/12	4	52.33	5	52.70	52.70	-1	3,521	-0.03%
2021/03/11	4.1	52.40	1	52.60	52.30	3.1	3,524	0.09%
2021/03/10	9	53.34	33	53.68	53.20	-24	3,487	-0.69%
2021/03/09	3	52.97	9	52.88	53.20	-6	3,445	-0.17%
2021/03/08	41	52.35	7	52.74	53.00	34	3,366	1.01%
2021/03/05	15	50.57	6	50.90	51.00	9	3,222	0.28%
2021/03/04	0	0.00	2	51.40	50.70	-2	3,212	-0.06%
2021/03/03	0	0.00	2.3	50.24	50.30	-2.3	3,138	-0.07%
2021/03/02	1	49.85	0	0.00	49.85	1	3,113	0.03%
2021/02/25	3	50.10	0	50.20	50.30	3	3,093	0.10%
2021/02/24	0.2	50.20	1	50.30	50.10	-0.8	3,097	-0.03%
2021/02/23	0	0.00	1	50.20	50.20	-1	3,082	-0.03%
2021/02/22	2	50.00	5	50.00	50.00	-3	3,049	-0.10%
2021/02/19	8	50.09	5	49.90	50.30	3	3,001	0.10%
2021/02/18	0.3	49.65	0	0.00	49.65	0.3	2,976	0.01%
2021/02/17	0	0.00	1	48.90	48.95	-1	2,983	-0.03%
2021/02/05	3	48.20	0	0.00	48.40	3	2,987	0.10%
2021/02/04	1	48.30	0	0.00	48.30	1	2,986	0.03%
2021/02/03	0	0.00	1	48.25	48.30	-1	3,008	-0.03%
2021/02/02	1	48.00	0	48.10	47.85	1	3,026	0.03%
2021/02/01	2	47.90	0.2	48.06	47.90	1.8	3,001	0.06%
2021/01/29	0	0.00	1	48.25	48.25	-1	2,976	-0.03%
2021/01/28	0	0.00	12	48.70	48.70	-12	2,964	-0.40%
2021/01/27	2.1	48.56	1	49.00	48.70	1.1	2,948	0.04%
2021/01/26	2	48.80	3	49.18	48.85	-1	2,939	-0.03%
2021/01/25	2	49.00	0	0.00	49.00	2	2,936	0.07%
2021/01/22	2	48.95	11	48.87	49.20	-9	2,927	-0.31%
2021/01/21	2.1	48.03	0	0.00	48.00	2.1	2,902	0.07%
2021/01/20	4	47.92	1.1	48.21	47.65	2.9	2,905	0.10%
2021/01/19	3	49.00	0	0.00	48.95	3	2,857	0.10%
2021/01/18	1	48.50	0	0.00	48.50	1	2,862	0.03%
2021/01/15	12	48.97	0	0.00	48.90	12	2,830	0.42%
2021/01/14	2	49.93	2	50.00	49.85	0	2,829	0.00%
2021/01/13	1	50.20	0.4	50.20	50.10	0.6	2,822	0.02%
2021/01/12	3	50.10	1	50.50	50.00	2	2,803	0.07%
2021/01/11	0	0.00	21	50.70	51.00	-21	2,781	-0.76%
2021/01/08	23	50.01	6.5	49.99	50.10	16.5	2,724	0.60%
2021/01/07	3	50.02	2	49.75	50.00	1	2,684	0.04%
2021/01/06	1.1	49.25	1	49.60	49.65	0.1	2,649	0.00%
2021/01/05	2	50.40	7	50.19	50.20	-5	2,609	-0.19%
2021/01/04	4	50.88	21	51.30	51.00	-17	2,554	-0.67%
2020/12/31	3.8	50.71	4	50.70	50.80	-0.3	2,435	-0.01%
2020/12/30	51	50.19	171.3	49.87	49.95	-120.3	2,412	-4.99%	大賣/鉅額交易
2020/12/29	26	50.13	0.3	50.10	50.30	25.8	2,400	1.07%
2020/12/28	112	50.46	12.3	50.00	51.00	99.7	2,253	4.42%	大買/
2020/12/25	21	48.10	11	47.91	48.10	10	2,062	0.48%
2020/12/23	0.2	46.70	0	0.00	46.70	0.2	1,955	0.01%
2020/12/22	1.1	46.59	2	46.45	46.25	-0.9	1,979	-0.05%
2020/12/21	0.2	46.60	0	0.00	46.60	0.2	2,000	0.01%
2020/12/18	2	46.15	0	0.00	46.45	2	2,010	0.10%
2020/12/17	8	45.73	0	0.00	45.60	8	2,001	0.40%
2020/12/16	3	45.75	0	0.00	46.00	3	1,994	0.15%
2020/12/15	3.3	45.75	0	0.00	45.70	3.3	1,990	0.17%
2020/12/11	6.3	46.84	2	46.90	46.90	4.3	1,961	0.22%
2020/12/10	15	47.56	21	47.53	47.50	-6	1,922	-0.31%
2020/12/09	2	46.35	0.4	46.30	46.30	1.6	1,833	0.09%
2020/12/08	5.3	46.05	1.2	46.21	46.05	4.1	1,854	0.22%
2020/12/04	1	46.20	0	0.00	46.40	1	1,866	0.05%
2020/12/03	1	46.35	2	46.35	46.25	-1	1,864	-0.05%
2020/12/01	1	46.60	0	0.00	46.60	1	1,919	0.05%
2020/11/30	2	47.25	0	0.00	46.35	2	2,025	0.10%
2020/11/27	3	46.97	10	47.00	47.00	-7	2,026	-0.35%
2020/11/24	0.4	46.40	0	0.00	46.45	0.4	2,277	0.02%
2020/11/23	0.1	46.60	0	46.55	46.65	0.1	2,390	0.00%
2020/11/20	1	46.20	11	46.20	46.15	-10	2,438	-0.41%
2020/11/19	0	0.00	2	46.60	46.40	-2	2,496	-0.08%
2020/11/18	0.1	46.90	0	0.00	46.75	0.1	2,515	0.00%
2020/11/17	3.3	46.69	0	0.00	46.80	3.3	2,550	0.13%
2020/11/16	1	46.70	0	0.00	46.65	1	2,617	0.04%
2020/11/13	5.1	46.81	13	46.81	46.60	-7.9	2,640	-0.30%
