大成 (1210)-永豐金-台南券商分點個股進出

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
51.8
漲跌
▼1.2
漲幅
-2.26%
成交量
2,067張
產業
上市食品類股
1133人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成 (1210)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/12/17	6.1	52.60	0.3	52.40	51.80	5.8	931	0.62%
2024/12/12	10	53.50	0	0.00	53.10	10	890	1.12%
2024/12/11	0	0.00	0.1	53.50	53.50	-0.1	893	-0.01%
2024/12/10	0	53.20	0	0.00	53.10	0	898	0.00%
2024/12/06	0.1	53.50	0.4	53.60	53.80	-0.4	913	-0.04%
2024/12/05	4	53.50	2	53.40	53.50	2	912	0.22%
2024/12/04	0	0.00	0.3	53.10	53.70	-0.3	922	-0.03%
2024/12/03	6	53.80	3.2	53.46	53.70	2.8	941	0.30%
2024/12/02	0	0.00	0.1	53.40	53.70	-0.1	931	-0.01%
2024/11/28	1	52.90	0	52.80	53.20	1	936	0.11%
2024/11/26	0	0.00	0.4	52.93	52.90	-0.4	947	-0.04%
2024/11/25	5	52.90	0.1	53.00	53.40	4.9	956	0.51%
2024/11/21	1	52.80	9	52.70	52.80	-8	955	-0.84%
2024/11/20	0	0.00	1	52.70	52.90	-1	954	-0.10%
2024/11/19	5	52.10	0	0.00	52.70	5	951	0.53%
2024/11/18	0	0.00	2	51.85	52.10	-2	947	-0.21%
2024/11/14	0.2	51.20	8	51.23	51.30	-7.8	948	-0.82%
2024/11/13	0	0.00	1	51.70	51.20	-1	946	-0.11%
2024/11/12	1	50.90	0	0.00	51.00	1	940	0.11%
2024/11/11	1.2	51.03	0	0.00	51.40	1.2	940	0.13%
2024/11/08	0	51.30	0	0.00	51.20	0	942	0.00%
2024/11/07	0	0.00	0.1	51.20	51.10	-0.1	941	-0.01%
2024/11/06	0	0.00	0.2	51.20	51.00	-0.2	948	-0.02%
2024/11/05	0	51.50	0	0.00	51.10	0	952	0.00%
2024/11/04	1	51.60	0	0.00	51.50	1	984	0.10%
2024/11/01	0.1	51.20	0	0.00	51.60	0.1	1,028	0.01%
2024/10/30	0.3	51.23	0	0.00	51.20	0.3	1,055	0.03%
2024/10/29	10	51.10	0	0.00	51.20	10	1,098	0.91%
2024/10/25	1	51.00	0	0.00	50.90	1	1,123	0.09%
2024/10/24	2	50.80	0	0.00	50.90	2	1,140	0.18%
2024/10/23	1.5	51.15	0	0.00	50.90	1.5	1,149	0.13%
2024/10/22	0	0.00	1	51.40	51.50	-1	1,155	-0.09%
2024/10/21	1	51.50	0	0.00	51.50	1	1,165	0.09%
2024/10/17	2	50.81	0	0.00	51.20	2	1,194	0.17%
2024/10/16	10	51.55	0	0.00	50.50	10	1,203	0.83%
2024/10/15	0	0.00	0	51.80	51.90	0	1,192	0.00%
2024/10/14	0	52.00	3	51.80	51.80	-3	1,207	-0.25%
2024/10/11	10.1	51.80	0	0.00	52.10	10.1	1,209	0.83%
2024/10/07	3	52.40	1	52.80	52.40	2	1,223	0.16%
2024/10/04	1	51.50	0	0.00	51.90	1	1,227	0.08%
2024/09/30	1.1	51.90	0	0.00	51.50	1.1	1,264	0.08%
2024/09/27	0.1	52.00	3	51.90	52.20	-2.9	1,258	-0.23%
2024/09/26	10.1	51.40	1	51.50	51.30	9.1	1,258	0.72%
2024/09/25	13	51.50	5	51.50	51.40	8	1,266	0.63%
2024/09/24	0	51.60	0	0.00	51.30	0	1,271	0.00%
2024/09/23	0.1	51.80	0	0.00	51.50	0.1	1,281	0.00%
2024/09/20	2	51.20	0	0.00	51.20	2	1,289	0.16%
2024/09/19	3.1	51.21	1.2	51.39	51.30	2	1,197	0.16%
2024/09/18	1	51.30	0.5	51.50	51.40	0.5	1,199	0.04%
2024/09/16	9	51.28	0	51.40	51.30	9	1,232	0.73%
2024/09/13	2	51.00	0.1	51.30	50.90	2	1,245	0.16%
2024/09/12	0	51.30	0	0.00	51.00	0	1,256	0.00%
2024/09/11	1	50.90	0	0.00	50.90	1	1,253	0.08%
2024/09/10	1	50.80	0	0.00	50.90	1	1,253	0.08%
2024/09/09	0	51.03	0	0.00	51.20	0	1,249	0.00%
2024/09/06	2.1	51.25	0	0.00	51.20	2.1	1,250	0.17%
2024/09/05	0.3	51.40	1	51.30	51.00	-0.7	1,259	-0.05%
2024/09/04	2.2	51.41	1.1	51.05	51.30	1.1	1,263	0.08%
2024/09/03	1	52.70	0	0.00	52.50	1	1,248	0.08%
2024/09/02	1	52.70	2	52.80	52.80	-1	1,256	-0.08%
2024/08/30	0	0.00	1	53.00	53.60	-1	1,262	-0.08%
2024/08/29	2	52.60	0	0.00	52.70	2	1,264	0.16%
2024/08/28	3	52.73	0	0.00	52.80	3	1,272	0.24%
2024/08/27	6	51.70	1	52.00	52.10	5	1,274	0.39%
2024/08/23	0.1	52.10	0	0.00	51.90	0.1	1,298	0.01%
2024/08/22	5	52.00	0	0.00	52.10	5	1,328	0.38%
2024/08/21	3.1	52.01	0	0.00	52.10	3.1	1,345	0.23%
2024/08/20	0.1	52.20	0	0.00	51.90	0.1	1,345	0.01%
2024/08/19	0.1	52.11	1	51.60	52.00	-0.9	1,357	-0.06%
2024/08/16	1.2	52.23	0	0.00	52.00	1.2	1,363	0.09%
2024/08/15	1	52.30	0	0.00	52.20	1	1,365	0.07%
2024/08/13	0	52.60	0	0.00	52.50	0	1,408	0.00%
2024/08/12	1	53.30	0	0.00	52.80	1	1,424	0.07%
2024/08/09	0	0.00	1	53.50	53.00	-1	1,435	-0.07%
2024/08/07	2	52.95	2	52.65	53.00	0	1,459	0.00%
2024/08/06	5.2	51.75	0.3	51.95	52.20	5	1,468	0.34%
2024/08/05	20.4	51.92	0	0.00	51.30	20.4	1,451	1.40%
2024/08/02	0.2	54.78	4	54.30	54.20	-3.8	1,432	-0.26%
2024/08/01	3	55.10	0	0.00	55.20	3	1,416	0.21%
2024/07/31	0	57.50	0	0.00	57.50	0	1,376	0.00%
2024/07/30	0	0.00	1	57.00	57.40	-1	1,364	-0.07%
2024/07/29	1.1	57.99	6	58.10	57.60	-4.9	1,358	-0.36%
2024/07/26	2	57.40	0.1	57.60	57.40	1.9	1,359	0.14%
2024/07/23	10	58.22	1	58.00	58.10	9	1,366	0.66%
2024/07/22	0.3	57.50	0	0.00	57.50	0.3	1,368	0.02%
2024/07/19	5.1	57.88	6	57.65	57.60	-0.9	1,365	-0.07%
2024/07/18	0.1	58.20	0	0.00	58.40	0.1	1,418	0.01%
2024/07/17	5	58.10	2	58.15	58.00	3	1,458	0.21%
2024/07/16	0	0.00	2	58.30	58.30	-2	1,501	-0.13%
2024/07/15	1	57.90	2	58.10	58.00	-1	1,568	-0.06%
2024/07/12	0.2	57.40	0	0.00	57.60	0.2	1,595	0.01%
2024/07/11	0	0.00	6.2	57.20	57.30	-6.2	1,613	-0.38%
2024/07/10	1	57.10	0	0.00	57.10	1	1,649	0.06%
2024/07/09	0	0.00	0.3	57.30	57.30	-0.3	1,696	-0.02%
2024/07/08	0	0.00	2	57.90	58.00	-2	1,709	-0.12%
2024/07/05	2	57.70	1	57.80	57.70	1	1,721	0.06%
2024/07/04	2	57.50	114	57.27	57.70	-112	1,728	-6.48%	大賣/鉅額交易
2024/07/03	0	0.00	2.4	56.93	57.00	-2.4	1,718	-0.14%
