大成 (1210)-永豐金-敦北券商分點個股進出

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
55.3
漲跌
▼1.0
漲幅
-1.78%
成交量
3,156張
產業
上市食品類股
1114人加入追蹤

立即追蹤
本地時間:13:29

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/15	0.8	56.59	5	56.90	56.30	-4.2	1,925	-0.22%
2024/04/12	1.2	57.32	2.1	57.30	57.20	-0.9	1,881	-0.05%
2024/04/11	1	57.40	0	0.00	57.40	1	1,887	0.05%
2024/04/09	0.1	58.00	0	0.00	58.00	0.1	1,899	0.00%
2024/04/08	2.1	58.00	3.2	57.86	58.00	-1.1	1,904	-0.06%
2024/04/03	0.1	57.63	0	0.00	57.60	0.1	1,944	0.00%
2024/04/02	1.1	57.90	1	58.10	57.80	0.1	1,933	0.00%
2024/04/01	0	0.00	0.4	58.00	58.20	-0.4	1,935	-0.02%
2024/03/29	5.3	57.60	0	0.00	57.70	5.3	1,933	0.27%
2024/03/28	1	57.70	0	0.00	57.70	1	1,946	0.05%
2024/03/27	0.2	57.83	0	0.00	57.80	0.2	2,001	0.01%
2024/03/26	0.1	57.40	0	0.00	57.40	0.1	2,064	0.01%
2024/03/25	1.1	57.70	0	0.00	57.70	1.1	2,116	0.05%
2024/03/22	0.5	57.70	1.1	57.88	57.60	-0.6	2,179	-0.03%
2024/03/20	1	58.10	1	58.00	58.20	0	2,225	0.00%
2024/03/19	0	57.60	0.1	57.60	57.20	0	2,207	0.00%
2024/03/18	3.5	56.90	0	0.00	57.10	3.5	2,213	0.16%
2024/03/15	19.4	57.25	0	0.00	56.80	19.4	2,172	0.89%
2024/03/14	12.5	60.67	0.4	61.17	60.50	12.1	1,957	0.62%
2024/03/13	0.5	60.37	3	60.20	60.10	-2.5	1,902	-0.13%
2024/03/12	0.1	59.80	2.1	60.14	60.10	-2	1,898	-0.10%
2024/03/11	0.2	59.55	0	0.00	59.60	0.2	1,910	0.01%
2024/03/08	0	0.00	3.2	59.80	59.40	-3.2	1,923	-0.16%
2024/03/07	2.1	60.30	0	0.00	60.30	2.1	1,920	0.11%
2024/03/06	0.1	60.18	0.1	60.30	60.40	0	1,916	0.00%
2024/03/05	0	0.00	3	59.97	60.30	-3	1,911	-0.16%
2024/03/04	0.1	58.82	0	0.00	58.70	0.1	1,853	0.01%
2024/03/01	0	0.00	3.1	59.00	58.90	-3.1	1,854	-0.16%
2024/02/29	0.1	58.50	0	0.00	58.40	0.1	1,858	0.00%
2024/02/27	0.1	58.40	0	0.00	58.50	0.1	1,861	0.00%
2024/02/26	0.1	58.80	0	0.00	59.00	0.1	1,879	0.00%
2024/02/23	0.1	58.40	0	0.00	58.70	0.1	1,881	0.00%
2024/02/21	0	0.00	1	58.50	58.50	-1	1,882	-0.05%
2024/02/20	0	57.70	0	0.00	57.80	0	1,864	0.00%
2024/02/19	0.1	57.50	0	0.00	58.00	0.1	1,861	0.01%
2024/02/16	0.1	57.19	1	57.30	57.00	-0.9	1,869	-0.05%
2024/02/15	0.1	57.38	0	0.00	57.20	0.1	1,855	0.00%
2024/02/05	0.1	58.13	0	0.00	58.20	0.1	1,837	0.01%
2024/02/02	0	57.90	0	0.00	58.00	0	1,856	0.00%
2024/02/01	0	58.00	0	0.00	57.80	0	1,853	0.00%
2024/01/31	0.1	57.60	0	0.00	57.70	0.1	1,846	0.00%
2024/01/30	0.2	57.81	0	0.00	57.70	0.2	1,838	0.01%
2024/01/29	0.1	58.10	0	0.00	58.30	0.1	1,837	0.00%
2024/01/26	0.1	57.90	1	58.30	58.20	-0.9	1,838	-0.05%
2024/01/25	0	0.00	0.4	58.00	58.10	-0.4	1,832	-0.02%
2024/01/24	0.1	57.60	0	0.00	57.50	0.1	1,828	0.00%
2024/01/22	0.1	57.20	0	0.00	57.40	0.1	1,835	0.00%
2024/01/18	0	57.30	0	0.00	57.10	0	1,838	0.00%
2024/01/17	0.2	57.27	0	0.00	57.70	0.2	1,820	0.01%
2024/01/16	0.1	57.42	0	0.00	57.40	0.1	1,790	0.00%
2024/01/15	0.1	57.78	0	0.00	58.00	0.1	1,790	0.01%
2024/01/12	0	57.10	0	0.00	57.00	0	1,802	0.00%
2024/01/11	0	57.10	2	56.80	56.80	-2	1,783	-0.11%
2024/01/10	0.1	56.73	0	0.00	57.00	0.1	1,787	0.00%
2024/01/09	0.1	57.13	0	0.00	57.10	0.1	1,785	0.00%
2024/01/08	0.1	57.70	0	0.00	57.80	0.1	1,772	0.00%
2024/01/05	2.1	57.50	2	57.40	57.60	0.1	1,778	0.00%
2024/01/04	0.1	58.20	0	0.00	58.20	0.1	1,757	0.00%
2024/01/03	5	58.46	0	0.00	58.80	5	1,751	0.29%
2024/01/02	0.1	58.70	0	0.00	58.90	0.1	1,724	0.00%
2023/12/29	1	58.60	1.1	58.71	58.50	-0.1	1,711	0.00%
2023/12/28	0.1	57.70	0	0.00	57.80	0.1	1,701	0.00%
2023/12/27	0.2	57.68	3	57.50	57.50	-2.8	1,728	-0.16%
2023/12/26	1.1	57.62	0	0.00	58.00	1.1	1,723	0.06%
2023/12/25	7.1	58.13	4.1	57.98	57.70	3	1,731	0.17%
2023/12/22	1	58.50	5	58.50	59.00	-4	1,706	-0.23%
2023/12/21	1	58.50	0	0.00	59.20	1	1,653	0.06%
2023/12/20	1	58.20	1	58.80	58.80	0	1,617	0.00%
2023/12/19	1.1	57.53	0	0.00	58.60	1.1	1,565	0.07%
2023/12/18	1.1	57.35	3	58.17	58.40	-1.9	1,500	-0.13%
2023/12/15	1.1	56.71	0	0.00	57.00	1.1	1,464	0.07%
2023/12/13	0.2	56.58	0	0.00	56.30	0.2	1,457	0.01%
2023/12/12	0.1	57.20	0	0.00	57.20	0.1	1,459	0.01%
2023/12/11	0.2	57.00	0.1	57.00	57.00	0.1	1,455	0.01%
2023/12/08	0	0.00	0	57.30	57.20	0	1,479	0.00%
2023/12/07	0.1	56.80	1	57.60	56.80	-0.9	1,478	-0.06%
2023/12/01	0.1	55.80	0.1	55.70	55.80	0	1,431	0.00%
2023/11/29	0.1	55.70	0	0.00	55.90	0.1	1,487	0.00%
2023/11/27	0.1	55.10	0	0.00	55.00	0.1	1,488	0.00%
2023/11/22	0	0.00	1	55.00	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	0.1	53.80	54.50	-0.1	1,468	0.00%
2023/11/20	5.1	53.60	1	53.60	53.60	4.1	1,457	0.28%
2023/11/17	0.1	53.90	0	0.00	53.90	0.1	1,454	0.00%
2023/11/16	0.1	54.00	0	0.00	54.00	0.1	1,450	0.00%
2023/11/15	0.1	53.70	1	53.90	53.90	-1	1,460	-0.07%
2023/11/14	0	0.00	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	0.1	53.02	0	0.00	53.00	0.1	1,542	0.00%
2023/11/10	1	53.50	2.1	53.80	53.60	-1.1	1,573	-0.07%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/06	0	0.00	2	53.00	52.80	-2	1,773	-0.11%
2023/11/03	0	0.00	1.1	52.41	52.50	-1.1	2,027	-0.05%
2023/11/02	0	52.10	0.1	52.10	52.10	0	2,102	0.00%
2023/11/01	0	0.00	4.1	51.70	51.90	-4.1	2,220	-0.18%
2023/10/31	2	50.85	0	0.00	50.80	2	2,536	0.08%
2023/10/26	0	51.70	0	0.00	51.40	0	3,107	0.00%
2023/10/25	0	51.90	0	0.00	51.90	0	3,144	0.00%
2023/10/23	0	0.00	1	51.70	51.60	-1	3,290	-0.03%