2020/11/12	2.4	46.38	0	0.00	46.15	2.4	2,659	0.09%
2020/11/11	3	46.23	1	46.20	46.45	2	2,733	0.07%
2020/11/10	0	0.00	4	45.81	45.90	-4	2,745	-0.15%
2020/11/09	4	45.00	0	0.00	45.15	4	2,752	0.15%
2020/11/06	2	45.10	0	0.00	45.00	2	2,764	0.07%
2020/11/04	1	44.90	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	0.00	8.7	45.01	44.90	-8.7	2,833	-0.31%
2020/11/02	2	44.65	0	0.00	44.85	2	2,839	0.07%
2020/10/30	1	45.20	0	0.00	44.95	1	2,832	0.04%
2020/10/29	1	45.35	1	45.55	45.45	0	2,823	0.00%
2020/10/27	1	45.40	0	0.00	45.45	1	2,816	0.04%
2020/10/26	1	45.40	0	0.00	45.60	1	2,816	0.04%
2020/10/19	0	0.00	3	45.30	45.25	-3	2,816	-0.11%
2020/10/16	0	0.00	5	44.85	44.75	-5	2,821	-0.18%
2020/10/14	1	44.90	5	45.25	44.90	-4	2,906	-0.14%
2020/10/13	0	0.00	0.4	44.70	44.60	-0.4	2,944	-0.01%
2020/10/12	1	44.95	0	0.00	44.90	1	3,011	0.03%
2020/10/08	0	0.00	1	44.60	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	1	44.10	44.10	-1	3,100	-0.03%
2020/10/05	2	42.58	0	0.00	42.95	2	3,124	0.06%
2020/09/30	0.2	42.40	0	0.00	42.25	0.2	3,130	0.01%
2020/09/29	1.2	42.17	0	0.00	42.10	1.2	3,136	0.04%
2020/09/25	0.2	42.10	0	0.00	42.10	0.2	3,176	0.01%
2020/09/24	1	41.70	0	0.00	41.50	1	3,190	0.03%
2020/09/23	3	43.00	5	42.90	42.85	-2	3,154	-0.06%
2020/09/11	3	43.13	2	43.05	43.00	1	3,168	0.03%
2020/09/10	0	0.00	3	43.70	43.70	-3	3,175	-0.09%
2020/09/09	9	43.76	0	0.00	43.55	9	3,182	0.28%
2020/09/08	0	0.00	1	44.20	44.20	-1	3,167	-0.03%
2020/09/07	10	43.60	0	0.00	43.50	10	3,171	0.32%
2020/09/03	7	43.68	9	43.54	43.50	-2	3,162	-0.06%
2020/09/02	1	44.40	0	0.00	44.50	1	3,078	0.03%
2020/09/01	1	44.45	4	44.81	44.45	-3	3,094	-0.10%
2020/08/31	3	45.43	0	0.00	45.25	3	3,068	0.10%
2020/08/28	1	46.40	0	0.00	46.45	1	2,979	0.03%
2020/08/27	10	49.13	6	49.25	48.95	4	2,876	0.14%
2020/08/26	4	48.85	1	49.00	48.90	3	2,753	0.11%
2020/08/25	0	0.00	2	48.90	48.90	-2	2,706	-0.07%
2020/08/21	1	49.15	5	49.27	48.85	-4	2,666	-0.15%
2020/08/20	4	48.10	3	47.87	47.90	1	2,639	0.04%
2020/08/19	2	49.55	2	49.25	49.60	0	2,575	0.00%
2020/08/18	29	48.81	428	48.68	48.95	-399	2,562	-15.57%	大賣/鉅額交易
2020/08/17	416	48.36	15	48.60	48.90	401	2,538	15.79%	大買/鉅額交易
2020/08/14	2	47.15	0	0.00	47.15	2	2,482	0.08%
2020/08/06	0.1	45.85	0	0.00	45.85	0.1	2,725	0.01%
2020/08/05	2.1	45.95	0	0.00	46.00	2.1	2,781	0.08%
2020/07/28	0	0.00	2	45.60	45.10	-2	3,046	-0.07%
2020/07/27	2	45.50	0	0.00	45.60	2	3,056	0.07%
2020/07/24	3	46.00	0	0.00	45.90	3	3,119	0.10%
2020/07/22	9	46.45	5	46.05	46.15	4	3,153	0.13%
2020/07/20	5	47.25	1	47.20	47.45	4	3,156	0.13%
2020/07/17	6	46.29	0	0.00	46.20	6	3,124	0.19%
2020/07/16	1	47.60	12	46.92	47.10	-11	3,093	-0.36%
2020/07/15	0	0.00	5	46.96	47.00	-5	3,025	-0.17%
2020/07/14	2	45.33	1	45.05	45.15	1	2,974	0.03%
2020/07/13	2	45.00	2	44.58	44.95	0	2,935	0.00%
2020/07/10	0	0.00	2	44.00	43.70	-2	2,918	-0.07%
2020/07/09	3	44.10	5	44.05	44.05	-2	2,934	-0.07%
2020/07/08	1	44.10	4	44.04	44.10	-3	2,928	-0.10%
2020/07/02	0	0.00	3	43.37	43.60	-3	2,911	-0.10%
2020/06/29	0	0.00	2	42.73	42.60	-2	3,023	-0.07%
2020/06/24	5	43.04	0	0.00	43.05	5	3,061	0.16%
2020/06/22	1	43.10	1	43.10	43.05	0	3,087	0.00%
2020/06/19	0	0.00	1	43.40	43.10	-1	3,104	-0.03%
2020/06/18	1	43.50	2	43.90	43.80	-1	3,094	-0.03%
2020/06/17	1	43.80	7	43.26	43.10	-6	3,072	-0.20%
2020/06/15	2	43.03	1	43.10	42.70	1	3,137	0.03%
2020/06/11	3	42.92	0	0.00	42.55	3	3,178	0.09%
2020/06/09	10.2	43.50	3	43.55	43.55	7.2	3,234	0.22%
2020/06/08	3	43.58	4	43.80	43.80	-1	3,261	-0.03%
2020/06/05	1	44.25	1	44.25	44.20	0	3,235	0.00%