2024/07/02	7	56.91	8	57.00	56.70	-1	1,716	-0.06%
2024/07/01	1	57.00	4	57.10	57.10	-3	1,717	-0.17%
2024/06/28	0	0.00	1	57.20	57.20	-1	1,721	-0.06%
2024/06/27	8	56.85	1	56.70	56.90	7	1,720	0.41%
2024/06/26	0	0.00	2.1	57.09	56.70	-2.1	1,723	-0.12%
2024/06/25	1	56.80	4	56.80	57.00	-3	1,722	-0.17%
2024/06/24	1.1	56.61	11	56.61	56.60	-9.9	1,722	-0.57%
2024/06/21	3.1	56.70	0	0.00	56.70	3.1	1,728	0.18%
2024/06/20	5.1	56.80	13	56.95	57.00	-8	1,701	-0.47%
2024/06/19	2.2	56.95	0	0.00	57.00	2.2	1,706	0.13%
2024/06/17	1	57.10	12	57.00	57.30	-11	1,758	-0.63%
2024/06/14	0.1	56.90	0	0.00	57.00	0.1	1,769	0.00%
2024/06/13	0	0.00	1.1	56.81	56.90	-1.1	1,820	-0.06%
2024/06/12	1.2	56.80	1	57.00	56.90	0.2	2,032	0.01%
2024/06/11	0.2	57.10	12	57.18	57.00	-11.8	2,087	-0.57%
2024/06/06	6	57.13	0.1	57.10	57.20	5.9	2,116	0.28%
2024/06/05	1	57.00	0.1	57.20	57.30	0.9	2,125	0.04%
2024/06/04	1	57.00	4.8	57.16	57.20	-3.8	2,140	-0.18%
2024/06/03	4	56.87	0	0.00	56.70	4	2,145	0.19%
2024/05/31	2	56.80	0	0.00	57.30	2	2,159	0.09%
2024/05/30	5	56.60	0	0.00	56.50	5	2,215	0.23%
2024/05/29	1	56.10	0	0.00	56.70	1	2,221	0.05%
2024/05/28	14	56.51	0	0.00	56.30	14	2,204	0.64%
2024/05/27	1	56.90	3	56.80	56.80	-2	2,181	-0.09%
2024/05/24	1	57.11	0	0.00	57.10	1	2,180	0.05%
2024/05/23	7	57.40	0.1	57.70	57.20	6.9	2,195	0.31%
2024/05/21	10	58.00	1.1	58.41	58.10	8.9	2,207	0.40%
2024/05/20	3	58.57	10	58.60	58.40	-7	2,229	-0.31%
2024/05/17	5	57.80	1	58.00	58.10	4	2,214	0.18%
2024/05/16	1	58.20	0	0.00	57.60	1	2,225	0.04%
2024/05/15	0	0.00	1	58.20	58.20	-1	2,222	-0.04%
2024/05/14	0	0.00	2	58.50	58.10	-2	2,244	-0.09%
2024/05/13	1	58.20	0	0.00	58.10	1	2,247	0.04%
2024/05/10	1	58.30	10.4	58.23	57.60	-9.4	2,230	-0.42%
2024/05/09	15.2	58.20	2.2	58.29	58.10	13	2,222	0.59%
2024/05/08	3	57.60	1	57.60	58.10	2	2,218	0.09%
2024/05/07	20	57.45	0	0.00	57.50	20	2,202	0.91%
2024/05/03	1	57.00	0.8	57.10	57.00	0.2	2,189	0.01%
2024/05/02	0	0.00	0.5	57.20	57.40	-0.5	2,197	-0.02%
2024/04/30	2	57.70	1	57.40	57.20	1	2,199	0.05%
2024/04/29	1	57.40	1	57.30	57.50	0	2,193	0.00%
2024/04/26	1	57.00	0	0.00	57.00	1	2,180	0.05%
2024/04/25	1	57.00	0.5	57.00	57.40	0.5	2,166	0.02%
2024/04/24	4	57.03	1	57.50	57.00	3	2,175	0.14%
2024/04/23	0	0.00	5	57.14	57.40	-5	2,142	-0.23%
2024/04/22	0.3	56.43	11	56.34	56.40	-10.7	2,093	-0.51%
2024/04/19	14.3	55.44	1	55.60	55.50	13.3	2,041	0.65%
2024/04/18	4.1	55.65	0	0.00	55.70	4.1	1,980	0.21%
2024/04/17	4	55.75	1	55.60	55.60	3	1,957	0.15%
2024/04/16	7.4	55.25	0.5	55.30	55.20	6.9	1,952	0.35%
2024/04/15	13.2	56.36	6	56.38	56.30	7.2	1,925	0.37%
2024/04/12	1	57.20	0	0.00	57.20	1	1,881	0.05%
2024/04/11	7	57.46	3	57.37	57.40	4	1,887	0.21%
2024/04/10	0	0.00	1.3	58.03	58.00	-1.3	1,884	-0.07%
2024/04/09	0	0.00	6	58.08	58.00	-6	1,899	-0.32%
2024/04/08	0	0.00	1	58.00	58.00	-1	1,904	-0.05%
2024/04/03	3	57.60	1	57.80	57.60	2	1,944	0.10%
2024/04/01	0	0.00	2	58.10	58.20	-2	1,935	-0.10%
2024/03/29	4	57.58	0	0.00	57.70	4	1,933	0.21%
2024/03/28	5	57.70	0	0.00	57.70	5	1,946	0.26%
2024/03/27	3	57.80	0.3	57.50	57.80	2.7	2,001	0.13%
2024/03/26	11	57.67	0	0.00	57.40	11	2,064	0.53%
2024/03/25	0	0.00	6	58.00	57.70	-6	2,116	-0.28%
2024/03/22	6	57.88	0.4	57.80	57.60	5.6	2,179	0.26%
2024/03/20	1	58.50	9.4	58.34	58.20	-8.4	2,225	-0.38%
2024/03/19	5	57.40	1	57.40	57.20	4	2,207	0.18%
2024/03/18	4.5	56.70	4	57.00	57.10	0.5	2,213	0.02%
2024/03/15	45.4	57.34	3.5	57.19	56.80	41.9	2,172	1.93%
2024/03/14	3.4	60.81	63.2	61.22	60.50	-59.8	1,957	-3.05%
2024/03/13	3	60.10	46.1	60.39	60.10	-43.1	1,902	-2.26%
2024/03/12	0	0.00	10	60.20	60.10	-10	1,898	-0.53%
2024/03/11	0	0.00	1	59.80	59.60	-1	1,910	-0.05%
2024/03/08	2.1	60.08	6.2	59.58	59.40	-4.2	1,923	-0.22%
2024/03/07	3	60.40	1	60.30	60.30	2	1,920	0.10%
2024/03/06	0	60.10	90.2	60.20	60.40	-90.1	1,916	-4.70%
2024/03/05	117.4	60.29	225.3	60.31	60.30	-108	1,911	-5.65%	大買/大賣/鉅額交易
2024/03/04	0	0.00	1	58.90	58.70	-1	1,853	-0.05%
2024/03/01	0.1	58.80	0	0.00	58.90	0.1	1,854	0.01%
2024/02/29	6	58.52	5.1	58.58	58.40	0.9	1,858	0.05%
2024/02/27	1	58.60	1	58.70	58.50	0	1,861	0.00%
2024/02/26	1	59.00	1	59.30	59.00	0	1,879	0.00%
2024/02/23	2	58.85	7.1	58.80	58.70	-5.1	1,881	-0.27%
2024/02/22	0	0.00	4	58.65	58.60	-4	1,887	-0.21%
2024/02/21	1	58.50	8	58.53	58.50	-7	1,882	-0.37%
2024/02/20	4	58.13	0	0.00	57.80	4	1,864	0.21%
2024/02/19	0	0.00	16	57.23	58.00	-16	1,861	-0.86%
2024/02/16	7.1	57.10	0	0.00	57.00	7.1	1,869	0.38%
2024/02/15	16	57.21	0	0.00	57.20	16	1,855	0.86%
2024/02/05	0.1	58.10	2.1	58.24	58.20	-2	1,837	-0.11%
2024/02/02	0	0.00	1.2	58.09	58.00	-1.2	1,856	-0.06%
2024/02/01	5	57.80	3	58.20	57.80	2	1,853	0.11%
2024/01/31	15	57.72	0.3	57.70	57.70	14.7	1,846	0.79%
2024/01/30	6	57.95	0	0.00	57.70	6	1,838	0.33%
2024/01/29	4	58.30	1	58.20	58.30	3	1,837	0.16%
2024/01/26	2	58.00	1	58.20	58.20	1	1,838	0.05%
2024/01/25	0	0.00	1.1	57.74	58.10	-1.1	1,832	-0.06%
2024/01/24	2	57.60	1	57.60	57.50	1	1,828	0.05%
2024/01/23	1	57.80	0	0.00	57.80	1	1,842	0.05%
2024/01/22	0	0.00	1	57.20	57.40	-1	1,835	-0.05%
2024/01/18	5	57.00	0	0.00	57.10	5	1,838	0.27%
2024/01/17	5	57.10	2	57.30	57.70	3	1,820	0.16%