2023/10/20	2	51.15	0	0.00	51.20	2	3,351	0.06%
2023/10/19	2	51.70	3	52.00	51.80	-1	3,414	-0.03%
2023/10/18	0	52.00	0	0.00	51.60	0	3,558	0.00%
2023/10/16	1	52.50	1	52.40	52.50	0	3,843	0.00%
2023/10/13	2	53.30	0	0.00	52.80	2	4,081	0.05%
2023/10/11	1.1	52.80	0	0.00	52.70	1.1	4,406	0.02%
2023/10/06	1	52.90	0	0.00	52.80	1	4,441	0.02%
2023/10/04	0	52.47	0.4	52.30	52.10	-0.3	4,499	-0.01%
2023/10/03	1	53.30	0	0.00	53.10	1	4,501	0.02%
2023/10/02	1	53.90	0	0.00	53.80	1	4,483	0.02%
2023/09/27	0	0.00	1	54.10	54.10	-1	4,499	-0.02%
2023/09/26	0	54.60	0	0.00	54.30	0	4,521	0.00%
2023/09/25	1	55.30	1	54.99	55.20	0	4,530	0.00%
2023/09/22	1	53.90	0	0.00	54.00	1	4,532	0.02%
2023/09/19	1	54.41	0	0.00	54.40	1	4,511	0.02%
2023/09/18	0.4	55.53	1	55.50	55.30	-0.7	4,498	-0.01%
2023/09/15	0	0.00	4	55.53	55.60	-4	4,497	-0.09%
2023/09/14	0	0.00	0.5	55.00	54.90	-0.5	4,512	-0.01%
2023/09/13	1	54.00	0	0.00	54.30	1	4,504	0.02%
2023/09/12	1	54.01	0.1	54.30	54.20	1	4,490	0.02%
2023/09/11	0	54.45	0	0.00	54.20	0	4,482	0.00%
2023/09/08	0	0.00	0.2	54.60	54.50	-0.2	4,486	0.00%
2023/09/07	0	55.00	0	0.00	54.60	0	4,496	0.00%
2023/09/06	4	54.80	2.1	54.96	54.80	2	4,493	0.04%
2023/09/05	0	55.60	1	56.60	55.40	-1	4,475	-0.02%
2023/09/04	2	55.65	1	56.10	56.10	1	4,468	0.02%
2023/09/01	4	54.98	0	0.00	55.00	4	4,422	0.09%
2023/08/30	0	54.60	1	54.50	54.30	-1	4,399	-0.02%
2023/08/29	2	54.70	0.1	54.80	54.80	1.9	4,397	0.04%
2023/08/28	0	54.80	0	0.00	54.20	0	4,392	0.00%
2023/08/25	0	0.00	0.3	54.30	54.30	-0.3	4,397	-0.01%
2023/08/24	0	54.20	0	0.00	53.80	0	4,399	0.00%
2023/08/23	0	54.50	0	0.00	54.30	0	4,391	0.00%
2023/08/22	0	54.90	0	54.60	54.60	0	4,391	0.00%
2023/08/21	0.1	54.80	2	54.50	54.30	-1.9	4,400	-0.04%
2023/08/18	3	55.13	0.1	55.40	54.70	3	4,388	0.07%
2023/08/17	2.3	53.80	0	0.00	54.00	2.3	4,363	0.05%
2023/08/16	0.1	53.80	0	0.00	53.40	0.1	4,391	0.00%
2023/08/15	1.1	53.40	0	0.00	53.10	1.1	4,362	0.02%
2023/08/14	2.2	52.84	0.1	53.20	52.90	2.1	4,360	0.05%
2023/08/11	2.1	54.26	0	0.00	54.10	2.1	4,299	0.05%
2023/08/10	0.1	54.42	1	54.20	54.30	-0.9	4,311	-0.02%
2023/08/09	4.2	54.98	0	0.00	55.40	4.2	4,248	0.10%
2023/08/08	3.2	59.31	1.2	59.75	58.90	2	3,996	0.05%
2023/08/07	1.2	58.90	0.1	58.50	58.80	1.1	3,956	0.03%
2023/08/04	8.6	57.01	0	0.00	56.70	8.6	3,866	0.22%
2023/08/02	2.1	61.33	2	61.70	61.40	0.1	3,623	0.00%
2023/08/01	1.1	62.12	2.9	61.87	62.20	-1.8	3,484	-0.05%
2023/07/31	2	60.60	0	0.00	59.80	2	3,311	0.06%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	1	59.10	59.50	-1	3,234	-0.03%
2023/07/26	0	0.00	0.1	58.50	59.00	-0.1	3,191	0.00%
2023/07/25	3.1	58.40	0	0.00	58.10	3.1	3,113	0.10%
2023/07/24	0	0.00	0.1	59.20	59.00	-0.1	3,044	0.00%
2023/07/21	8	59.44	22.1	59.07	59.00	-14.1	2,974	-0.47%
2023/07/20	14.1	58.60	2.6	58.30	58.60	11.5	2,857	0.40%
2023/07/19	0.1	57.00	0	57.10	56.30	0.1	2,690	0.00%
2023/07/18	1	56.10	3.2	57.13	55.90	-2.2	2,564	-0.09%
2023/07/17	4	55.40	8.9	54.98	55.90	-4.9	2,333	-0.21%
2023/07/14	1	53.10	2	53.40	52.60	-1	2,096	-0.05%
2023/07/13	2.3	52.00	0	0.00	51.80	2.3	2,059	0.11%
2023/07/11	0.4	52.10	1	52.40	52.00	-0.6	2,083	-0.03%
2023/07/10	0.2	52.50	3	52.30	52.50	-2.8	2,058	-0.14%
2023/07/07	0	0.00	2	51.80	51.80	-2	2,037	-0.10%
2023/07/06	1.1	52.24	0	0.00	52.10	1.1	2,036	0.05%
2023/07/04	0	0.00	1	53.40	53.30	-1	2,046	-0.05%
2023/07/03	3	53.37	0.4	53.40	53.30	2.6	2,083	0.12%
2023/06/30	0.1	53.00	9	53.21	53.30	-8.9	2,091	-0.43%
2023/06/29	1	53.00	3	53.10	52.80	-2	2,063	-0.10%
2023/06/27	0	52.16	0.1	52.30	52.00	-0.1	2,048	0.00%
2023/06/26	0	52.20	0	0.00	52.20	0	2,049	0.00%
2023/06/20	4.2	51.45	4	51.40	51.40	0.2	2,044	0.01%
2023/06/19	0.1	52.50	0	0.00	52.40	0.1	2,008	0.01%
2023/06/16	0	52.60	0	0.00	52.50	0	2,011	0.00%
2023/06/15	1.1	52.69	1.1	52.79	52.90	-0.1	2,005	0.00%
2023/06/14	0	52.70	0	0.00	52.50	0	2,014	0.00%
2023/06/13	1.2	52.70	3	53.03	52.90	-1.8	2,007	-0.09%
2023/06/12	0.2	52.80	0	0.00	52.70	0.2	2,005	0.01%
2023/06/06	0	0.00	1	53.10	52.80	-1	2,046	-0.05%
2023/06/02	2	53.20	2	53.25	53.20	0	2,130	0.00%
2023/05/31	1.1	52.54	0	0.00	52.50	1.1	2,283	0.05%
2023/05/30	0	0.00	2.1	53.27	53.30	-2.1	2,359	-0.09%
2023/05/29	1	52.90	0	0.00	52.80	1	2,645	0.04%
2023/05/26	1	52.90	4.1	53.20	53.10	-3.1	2,677	-0.11%
2023/05/24	4	53.78	0	0.00	53.90	4	2,753	0.15%
2023/05/23	0	0.00	2.1	54.25	54.00	-2.1	2,765	-0.08%
2023/05/22	0	0.00	5.1	53.80	53.70	-5.1	2,722	-0.19%
2023/05/18	1	53.20	0	0.00	53.10	1	2,655	0.04%
2023/05/17	0	0.00	1.3	53.44	53.50	-1.3	2,642	-0.05%
2023/05/12	0	52.60	0	0.00	52.50	0	2,568	0.00%
2023/05/11	0	52.60	0	0.00	52.00	0	2,560	0.00%
2023/05/10	0	0.00	0	53.00	53.30	0	2,533	0.00%
2023/05/09	0	53.00	0.1	53.30	52.70	0	2,510	0.00%
2023/05/08	1	53.60	1.6	53.10	53.50	-0.6	2,441	-0.02%
2023/05/05	0	0.00	0.1	52.20	52.80	-0.1	2,366	0.00%
2023/05/04	6.1	52.40	1.7	52.42	51.80	4.4	2,330	0.19%
2023/05/03	0.1	52.20	0	0.00	52.20	0.1	2,273	0.00%
2023/04/27	0	51.10	1	51.20	51.10	-1	2,255	-0.05%
2023/04/26	0	50.90	0	51.20	51.30	0	2,263	0.00%
2023/04/25	0.2	51.21	0	0.00	50.90	0.2	2,254	0.01%
2023/04/21	0	51.60	0	0.00	51.40	0	2,232	0.00%
2023/04/20	0	52.13	0	0.00	52.00	0	2,229	0.00%