2020/06/04	2	44.15	2	44.15	44.15	0	3,264	0.00%
2020/06/03	0	0.00	6	43.88	44.10	-6	3,333	-0.18%
2020/06/01	2	43.70	0	0.00	43.70	2	3,322	0.06%
2020/05/29	0	0.00	0.3	43.10	43.00	-0.3	3,308	-0.01%
2020/05/28	1.3	43.86	2	43.88	43.75	-0.7	3,286	-0.02%
2020/05/27	0	0.00	6	44.20	44.15	-6	3,284	-0.18%
2020/05/26	0	0.00	4	44.70	44.20	-4	3,277	-0.12%
2020/05/25	0	0.00	4	44.20	44.25	-4	3,253	-0.12%
2020/05/22	8	43.21	0	0.00	43.20	8	3,224	0.25%
2020/05/21	0	0.00	1	44.15	44.00	-1	3,204	-0.03%
2020/05/20	8.3	43.97	0	0.00	43.85	8.3	3,194	0.26%
2020/05/19	2	44.78	18	44.69	44.80	-16	3,156	-0.51%
2020/05/18	3	43.82	6	43.46	43.90	-3	3,046	-0.10%
2020/05/15	2	42.50	3	42.68	42.80	-1	2,985	-0.03%
2020/05/14	0	0.00	2.1	42.69	41.90	-2.1	2,929	-0.07%
2020/05/13	5	42.00	5	41.65	42.35	0	2,883	0.00%
2020/05/12	9	42.03	5.5	42.12	42.15	3.5	2,867	0.12%
2020/05/11	2	42.88	1	42.95	43.00	1	2,814	0.04%
2020/05/08	1	43.25	2	43.00	43.35	-1	2,793	-0.04%
2020/05/07	0	0.00	2	42.25	42.25	-2	2,723	-0.07%
2020/05/06	7	41.64	0	0.00	41.50	7	2,732	0.26%
2020/05/05	2	41.85	10	41.78	41.95	-8	2,696	-0.30%
2020/05/04	2	40.93	0	0.00	40.85	2	2,635	0.08%
2020/04/30	5	41.35	11	41.30	41.45	-6	2,619	-0.23%
2020/04/29	2	41.20	15	41.66	41.45	-13	2,599	-0.50%
2020/04/28	0	0.00	3	40.40	40.70	-3	2,530	-0.12%
2020/04/23	0	0.00	2	39.38	39.30	-2	2,481	-0.08%
2020/04/22	1	38.25	0	0.00	38.55	1	2,464	0.04%
2020/04/21	2	38.90	0	0.00	38.65	2	2,460	0.08%
2020/04/20	1	39.25	4	39.46	39.45	-3	2,443	-0.12%
2020/04/17	4	39.25	0	0.00	38.80	4	2,439	0.16%
2020/04/16	1	39.15	1	39.45	39.40	0	2,399	0.00%
2020/04/15	0	0.00	21	39.62	39.70	-21	2,387	-0.88%
2020/04/14	0	0.00	1	38.00	38.45	-1	2,340	-0.04%
2020/04/13	0	0.00	1	37.70	37.65	-1	2,344	-0.04%
2020/04/10	2.3	37.53	4	37.63	37.80	-1.8	2,362	-0.07%
2020/04/09	3	37.47	1	37.45	37.50	2	2,413	0.08%
2020/04/08	1	37.15	0	0.00	37.15	1	2,434	0.04%
2020/04/07	0.9	37.30	1	37.50	37.05	-0.1	2,420	0.00%
2020/04/06	1	37.00	1	37.10	37.05	0	2,390	0.00%
2020/04/01	4	37.25	1	36.90	36.95	3	2,378	0.13%
2020/03/31	11	37.52	27	37.81	36.95	-16	2,330	-0.69%
2020/03/30	23	36.86	3	36.43	36.50	20	2,283	0.88%
2020/03/26	4	34.86	1.4	35.00	34.90	2.6	2,248	0.12%
2020/03/24	1	34.05	0.3	34.05	33.85	0.7	2,419	0.03%
2020/03/20	2.5	34.34	2	34.40	34.20	0.5	2,633	0.02%
2020/03/19	2	32.40	0	0.00	32.00	2	2,620	0.08%
2020/03/18	0	0.00	4	35.28	34.70	-4	2,586	-0.15%
2020/03/17	3	35.00	0	0.00	35.25	3	2,605	0.12%
2020/03/16	1	35.85	3.2	36.06	35.80	-2.2	2,565	-0.09%
2020/03/13	8	35.13	2	35.50	36.00	6	2,543	0.24%
2020/03/12	8	37.54	5.1	37.91	37.40	3	2,469	0.12%
2020/03/11	1	38.95	3.1	38.66	38.70	-2.1	2,426	-0.09%
2020/03/10	13	37.98	0	0.00	38.40	13	2,442	0.53%
2020/03/09	7	39.11	5	38.65	38.65	2	2,495	0.08%
2020/03/05	1	40.30	0	0.00	40.30	1	2,496	0.04%
2020/03/04	6	40.00	16	39.95	40.00	-10	2,515	-0.40%
2020/02/27	5	40.20	2	40.30	40.30	3	2,496	0.12%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	6	40.38	1	40.30	40.45	5	2,544	0.20%
2020/02/24	1	40.50	0	0.00	40.55	1	2,540	0.04%
2020/02/21	3	41.10	0	0.00	40.95	3	2,540	0.12%
2020/02/20	0	0.00	6	41.68	41.30	-6	2,548	-0.24%
2020/02/19	2	41.40	0	0.00	41.45	2	2,564	0.08%
2020/02/18	1	41.60	1	42.00	41.45	0	2,571	0.00%
2020/02/17	5	40.95	1	40.95	40.95	4	2,580	0.16%
2020/02/14	0	0.00	0.6	40.80	40.75	-0.6	2,690	-0.02%
2020/02/13	5	40.68	2	40.70	40.70	3	2,730	0.11%
2020/02/12	1	40.70	0	0.00	40.65	1	2,743	0.04%
2020/02/11	3	40.25	0	0.00	40.50	3	2,743	0.11%
2020/02/10	1	40.20	2	40.20	40.25	-1	2,754	-0.04%