2024/01/16	2	57.55	1	57.00	57.40	1	1,790	0.06%
2024/01/15	7.1	57.67	1	57.70	58.00	6.1	1,790	0.34%
2024/01/11	10	56.90	0	0.00	56.80	10	1,783	0.56%
2024/01/10	12	56.76	0	0.00	57.00	12	1,787	0.67%
2024/01/09	11	57.12	15	57.11	57.10	-4	1,785	-0.22%
2024/01/08	4	57.75	1.3	57.72	57.80	2.8	1,772	0.16%
2024/01/05	5	57.58	0	0.00	57.60	5	1,778	0.28%
2024/01/04	2	58.01	6	58.20	58.20	-4	1,757	-0.23%
2024/01/03	0.1	58.60	0	0.00	58.80	0.1	1,751	0.00%
2024/01/02	4	58.48	5	59.00	58.90	-1	1,724	-0.06%
2023/12/29	3.2	58.63	0	0.00	58.50	3.2	1,711	0.19%
2023/12/28	7	57.61	0	0.00	57.80	7	1,701	0.41%
2023/12/27	3	57.47	0	0.00	57.50	3	1,728	0.18%
2023/12/25	0	58.00	5	58.18	57.70	-5	1,731	-0.29%
2023/12/22	0	58.60	2.5	58.62	59.00	-2.5	1,706	-0.14%
2023/12/21	0	0.00	8.1	59.20	59.20	-8.1	1,653	-0.49%
2023/12/20	1	58.00	2	58.50	58.80	-1	1,617	-0.06%
2023/12/19	4	57.88	0.1	57.90	58.60	3.9	1,565	0.25%
2023/12/18	0.5	57.60	5.4	57.89	58.40	-4.9	1,500	-0.33%
2023/12/15	0.1	56.80	6	56.90	57.00	-5.9	1,464	-0.41%
2023/12/13	3.1	56.56	1	56.20	56.30	2.1	1,457	0.14%
2023/12/12	0	0.00	1	57.00	57.20	-1	1,459	-0.07%
2023/12/11	1	57.20	0	0.00	57.00	1	1,455	0.07%
2023/12/08	4	57.15	30	57.21	57.20	-26	1,479	-1.76%
2023/12/07	7	57.00	1	57.60	56.80	6	1,478	0.41%
2023/12/06	1	57.10	1.1	57.40	57.40	-0.1	1,471	0.00%
2023/12/05	0	0.00	7	56.49	56.50	-7	1,442	-0.49%
2023/12/04	2	56.30	5.1	56.40	56.10	-3.1	1,426	-0.22%
2023/12/01	2	55.95	0	0.00	55.80	2	1,431	0.14%
2023/11/30	6	56.23	0.9	56.20	56.30	5.1	1,445	0.35%
2023/11/29	0.1	55.75	0	0.00	55.90	0.1	1,487	0.01%
2023/11/28	0	0.00	13	55.66	55.80	-13	1,486	-0.87%
2023/11/27	0	0.00	1	55.30	55.00	-1	1,488	-0.07%
2023/11/24	0	0.00	4	55.10	55.30	-4	1,490	-0.27%
2023/11/22	0.7	54.74	2.2	54.74	54.90	-1.6	1,475	-0.11%
2023/11/21	2.3	54.31	11	54.36	54.50	-8.7	1,468	-0.59%
2023/11/20	8.2	53.70	0	0.00	53.60	8.2	1,457	0.56%
2023/11/17	5	53.98	0	0.00	53.90	5	1,454	0.34%
2023/11/16	1	54.00	0	0.00	54.00	1	1,450	0.07%
2023/11/15	0	0.00	1	53.80	53.90	-1	1,460	-0.07%
2023/11/14	4	53.20	1.5	53.30	53.20	2.5	1,520	0.16%
2023/11/13	4.1	53.13	0	0.00	53.00	4.1	1,542	0.27%
2023/11/10	17	53.81	5	53.78	53.60	12	1,573	0.76%
2023/11/07	6	52.80	0	0.00	52.80	6	1,692	0.35%
2023/11/06	1	52.80	2.1	52.99	52.80	-1.1	1,773	-0.06%
2023/11/03	1	52.40	0	0.00	52.50	1	2,027	0.05%
2023/11/02	0	0.00	2	52.10	52.10	-2	2,102	-0.10%
2023/11/01	0	0.00	2.1	51.30	51.90	-2.1	2,220	-0.09%
2023/10/31	7.3	51.08	1	50.90	50.80	6.3	2,536	0.25%
2023/10/30	0	51.80	0	0.00	51.60	0	2,750	0.00%
2023/10/26	1	51.40	0	0.00	51.40	1	3,107	0.03%
2023/10/25	1	52.10	0	0.00	51.90	1	3,144	0.03%
2023/10/24	1	51.50	0.4	52.00	51.70	0.6	3,205	0.02%
2023/10/23	3	51.53	0.2	51.70	51.60	2.8	3,290	0.09%
2023/10/20	1.5	51.10	0	0.00	51.20	1.5	3,351	0.04%
2023/10/18	4.4	51.75	0	0.00	51.60	4.4	3,558	0.12%
2023/10/17	3.2	52.35	4	52.40	52.20	-0.8	3,714	-0.02%
2023/10/16	1.7	52.78	0	0.00	52.50	1.7	3,843	0.04%
2023/10/13	3.2	53.13	0	0.00	52.80	3.2	4,081	0.08%
2023/10/11	0.1	52.90	1	53.00	52.70	-0.9	4,406	-0.02%
2023/10/06	1	53.00	0	0.00	52.80	1	4,441	0.02%
2023/10/05	4	52.50	0	0.00	52.60	4	4,458	0.09%
2023/10/04	16.1	52.31	4	52.45	52.10	12.1	4,499	0.27%
2023/10/03	12	53.38	0	0.00	53.10	12	4,501	0.27%
2023/10/02	6	53.93	0	53.90	53.80	6	4,483	0.13%
2023/09/28	1	54.00	1	54.30	53.80	0	4,493	0.00%
2023/09/26	1	54.50	0	0.00	54.30	1	4,521	0.02%
2023/09/25	1	54.90	6	55.03	55.20	-5	4,530	-0.11%
2023/09/22	7	53.89	0	0.00	54.00	7	4,532	0.15%
2023/09/21	2	54.05	0.5	54.30	54.30	1.5	4,535	0.03%
2023/09/20	3.1	54.14	9	54.08	54.20	-5.9	4,538	-0.13%
2023/09/19	0	0.00	1.9	54.45	54.40	-1.9	4,511	-0.04%
2023/09/18	3	55.70	0	0.00	55.30	3	4,498	0.07%
2023/09/15	1	55.30	0	0.00	55.60	1	4,497	0.02%
2023/09/14	0	0.00	1	54.90	54.90	-1	4,512	-0.02%
2023/09/13	0	0.00	2	54.00	54.30	-2	4,504	-0.04%
2023/09/12	8	54.23	0	0.00	54.20	8	4,490	0.18%
2023/09/11	1	54.40	1	54.20	54.20	0	4,482	0.00%
2023/09/06	2.8	55.05	0	0.00	54.80	2.8	4,493	0.06%
2023/09/05	3	55.37	0.2	56.50	55.40	2.8	4,475	0.06%
2023/09/04	0	0.00	10	55.81	56.10	-10	4,468	-0.22%
2023/09/01	3	55.00	1	55.00	55.00	2	4,422	0.05%
2023/08/31	0.1	54.50	0.2	54.70	54.60	-0.1	4,413	0.00%
2023/08/30	0	54.70	0	0.00	54.30	0	4,399	0.00%
2023/08/29	2	54.80	0	0.00	54.80	2	4,397	0.05%
2023/08/28	9	54.73	0	0.00	54.20	9	4,392	0.20%
2023/08/25	4	54.50	4	54.53	54.30	0	4,397	0.00%
2023/08/24	2	54.10	0	0.00	53.80	2	4,399	0.05%
2023/08/23	2	54.30	0	0.00	54.30	2	4,391	0.05%
2023/08/21	1	54.50	0	0.00	54.30	1	4,400	0.02%
2023/08/18	1.6	54.87	6	55.05	54.70	-4.4	4,388	-0.10%
2023/08/17	3	53.90	0	0.00	54.00	3	4,363	0.07%
2023/08/16	0.1	53.80	0	0.00	53.40	0.1	4,391	0.00%
2023/08/15	0.1	53.50	0	0.00	53.10	0.1	4,362	0.00%
2023/08/14	6.3	52.68	0	0.00	52.90	6.3	4,360	0.15%
2023/08/11	5.9	54.15	3	54.43	54.10	2.9	4,299	0.07%
2023/08/10	24	54.27	1	54.80	54.30	23	4,311	0.53%
2023/08/09	35.1	54.60	17	55.06	55.40	18.1	4,248	0.43%
2023/08/08	0	0.00	5.1	59.76	58.90	-5.1	3,996	-0.13%
2023/08/07	0	0.00	1.9	58.37	58.80	-1.9	3,956	-0.05%
2023/08/04	30.3	57.94	0.2	56.90	56.70	30.1	3,866	0.78%
2023/08/02	1	62.36	15	62.73	61.40	-14	3,623	-0.39%