2023/04/19	0.4	52.35	1	52.00	52.60	-0.6	2,223	-0.03%
2023/04/18	0	0.00	2.1	53.15	52.70	-2.1	2,199	-0.09%
2023/04/17	4.1	53.10	6.5	53.05	52.80	-2.4	2,156	-0.11%
2023/04/14	0.2	52.00	3	51.87	51.90	-2.8	2,089	-0.14%
2023/04/13	2	51.70	2	51.70	52.00	0	2,064	0.00%
2023/04/11	0	0.00	1.4	51.80	51.40	-1.4	2,025	-0.07%
2023/04/07	1.1	51.90	5.1	51.66	51.90	-4	2,035	-0.20%
2023/04/06	2	52.10	7.2	52.07	51.90	-5.2	2,013	-0.26%
2023/03/31	0	0.00	0.1	50.90	51.10	-0.1	1,972	-0.01%
2023/03/30	0	0.00	0.1	50.30	50.30	-0.1	1,938	0.00%
2023/03/28	0	50.20	1	50.30	50.30	-1	1,934	-0.05%
2023/03/27	2.1	50.20	4	50.38	50.20	-2	1,924	-0.10%
2023/03/24	0.3	49.90	0	0.00	49.90	0.3	1,914	0.01%
2023/03/23	0	50.08	0	0.00	50.00	0	1,900	0.00%
2023/03/22	0	0.00	1	50.50	50.10	-1	1,894	-0.05%
2023/03/21	1.1	49.66	10.4	49.77	50.10	-9.3	1,886	-0.49%
2023/03/20	1.1	49.98	0	0.00	49.65	1.1	1,878	0.06%
2023/03/17	0	50.10	0	0.00	49.85	0	1,866	0.00%
2023/03/15	0	50.70	0	0.00	50.30	0	1,840	0.00%
2023/03/14	0	50.60	1.1	49.81	50.50	-1	1,827	-0.06%
2023/03/13	0.3	49.68	0.5	49.67	50.10	-0.1	1,813	-0.01%
2023/03/10	0.1	51.25	0	0.00	50.30	0.1	1,791	0.01%
2023/03/08	0.1	51.30	0	0.00	51.30	0.1	1,767	0.00%
2023/03/07	4.3	51.34	5.2	51.62	51.20	-0.9	1,730	-0.05%
2023/03/06	5.1	51.91	2	51.95	51.30	3.1	1,673	0.19%
2023/03/03	2.1	51.28	0	0.00	50.20	2.1	1,590	0.13%
2023/03/02	4.1	49.96	1.5	50.64	50.00	2.6	1,515	0.17%
2023/03/01	59.1	54.33	55.2	54.11	51.10	3.9	1,410	0.28%
2023/02/24	0	50.30	1	50.40	50.60	-1	1,105	-0.09%
2023/02/22	0	0.00	1.3	48.93	49.05	-1.3	984	-0.13%
2023/02/21	0	48.55	1.2	48.44	48.65	-1.2	950	-0.13%
2023/02/20	0.1	47.50	3.6	47.58	47.75	-3.5	929	-0.38%
2023/02/17	0	47.25	0.1	47.25	47.05	-0.1	922	-0.01%
2023/02/15	0.1	46.95	0	0.00	46.85	0.1	929	0.01%
2023/02/14	6	46.60	0	0.00	46.65	6	925	0.65%
2023/02/13	0.2	46.73	0	0.00	46.60	0.2	929	0.02%
2023/02/10	0.1	47.00	0.5	47.20	46.35	-0.5	925	-0.05%
2023/02/09	0	47.45	0	0.00	47.25	0	896	0.00%
2023/02/08	0	0.00	3	47.58	47.60	-3	890	-0.34%
2023/02/07	0	0.00	4	46.96	47.10	-4	877	-0.46%
2023/02/06	0	0.00	1	46.50	46.65	-1	874	-0.11%
2023/02/03	0	0.00	1.1	46.71	46.85	-1.1	863	-0.13%
2023/02/02	1	46.15	0	0.00	46.20	1	842	0.12%
2023/02/01	1.2	45.83	0	0.00	45.80	1.2	841	0.14%
2023/01/31	0	0.00	1.1	46.40	46.30	-1.1	830	-0.13%
2023/01/30	0	0.00	0.3	46.05	45.65	-0.3	834	-0.03%
2023/01/17	0	45.95	0	0.00	45.85	0	839	0.00%
2023/01/16	0	0.00	0	46.35	45.80	0	835	0.00%
2023/01/13	0.1	46.25	0	0.00	46.10	0.1	834	0.01%
2023/01/12	0.1	46.25	0	0.00	46.20	0.1	902	0.01%
2023/01/11	0.2	46.57	0	0.00	46.05	0.2	898	0.02%
2023/01/10	0.1	46.00	1	46.20	46.30	-0.9	886	-0.10%
2023/01/09	0.1	45.60	0	0.00	45.80	0.1	867	0.01%
2023/01/05	1.1	45.23	0	0.00	45.20	1.1	860	0.13%
2023/01/04	1	45.10	0	0.00	45.35	1	863	0.12%
2023/01/03	0.1	45.41	0	0.00	45.45	0.1	861	0.01%
2022/12/30	0	45.65	0	0.00	45.55	0	858	0.00%
2022/12/29	1	45.30	0	0.00	45.40	1	855	0.12%
2022/12/28	2	46.75	0	0.00	46.05	2	851	0.24%
2022/12/27	0	0.00	0.5	45.35	45.35	-0.5	816	-0.06%
2022/12/26	0	0.00	1	45.70	45.00	-1	822	-0.12%
2022/12/23	0	45.40	1	45.20	45.45	-1	814	-0.12%
2022/12/22	0	44.70	0	0.00	44.60	0	799	0.00%
2022/12/20	0	44.45	0	0.00	44.40	0	820	0.00%
2022/12/16	2	44.43	0	0.00	44.35	2	811	0.25%
2022/12/15	4	44.80	0	0.00	44.80	4	809	0.50%
2022/12/14	0	45.05	0	0.00	45.00	0	811	0.01%
2022/12/13	0	44.75	0	0.00	44.55	0	803	0.00%
2022/12/12	0	44.50	0	0.00	44.50	0	804	0.00%
2022/12/08	1	44.30	0	0.00	44.25	1	804	0.13%
2022/12/06	0	44.85	0	44.90	44.40	0	804	0.00%
2022/12/02	0.1	44.75	0	0.00	44.75	0.1	790	0.01%
2022/12/01	0	0.00	0	44.70	44.75	0	790	0.00%
2022/11/30	1	44.40	0	0.00	44.55	1	773	0.13%
2022/11/28	0.1	43.90	0	0.00	43.75	0.1	753	0.01%
2022/11/25	0	44.05	1	44.40	44.05	-1	750	-0.13%
2022/11/23	0.2	43.33	0	0.00	43.30	0.2	744	0.02%
2022/11/22	0	0.00	0	43.20	43.35	0	763	0.00%
2022/11/21	0	0.00	0	43.40	43.40	0	773	0.00%
2022/11/18	1.1	43.30	0	0.00	43.25	1.1	786	0.14%
2022/11/17	0	0.00	0	43.00	43.25	0	798	0.00%
2022/11/16	1	42.81	0	0.00	42.75	1	803	0.13%
2022/11/15	0.2	43.25	0.1	43.28	43.30	0	801	0.00%
2022/11/14	0.1	42.85	0	0.00	42.90	0.1	795	0.01%
2022/11/11	0	0.00	0	42.10	42.05	0	791	0.00%
2022/11/10	0.1	41.70	0	0.00	41.70	0.1	790	0.01%
2022/11/09	1	41.70	0.1	42.00	41.90	1	790	0.12%
2022/11/08	0	42.05	0	42.05	41.90	0	792	0.00%
2022/11/03	0	0.00	0.9	41.48	41.05	-0.9	808	-0.11%
2022/10/31	0	0.00	2	40.05	40.20	-2	792	-0.25%
2022/10/28	0	0.00	1	40.60	39.95	-1	799	-0.13%
2022/10/27	0	0.00	1	40.10	40.40	-1	792	-0.13%
2022/10/26	0	0.00	0	40.05	40.05	0	786	0.00%
2022/10/25	0.1	40.83	0	0.00	40.30	0.1	771	0.01%
2022/10/24	0.1	41.85	0.3	41.90	41.70	-0.2	755	-0.03%
2022/10/21	0	42.14	1	41.95	42.00	-1	749	-0.13%
2022/10/20	0	42.26	0.3	43.00	42.80	-0.2	737	-0.03%
2022/10/17	0	0.00	0	43.20	43.20	0	667	0.00%
2022/10/14	0	0.00	0.2	43.40	43.55	-0.2	665	-0.03%
2022/10/13	0.1	43.01	0	0.00	42.75	0.1	667	0.02%
2022/10/12	0	43.40	0	0.00	43.35	0	659	0.00%
2022/10/11	1.2	43.53	0	0.00	43.80	1.2	652	0.18%
2022/10/07	0	44.80	0	0.00	44.75	0	649	0.00%
2022/10/06	1	44.85	0	0.00	45.00	1	646	0.15%
2022/10/05	0.1	45.15	4	44.90	45.00	-3.9	648	-0.60%
2022/10/04	0	44.40	0	0.00	44.40	0	646	0.00%