2020/02/06	0.2	41.40	1	41.15	41.30	-0.9	2,719	-0.03%
2020/02/05	0.4	41.10	0	0.00	41.05	0.4	2,718	0.01%
2020/02/03	1	41.05	1	40.75	41.05	0	2,723	0.00%
2020/01/31	3	40.93	1	41.25	41.30	2	2,692	0.07%
2020/01/30	3	40.80	0	0.00	40.40	3	2,679	0.11%
2020/01/20	5	42.61	5	42.70	42.60	0	2,620	0.00%
2020/01/17	5	43.00	2	42.93	43.00	3	2,656	0.11%
2020/01/16	1	42.50	0	0.00	42.90	1	2,669	0.04%
2020/01/15	2	43.10	0	0.00	42.85	2	2,675	0.07%
2020/01/14	3	43.17	1.1	43.10	43.05	1.9	2,686	0.07%
2020/01/09	0	0.00	1	42.95	42.95	-1	2,742	-0.04%
2020/01/08	1	42.80	0	0.00	42.75	1	2,748	0.04%
2020/01/07	1	42.90	2	42.75	43.00	-1	2,744	-0.04%
2020/01/06	5	42.06	2	42.00	42.00	3	2,715	0.11%
2020/01/03	3	42.78	1	42.45	42.45	2	2,692	0.07%
2020/01/02	9	43.17	0	0.00	43.20	9	2,630	0.34%
2019/12/31	1	43.85	0	0.00	43.65	1	2,596	0.04%
2019/12/30	1	43.85	0.1	43.90	44.00	1	2,589	0.04%
2019/12/27	3.3	43.93	0	0.00	43.90	3.3	2,578	0.13%
2019/12/26	3	44.10	0	0.00	44.15	3	2,568	0.12%
2019/12/25	5	44.30	0	0.00	44.25	5	2,571	0.19%
2019/12/24	4	44.38	0	0.00	44.40	4	2,563	0.16%
2019/12/23	2	44.65	0	0.00	44.15	2	2,553	0.08%
2019/12/20	3	44.87	0.3	44.60	44.70	2.7	2,525	0.11%
2019/12/19	9	44.87	16	44.91	44.80	-7	2,487	-0.28%
2019/12/18	2	43.40	7	43.74	43.70	-5.1	2,326	-0.22%
2019/12/17	0	0.00	2	42.10	42.15	-2	2,132	-0.09%
2019/12/16	0	0.00	1	41.50	41.45	-1	2,083	-0.05%
2019/12/13	1	41.45	1	41.60	41.30	0	2,090	0.00%
2019/12/12	1	41.85	3	41.97	41.95	-2	2,069	-0.10%
2019/12/11	0	0.00	1	41.35	41.40	-1	2,037	-0.05%
2019/12/10	2	41.00	7	41.03	41.10	-5	2,034	-0.25%
2019/12/06	0	0.00	1	41.70	41.60	-1	2,019	-0.05%
2019/12/05	1	41.60	1	41.60	41.55	0	2,010	0.00%
2019/12/04	1	41.50	48	41.53	41.45	-47	1,983	-2.37%
2019/12/03	3	40.57	1	40.60	40.65	2	1,891	0.10%
2019/12/02	0	0.00	1	40.10	40.10	-1	1,845	-0.05%
2019/11/29	2	39.45	0	0.00	39.60	2	1,822	0.11%
2019/11/27	0	0.00	1	39.65	39.80	-1	1,820	-0.05%
2019/11/26	10	39.50	0	0.00	39.40	10	1,816	0.55%
2019/11/25	1	39.50	3	39.67	39.40	-2	1,821	-0.11%
2019/11/22	4	39.64	5	39.62	39.45	-1	1,842	-0.05%
2019/11/21	2	40.10	3	40.05	40.00	-1	1,832	-0.05%
2019/11/20	1	40.35	0	0.00	40.25	1	1,836	0.05%
2019/11/19	6	40.44	14	40.46	40.35	-8	1,851	-0.43%
2019/11/18	1.1	39.33	8	39.61	40.00	-7	1,839	-0.38%
2019/11/15	2	39.95	7	39.77	39.70	-5	1,812	-0.28%
2019/11/14	9	39.88	2	39.85	39.90	7	1,845	0.38%
2019/11/13	2.6	39.32	4	39.56	39.75	-1.4	1,837	-0.08%
2019/11/12	2.4	38.80	4	38.83	38.80	-1.6	1,731	-0.09%
2019/11/11	1	38.10	2	38.40	38.35	-1	1,738	-0.06%
2019/11/08	2	38.35	1	38.30	38.30	1	1,731	0.06%
2019/11/07	3	37.90	3.1	38.46	38.20	-0.1	1,733	-0.01%
2019/11/06	0	0.00	1.5	37.84	37.60	-1.5	1,701	-0.09%
2019/11/05	1	37.60	1	37.75	37.65	0	1,734	0.00%
2019/11/04	5	37.75	0	0.00	37.90	5	1,763	0.28%
2019/11/01	0	0.00	20	37.70	37.75	-20	1,818	-1.10%
2019/10/29	2	37.80	0	0.00	37.60	2	1,862	0.11%
2019/10/25	20	38.35	2	38.18	38.20	18	1,897	0.95%
2019/10/24	0	0.00	0.8	37.55	37.50	-0.8	1,849	-0.04%
2019/10/23	4.8	37.42	0	0.00	37.35	4.8	1,850	0.26%
2019/10/22	5	37.77	1	37.80	37.75	4	1,842	0.22%
2019/10/21	2	37.90	3.7	37.95	38.00	-1.7	1,830	-0.09%
2019/10/18	0	0.00	0.4	37.85	37.85	-0.4	1,804	-0.02%
2019/10/17	3	37.35	0.4	37.50	37.35	2.6	1,750	0.15%
2019/10/16	2	37.35	0	0.00	37.60	2	1,739	0.11%
2019/10/15	1.2	36.82	5.4	36.84	36.80	-4.2	1,722	-0.24%
2019/10/14	0	0.00	4	36.83	36.90	-4	1,724	-0.23%
2019/10/07	3	36.98	0	0.00	37.40	3	1,691	0.18%
2019/10/04	0	0.00	4	37.50	37.15	-4	1,690	-0.24%
2019/10/03	2	37.30	0	0.00	37.40	2	1,689	0.12%