2023/08/01	6	61.50	57.2	61.76	62.20	-51.2	3,484	-1.47%
2023/07/31	4	60.10	10.2	59.95	59.80	-6.2	3,311	-0.19%
2023/07/27	2	58.80	3.1	59.04	59.50	-1.1	3,234	-0.03%
2023/07/26	5	58.84	6	58.78	59.00	-1	3,191	-0.03%
2023/07/25	0.1	57.75	9.2	57.93	58.10	-9.1	3,113	-0.29%
2023/07/24	1	59.20	3.3	58.52	59.00	-2.3	3,044	-0.08%
2023/07/21	8	58.83	25	59.18	59.00	-17	2,974	-0.57%
2023/07/20	7.2	57.98	14.9	58.36	58.60	-7.7	2,857	-0.27%
2023/07/19	2	57.05	75.3	57.12	56.30	-73.3	2,690	-2.72%
2023/07/18	54.5	56.22	25.8	56.95	55.90	28.7	2,564	1.12%
2023/07/17	3	55.70	39.9	55.36	55.90	-36.9	2,333	-1.58%
2023/07/14	2	52.95	2.1	52.89	52.60	-0.1	2,096	0.00%
2023/07/13	0	0.00	3	51.80	51.80	-3	2,059	-0.15%
2023/07/12	3	51.60	0.1	51.80	51.80	2.9	2,081	0.14%
2023/07/11	0	51.60	2.1	52.20	52.00	-2.1	2,083	-0.10%
2023/07/10	0.3	52.30	23.1	52.60	52.50	-22.8	2,058	-1.11%
2023/07/07	16	51.76	0	0.00	51.80	16	2,037	0.79%
2023/07/06	2	52.00	4	52.60	52.10	-2	2,036	-0.10%
2023/07/05	9.4	53.17	0.5	53.26	52.90	8.9	2,031	0.44%
2023/07/04	2	53.30	0	0.00	53.30	2	2,046	0.10%
2023/07/03	3.4	53.41	1.3	53.38	53.30	2.1	2,083	0.10%
2023/06/30	1	53.60	2.1	53.50	53.30	-1.1	2,091	-0.05%
2023/06/29	5.3	52.99	1.5	53.38	52.80	3.8	2,063	0.18%
2023/06/28	2	52.40	6	52.48	52.70	-4	2,049	-0.20%
2023/06/26	2	52.10	0	0.00	52.20	2	2,049	0.10%
2023/06/21	0	0.00	13	51.92	52.10	-13	2,051	-0.63%
2023/06/20	8	51.57	9	51.70	51.40	-1	2,044	-0.05%
2023/06/19	0.8	52.49	18	52.56	52.40	-17.2	2,008	-0.86%
2023/06/16	23	52.72	0.2	52.50	52.50	22.8	2,011	1.13%
2023/06/15	10.1	52.55	3.2	52.79	52.90	6.9	2,005	0.34%
2023/06/14	12	52.48	0	0.00	52.50	12	2,014	0.60%
2023/06/13	11	52.63	0	0.00	52.90	11	2,007	0.55%
2023/06/12	1	53.00	0	0.00	52.70	1	2,005	0.05%
2023/06/09	1.1	53.40	0	0.00	53.50	1.1	2,013	0.05%
2023/06/08	1	53.40	2	53.40	53.50	-1	2,029	-0.05%
2023/06/07	0	0.00	2.3	53.33	53.30	-2.3	2,039	-0.11%
2023/06/06	10	52.88	22.1	52.70	52.80	-12.1	2,046	-0.59%
2023/06/05	10	53.15	5	53.20	53.00	5	2,074	0.24%
2023/06/02	1.1	52.62	0.1	53.00	53.20	1	2,130	0.05%
2023/06/01	0	0.00	1	52.70	52.70	-1	2,211	-0.05%
2023/05/31	4	52.93	0	0.00	52.50	4	2,283	0.18%
2023/05/30	0	0.00	6	53.07	53.30	-6	2,359	-0.25%
2023/05/29	9.1	52.85	1	52.90	52.80	8.1	2,645	0.31%
2023/05/26	0.1	53.00	3.3	53.02	53.10	-3.3	2,677	-0.12%
2023/05/25	0	0.00	3	53.10	53.30	-3	2,736	-0.11%
2023/05/23	1	54.40	2	54.50	54.00	-1	2,765	-0.04%
2023/05/22	0	0.00	5.4	53.85	53.70	-5.4	2,722	-0.20%
2023/05/19	0	0.00	0.1	53.00	53.10	-0.1	2,668	0.00%
2023/05/18	0.1	53.20	2	53.40	53.10	-1.9	2,655	-0.07%
2023/05/17	2.1	53.25	2.1	53.35	53.50	0	2,642	0.00%
2023/05/16	0	0.00	12	53.49	53.00	-12	2,612	-0.46%
2023/05/12	18.3	52.30	0	0.00	52.50	18.3	2,568	0.71%
2023/05/11	18.3	52.30	0	0.00	52.00	18.3	2,560	0.72%
2023/05/10	2	53.20	1.2	53.53	53.30	0.8	2,533	0.03%
2023/05/09	6.1	53.77	4	53.78	52.70	2.1	2,510	0.08%
2023/05/08	3	53.57	6.7	53.47	53.50	-3.7	2,441	-0.15%
2023/05/05	2	52.70	7	52.51	52.80	-5	2,366	-0.21%
2023/05/04	10.5	52.27	2	52.45	51.80	8.5	2,330	0.36%
2023/05/03	0	0.00	14	52.32	52.20	-14	2,273	-0.62%
2023/05/02	0	0.00	21.2	51.92	51.80	-21.2	2,255	-0.94%
2023/04/28	1	51.00	5.2	51.30	51.30	-4.2	2,254	-0.19%
2023/04/27	0	0.00	0.2	51.00	51.10	-0.2	2,255	-0.01%
2023/04/26	0	0.00	6	51.18	51.30	-6	2,263	-0.27%
2023/04/25	3.3	51.01	7.7	50.97	50.90	-4.4	2,254	-0.20%
2023/04/24	1.3	51.02	1	51.00	51.30	0.3	2,232	0.01%
2023/04/21	4.2	51.51	4	51.53	51.40	0.2	2,232	0.01%
2023/04/20	6	52.10	0.5	52.78	52.00	5.5	2,229	0.25%
2023/04/19	3.2	52.43	8	52.94	52.60	-4.8	2,223	-0.22%
2023/04/18	1.1	53.00	2.1	53.29	52.70	-1	2,199	-0.05%
2023/04/17	2.2	53.18	7.2	53.06	52.80	-5	2,156	-0.23%
2023/04/14	1	52.00	3	52.10	51.90	-2	2,089	-0.10%
2023/04/13	0	0.00	2	51.90	52.00	-2	2,064	-0.10%
2023/04/12	6	51.08	20	51.05	51.00	-14	2,039	-0.69%
2023/04/11	0.1	51.70	2	51.90	51.40	-2	2,025	-0.10%
2023/04/07	1	51.90	0	0.00	51.90	1	2,035	0.05%
2023/04/06	1	51.90	6.4	51.79	51.90	-5.4	2,013	-0.27%
2023/03/31	7	50.43	4.4	50.82	51.10	2.6	1,972	0.13%
2023/03/30	0	0.00	2.2	50.20	50.30	-2.2	1,938	-0.11%
2023/03/29	0	0.00	2	50.20	50.20	-2	1,930	-0.10%
2023/03/28	4	50.15	4.1	50.28	50.30	-0.1	1,934	0.00%
2023/03/27	5	50.20	0	0.00	50.20	5	1,924	0.26%
2023/03/24	5.3	49.77	3	49.80	49.90	2.3	1,914	0.12%
2023/03/23	2	49.85	3	49.97	50.00	-1	1,900	-0.05%
2023/03/22	0	0.00	5	50.00	50.10	-5	1,894	-0.26%
2023/03/21	0.1	49.80	0.8	50.11	50.10	-0.7	1,886	-0.04%
2023/03/20	3	49.70	0.1	49.80	49.65	2.9	1,878	0.15%
2023/03/17	12	49.99	1	50.00	49.85	11	1,866	0.59%
2023/03/16	13.1	49.92	6.2	50.07	50.00	7	1,853	0.38%
2023/03/15	6.1	50.52	0	0.00	50.30	6.1	1,840	0.33%
2023/03/14	10	50.00	2	50.85	50.50	8	1,827	0.44%
2023/03/13	12	49.70	12	49.70	50.10	0	1,813	0.00%
2023/03/10	13	50.88	2	50.50	50.30	11	1,791	0.61%
2023/03/09	1.2	50.95	0	0.00	51.10	1.2	1,772	0.07%
2023/03/08	7	51.00	5.4	51.36	51.30	1.6	1,767	0.09%
2023/03/07	17.1	51.32	1.1	51.52	51.20	16	1,730	0.92%
2023/03/06	1	51.60	14	51.80	51.30	-13	1,673	-0.78%
2023/03/03	5.2	50.72	1	50.30	50.20	4.2	1,590	0.26%
2023/03/02	14.4	50.05	7	50.21	50.00	7.4	1,515	0.49%