2022/10/03	1.2	43.91	1	43.90	44.00	0.2	641	0.03%
2022/09/30	0.1	44.84	0	44.75	44.50	0	641	0.00%
2022/09/29	0	45.31	0.1	45.65	45.45	-0.1	631	-0.01%
2022/09/28	0.1	45.79	0	0.00	45.25	0.1	622	0.01%
2022/09/27	0	46.68	0	46.75	46.60	0	619	0.00%
2022/09/26	1.1	46.86	0	0.00	46.90	1.1	625	0.17%
2022/09/23	1.2	47.39	0	0.00	47.30	1.2	628	0.19%
2022/09/22	0	47.45	0	0.00	47.40	0	640	0.00%
2022/09/21	0.5	48.05	0.2	48.08	47.40	0.3	637	0.05%
2022/09/20	0.1	48.01	0	0.00	47.95	0.1	635	0.01%
2022/09/19	0	48.40	0	0.00	47.70	0	646	0.00%
2022/09/16	5	48.45	0	0.00	48.30	5	653	0.77%
2022/09/15	0	48.70	0	0.00	48.65	0	660	0.00%
2022/09/14	0.1	48.66	0	0.00	48.30	0.1	669	0.02%
2022/09/13	1.2	48.78	0	0.00	48.70	1.2	672	0.18%
2022/09/12	0	48.50	4	48.25	48.25	-4	677	-0.59%
2022/09/07	0.2	48.10	1	47.95	47.75	-0.8	692	-0.12%
2022/09/06	0.7	48.34	0	0.00	48.20	0.7	694	0.10%
2022/09/05	0	48.55	0	0.00	48.45	0	700	0.00%
2022/09/01	0	48.88	0	0.00	48.70	0	707	0.00%
2022/08/31	0.3	49.14	0	0.00	49.25	0.3	701	0.04%
2022/08/30	0	49.18	0.6	49.18	49.15	-0.6	699	-0.08%
2022/08/29	0	50.60	0.1	51.00	50.70	-0.1	686	-0.01%
2022/08/25	0.1	50.70	2	50.65	50.50	-1.9	659	-0.30%
2022/08/23	1.1	50.10	0	0.00	49.95	1.1	655	0.17%
2022/08/22	0.2	49.37	0	0.00	49.75	0.2	656	0.03%
2022/08/19	1	48.85	0	0.00	49.10	1	651	0.15%
2022/08/18	0	0.00	3	48.95	49.10	-3	658	-0.46%
2022/08/17	0	49.85	0	0.00	49.50	0	655	0.00%
2022/08/16	0.1	49.70	0	0.00	49.55	0.1	667	0.02%
2022/08/15	0	49.05	0	0.00	49.70	0	674	0.00%
2022/08/12	0	48.72	0	0.00	48.90	0	680	0.01%
2022/08/11	2.1	48.06	0	0.00	48.00	2.1	686	0.31%
2022/08/09	0	47.90	0	0.00	48.10	0	721	0.00%
2022/08/05	0.3	47.52	0	0.00	47.35	0.3	760	0.04%
2022/08/04	1	46.80	0	0.00	47.20	1	800	0.13%
2022/08/03	2.2	47.02	0	0.00	47.15	2.2	834	0.26%
2022/08/02	2	47.85	0	0.00	47.55	2	847	0.24%
2022/07/29	0	0.00	1	49.05	48.90	-1	888	-0.11%
2022/07/28	0	0.00	0.2	49.07	48.95	-0.2	897	-0.02%
2022/07/27	0.2	48.85	0	0.00	49.00	0.2	920	0.02%
2022/07/26	0.1	48.80	0	0.00	48.80	0.1	945	0.01%
2022/07/22	0.1	47.86	0	0.00	47.65	0.1	966	0.01%
2022/07/21	0.1	47.90	1	47.60	47.90	-1	997	-0.10%
2022/07/20	1	47.65	0	0.00	47.70	1	1,018	0.10%
2022/07/18	0	46.91	0	0.00	46.95	0	1,048	0.00%
2022/07/15	0.3	47.30	0	0.00	46.85	0.3	1,102	0.02%
2022/07/13	0	0.00	1	47.30	47.40	-1	1,220	-0.08%
2022/07/08	0	47.58	0	0.00	47.20	0	1,510	0.00%
2022/07/07	0	48.20	0	0.00	47.95	0	1,518	0.00%
2022/07/05	0	0.00	4.5	49.19	48.85	-4.5	1,557	-0.29%
2022/07/01	0	0.00	3	47.30	47.35	-3	1,567	-0.19%
2022/06/28	0	47.90	0	0.00	47.90	0	1,607	0.00%
2022/06/27	0	0.00	0.1	48.05	47.80	-0.1	1,625	0.00%
2022/06/24	0	0.00	0.1	47.80	47.70	-0.1	1,650	-0.01%
2022/06/23	0.2	46.87	0	0.00	47.05	0.2	1,698	0.01%
2022/06/22	0.3	47.00	0	0.00	46.85	0.3	1,694	0.02%
2022/06/21	0	47.10	0	0.00	47.35	0	1,694	0.00%
2022/06/20	2	47.10	0	0.00	47.00	2	1,695	0.12%
2022/06/17	0	0.00	0	48.40	47.60	0	1,699	0.00%
2022/06/16	1	48.60	1	48.70	48.70	0	1,703	0.00%
2022/06/14	0	0.00	2	47.80	47.75	-2	1,740	-0.11%
2022/06/13	0	48.25	0	0.00	47.90	0	1,750	0.00%
2022/06/10	0	48.72	0	0.00	48.75	0	1,759	0.00%
2022/06/09	0	49.15	0	0.00	49.00	0	1,813	0.00%
2022/06/08	0	48.90	0	0.00	49.00	0	1,832	0.00%
2022/06/07	0	48.90	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0.1	49.05	0	0.00	48.85	0.1	1,862	0.01%
2022/05/31	1	48.80	0.2	48.85	49.40	0.9	1,952	0.04%
2022/05/27	0	48.65	0	0.00	48.50	0	1,952	0.00%
2022/05/24	0.1	47.55	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	0	47.70	0	0.00	47.55	0	2,000	0.00%
2022/05/20	0.3	47.45	0	0.00	47.45	0.3	2,021	0.01%
2022/05/19	0	46.85	0	0.00	47.05	0	2,032	0.00%
2022/05/18	0	47.30	0	0.00	47.50	0	2,142	0.00%
2022/05/17	0.4	47.03	0	0.00	46.90	0.4	2,132	0.02%
2022/05/16	0.2	47.30	0	0.00	47.25	0.2	2,132	0.01%
2022/05/13	1.3	47.38	0	0.00	47.45	1.3	2,147	0.06%
2022/05/12	1.5	47.88	1.1	47.86	47.35	0.4	2,147	0.02%
2022/05/11	3.2	49.01	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	1.2	49.82	0	0.00	49.95	1.2	2,094	0.06%
2022/05/09	1.3	50.54	0	0.00	50.40	1.3	2,080	0.06%
2022/05/06	0	52.40	4.2	52.06	51.90	-4.2	2,066	-0.20%
2022/05/05	2.1	52.55	0	0.00	52.10	2.1	2,085	0.10%
2022/05/04	1	52.10	0	52.20	52.00	1	2,073	0.05%
2022/05/03	1	52.10	0.1	52.60	52.20	0.9	2,061	0.05%
2022/04/29	0	0.00	0.1	53.50	52.80	-0.1	2,045	0.00%
2022/04/28	2	53.65	3	53.53	53.20	-1	2,053	-0.05%
2022/04/27	2.1	52.53	0	0.00	52.50	2.1	2,041	0.10%
2022/04/26	1.2	53.70	0	53.70	53.40	1.2	2,018	0.06%
2022/04/25	2	53.85	0	0.00	53.70	2	2,002	0.10%
2022/04/22	0	54.80	0	0.00	54.70	0	1,998	0.00%
2022/04/21	0	55.41	1	55.90	54.60	-1	1,992	-0.05%
2022/04/20	0.2	55.01	0	0.00	55.60	0.2	1,941	0.01%
2022/04/19	2	54.80	2	53.95	54.30	0	1,880	0.00%
2022/04/18	4	55.62	4	55.50	54.50	0	1,849	0.00%
2022/04/15	7	55.31	6.3	54.94	55.30	0.7	1,743	0.04%
2022/04/14	0.1	54.90	16.1	54.91	54.90	-16	1,625	-0.98%
2022/04/13	1.1	54.31	0	0.00	54.40	1.1	1,587	0.07%
2022/04/12	0	54.50	0.2	54.74	54.20	-0.2	1,579	-0.01%
2022/04/11	0.2	54.91	1	55.00	54.90	-0.9	1,578	-0.05%
2022/04/08	0.1	54.90	0	0.00	54.90	0.1	1,571	0.01%
2022/04/07	0	54.90	0.8	54.94	54.80	-0.8	1,563	-0.05%
2022/04/06	0.2	54.85	2.1	54.62	55.20	-2	1,560	-0.13%