2019/09/27	0	0.00	2	37.70	37.70	-2	1,688	-0.12%
2019/09/26	2	38.00	0	0.00	38.15	2	1,682	0.12%
2019/09/19	0	0.00	1	39.00	38.95	-1	1,867	-0.05%
2019/09/18	0	0.00	3	39.08	38.95	-3	2,081	-0.15%
2019/09/17	3	38.43	6	38.37	38.30	-3	2,070	-0.14%
2019/09/16	0	0.00	16	38.28	38.30	-16	2,065	-0.77%
2019/09/12	2	37.50	1	37.65	37.65	1	2,048	0.05%
2019/09/11	0	0.00	2	37.85	37.85	-2	2,063	-0.10%
2019/09/10	5	37.56	0	0.00	37.70	5	2,072	0.24%
2019/09/06	4	37.58	1	37.65	37.65	3	2,068	0.15%
2019/09/05	0	0.00	1	38.50	37.90	-1	2,077	-0.05%
2019/09/04	1	38.30	0	0.00	38.25	1	2,077	0.05%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/30	0	0.00	2	37.05	36.90	-2	2,115	-0.09%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/28	3	36.90	0	0.00	36.80	3	2,160	0.14%
2019/08/27	3	36.88	9	36.96	36.95	-6	2,170	-0.28%
2019/08/26	1	39.60	12	39.52	39.55	-11	2,175	-0.50%
2019/08/23	1	39.40	2	39.20	39.40	-1	2,150	-0.05%
2019/08/22	3	38.83	4	39.20	39.20	-1	2,172	-0.05%
2019/08/21	0.2	39.10	0	0.00	38.95	0.2	2,196	0.01%
2019/08/20	2	39.05	2	39.10	39.10	0	2,264	0.00%
2019/08/19	14.2	38.83	0	0.00	38.80	14.2	2,281	0.62%
2019/08/16	9.2	39.53	0	0.00	39.35	9.2	2,257	0.41%
2019/08/15	0.5	39.90	2	39.85	39.85	-1.5	2,265	-0.07%
2019/08/14	10.2	40.59	20	40.25	40.10	-9.9	2,340	-0.42%
2019/08/13	4.2	41.15	0	0.00	41.25	4.2	2,423	0.17%
2019/08/12	3	41.55	0	0.00	41.45	3	2,526	0.12%
2019/08/08	6	41.17	0	0.00	41.20	6	2,514	0.24%
2019/08/07	31	41.74	2	41.88	41.00	29	2,521	1.15%
2019/08/06	37	40.30	1.1	41.10	41.15	35.9	2,497	1.44%
2019/08/05	0	0.00	2	41.30	40.75	-2	2,518	-0.08%
2019/08/02	0	0.00	1	40.85	40.80	-1	2,453	-0.04%
2019/08/01	1	40.50	6	40.95	40.80	-5	2,449	-0.20%
2019/07/31	0	0.00	1	40.80	40.80	-1	2,457	-0.04%
2019/07/30	9	40.33	10	40.50	40.45	-1	2,435	-0.04%
2019/07/29	1	40.70	5	40.80	40.70	-4	2,425	-0.16%
2019/07/25	1	39.60	4.4	39.92	39.90	-3.4	2,397	-0.14%
2019/07/24	9	39.87	0	0.00	39.65	9	2,391	0.38%
2019/07/19	0	0.00	6	39.60	39.60	-6	2,412	-0.25%
2019/07/17	2	39.10	0	0.00	39.10	2	2,440	0.08%
2019/07/16	4	39.31	0	0.00	39.30	4	2,459	0.16%
2019/07/15	5	39.68	0	0.00	39.60	5	2,441	0.20%
2019/07/08	1	39.40	25	39.25	39.40	-24	2,437	-0.98%
2019/07/04	0	0.00	0	39.40	39.40	0	2,444	0.00%
2019/07/03	0	0.00	20	39.35	39.40	-20	2,439	-0.82%
2019/07/02	0	0.00	1	39.50	39.35	-1	2,436	-0.04%
2019/07/01	7.4	39.17	0	0.00	39.15	7.4	2,421	0.31%
2019/06/28	18	39.75	0	0.00	39.95	18	2,373	0.76%
2019/06/26	22	40.63	0	0.00	40.45	22	2,315	0.95%
2019/06/25	15	41.10	38	40.93	40.80	-23	2,236	-1.03%
2019/06/21	0.2	38.75	0.2	38.75	38.65	0	1,991	0.00%
2019/06/20	0.2	38.90	0.1	38.90	38.90	0.1	1,976	0.00%
2019/06/18	0	0.00	1	39.20	39.45	-1	1,943	-0.05%
2019/06/17	2.2	39.05	0	0.00	39.05	2.2	1,925	0.11%
2019/06/14	0	0.00	2	38.83	38.80	-2	1,925	-0.10%
2019/06/13	2	38.05	2	38.05	38.85	0	1,931	0.00%
2019/06/12	4	38.45	11	38.41	38.40	-7	1,927	-0.36%
2019/06/11	0	0.00	1	39.20	39.00	-1	1,945	-0.05%
2019/06/10	0	0.00	1	39.30	39.55	-1	1,921	-0.05%
2019/06/06	0	0.00	1	39.15	39.05	-1	1,914	-0.05%
2019/06/05	2	39.05	0	0.00	39.05	2	1,901	0.11%
2019/06/03	1.2	38.13	30	38.15	38.35	-28.8	1,841	-1.57%
2019/05/31	6	38.59	3	38.55	38.55	3	1,814	0.17%
2019/05/30	2	38.68	2	39.05	39.15	0	1,773	0.00%
2019/05/29	0	0.00	7	39.02	39.20	-7	1,754	-0.40%
2019/05/28	31	39.15	1	39.10	38.80	30	1,713	1.75%
2019/05/27	1	38.85	4	38.90	39.00	-3	1,660	-0.18%
2019/05/24	2	38.08	2	38.50	38.05	0	1,579	0.00%
2019/05/23	2	38.08	2	38.00	38.00	0	1,559	0.00%
2019/05/22	5	38.04	0	0.00	38.00	5	1,540	0.32%