2023/03/01	18.9	52.78	35.6	53.61	51.10	-16.8	1,410	-1.19%
2023/02/24	9.1	49.71	6.1	50.42	50.60	3	1,105	0.28%
2023/02/23	1.1	49.75	2	50.23	49.55	-0.9	1,057	-0.09%
2023/02/22	5.4	49.05	3.1	49.25	49.05	2.3	984	0.23%
2023/02/21	0.1	48.50	2	48.28	48.65	-1.9	950	-0.20%
2023/02/20	0	0.00	0.1	47.55	47.75	-0.1	929	-0.01%
2023/02/15	2.2	46.79	0	0.00	46.85	2.2	929	0.24%
2023/02/14	3	46.67	0	0.00	46.65	3	925	0.32%
2023/02/10	3.4	46.74	0	0.00	46.35	3.4	925	0.36%
2023/02/09	2	47.15	3	47.23	47.25	-1	896	-0.11%
2023/02/08	0.4	47.60	3	47.58	47.60	-2.7	890	-0.30%
2023/02/07	2.1	46.95	1	47.00	47.10	1.1	877	0.12%
2023/02/06	2.1	46.53	0	0.00	46.65	2.1	874	0.24%
2023/02/03	0.1	46.55	1	46.65	46.85	-0.9	863	-0.10%
2023/02/01	3	45.80	0	0.00	45.80	3	841	0.36%
2023/01/31	0	0.00	2	46.45	46.30	-2	830	-0.24%
2023/01/30	3	45.82	0	0.00	45.65	3	834	0.36%
2023/01/16	5.9	46.32	0.4	46.45	45.80	5.5	835	0.66%
2023/01/13	2.6	46.05	0	0.00	46.10	2.6	834	0.31%
2023/01/12	0	0.00	1	46.30	46.20	-1	902	-0.11%
2023/01/11	6.5	46.47	0	0.00	46.05	6.5	898	0.72%
2023/01/10	0	0.00	1.1	46.02	46.30	-1.1	886	-0.12%
2023/01/09	5.6	45.55	0	0.00	45.80	5.6	867	0.65%
2023/01/05	0	0.00	2	45.35	45.20	-2	860	-0.23%
2023/01/04	1	45.10	10	45.25	45.35	-9	863	-1.04%
2023/01/03	0	0.00	1.2	45.31	45.45	-1.2	861	-0.14%
2022/12/29	0	0.00	0.4	45.50	45.40	-0.4	855	-0.04%
2022/12/28	0	0.00	8	46.23	46.05	-8	851	-0.94%
2022/12/26	12.3	45.50	1	45.60	45.00	11.3	822	1.37%
2022/12/23	0	0.00	6	45.22	45.45	-6	814	-0.74%
2022/12/13	0	0.00	1	44.60	44.55	-1	803	-0.12%
2022/12/12	1	44.30	0	0.00	44.50	1	804	0.13%
2022/12/08	0	0.00	1	44.50	44.25	-1	804	-0.12%
2022/12/07	10	44.45	0	0.00	44.75	10	807	1.24%
2022/12/06	1	44.60	60	44.61	44.40	-59	804	-7.33%
2022/12/05	5.1	45.20	0	0.00	44.85	5.1	799	0.64%
2022/12/02	0	44.75	1	44.70	44.75	-1	790	-0.13%
2022/12/01	11.3	44.89	0	0.00	44.75	11.3	790	1.43%
2022/11/30	6	44.55	1	44.50	44.55	5	773	0.65%
2022/11/29	16	43.79	0	44.10	44.00	16	752	2.12%
2022/11/28	2	43.70	0	0.00	43.75	2	753	0.27%
2022/11/25	10.2	44.24	8	44.28	44.05	2.2	750	0.29%
2022/11/23	1	43.20	0	0.00	43.30	1	744	0.13%
2022/11/22	19	43.11	0	0.00	43.35	19	763	2.49%
2022/11/21	2	43.15	1.1	43.26	43.40	1	773	0.12%
2022/11/18	10.1	43.10	0	0.00	43.25	10.1	786	1.28%
2022/11/17	0	43.00	0	0.00	43.25	0	798	0.00%
2022/11/16	4	42.90	0	0.00	42.75	4	803	0.50%
2022/11/15	8	43.25	1	43.30	43.30	7	801	0.87%
2022/11/14	5	42.63	0	0.00	42.90	5	795	0.63%
2022/11/11	7	42.10	24.1	42.18	42.05	-17.1	791	-2.16%
2022/11/09	28	41.86	10	41.60	41.90	18	790	2.28%
2022/11/08	17	41.86	0.1	42.00	41.90	16.9	792	2.13%
2022/11/07	2	41.50	0	0.00	41.60	2	798	0.25%
2022/11/04	10	41.10	0.4	41.50	41.20	9.6	804	1.19%
2022/11/03	12	41.06	1	40.95	41.05	11	808	1.36%
2022/11/02	1.2	41.48	0	0.00	41.20	1.2	807	0.15%
2022/10/31	0	0.00	1	40.35	40.20	-1	792	-0.13%
2022/10/28	16.1	39.99	0	0.00	39.95	16.1	799	2.01%
2022/10/27	2.8	40.22	0	0.00	40.40	2.8	792	0.35%
2022/10/26	1.1	40.12	0.3	40.20	40.05	0.9	786	0.11%
2022/10/25	7.2	40.43	0	0.00	40.30	7.2	771	0.93%
2022/10/24	0	0.00	1.5	41.92	41.70	-1.5	755	-0.20%
2022/10/21	2.3	41.94	1	42.00	42.00	1.3	749	0.18%
2022/10/20	6.4	42.31	0.1	43.08	42.80	6.3	737	0.85%
2022/10/19	0	0.00	0.2	44.10	43.85	-0.2	668	-0.02%
2022/10/17	1.1	43.02	0	0.00	43.20	1.1	667	0.16%
2022/10/13	1.3	42.81	0.1	43.10	42.75	1.2	667	0.19%
2022/10/12	0	43.50	0	0.00	43.35	0	659	0.00%
2022/10/11	1.2	43.65	1.6	43.74	43.80	-0.4	652	-0.06%
2022/10/07	1.1	44.61	1	44.60	44.75	0.1	649	0.02%
2022/10/06	1.4	44.95	0	0.00	45.00	1.4	646	0.22%
2022/10/05	2.1	44.82	0	0.00	45.00	2.1	648	0.32%
2022/10/04	0.1	44.20	2	44.35	44.40	-1.9	646	-0.30%
2022/10/03	6.3	43.85	0	0.00	44.00	6.3	641	0.99%
2022/09/30	0.5	44.71	0	0.00	44.50	0.5	641	0.07%
2022/09/29	2.3	45.13	1	45.70	45.45	1.3	631	0.21%
2022/09/28	3.9	46.02	0	0.00	45.25	3.9	622	0.62%
2022/09/27	0	46.75	0	0.00	46.60	0	619	0.00%
2022/09/26	1.1	46.96	0	0.00	46.90	1.1	625	0.18%
2022/09/23	2.1	47.38	0	0.00	47.30	2.1	628	0.34%
2022/09/22	1.1	47.40	4.2	47.14	47.40	-3.1	640	-0.49%
2022/09/21	0.3	47.90	3	47.70	47.40	-2.7	637	-0.43%
2022/09/19	4.3	47.87	3	47.75	47.70	1.3	646	0.20%
2022/09/16	4	48.38	0	0.00	48.30	4	653	0.61%
2022/09/14	1	48.30	3	48.47	48.30	-2	669	-0.30%
2022/09/13	10	48.75	0	0.00	48.70	10	672	1.49%
2022/09/12	0	0.00	7	48.30	48.25	-7	677	-1.03%
2022/09/08	1	48.00	0	0.00	48.20	1	687	0.15%
2022/09/07	0.5	47.96	0	0.00	47.75	0.5	692	0.08%
2022/09/06	0.1	48.35	0.4	48.40	48.20	-0.3	694	-0.04%
2022/09/05	1	48.35	5	48.25	48.45	-4	700	-0.57%
2022/09/02	2	48.48	0	0.00	48.45	2	706	0.28%
2022/09/01	0.4	48.85	0	0.00	48.70	0.4	707	0.06%
2022/08/31	0.1	49.10	0	0.00	49.25	0.1	701	0.01%
2022/08/30	10	48.95	0	0.00	49.15	10	699	1.43%
2022/08/29	15	50.53	3	50.10	50.70	12	686	1.75%
2022/08/26	10.1	50.40	4	50.50	50.60	6.1	665	0.92%
2022/08/25	21	50.60	0	0.00	50.50	21	659	3.18%
2022/08/23	3	49.83	0.3	50.30	49.95	2.7	655	0.41%
2022/08/19	8.1	49.02	0	0.00	49.10	8.1	651	1.23%
2022/08/18	15	49.00	0	0.00	49.10	15	658	2.28%
2022/08/17	0	49.70	0	49.80	49.50	0	655	0.00%
2022/08/16	3	49.80	0	0.00	49.55	3	667	0.45%
2022/08/15	0	0.00	2.2	49.48	49.70	-2.2	674	-0.32%