2022/04/01	1	54.00	1.1	54.00	54.40	-0.1	1,551	0.00%
2022/03/31	0	0.00	1.1	54.31	54.10	-1.1	1,548	-0.07%
2022/03/30	0	54.50	0.1	54.60	54.40	0	1,542	0.00%
2022/03/29	0	0.00	0.1	54.70	54.70	-0.1	1,528	0.00%
2022/03/28	0	0.00	4	54.08	54.50	-4	1,502	-0.27%
2022/03/25	0.1	53.20	0.1	53.10	53.00	-0.1	1,446	-0.01%
2022/03/24	1	53.10	2.1	53.25	53.30	-1.1	1,457	-0.08%
2022/03/23	0	0.00	0.1	53.30	53.50	-0.1	1,469	-0.01%
2022/03/22	0	0.00	0.2	53.10	53.10	-0.2	1,476	-0.01%
2022/03/21	1	52.70	0.1	52.80	52.90	0.9	1,472	0.06%
2022/03/18	1	52.80	0	0.00	52.50	1	1,466	0.07%
2022/03/17	1.1	52.81	1.2	52.82	52.80	-0.1	1,440	-0.01%
2022/03/16	0.2	52.46	0	0.00	52.40	0.2	1,426	0.01%
2022/03/15	0	52.50	2	52.10	52.20	-2	1,414	-0.14%
2022/03/14	3.1	52.64	0	52.80	52.60	3	1,403	0.22%
2022/03/11	0	54.25	0	0.00	53.80	0	1,355	0.00%
2022/03/09	0.1	53.75	1.7	54.00	54.00	-1.6	1,337	-0.12%
2022/03/08	2.2	53.69	1.7	53.31	53.20	0.5	1,335	0.04%
2022/03/07	1.1	54.49	1.2	54.31	54.20	-0.1	1,300	-0.01%
2022/03/04	1.1	55.00	0	55.00	55.00	1	1,282	0.08%
2022/03/03	1	55.20	1	54.90	54.90	0	1,289	0.00%
2022/03/02	1	54.60	1	54.60	54.60	0	1,294	0.00%
2022/03/01	0.2	54.70	0.2	54.60	54.50	0.1	1,290	0.00%
2022/02/25	0	0.00	0.1	54.70	54.20	-0.1	1,282	-0.01%
2022/02/24	2	54.75	68	54.60	54.30	-66	1,273	-5.18%
2022/02/23	0.1	54.70	0.1	54.80	54.70	-0.1	1,243	0.00%
2022/02/22	0	0.00	2	54.60	54.70	-2	1,247	-0.16%
2022/02/21	0.1	54.80	0.5	54.90	54.90	-0.4	1,250	-0.03%
2022/02/18	48.8	54.76	13.1	54.34	55.20	35.7	1,239	2.88%
2022/02/17	0.2	53.45	0	0.00	53.40	0.2	1,129	0.02%
2022/02/16	0.2	53.50	0	0.00	53.50	0.2	1,146	0.01%
2022/02/15	1	53.30	3.2	53.48	53.40	-2.2	1,145	-0.19%
2022/02/14	2	53.05	0	0.00	53.10	2	1,130	0.18%
2022/02/10	1	53.00	0	0.00	53.00	1	1,197	0.09%
2022/02/08	1.2	52.63	2	53.05	52.90	-0.8	1,260	-0.07%
2022/02/07	0.1	52.95	0	0.00	53.00	0.1	1,252	0.01%
2022/01/26	0.1	52.30	0	0.00	52.20	0.1	1,230	0.01%
2022/01/25	1.2	52.03	0	0.00	52.20	1.2	1,273	0.09%
2022/01/24	0.2	52.30	0	0.00	52.20	0.2	1,288	0.01%
2022/01/21	0.4	52.39	0	0.00	52.20	0.4	1,287	0.03%
2022/01/20	0.1	52.40	0	0.00	52.10	0.1	1,272	0.01%
2022/01/19	2.1	52.16	0	0.00	52.30	2.1	1,273	0.16%
2022/01/18	1	52.20	0	0.00	52.20	1	1,286	0.08%
2022/01/17	9	52.11	1	52.20	52.20	8	1,291	0.62%
2022/01/12	1.3	52.22	0	0.00	52.30	1.3	1,316	0.10%
2022/01/11	2.2	52.22	0	0.00	52.30	2.2	1,312	0.16%
2022/01/10	1.1	52.40	3	52.60	52.50	-2	1,312	-0.15%
2022/01/07	2.2	52.55	1	52.30	52.40	1.2	1,317	0.09%
2022/01/06	1	52.50	0	0.00	52.70	1	1,304	0.08%
2022/01/05	1.3	52.47	0	0.00	52.50	1.3	1,310	0.10%
2022/01/04	7.1	52.60	0	0.00	52.70	7.1	1,315	0.54%
2021/12/30	1	53.40	0	0.00	53.40	1	1,304	0.08%
2021/12/28	7	52.87	2	53.60	53.60	5	1,313	0.38%
2021/12/27	0	0.00	0	53.00	52.70	0	1,303	0.00%
2021/12/24	1.1	52.61	0.1	52.80	52.70	1	1,358	0.07%
2021/12/23	0	52.80	1	52.60	52.70	-1	1,364	-0.07%
2021/12/22	0	52.70	0	0.00	52.60	0	1,377	0.00%
2021/12/20	1	52.20	0.2	52.60	52.20	0.8	1,416	0.06%
2021/12/17	1.3	52.42	0	0.00	52.30	1.3	1,405	0.09%
2021/12/16	2.4	52.46	0	0.00	52.30	2.4	1,393	0.17%
2021/12/14	1	52.50	0	0.00	52.40	1	1,429	0.07%
2021/12/10	0.2	52.90	0	0.00	52.70	0.2	1,444	0.01%
2021/12/09	0	0.00	1	52.80	52.80	-1	1,460	-0.07%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/03	0.2	52.30	0	0.00	52.20	0.2	1,517	0.02%
2021/12/01	0.3	52.40	0	0.00	52.20	0.3	1,533	0.02%
2021/11/30	1	52.20	0	0.00	52.00	1	1,570	0.07%
2021/11/29	4.2	52.19	0	0.00	52.20	4.2	1,570	0.27%
2021/11/26	1	52.60	2	52.60	52.50	-1	1,576	-0.06%
2021/11/25	2	52.75	0	0.00	52.80	2	1,582	0.13%
2021/11/24	0.2	52.98	0	0.00	52.70	0.2	1,611	0.01%
2021/11/23	0.1	52.98	0	0.00	52.70	0.1	1,617	0.01%
2021/11/22	0	53.20	1	52.90	53.00	-1	1,630	-0.06%
2021/11/19	0	53.30	1.1	53.21	53.20	-1	1,644	-0.06%
2021/11/18	1.3	52.92	0	0.00	53.30	1.3	1,662	0.08%
2021/11/16	1	52.60	1	52.60	52.70	0	1,765	0.00%
2021/11/15	1	52.60	2.1	52.51	52.40	-1.1	1,802	-0.06%
2021/11/12	0	0.00	3	52.92	52.90	-3	1,806	-0.17%
2021/11/11	3.4	52.19	2.9	52.26	52.40	0.4	1,825	0.02%
2021/11/10	2	51.85	0	0.00	52.20	2	1,863	0.11%
2021/11/09	8.1	52.39	0	0.00	52.20	8.1	1,877	0.43%
2021/11/08	6.1	52.69	0	0.00	52.90	6.1	1,858	0.33%
2021/11/04	0.1	53.42	2	53.69	53.50	-1.9	2,054	-0.09%
2021/11/03	2	52.80	1.1	52.93	53.50	0.9	2,249	0.04%
2021/11/02	2.1	52.96	1	52.90	53.00	1.1	2,268	0.05%
2021/11/01	1.4	53.83	1	53.51	53.10	0.4	2,255	0.02%
2021/10/29	0	0.00	3	53.77	53.70	-3	2,266	-0.13%
2021/10/28	0.1	53.70	0	0.00	53.70	0.1	2,282	0.00%
2021/10/27	2	53.50	0	0.00	53.70	2	2,311	0.09%
2021/10/26	2.1	53.70	0	0.00	53.60	2.1	2,329	0.09%
2021/10/25	0	53.80	21.5	53.90	53.90	-21.5	2,332	-0.92%
2021/10/22	0	53.70	0	53.70	53.50	0	2,353	0.00%
2021/10/21	5.1	53.54	2.1	53.71	53.20	3	2,371	0.13%
2021/10/20	0.2	54.23	0	0.00	54.00	0.2	2,368	0.01%
2021/10/19	0.1	54.50	0	0.00	54.30	0.1	2,363	0.00%
2021/10/18	0	54.00	0.8	54.37	54.30	-0.8	2,372	-0.03%
2021/10/15	0	0.00	2.9	54.10	53.80	-2.9	2,373	-0.12%
2021/10/14	0	0.00	1	53.50	53.70	-1	2,379	-0.04%
2021/10/13	0	0.00	2	53.40	53.40	-2	2,395	-0.08%
2021/10/12	3	53.00	0	0.00	53.30	3	2,403	0.12%
2021/10/08	1	53.10	0	0.00	53.10	1	2,402	0.04%