2019/05/21	0	0.00	41.5	38.49	38.30	-41.5	1,506	-2.76%
2019/05/20	33	38.51	24	38.74	38.15	9	1,428	0.63%
2019/05/17	4	37.58	2	37.45	37.50	2	1,319	0.15%
2019/05/16	0	0.00	1	36.10	36.05	-1	1,208	-0.08%
2019/05/15	2.3	36.50	1.7	36.50	36.50	0.6	1,203	0.05%
2019/05/14	1	36.10	5	36.32	36.45	-4	1,185	-0.34%
2019/05/13	23	36.39	48	36.45	36.45	-25	1,166	-2.14%
2019/05/09	1	35.50	1	35.40	35.40	0	1,103	0.00%
2019/05/08	20	36.10	0	0.00	35.95	20	1,091	1.83%
2019/05/07	1	35.30	0	0.00	35.70	1	1,071	0.09%
2019/05/06	0	0.00	2	35.20	35.20	-2	1,060	-0.19%
2019/05/03	0.1	35.30	0	0.00	35.30	0.1	1,056	0.01%
2019/04/29	1	35.10	0	0.00	35.40	1	1,059	0.09%
2019/04/24	1	36.00	0	0.00	36.00	1	1,046	0.10%
2019/04/17	4	35.03	0	0.00	35.15	4	1,134	0.35%
2019/04/15	0.2	35.20	0	0.00	35.20	0.2	1,195	0.01%
2019/04/12	0.4	35.25	0	0.00	35.20	0.4	1,287	0.03%
2019/04/09	1	35.25	0	0.00	35.30	1	1,340	0.07%
2019/04/08	5.2	35.11	0	0.00	35.05	5.2	1,347	0.38%
2019/04/03	7	35.17	0	0.00	35.30	7	1,358	0.52%
2019/04/02	2.2	35.10	0	0.00	35.10	2.2	1,380	0.16%
2019/04/01	3	35.23	0	0.00	35.20	3	1,424	0.21%
2019/03/29	0.2	35.30	0	0.00	35.30	0.2	1,478	0.01%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/25	0	0.00	3	35.03	35.05	-3	1,552	-0.19%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/20	0	0.00	22	34.99	35.25	-22	1,684	-1.31%
2019/03/18	1.2	35.26	2	35.38	35.30	-0.8	1,677	-0.05%
2019/03/15	20	35.25	1	35.30	35.40	19	1,668	1.14%
2019/03/14	5	34.90	6.7	35.05	34.90	-1.7	1,647	-0.10%
2019/03/12	6.2	34.14	1	34.45	34.05	5.2	1,612	0.32%
2019/03/11	1	34.40	1	34.70	34.45	0	1,586	0.00%
2019/03/08	1	34.75	0	0.00	34.70	1	1,593	0.06%
2019/03/07	1	34.90	0	0.00	34.70	1	1,594	0.06%
2019/03/06	0	0.00	1	35.00	34.95	-1	1,594	-0.06%
2019/03/05	0.1	35.00	0	0.00	35.00	0.1	1,611	0.01%
2019/02/22	1	34.95	1	35.00	35.00	0	1,593	0.00%
2019/02/18	1	35.00	3	34.85	35.20	-2	1,568	-0.13%
2019/02/15	3	34.45	0	0.00	34.40	3	1,538	0.19%
2019/02/14	3	34.77	0	0.00	34.65	3	1,533	0.20%
2019/02/13	0	0.00	1	35.00	34.85	-1	1,532	-0.07%
2019/02/12	0	0.00	3	34.77	34.75	-3	1,540	-0.19%
2019/02/11	0.2	34.75	0	0.00	34.70	0.2	1,544	0.01%
2019/01/29	0	0.00	1	34.90	34.90	-1	1,527	-0.07%
2019/01/28	0	0.00	4.4	34.71	34.85	-4.4	1,528	-0.29%
2019/01/25	0.2	34.40	0	0.00	34.35	0.2	1,523	0.01%
2019/01/24	1	34.45	0	0.00	34.30	1	1,526	0.07%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/21	2.2	34.71	0	0.00	34.80	2.2	1,548	0.14%
2019/01/18	4	34.85	0	0.00	34.80	4	1,587	0.25%
2019/01/17	0.3	34.90	7	34.94	34.90	-6.7	1,611	-0.42%
2019/01/16	0	34.90	0	0.00	34.90	0	1,614	0.00%
2019/01/15	2.3	35.10	0	0.00	35.10	2.3	1,609	0.14%
2019/01/14	2.1	34.66	0	0.00	34.80	2.1	1,612	0.13%
2019/01/11	4	34.85	2	34.80	34.80	2	1,653	0.12%
2019/01/10	11.1	35.53	7	36.24	35.25	4.1	1,628	0.25%
2019/01/09	0.2	35.10	0	0.00	35.20	0.2	1,576	0.01%
2019/01/08	1	34.75	0	0.00	34.75	1	1,542	0.06%
2019/01/07	5	35.18	0	0.00	35.20	5	1,527	0.33%
2019/01/04	10.1	34.75	15	34.89	34.80	-4.9	1,486	-0.33%
2019/01/03	15	34.47	18	34.49	34.10	-3	1,429	-0.21%
2019/01/02	0	0.00	3	34.32	33.80	-3	1,402	-0.21%
2018/12/28	1	33.25	0	0.00	33.50	1	1,382	0.07%
2018/12/27	5	33.68	0	0.00	33.45	5	1,370	0.36%
2018/12/26	9	34.04	6	34.10	33.40	3	1,365	0.22%
2018/12/25	3	33.92	0	0.00	33.90	3	1,349	0.22%
2018/12/24	5	34.40	0	0.00	34.40	5	1,326	0.38%
2018/12/22	14	33.98	11	34.17	34.30	3	1,280	0.23%
2018/12/20	0	0.00	1	33.00	33.00	-1	1,223	-0.08%
2018/12/19	3	32.55	1	32.50	32.75	2	1,215	0.16%
2018/12/18	9	34.06	10	34.34	32.80	-1	1,208	-0.08%
2018/12/17	30	35.28	32	35.34	34.35	-2	1,179	-0.17%