2022/08/11	5.1	48.05	0	0.00	48.00	5.1	686	0.74%
2022/08/10	10	47.80	0	0.00	47.60	10	702	1.42%
2022/08/09	0.2	48.15	0	0.00	48.10	0.2	721	0.03%
2022/08/08	0.1	47.40	1.5	47.28	47.75	-1.4	735	-0.19%
2022/08/05	10	47.50	0	0.00	47.35	10	760	1.32%
2022/08/04	10.1	46.80	0	0.00	47.20	10.1	800	1.27%
2022/08/03	12.1	47.00	0.1	47.20	47.15	12	834	1.44%
2022/08/02	10.1	47.80	0	0.00	47.55	10.1	847	1.19%
2022/08/01	0.1	48.70	0	0.00	48.40	0.1	874	0.01%
2022/07/29	0.1	49.10	0	0.00	48.90	0.1	888	0.01%
2022/07/26	0.1	48.60	2	48.95	48.80	-2	945	-0.21%
2022/07/22	0	0.00	20	47.80	47.65	-20	966	-2.07%
2022/07/19	0.1	47.15	0	0.00	47.35	0.1	1,033	0.01%
2022/07/18	0.5	47.00	0	0.00	46.95	0.5	1,048	0.05%
2022/07/15	10	47.15	0	0.00	46.85	10	1,102	0.91%
2022/07/14	0	0.00	0.4	47.50	47.45	-0.4	1,172	-0.04%
2022/07/13	10	47.10	0	0.00	47.40	10	1,220	0.82%
2022/07/12	0	47.10	0	0.00	47.10	0	1,333	0.00%
2022/07/11	0	0.00	4	47.45	47.50	-4	1,465	-0.27%
2022/07/08	0.1	47.67	0	0.00	47.20	0.1	1,510	0.00%
2022/07/05	5	48.90	0	48.95	48.85	5	1,557	0.32%
2022/07/01	0	0.00	10	47.80	47.35	-10	1,567	-0.64%
2022/06/30	10	47.00	0	0.00	47.55	10	1,596	0.63%
2022/06/29	0	0.00	0.1	47.80	47.45	-0.1	1,595	-0.01%
2022/06/24	0	0.00	10.1	47.80	47.70	-10.1	1,650	-0.61%
2022/06/22	11.1	46.89	1	46.90	46.85	10.1	1,694	0.59%
2022/06/21	0	0.00	1	46.95	47.35	-1	1,694	-0.06%
2022/06/20	2.1	47.27	2	47.63	47.00	0.1	1,695	0.00%
2022/06/17	3.2	48.06	0	0.00	47.60	3.2	1,699	0.19%
2022/06/16	0.2	48.90	0	0.00	48.70	0.2	1,703	0.01%
2022/06/15	0	0.00	1	48.40	49.00	-1	1,731	-0.06%
2022/06/14	1.3	47.75	0	0.00	47.75	1.3	1,740	0.08%
2022/06/13	0	0.00	10	47.90	47.90	-10	1,750	-0.57%
2022/06/10	1.2	48.66	0	0.00	48.75	1.2	1,759	0.07%
2022/06/09	2	49.05	0	0.00	49.00	2	1,813	0.11%
2022/06/07	3.1	48.70	0	49.00	48.65	3	1,845	0.16%
2022/06/06	2	48.97	0	0.00	48.85	2	1,862	0.11%
2022/06/01	0	0.00	5	49.20	49.10	-5	1,936	-0.26%
2022/05/31	1.1	48.75	0	0.00	49.40	1.1	1,952	0.05%
2022/05/30	0	0.00	10	48.65	48.90	-10	1,950	-0.51%
2022/05/27	0	0.00	5.3	48.51	48.50	-5.3	1,952	-0.27%
2022/05/26	0.2	48.51	19	48.47	48.45	-18.8	1,962	-0.96%
2022/05/25	0	0.00	6	47.77	47.75	-6	1,970	-0.30%
2022/05/24	5.1	47.00	0	0.00	47.05	5.1	2,006	0.25%
2022/05/23	5	47.54	0	0.00	47.55	5	2,000	0.25%
2022/05/20	6.2	47.15	0	0.00	47.45	6.2	2,021	0.31%
2022/05/19	3	46.66	0	0.00	47.05	3	2,032	0.15%
2022/05/18	2.2	47.15	20	47.08	47.50	-17.8	2,142	-0.83%
2022/05/17	6	47.03	50	46.98	46.90	-44	2,132	-2.06%
2022/05/16	11.1	47.55	51	47.25	47.25	-39.9	2,132	-1.87%
2022/05/13	11	47.43	10	47.20	47.45	1	2,147	0.05%
2022/05/12	11.3	47.73	40	47.76	47.35	-28.7	2,147	-1.34%
2022/05/11	5.2	49.08	0	0.00	48.80	5.2	2,126	0.24%
2022/05/10	1.3	49.65	0	0.00	49.95	1.3	2,094	0.06%
2022/05/09	2.3	50.80	6	50.40	50.40	-3.7	2,080	-0.18%
2022/05/06	1	52.20	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.10	0	0.00	52.10	1	2,085	0.05%
2022/05/04	2	51.95	0	0.00	52.00	2	2,073	0.10%
2022/05/03	1.3	52.37	0.2	52.60	52.20	1.1	2,061	0.05%
2022/04/29	1.1	52.83	8	53.04	52.80	-6.9	2,045	-0.34%
2022/04/28	0	0.00	3	53.00	53.20	-3	2,053	-0.15%
2022/04/27	3.1	52.61	0.3	53.00	52.50	2.8	2,041	0.14%
2022/04/26	20.1	53.60	1	53.50	53.40	19.1	2,018	0.94%
2022/04/25	10.1	53.80	12	54.00	53.70	-1.9	2,002	-0.09%
2022/04/22	0.1	54.80	0.2	54.60	54.70	-0.2	1,998	-0.01%
2022/04/21	3.1	55.34	0.3	55.20	54.60	2.8	1,992	0.14%
2022/04/20	5.2	55.15	3.1	55.16	55.60	2.1	1,941	0.11%
2022/04/19	1.1	54.04	0	0.00	54.30	1.1	1,880	0.06%
2022/04/18	9	56.52	118	56.32	54.50	-109	1,849	-5.89%	大賣/鉅額交易
2022/04/15	26	55.82	35.7	55.53	55.30	-9.7	1,743	-0.55%
2022/04/14	1	54.90	25	54.84	54.90	-24	1,625	-1.48%
2022/04/13	1	54.30	0.4	54.50	54.40	0.6	1,587	0.04%
2022/04/12	10	54.40	1	54.50	54.20	9	1,579	0.57%
2022/04/11	0.1	54.90	0.2	54.90	54.90	-0.1	1,578	-0.01%
2022/04/08	0.2	54.70	1.3	54.90	54.90	-1.1	1,571	-0.07%
2022/04/07	0.2	54.90	0.1	55.00	54.80	0.2	1,563	0.01%
2022/04/06	18	54.84	7	54.87	55.20	11	1,560	0.70%
2022/04/01	0	0.00	5.3	54.13	54.40	-5.3	1,551	-0.34%
2022/03/31	0	0.00	2	54.30	54.10	-2	1,548	-0.13%
2022/03/30	7	54.77	0	0.00	54.40	7	1,542	0.45%
2022/03/29	1	54.60	1	54.50	54.70	0	1,528	0.00%
2022/03/28	2.2	53.78	13	54.25	54.50	-10.9	1,502	-0.72%
2022/03/25	6	53.00	0	0.00	53.00	6	1,446	0.42%
2022/03/24	0.5	53.30	0	0.00	53.30	0.5	1,457	0.04%
2022/03/23	0	0.00	1.5	53.32	53.50	-1.5	1,469	-0.10%
2022/03/22	0.1	53.00	1	53.00	53.10	-0.9	1,476	-0.06%
2022/03/21	1.1	52.61	20.2	52.67	52.90	-19.1	1,472	-1.30%
2022/03/18	0.2	53.03	2	52.90	52.50	-1.9	1,466	-0.13%
2022/03/17	1.1	52.71	1	52.80	52.80	0.1	1,440	0.00%
2022/03/16	1.1	52.32	0.2	52.50	52.40	0.9	1,426	0.06%
2022/03/15	7.9	52.21	0	0.00	52.20	7.9	1,414	0.56%
2022/03/14	4.7	52.66	10.5	53.05	52.60	-5.9	1,403	-0.42%
2022/03/11	5.2	53.88	0	0.00	53.80	5.2	1,355	0.38%
2022/03/10	0	0.00	6.1	54.42	54.60	-6.1	1,343	-0.46%
2022/03/09	1	54.00	27.4	53.70	54.00	-26.4	1,337	-1.98%
2022/03/08	10.3	53.49	5.9	53.36	53.20	4.4	1,335	0.33%
2022/03/07	2.1	54.45	8	54.49	54.20	-5.9	1,300	-0.46%
2022/03/04	5.2	54.91	4.3	55.06	55.00	0.9	1,282	0.07%
2022/03/03	1.2	54.99	0	0.00	54.90	1.2	1,289	0.10%