2021/10/07	0.1	53.40	0	0.00	53.40	0.1	2,416	0.00%
2021/10/06	3	52.97	0	0.00	53.00	3	2,430	0.12%
2021/10/05	0	0.00	5	52.90	53.10	-5	2,443	-0.21%
2021/10/04	0.1	53.40	0	0.00	53.20	0.1	2,459	0.00%
2021/10/01	9.2	53.56	0	0.00	53.50	9.2	2,457	0.37%
2021/09/30	1.2	54.37	0	0.00	54.90	1.2	2,408	0.05%
2021/09/28	1	55.30	0.1	55.70	55.20	0.9	2,412	0.04%
2021/09/27	2	54.80	3	55.17	55.20	-1	2,399	-0.04%
2021/09/24	0	0.00	0.9	54.50	54.40	-0.9	2,401	-0.04%
2021/09/23	0	0.00	0.1	54.50	54.20	-0.1	2,425	-0.01%
2021/09/22	3	54.07	0	0.00	54.10	3	2,450	0.12%
2021/09/17	2.1	54.21	0	0.00	54.90	2.1	2,464	0.09%
2021/09/16	4.2	54.36	0	0.00	54.40	4.2	2,469	0.17%
2021/09/15	2	54.65	0	0.00	54.60	2	2,488	0.08%
2021/09/14	0.3	55.00	0	0.00	54.90	0.3	2,499	0.01%
2021/09/13	7.2	54.81	0	0.00	54.90	7.2	2,506	0.29%
2021/09/10	0	0.00	1	55.90	55.90	-1	2,466	-0.04%
2021/09/09	0	0.00	1	55.60	55.60	-1	2,485	-0.04%
2021/09/08	0	0.00	2	55.85	55.70	-2	2,499	-0.08%
2021/09/07	2	56.00	3	56.10	56.00	-1	2,515	-0.04%
2021/09/06	2.1	56.56	1	56.70	56.20	1.1	2,541	0.04%
2021/09/03	0	0.00	5	56.72	56.90	-5	2,534	-0.20%
2021/09/02	1	55.50	2	55.50	55.60	-1	2,503	-0.04%
2021/09/01	2	54.90	1	55.40	55.50	1	2,487	0.04%
2021/08/31	1	54.10	0	0.00	54.10	1	2,463	0.04%
2021/08/30	5.1	54.24	70	54.00	54.20	-64.9	2,461	-2.64%
2021/08/27	0.1	54.60	1	54.30	54.50	-1	2,439	-0.04%
2021/08/26	0.1	54.52	1	54.30	54.40	-0.9	2,443	-0.04%
2021/08/25	2	54.90	0	0.00	54.90	2	2,445	0.08%
2021/08/24	1	54.20	0	0.00	54.80	1	2,441	0.04%
2021/08/23	7.3	52.69	0	0.00	53.80	7.3	2,446	0.30%
2021/08/20	73.1	56.19	70	55.90	56.10	3.1	2,392	0.13%
2021/08/19	2	56.20	0	0.00	56.20	2	2,337	0.09%
2021/08/18	5.1	56.52	0	0.00	56.90	5.1	2,301	0.22%
2021/08/17	0.1	57.23	1	57.00	56.80	-0.9	2,295	-0.04%
2021/08/16	0.1	56.30	1.2	56.45	56.30	-1.1	2,273	-0.05%
2021/08/13	1.2	55.91	2	56.30	55.90	-0.9	2,251	-0.04%
2021/08/12	7.1	55.90	0	0.00	56.10	7.1	2,238	0.31%
2021/08/11	13.5	55.48	0	0.00	55.50	13.5	2,251	0.60%
2021/08/10	14.5	56.66	103	56.37	56.50	-88.5	2,183	-4.05%	大賣/
2021/08/09	13	57.54	4	57.70	57.50	9	2,138	0.42%
2021/08/06	0	60.78	1.1	60.52	60.70	-1.1	1,997	-0.05%
2021/08/05	0.2	61.08	0	0.00	60.80	0.2	2,098	0.01%
2021/08/04	2	61.50	0.1	61.70	61.40	1.9	2,236	0.08%
2021/08/03	1	60.90	1	60.80	61.00	0	2,297	0.00%
2021/08/02	1	60.70	0	0.00	60.80	1	2,338	0.04%
2021/07/29	0.1	60.00	0	0.00	60.00	0.1	2,334	0.00%
2021/07/28	0.1	59.50	5	59.34	59.30	-4.9	2,358	-0.21%
2021/07/27	70	59.78	0	0.00	59.60	70	2,441	2.87%
2021/07/26	100	59.90	0	0.00	59.90	100	2,514	3.98%
2021/07/23	0.1	59.81	0	0.00	59.60	0.1	2,637	0.00%
2021/07/20	0.3	59.60	0	0.00	59.30	0.3	2,854	0.01%
2021/07/19	1	60.00	0	0.00	59.80	1	2,928	0.03%
2021/07/16	0.1	59.90	0	0.00	60.00	0.1	3,034	0.00%
2021/07/14	0.2	59.40	200	59.10	59.30	-199.8	3,130	-6.38%	大賣/鉅額交易
2021/07/13	1	59.40	0	0.00	59.60	1	3,192	0.03%
2021/07/09	3.2	59.56	0	60.10	59.60	3.2	3,238	0.10%
2021/07/08	0.1	60.35	0	0.00	60.10	0.1	3,278	0.00%
2021/07/07	2	60.10	0	0.00	60.20	2	3,312	0.06%
2021/07/05	0.2	60.50	0.1	60.50	60.40	0.1	3,351	0.00%
2021/07/02	1	60.30	0	0.00	60.40	1	3,367	0.03%
2021/07/01	1	60.30	2	60.40	60.60	-1	3,386	-0.03%
2021/06/30	1	60.20	1	60.10	60.10	0	3,416	0.00%
2021/06/29	0	60.60	0	0.00	60.60	0	3,451	0.00%
2021/06/25	0	0.00	1	60.00	59.90	-1	3,464	-0.03%
2021/06/24	53	59.43	0.3	59.73	59.90	52.7	3,475	1.52%
2021/06/23	1	59.00	6	59.22	59.30	-5	3,478	-0.14%
2021/06/21	0.2	58.90	1	58.80	58.60	-0.8	3,529	-0.02%
2021/06/17	0	59.40	0	0.00	59.00	0	3,535	0.00%
2021/06/15	0.1	58.40	1	58.00	59.00	-0.9	3,558	-0.03%
2021/06/11	50	58.10	0	0.00	57.90	50	3,538	1.41%
2021/06/08	0	0.00	2	57.70	57.70	-2	3,574	-0.06%
2021/06/07	1	57.60	1	57.50	57.50	0	3,637	0.00%
2021/06/04	1	58.40	1	58.00	57.90	0	3,677	0.00%
2021/06/01	101	57.76	0	0.00	58.10	101	3,921	2.58%	大買/鉅額交易
2021/05/31	1	56.80	0	0.00	57.70	1	3,986	0.03%
2021/05/28	8	56.61	0	0.00	56.60	8	3,988	0.20%
2021/05/27	0	56.70	10	56.80	56.40	-10	3,989	-0.25%
2021/05/25	0.1	56.80	0	0.00	56.50	0.1	4,009	0.00%
2021/05/24	10	56.80	0	0.00	56.50	10	4,012	0.25%
2021/05/19	1.1	56.53	0	0.00	56.40	1.1	4,092	0.03%
2021/05/18	0.1	56.50	0	55.40	57.00	0.1	4,061	0.00%
2021/05/17	21.3	56.61	24	54.97	54.50	-2.7	4,039	-0.07%
2021/05/14	3.1	56.16	0	0.00	56.40	3.1	3,957	0.08%
2021/05/13	1.2	55.21	3	56.47	56.40	-1.8	3,896	-0.05%
2021/05/12	4.8	55.65	2.1	56.79	55.40	2.7	3,777	0.07%
2021/05/11	4.2	59.31	15	58.79	59.20	-10.8	3,640	-0.30%
2021/05/10	0	0.00	1	60.20	60.50	-1	3,576	-0.03%
2021/05/07	1	58.80	1	59.40	59.20	0	3,533	0.00%
2021/05/06	2.1	59.12	0	0.00	58.70	2.1	3,539	0.06%
2021/05/05	0	58.90	0	0.00	58.60	0	3,526	0.00%
2021/05/04	5.1	58.48	35.1	60.29	58.90	-30	3,504	-0.86%
2021/05/03	3.3	60.26	1.2	60.30	60.10	2.1	3,424	0.06%
2021/04/29	17.6	62.09	12	60.08	59.90	5.6	3,364	0.17%
2021/04/28	13.1	59.83	4.1	60.33	61.30	9	3,249	0.28%
2021/04/27	22	58.01	5.1	58.30	58.10	16.9	3,135	0.54%
2021/04/23	3	57.04	0	0.00	57.50	3	3,122	0.10%
2021/04/22	6.5	58.11	23	59.13	57.90	-16.5	3,093	-0.53%
2021/04/21	0	0.00	5	57.62	57.70	-5	2,995	-0.17%
2021/04/20	0.2	58.04	20	57.80	58.00	-19.8	2,976	-0.66%
2021/04/19	32	58.14	1	58.40	58.40	31	2,966	1.04%