2018/12/14	37	34.35	35	34.51	33.95	2	1,123	0.18%
2018/12/13	0	0.00	2	32.65	33.00	-2	1,078	-0.19%
2018/12/11	5	31.83	0	0.00	31.85	5	1,082	0.46%
2018/12/10	2	31.82	0.1	31.80	31.75	2	1,100	0.18%
2018/12/05	0	0.00	1	32.40	32.50	-1	1,139	-0.09%
2018/12/04	0.4	32.60	0	0.00	32.60	0.4	1,157	0.03%
2018/12/03	0.9	32.90	0	0.00	32.90	0.9	1,170	0.08%
2018/11/28	0	0.00	15	32.37	32.35	-15	1,349	-1.11%
2018/11/19	1	32.05	1	32.00	32.05	0	1,615	0.00%
2018/11/16	0	0.00	13	31.48	31.45	-13	1,621	-0.80%
2018/11/13	1	30.00	0	0.00	30.50	1	1,664	0.06%
2018/11/12	1	30.60	0	0.00	30.50	1	1,668	0.06%
2018/11/09	11	30.77	0	0.00	30.60	11	1,679	0.66%
2018/11/05	1	30.65	0	0.00	31.10	1	1,796	0.06%
2018/11/02	0	0.00	1	31.00	31.00	-1	1,808	-0.06%
2018/10/31	0	0.00	6	29.73	30.10	-6	1,837	-0.33%
2018/10/30	5	29.06	0	0.00	29.15	5	1,878	0.27%
2018/10/29	0.1	29.35	0	0.00	29.15	0.1	1,875	0.00%
2018/10/26	3	29.25	0	0.00	30.25	3	1,872	0.16%
2018/10/25	2	30.00	0	0.00	30.10	2	1,837	0.11%
2018/10/24	1	31.00	0	31.30	31.20	1	1,822	0.05%
2018/10/23	10	31.35	0	0.00	31.30	10	1,822	0.55%
2018/10/22	1	30.80	0	0.00	31.40	1	1,820	0.05%
2018/10/19	4	31.70	0	0.00	31.40	4	1,810	0.22%
2018/10/18	1	32.90	0	33.85	33.00	1	1,764	0.06%
2018/10/17	2	33.60	0	0.00	33.15	2	1,761	0.11%
2018/10/16	0	0.00	0	33.75	33.65	0	1,757	0.00%
2018/10/15	7	33.29	0.5	33.50	33.40	6.5	1,765	0.37%
2018/10/11	7	34.99	0	34.50	34.00	7	1,759	0.40%
2018/10/09	0	0.00	1	36.25	36.25	-1	1,730	-0.06%
2018/10/05	1	36.50	0	0.00	36.30	1	1,738	0.06%
2018/09/28	1.5	37.80	0	0.00	37.75	1.5	1,754	0.09%
2018/09/25	0	0.00	5	37.32	37.15	-5	1,786	-0.28%
2018/09/20	0	0.00	5	37.45	37.40	-5	1,786	-0.28%
2018/09/18	0	0.00	7	37.30	36.95	-7	1,816	-0.39%
2018/09/17	2	36.70	0	0.00	36.50	2	1,815	0.11%
2018/09/13	0	0.00	1	36.65	36.70	-1	1,876	-0.05%
2018/09/11	0	0.00	1	35.65	36.05	-1	1,937	-0.05%
2018/09/10	8	35.53	0	0.00	35.35	8	1,938	0.41%
2018/09/07	11	36.09	0	0.00	36.20	11	1,938	0.57%
2018/09/06	1	36.90	3	36.90	36.70	-2	1,927	-0.10%
2018/09/05	2	37.00	5.1	37.05	37.00	-3.1	1,907	-0.16%
2018/09/04	3	41.18	1	41.35	41.40	2	1,829	0.11%
2018/09/03	0	0.00	8	41.84	41.75	-8	1,758	-0.45%
2018/08/31	0	0.00	3	41.80	41.80	-3	1,700	-0.18%
2018/08/30	0	0.00	3	41.58	41.60	-3	1,672	-0.18%
2018/08/29	0	0.00	7	41.09	41.25	-7	1,637	-0.43%
2018/08/28	14	40.54	4	40.75	40.70	10	1,605	0.62%
2018/08/27	0	0.00	9	40.67	40.70	-9	1,593	-0.56%
2018/08/23	0	0.00	3	39.62	39.65	-3	1,578	-0.19%
2018/08/22	0	0.00	1	39.35	39.35	-1	1,614	-0.06%
2018/08/21	1	38.85	0	0.00	38.85	1	1,611	0.06%
2018/08/20	1.1	39.15	1	39.30	39.10	0.1	1,602	0.01%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/15	1	39.20	1	39.20	39.25	0	1,645	0.00%
2018/08/13	11	39.68	0	0.00	39.75	11	1,674	0.66%
2018/08/09	4	41.25	2	41.25	40.70	2	1,693	0.12%
2018/08/06	0	0.00	3	40.90	41.00	-3	1,890	-0.16%
2018/08/03	6	39.85	2	40.15	40.15	4	1,853	0.22%
2018/07/31	2	39.75	0	0.00	39.75	2	1,838	0.11%
2018/07/30	0	0.00	1	40.00	39.95	-1	1,845	-0.05%
2018/07/27	3	40.35	1	40.50	40.20	2	1,867	0.11%
2018/07/26	28.5	40.25	28	40.48	40.50	0.5	1,883	0.03%
2018/07/25	0.5	39.95	0	0.00	39.95	0.5	1,919	0.03%
2018/07/24	0	0.00	1	39.45	39.60	-1	2,001	-0.05%
2018/07/23	2	39.50	1	39.30	39.55	1	2,060	0.05%
2018/07/20	6	39.37	0	0.00	39.40	6	2,124	0.28%
2018/07/19	0	0.00	0	39.50	39.50	0	2,186	0.00%
2018/07/18	3	39.50	0	0.00	39.55	3	2,208	0.14%
2018/07/17	2	39.70	0	0.00	39.70	2	2,268	0.09%
2018/07/16	0.4	39.95	0	0.00	39.95	0.4	2,272	0.02%
2018/07/13	4	40.10	0	0.00	40.10	4	2,283	0.18%