2022/03/02	2	54.40	1.1	54.69	54.60	0.9	1,294	0.07%
2022/03/01	2	54.50	1.1	54.51	54.50	0.9	1,290	0.07%
2022/02/25	19.1	54.40	10	54.40	54.20	9.1	1,282	0.71%
2022/02/24	3.1	54.53	8	54.53	54.30	-4.9	1,273	-0.39%
2022/02/22	1.1	54.68	3.2	54.41	54.70	-2.1	1,247	-0.17%
2022/02/21	0.2	54.80	4	54.80	54.90	-3.8	1,250	-0.30%
2022/02/18	24.2	55.05	38.3	55.05	55.20	-14.1	1,239	-1.14%
2022/02/17	3.9	53.50	1.4	53.50	53.40	2.6	1,129	0.23%
2022/02/16	2	53.40	1	53.40	53.50	1	1,146	0.09%
2022/02/15	5	53.64	1.2	53.60	53.40	3.9	1,145	0.34%
2022/02/14	0.2	53.10	3	53.00	53.10	-2.8	1,130	-0.25%
2022/02/11	3.1	53.10	1	53.12	53.00	2.1	1,143	0.18%
2022/02/10	15	53.00	0	0.00	53.00	15	1,197	1.25%
2022/02/09	0	0.00	4.4	52.77	52.90	-4.4	1,255	-0.35%
2022/02/08	1.4	52.68	0	0.00	52.90	1.4	1,260	0.11%
2022/02/07	2	52.30	3	52.80	53.00	-1	1,252	-0.08%
2022/01/26	3	52.13	0	0.00	52.20	3	1,230	0.24%
2022/01/25	1	52.01	0	0.00	52.20	1	1,273	0.08%
2022/01/24	0	52.30	25.1	52.20	52.20	-25.1	1,288	-1.94%
2022/01/21	42	52.18	3	52.30	52.20	39	1,287	3.03%
2022/01/20	0.1	52.30	0	0.00	52.10	0.1	1,272	0.00%
2022/01/18	0	52.30	0.1	52.50	52.20	-0.1	1,286	-0.01%
2022/01/17	5	52.12	0	0.00	52.20	5	1,291	0.39%
2022/01/14	0.1	52.46	0	0.00	52.30	0.1	1,284	0.01%
2022/01/13	0.2	52.50	0	52.60	52.50	0.2	1,303	0.01%
2022/01/12	11.3	52.13	0	0.00	52.30	11.3	1,316	0.86%
2022/01/11	10.2	52.20	0	0.00	52.30	10.2	1,312	0.77%
2022/01/10	0.2	52.50	0	0.00	52.50	0.2	1,312	0.02%
2022/01/07	4.1	52.26	0.1	52.90	52.40	4	1,317	0.30%
2022/01/06	10.1	52.43	0	0.00	52.70	10.1	1,304	0.77%
2022/01/05	20.1	52.45	2	52.60	52.50	18.1	1,310	1.38%
2022/01/04	22	52.70	0	0.00	52.70	22	1,315	1.67%
2022/01/03	62.5	53.06	4	52.90	52.90	58.5	1,306	4.48%
2021/12/30	24.1	53.31	0	0.00	53.40	24.1	1,304	1.85%
2021/12/29	11	53.30	0	0.00	53.40	11	1,310	0.84%
2021/12/28	11	52.71	8	53.16	53.60	3	1,313	0.23%
2021/12/27	0	52.80	8	52.70	52.70	-8	1,303	-0.61%
2021/12/24	10	52.60	0	0.00	52.70	10	1,358	0.74%
2021/12/23	10	52.60	0	0.00	52.70	10	1,364	0.73%
2021/12/22	1.1	52.61	1	52.70	52.60	0.1	1,377	0.00%
2021/12/21	0	0.00	0.2	52.50	52.50	-0.2	1,394	-0.02%
2021/12/20	31	52.13	0	0.00	52.20	31	1,416	2.19%
2021/12/17	20	52.25	1	52.30	52.30	19	1,405	1.35%
2021/12/16	21	52.45	0	0.00	52.30	21	1,393	1.51%
2021/12/15	0.5	52.80	0	0.00	52.50	0.5	1,410	0.04%
2021/12/14	12.6	52.50	1	52.50	52.40	11.6	1,429	0.81%
2021/12/10	1.1	52.72	0	0.00	52.70	1.1	1,444	0.08%
2021/12/09	0.1	53.00	0	0.00	52.80	0.1	1,460	0.00%
2021/12/08	1	52.60	0	0.00	52.70	1	1,512	0.07%
2021/12/07	5.5	52.34	0	0.00	52.50	5.5	1,514	0.36%
2021/12/06	11.6	52.32	0.2	52.50	52.30	11.4	1,512	0.75%
2021/12/03	20.8	52.06	1	52.30	52.20	19.8	1,517	1.30%
2021/12/02	61.1	52.10	0	0.00	52.00	61.1	1,521	4.02%
2021/12/01	16	52.13	5	52.00	52.20	11	1,533	0.72%
2021/11/30	20	52.10	0	0.00	52.00	20	1,570	1.27%
2021/11/29	94.2	52.18	0	0.00	52.20	94.2	1,570	5.99%
2021/11/26	177.3	52.61	0	0.00	52.50	177.3	1,576	11.24%	大買/鉅額交易
2021/11/25	16	52.77	1	52.80	52.80	15	1,582	0.95%
2021/11/24	15	52.80	0	0.00	52.70	15	1,611	0.93%
2021/11/23	17.7	52.80	0	0.00	52.70	17.7	1,617	1.09%
2021/11/22	26.1	52.96	0	0.00	53.00	26.1	1,630	1.60%
2021/11/19	60	53.19	0	0.00	53.20	60	1,644	3.65%
2021/11/18	20.1	52.85	4	53.20	53.30	16.1	1,662	0.97%
2021/11/17	7	52.51	0	0.00	52.80	7	1,701	0.41%
2021/11/16	6.1	52.53	2	52.70	52.70	4.1	1,765	0.23%
2021/11/15	8.1	52.44	0.1	52.70	52.40	8	1,802	0.45%
2021/11/12	0.5	52.90	5.6	52.81	52.90	-5.2	1,806	-0.29%
2021/11/11	5	52.18	1	52.42	52.40	4	1,825	0.22%
2021/11/10	4.5	52.01	3	51.87	52.20	1.5	1,863	0.08%
2021/11/09	6.4	52.30	5	52.30	52.20	1.4	1,877	0.07%
2021/11/08	11.1	52.68	6.1	52.66	52.90	5	1,858	0.27%
2021/11/05	2	53.10	2	53.20	53.50	0	1,919	0.00%
2021/11/04	0	0.00	29	53.50	53.50	-29	2,054	-1.41%
2021/11/03	2	53.05	1.2	53.07	53.50	0.8	2,249	0.04%
2021/11/02	1.3	53.00	10	53.20	53.00	-8.7	2,268	-0.38%
2021/11/01	0.2	53.60	12.9	53.80	53.10	-12.7	2,255	-0.56%
2021/10/29	0	53.80	16	53.56	53.70	-16	2,266	-0.70%
2021/10/28	0.1	53.80	0	53.70	53.70	0.1	2,282	0.00%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	11.3	53.70	0	0.00	53.60	11.3	2,329	0.49%
2021/10/25	0	0.00	1.9	53.69	53.90	-1.9	2,332	-0.08%
2021/10/22	0	53.60	9	53.60	53.50	-9	2,353	-0.38%
2021/10/21	1.2	53.74	3.2	54.09	53.20	-2	2,371	-0.09%
2021/10/20	7.4	54.19	4.3	54.12	54.00	3.1	2,368	0.13%
2021/10/19	0	54.50	18	54.44	54.30	-18	2,363	-0.76%
2021/10/18	0	0.00	22	54.11	54.30	-22	2,372	-0.93%
2021/10/15	0.1	54.00	4	53.98	53.80	-3.9	2,373	-0.16%
2021/10/13	6	53.57	10.5	53.61	53.40	-4.5	2,395	-0.19%
2021/10/12	0.1	53.20	3	53.30	53.30	-2.9	2,403	-0.12%
2021/10/08	0.1	53.36	13	53.22	53.10	-12.9	2,402	-0.54%
2021/10/07	0.1	53.40	0	0.00	53.40	0.1	2,416	0.00%
2021/10/06	0	53.20	5	53.40	53.00	-5	2,430	-0.20%
2021/10/05	1.1	53.01	1	52.50	53.10	0.1	2,443	0.00%
2021/10/04	2.2	53.51	0	0.00	53.20	2.2	2,459	0.09%
2021/10/01	15.5	53.60	1	53.85	53.50	14.5	2,457	0.59%
2021/09/30	0	0.00	0	54.80	54.90	0	2,408	0.00%
2021/09/29	2.3	54.63	2	54.80	54.60	0.3	2,413	0.01%
2021/09/28	0.1	55.40	12	55.53	55.20	-11.9	2,412	-0.49%