2021/04/16	2	56.50	0.1	57.20	57.00	1.9	2,948	0.06%
2021/04/15	2.1	56.40	0	0.00	56.50	2.1	2,932	0.07%
2021/04/14	1	56.00	0	0.00	56.30	1	2,957	0.03%
2021/04/13	0.3	55.50	0	0.00	56.10	0.3	2,959	0.01%
2021/04/09	0.7	54.30	2	54.00	54.20	-1.3	3,138	-0.04%
2021/04/08	1.1	54.41	2.4	54.12	54.40	-1.3	3,172	-0.04%
2021/04/07	0	54.50	2	54.00	54.50	-2	3,199	-0.06%
2021/04/06	5.1	54.21	6	54.77	54.40	-0.9	3,342	-0.03%
2021/04/01	6	55.28	0	0.00	54.50	6	3,503	0.17%
2021/03/31	21.1	55.00	0	0.00	54.60	21.1	3,561	0.59%
2021/03/29	0	54.60	5	54.30	54.20	-5	3,488	-0.14%
2021/03/26	5	53.90	0	0.00	54.10	5	3,484	0.14%
2021/03/25	4	53.25	8.2	54.08	53.80	-4.2	3,464	-0.12%
2021/03/24	2	52.85	10	52.90	52.90	-8	3,422	-0.23%
2021/03/23	5	52.86	0	0.00	52.50	5	3,419	0.15%
2021/03/22	1	52.20	0	0.00	52.60	1	3,426	0.03%
2021/03/19	3	51.87	0.9	52.00	51.90	2.1	3,430	0.06%
2021/03/17	4	52.28	2	52.55	52.50	2	3,452	0.06%
2021/03/16	0.1	52.50	7	52.20	52.40	-6.9	3,541	-0.19%
2021/03/15	2	52.40	0.8	52.50	52.20	1.2	3,530	0.04%
2021/03/11	10.3	52.28	2.4	52.54	52.30	7.8	3,524	0.22%
2021/03/10	1	53.20	0	0.00	53.20	1	3,487	0.03%
2021/03/09	4.3	52.29	1	52.90	53.20	3.3	3,445	0.10%
2021/03/08	6.5	52.87	4.2	52.59	53.00	2.3	3,366	0.07%
2021/03/05	7	51.03	7	50.91	51.00	0	3,222	0.00%
2021/03/04	0	0.00	2	51.60	50.70	-2	3,212	-0.06%
2021/03/03	1	50.30	0.1	50.00	50.30	0.9	3,138	0.03%
2021/03/02	1	50.10	0	0.00	49.85	1	3,113	0.03%
2021/02/26	3	49.85	0	0.00	50.00	3	3,110	0.10%
2021/02/25	2.2	50.11	3	50.30	50.30	-0.8	3,093	-0.03%
2021/02/24	2.2	50.11	1	50.10	50.10	1.2	3,097	0.04%
2021/02/23	0.2	50.20	0	0.00	50.20	0.2	3,082	0.01%
2021/02/22	5.2	50.02	0	0.00	50.00	5.2	3,049	0.17%
2021/02/19	1.1	49.90	0	0.00	50.30	1.1	3,001	0.04%
2021/02/18	0.2	49.50	0	0.00	49.65	0.2	2,976	0.01%
2021/02/17	32	48.90	1	48.90	48.95	31	2,983	1.04%
2021/02/02	1	47.95	0	0.00	47.85	1	3,026	0.03%
2021/02/01	0	48.15	0	0.00	47.90	0	3,001	0.00%
2021/01/29	0	48.73	0	0.00	48.25	0	2,976	0.00%
2021/01/28	0	48.65	0	0.00	48.70	0	2,964	0.00%
2021/01/25	0	0.00	5	48.95	49.00	-5	2,936	-0.17%
2021/01/21	0.1	48.10	0	0.00	48.00	0.1	2,902	0.00%
2021/01/20	4.1	48.40	0.8	48.30	47.65	3.3	2,905	0.11%
2021/01/19	0.1	49.00	0	0.00	48.95	0.1	2,857	0.00%
2021/01/18	3	48.48	2	48.55	48.50	1	2,862	0.03%
2021/01/15	2	49.20	11	48.91	48.90	-9	2,830	-0.32%
2021/01/14	1	49.90	0	0.00	49.85	1	2,829	0.04%
2021/01/13	1	50.00	0	0.00	50.10	1	2,822	0.04%
2021/01/12	0	0.00	3	50.30	50.00	-3	2,803	-0.11%
2021/01/07	1	50.00	1	50.00	50.00	0	2,684	0.00%
2021/01/06	2	50.00	2	49.53	49.65	0	2,649	0.00%
2021/01/05	3.1	50.53	0	0.00	50.20	3.1	2,609	0.12%
2021/01/04	9	51.48	1	52.00	51.00	8	2,554	0.31%
2020/12/31	0	0.00	2	50.45	50.80	-2	2,435	-0.08%
2020/12/30	10	49.90	0	0.00	49.95	10	2,412	0.41%
2020/12/29	5	50.08	4	50.29	50.30	1	2,400	0.04%
2020/12/28	6	50.28	5	49.81	51.00	1	2,253	0.04%
2020/12/25	1	48.45	5	48.30	48.10	-4	2,062	-0.19%
2020/12/24	0	0.00	0	46.90	46.80	0	1,951	0.00%
2020/12/23	1	46.65	0	0.00	46.70	1	1,955	0.05%
2020/12/21	2	46.60	0	0.00	46.60	2	2,000	0.10%
2020/12/18	0.1	46.00	0.5	46.20	46.45	-0.4	2,010	-0.02%
2020/12/17	1	45.85	0	0.00	45.60	1	2,001	0.05%
2020/12/16	0.2	45.90	0	0.00	46.00	0.2	1,994	0.01%
2020/12/14	1	46.45	0	0.00	46.30	1	1,980	0.05%
2020/12/11	1	46.80	0.3	46.95	46.90	0.7	1,961	0.04%
2020/12/10	0	0.00	1	47.80	47.50	-1	1,922	-0.05%
2020/12/07	0	0.00	1	46.20	46.10	-1	1,853	-0.05%
2020/12/04	0	0.00	1	46.35	46.40	-1	1,866	-0.05%
2020/12/03	0	46.50	0	0.00	46.25	0	1,864	0.00%
2020/12/01	0.4	46.55	0	0.00	46.60	0.4	1,919	0.02%
2020/11/30	1	47.30	0	0.00	46.35	1	2,025	0.05%
2020/11/25	0	0.00	1	46.80	46.65	-1	2,165	-0.05%
2020/11/18	0	0.00	1	46.80	46.75	-1	2,515	-0.04%
2020/11/12	1	46.30	0	0.00	46.15	1	2,659	0.04%
2020/11/11	1	45.90	2	46.15	46.45	-1	2,733	-0.04%
2020/11/10	1	45.75	1	46.00	45.90	0	2,745	0.00%
2020/10/30	1	45.10	0.5	45.35	44.95	0.5	2,832	0.02%
2020/10/29	0	0.00	2	45.60	45.45	-2	2,823	-0.07%
2020/10/26	0.4	45.50	2	45.60	45.60	-1.6	2,816	-0.06%
2020/10/12	0	0.00	1	45.00	44.90	-1	3,011	-0.03%
2020/10/08	0	0.00	2	44.55	44.55	-2	3,068	-0.07%
2020/10/06	2	43.60	1	43.50	44.10	1	3,143	0.03%
2020/09/29	0	0.00	2	42.25	42.10	-2	3,136	-0.06%
2020/09/24	1	41.85	0	0.00	41.50	1	3,190	0.03%
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/22	0.1	43.75	0	0.00	43.50	0.1	3,153	0.00%
2020/09/17	0	0.00	1	43.85	43.90	-1	3,130	-0.03%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	2.1	43.15	0	0.00	43.00	2.1	3,168	0.06%
2020/09/10	1	43.30	0	0.00	43.70	1	3,175	0.03%
2020/09/07	2	43.35	0	0.00	43.50	2	3,171	0.06%
2020/09/04	3	43.67	0	0.00	43.60	3	3,183	0.09%
2020/09/03	0	0.00	2	43.50	43.50	-2	3,162	-0.06%
2020/09/02	2	44.53	0	0.00	44.50	2	3,078	0.06%
2020/09/01	0	0.00	2	44.40	44.45	-2	3,094	-0.06%
2020/08/31	8.1	44.97	31	45.82	45.25	-23	3,068	-0.75%
2020/08/28	2	46.38	0	0.00	46.45	2	2,979	0.07%
2020/08/27	12	49.00	0	0.00	48.95	12	2,876	0.42%
2020/08/26	1.1	48.94	0	0.00	48.90	1.1	2,753	0.04%
2020/08/25	2	48.83	0	0.00	48.90	2	2,706	0.07%
2020/08/24	1	48.80	0	0.00	48.75	1	2,668	0.04%
2020/08/21	1	48.70	0	0.00	48.85	1	2,666	0.04%
2020/08/20	11	47.95	0	0.00	47.90	11	2,639	0.42%