2018/07/11	0.3	39.65	0	0.00	39.65	0.3	2,326	0.01%
2018/07/03	0	0.00	1	40.10	39.85	-1	2,319	-0.04%
2018/06/28	2	40.25	0	0.00	40.15	2	2,269	0.09%
2018/06/27	0	0.00	2	40.10	40.20	-2	2,286	-0.09%
2018/06/25	4	40.98	0	0.00	40.60	4	2,230	0.18%
2018/06/22	4	41.50	6	41.82	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	5	41.76	42.00	-5	2,167	-0.23%
2018/06/20	3	39.40	0	0.00	39.60	3	2,110	0.14%
2018/06/15	0	0.00	0.1	39.10	39.10	-0.1	2,110	0.00%
2018/06/14	2	39.40	0	0.00	39.30	2	2,111	0.09%
2018/06/13	1.3	39.50	5	39.85	39.50	-3.7	2,126	-0.17%
2018/06/12	2	39.80	23	39.80	39.80	-21	2,145	-0.98%
2018/06/11	20	40.00	2	39.85	39.80	18	2,151	0.84%
2018/06/05	5	39.71	0	0.00	39.45	5	2,245	0.22%
2018/06/04	3	39.70	3	39.95	39.75	0	2,299	0.00%
2018/06/01	3	39.25	3	39.45	39.45	0	2,357	0.00%
2018/05/31	2	38.80	0	0.00	38.75	2	2,384	0.08%
2018/05/28	0	0.00	3	39.50	39.40	-3	2,694	-0.11%
2018/05/22	4	39.70	0	0.00	39.35	4	2,679	0.15%
2018/05/21	2	39.75	0	0.00	39.80	2	2,652	0.08%
2018/05/18	5	40.45	0	0.00	40.35	5	2,614	0.19%
2018/05/17	0.1	41.00	3	41.00	41.20	-2.9	2,559	-0.11%
2018/05/16	0	0.00	2	41.50	41.50	-2	2,514	-0.08%
2018/05/15	2	38.85	2	39.05	39.95	0	2,406	0.00%
2018/05/11	1	37.40	0	0.00	37.35	1	2,317	0.04%
2018/05/10	1	37.70	1	37.70	37.65	0	2,302	0.00%
2018/05/07	0	0.00	1	37.45	37.80	-1	2,275	-0.04%
2018/05/04	0	0.00	5	37.45	37.65	-5	2,252	-0.22%
2018/05/03	0	0.00	2	37.10	37.10	-2	2,224	-0.09%
2018/05/02	1	37.70	1.1	37.42	37.75	-0.1	2,202	-0.01%
2018/04/30	3	38.38	4	38.24	38.35	-1	2,161	-0.05%
2018/04/27	3.2	36.96	6	37.16	37.25	-2.8	2,072	-0.14%
2018/04/26	7	37.10	2	36.30	36.25	5	2,026	0.25%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/24	1	35.60	0	0.00	35.75	1	1,931	0.05%
2018/04/23	118	35.83	119	35.91	35.75	-1	1,954	-0.05%	大買/大賣/
2018/04/18	2	34.08	0	0.00	34.00	2	1,863	0.11%
2018/04/17	0	0.00	3	35.17	34.85	-3	1,845	-0.16%
2018/04/13	0	0.00	2	34.80	34.85	-2	1,856	-0.11%
2018/04/12	0	0.00	2	35.10	34.95	-2	1,886	-0.11%
2018/04/10	0	0.00	4	35.50	35.25	-4	1,878	-0.21%
2018/04/09	4	34.93	0	0.00	35.05	4	1,867	0.21%
2018/03/31	1	34.55	3	34.40	34.55	-2	1,927	-0.10%
2018/03/28	1	34.80	1	35.00	34.60	0	1,936	0.00%
2018/03/27	1	34.90	2	34.88	34.85	-1	1,934	-0.05%
2018/03/26	3	34.62	0	0.00	34.40	3	1,934	0.16%
2018/03/23	1	33.75	0	0.00	34.10	1	1,934	0.05%
2018/03/21	2	35.45	0	0.00	35.45	2	1,910	0.10%
2018/03/15	0	0.00	1	35.30	35.20	-1	1,870	-0.05%
2018/03/13	45	35.60	0	0.00	35.40	45	1,873	2.40%
2018/03/12	1	35.50	0.9	35.50	35.55	0.1	1,831	0.01%
2018/03/09	0	0.00	7	35.84	36.00	-7	1,801	-0.39%
2018/03/08	4	36.15	1	36.50	36.15	3	1,779	0.17%
2018/03/07	4	36.24	4	36.24	35.65	0	1,714	0.00%
2018/03/06	4	35.50	0	0.00	35.50	4	1,661	0.24%
2018/03/02	208	36.23	206	36.45	35.90	2	1,565	0.13%	大買/大賣/
2018/03/01	3	34.68	7.1	34.70	34.95	-4.1	1,357	-0.30%
2018/02/26	1	33.80	8	34.23	34.30	-7	1,256	-0.56%
2018/02/23	4	32.75	0	0.00	32.75	4	1,240	0.32%
2018/02/22	0	0.00	0.1	32.80	32.80	-0.1	1,248	-0.01%
2018/01/30	1	34.10	0	0.00	34.20	1	1,364	0.07%
2018/01/29	0	0.00	0.6	34.20	34.30	-0.6	1,372	-0.04%
2018/01/24	1	34.25	2	34.50	34.35	-1	1,415	-0.07%
2018/01/18	1	34.50	3	34.48	34.50	-2	1,583	-0.13%
2018/01/17	2	34.05	2	34.43	34.65	0	1,570	0.00%
2018/01/12	1	34.05	1	34.10	34.05	0	1,613	0.00%
2018/01/10	1	33.90	1	33.95	34.20	0	1,640	0.00%
2018/01/09	0.3	33.85	1	34.05	34.05	-0.7	1,658	-0.04%
2018/01/08	0	0.00	4	33.93	34.00	-4	1,683	-0.24%
2018/01/03	4	33.30	0	0.00	33.30	4	1,851	0.22%
2018/01/02	0	0.00	2	33.63	33.65	-2	1,892	-0.11%