2020/08/19	6	49.57	11	49.46	49.60	-5	2,575	-0.19%
2020/08/18	1	48.90	1	49.05	48.95	0	2,562	0.00%
2020/08/17	1	48.85	30	48.72	48.90	-29	2,538	-1.14%
2020/08/13	1	46.65	21	46.67	46.85	-20	2,509	-0.80%
2020/08/11	1	46.35	1	46.30	46.25	0	2,673	0.00%
2020/08/07	1	45.75	0	0.00	45.65	1	2,721	0.04%
2020/07/28	0.5	45.10	0	0.00	45.10	0.5	3,046	0.02%
2020/07/27	0.3	45.60	0.4	45.60	45.60	-0.1	3,056	0.00%
2020/07/24	0	0.00	3	46.45	45.90	-3	3,119	-0.10%
2020/07/22	0	0.00	2	46.45	46.15	-2	3,153	-0.06%
2020/07/21	0.1	46.90	0	0.00	46.90	0.1	3,180	0.00%
2020/07/20	0.5	47.20	0	0.00	47.45	0.5	3,156	0.02%
2020/07/17	0.1	46.05	0	0.00	46.20	0.1	3,124	0.00%
2020/07/15	0	0.00	1	47.00	47.00	-1	3,025	-0.03%
2020/07/14	1	45.20	6	45.28	45.15	-5	2,974	-0.17%
2020/07/13	2	44.90	1	44.70	44.95	1	2,935	0.03%
2020/07/09	2	44.00	0.2	44.00	44.05	1.8	2,934	0.06%
2020/07/08	0	0.00	6	44.05	44.10	-6	2,928	-0.20%
2020/07/07	0	0.00	1	43.80	43.80	-1	2,922	-0.03%
2020/07/06	1	43.55	0	0.00	43.60	1	2,909	0.03%
2020/07/03	1	43.50	0	0.00	43.45	1	2,913	0.03%
2020/06/30	0	0.00	9	42.83	42.65	-9	2,956	-0.30%
2020/06/29	0	0.00	10	42.90	42.60	-10	3,023	-0.33%
2020/06/24	6	42.98	0.5	43.05	43.05	5.5	3,061	0.18%
2020/06/19	2	43.10	1	43.55	43.10	1	3,104	0.03%
2020/06/18	5.5	43.81	1	44.00	43.80	4.5	3,094	0.15%
2020/06/17	12	43.48	0	0.00	43.10	12	3,072	0.39%
2020/06/16	3	43.08	0	0.00	43.10	3	3,075	0.10%
2020/06/11	5	42.94	0	0.00	42.55	5	3,178	0.16%
2020/06/10	0	0.00	1	43.60	43.55	-1	3,176	-0.03%
2020/06/09	3	43.52	0	0.00	43.55	3	3,234	0.09%
2020/06/08	6	43.50	0	0.00	43.80	6	3,261	0.18%
2020/06/01	3	43.70	2	43.70	43.70	1	3,322	0.03%
2020/05/28	4	43.86	4	44.00	43.75	0	3,286	0.00%
2020/05/27	4	44.20	0	0.00	44.15	4	3,284	0.12%
2020/05/25	5	44.10	1	44.10	44.25	4	3,253	0.12%
2020/05/22	11	43.52	0	0.00	43.20	11	3,224	0.34%
2020/05/20	18	43.86	2	44.90	43.85	16	3,194	0.50%
2020/05/19	0	0.00	2	44.63	44.80	-2	3,156	-0.06%
2020/05/18	1	43.55	1	44.10	43.90	0	3,046	0.00%
2020/05/15	0	0.00	1	42.80	42.80	-1	2,985	-0.03%
2020/05/14	1	42.40	0	0.00	41.90	1	2,929	0.03%
2020/05/13	4	41.60	0	0.00	42.35	4	2,883	0.14%
2020/05/12	2	41.88	0	0.00	42.15	2	2,867	0.07%
2020/05/11	4	42.65	5	42.85	43.00	-1	2,814	-0.04%
2020/05/08	5.3	43.35	0	0.00	43.35	5.3	2,793	0.19%
2020/05/06	2.2	41.50	0	0.00	41.50	2.2	2,732	0.08%
2020/05/05	5	41.60	0	0.00	41.95	5	2,696	0.19%
2020/05/04	0	0.00	40	40.91	40.85	-40	2,635	-1.52%
2020/04/30	10.3	41.45	1	41.45	41.45	9.3	2,619	0.36%
2020/04/29	2	41.10	0.3	41.45	41.45	1.8	2,599	0.07%
2020/04/28	0	0.00	2	40.40	40.70	-2	2,530	-0.08%
2020/04/24	10	39.76	0	0.00	39.80	10	2,535	0.39%
2020/04/23	20	39.34	0	0.00	39.30	20	2,481	0.81%
2020/04/20	0	0.00	2	39.45	39.45	-2	2,443	-0.08%
2020/04/17	3	39.17	0	0.00	38.80	3	2,439	0.12%
2020/04/16	0	0.00	28	39.31	39.40	-28	2,399	-1.17%
2020/04/14	0.3	38.60	1	38.40	38.45	-0.8	2,340	-0.03%
2020/04/13	9	37.62	0	0.00	37.65	9	2,344	0.38%
2020/04/10	2	37.75	1	37.75	37.80	1	2,362	0.04%
2020/04/08	1	37.30	0	0.00	37.15	1	2,434	0.04%
2020/04/07	5	37.15	0	0.00	37.05	5	2,420	0.21%
2020/04/01	10	37.52	30	37.17	36.95	-20	2,378	-0.84%
2020/03/31	34	37.63	5	36.85	36.95	29	2,330	1.24%
2020/03/30	6	35.68	2	36.20	36.50	4	2,283	0.18%
2020/03/25	2	34.98	0	0.00	34.90	2	2,283	0.09%
2020/03/20	1	33.30	0	0.00	34.20	1	2,633	0.04%
2020/03/18	1	35.30	0	0.00	34.70	1	2,586	0.04%
2020/03/12	2	37.35	5	37.40	37.40	-3	2,469	-0.12%
2020/03/11	3	39.05	0	0.00	38.70	3	2,426	0.12%
2020/03/09	2	39.33	0	0.00	38.65	2	2,495	0.08%
2020/02/27	0.2	40.30	0	0.00	40.30	0.2	2,496	0.01%
2020/02/25	1	40.20	0	0.00	40.45	1	2,544	0.04%
2020/02/21	1	41.15	0	0.00	40.95	1	2,540	0.04%
2020/02/19	1	41.55	0	0.00	41.45	1	2,564	0.04%
2020/02/18	0	0.00	2.1	41.55	41.45	-2.1	2,571	-0.08%
2020/02/13	1	40.75	0	0.00	40.70	1	2,730	0.04%
2020/02/12	0	0.00	1	40.65	40.65	-1	2,743	-0.04%
2020/02/11	2	40.23	0	0.00	40.50	2	2,743	0.07%
2020/02/07	0.1	40.70	0	0.00	40.50	0.1	2,744	0.00%
2020/01/31	0.3	41.30	0	0.00	41.30	0.3	2,692	0.01%
2020/01/20	1	42.70	0	0.00	42.60	1	2,620	0.04%
2020/01/13	5	43.45	25	43.43	43.25	-20	2,706	-0.74%
2020/01/08	17	42.88	0	0.00	42.75	17	2,748	0.62%
2020/01/07	3.7	42.99	0	0.00	43.00	3.7	2,744	0.13%
2019/12/31	1.2	43.60	0	0.00	43.65	1.2	2,596	0.05%
2019/12/24	0	0.00	0.8	44.20	44.40	-0.8	2,563	-0.03%
2019/12/23	0	0.00	25	44.31	44.15	-25	2,553	-0.98%
2019/12/20	0	0.00	1	44.95	44.70	-1	2,525	-0.04%
2019/12/19	5.1	44.85	2	44.75	44.80	3.1	2,487	0.12%
2019/12/18	28	43.80	5	43.95	43.70	23	2,326	0.99%
2019/12/17	1	42.00	0	0.00	42.15	1	2,132	0.05%
2019/12/09	1	41.50	1	41.45	41.50	0	2,024	0.00%
2019/11/13	5	39.30	7	39.63	39.75	-2	1,837	-0.11%
2019/11/12	2	38.70	0	0.00	38.80	2	1,731	0.12%
2019/11/07	0	0.00	2	38.50	38.20	-2	1,733	-0.12%
2019/11/05	2	37.60	0	0.00	37.65	2	1,734	0.12%
2019/10/25	1	38.30	0	0.00	38.20	1	1,897	0.05%
2019/10/22	1	37.65	0	0.00	37.75	1	1,842	0.05%
2019/10/16	0	0.00	0.2	37.60	37.60	-0.2	1,739	-0.01%
2019/09/10	1	37.55	0	0.00	37.70	1	2,072	0.05%
2019/08/27	0	0.00	4	36.65	36.95	-4	2,170	-0.18%
2019/08/14	2	41.35	0	0.00	40.10	2	2,340	0.09%
2019/08/08	1	41.00	0	0.00	41.20	1	2,514	0.04%
2019/08/02	0	0.00	7	40.60	40.80	-7	2,453	-0.29%