2021/09/27	3.1	55.07	26	54.99	55.20	-22.9	2,399	-0.95%
2021/09/23	1.1	54.22	0	0.00	54.20	1.1	2,425	0.05%
2021/09/22	6.4	54.06	0	0.00	54.10	6.4	2,450	0.26%
2021/09/17	1.1	54.22	0	0.00	54.90	1.1	2,464	0.05%
2021/09/16	0.3	54.70	7	54.41	54.40	-6.8	2,469	-0.27%
2021/09/15	2.9	54.78	4	54.60	54.60	-1.2	2,488	-0.05%
2021/09/14	1.1	54.92	11	54.86	54.90	-9.9	2,499	-0.40%
2021/09/13	5.4	54.79	20	54.74	54.90	-14.7	2,506	-0.58%
2021/09/10	2.5	56.00	3	56.00	55.90	-0.5	2,466	-0.02%
2021/09/09	0	0.00	4	55.75	55.60	-4	2,485	-0.16%
2021/09/08	0.1	55.94	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	0	0.00	9	56.38	56.00	-9	2,515	-0.36%
2021/09/06	1.1	56.59	1.1	56.24	56.20	0	2,541	0.00%
2021/09/03	5.1	56.47	7.2	56.88	56.90	-2.1	2,534	-0.08%
2021/09/02	1	55.60	6	55.58	55.60	-5	2,503	-0.20%
2021/09/01	1.1	54.49	24	55.17	55.50	-22.9	2,487	-0.92%
2021/08/30	1.1	54.30	10	54.20	54.20	-8.9	2,461	-0.36%
2021/08/27	3	54.30	2.1	54.45	54.50	0.9	2,439	0.04%
2021/08/26	9.1	54.41	0.1	54.70	54.40	9	2,443	0.37%
2021/08/25	5.1	54.74	2	54.70	54.90	3.1	2,445	0.13%
2021/08/24	6.1	54.26	7	54.47	54.80	-0.9	2,441	-0.04%
2021/08/23	4.7	52.66	12	53.38	53.80	-7.3	2,446	-0.30%
2021/08/20	25.1	56.13	6	56.10	56.10	19.1	2,392	0.80%
2021/08/19	11.1	56.24	0	0.00	56.20	11.1	2,337	0.47%
2021/08/18	0.1	56.60	0	0.00	56.90	0.1	2,301	0.00%
2021/08/17	1.1	57.01	1.2	56.90	56.80	-0.1	2,295	0.00%
2021/08/16	12.2	56.04	8	56.35	56.30	4.2	2,273	0.19%
2021/08/13	2.1	55.66	23.3	55.75	55.90	-21.3	2,251	-0.94%
2021/08/12	9.3	55.81	6	55.90	56.10	3.3	2,238	0.15%
2021/08/11	50.4	55.39	0.2	55.50	55.50	50.2	2,251	2.23%
2021/08/10	42.4	56.65	0.1	56.80	56.50	42.3	2,183	1.94%
2021/08/09	59.8	57.50	6	57.57	57.50	53.8	2,138	2.52%
2021/08/06	4	60.35	39.1	60.35	60.70	-35.1	1,997	-1.76%
2021/08/05	13.2	60.98	40.5	60.80	60.80	-27.3	2,098	-1.30%
2021/08/04	5	61.36	84	61.44	61.40	-79	2,236	-3.53%
2021/08/03	6	60.85	32	60.81	61.00	-26	2,297	-1.13%
2021/08/02	2.5	60.44	37	60.47	60.80	-34.5	2,338	-1.48%
2021/07/30	0.1	60.20	22	60.39	60.10	-21.9	2,324	-0.94%
2021/07/29	0	0.00	65	60.02	60.00	-65	2,334	-2.78%
2021/07/28	12	59.38	54	59.34	59.30	-42	2,358	-1.78%
2021/07/27	1	59.70	10	59.80	59.60	-9	2,441	-0.37%
2021/07/26	2	59.60	80	59.89	59.90	-78	2,514	-3.10%
2021/07/23	1	59.70	20	59.75	59.60	-19	2,637	-0.72%
2021/07/22	0.1	59.90	60	59.75	59.70	-59.9	2,803	-2.14%
2021/07/21	1	59.50	44	59.55	59.60	-43	2,828	-1.52%
2021/07/20	2	59.40	31	59.40	59.30	-29	2,854	-1.01%
2021/07/19	0	0.00	63	59.70	59.80	-63	2,928	-2.15%
2021/07/16	3	59.67	30	59.93	60.00	-27	3,034	-0.89%
2021/07/15	5	59.50	70.4	59.52	59.70	-65.4	3,080	-2.12%
2021/07/14	2	59.10	50	59.10	59.30	-48	3,130	-1.53%
2021/07/13	4	59.58	31	59.67	59.60	-27	3,192	-0.85%
2021/07/12	1	59.90	10	59.90	59.70	-9	3,230	-0.28%
2021/07/09	1.3	59.61	30.1	59.60	59.60	-28.8	3,238	-0.89%
2021/07/08	2	60.05	10.2	60.20	60.10	-8.2	3,278	-0.25%
2021/07/06	0	60.50	1.2	60.35	60.40	-1.2	3,337	-0.04%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0	0.00	11.1	60.60	60.60	-11.1	3,386	-0.33%
2021/06/30	2	60.30	29	60.44	60.10	-27	3,416	-0.79%
2021/06/29	11	60.30	20.2	60.30	60.60	-9.2	3,451	-0.27%
2021/06/28	13	60.67	2	60.80	60.80	11	3,482	0.32%
2021/06/25	11	60.00	3.3	60.16	59.90	7.7	3,464	0.22%
2021/06/24	0.5	59.50	12	59.76	59.90	-11.5	3,475	-0.33%
2021/06/23	0	0.00	20	59.24	59.30	-20	3,478	-0.57%
2021/06/22	0	0.00	0.1	59.10	59.00	-0.1	3,526	0.00%
2021/06/21	3.2	58.71	1.3	58.72	58.60	1.9	3,529	0.05%
2021/06/18	1	58.40	1	58.40	59.10	0	3,536	0.00%
2021/06/17	2	58.95	0	0.00	59.00	2	3,535	0.06%
2021/06/16	2	59.00	10	59.33	59.20	-8	3,566	-0.22%
2021/06/15	4	58.30	14	58.91	59.00	-10	3,558	-0.28%
2021/06/09	0.1	57.80	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	1	57.80	0	0.00	57.70	1	3,574	0.03%
2021/06/07	33.1	57.71	2.1	57.60	57.50	31	3,637	0.85%
2021/06/04	1	57.90	0	0.00	57.90	1	3,677	0.03%
2021/06/03	0	58.50	20	58.30	58.40	-20	3,758	-0.53%
2021/06/02	1	57.70	2	58.00	58.40	-1	3,898	-0.03%
2021/05/31	0	0.00	4	57.60	57.70	-4	3,986	-0.10%
2021/05/27	10	56.20	0	0.00	56.40	10	3,989	0.25%
2021/05/26	0.1	56.50	9	56.30	56.60	-8.9	4,000	-0.22%
2021/05/25	24.1	56.66	0	0.00	56.50	24.1	4,009	0.60%
2021/05/24	0.4	56.80	9	56.70	56.50	-8.6	4,012	-0.21%
2021/05/21	0.1	57.00	0.5	57.00	56.90	-0.4	4,036	-0.01%
2021/05/20	5	56.56	13	56.29	56.90	-8	4,068	-0.20%
2021/05/19	3	56.67	21	56.19	56.40	-18	4,092	-0.44%
2021/05/18	8.2	55.71	11.5	56.23	57.00	-3.3	4,061	-0.08%
2021/05/17	9	55.28	3.2	55.90	54.50	5.8	4,039	0.14%
2021/05/14	3	56.97	7	56.21	56.40	-4	3,957	-0.10%
2021/05/13	34.4	56.27	42	56.12	56.40	-7.6	3,896	-0.20%
2021/05/12	60.3	56.08	3	56.43	55.40	57.3	3,777	1.52%
2021/05/11	33	59.50	3	60.20	59.20	30	3,640	0.82%
2021/05/10	25	59.96	32.2	60.02	60.50	-7.2	3,576	-0.20%
2021/05/07	4	58.70	9.2	59.29	59.20	-5.2	3,533	-0.15%
2021/05/06	15	58.53	31	58.82	58.70	-16	3,539	-0.45%
2021/05/05	6.1	58.60	10	59.00	58.60	-3.9	3,526	-0.11%
2021/05/04	17.7	59.30	30	59.38	58.90	-12.3	3,504	-0.35%
2021/05/03	7.4	60.24	60.1	60.29	60.10	-52.7	3,424	-1.54%
2021/04/29	7	60.17	10	61.22	59.90	-3	3,364	-0.09%
2021/04/28	9	60.44	29.2	60.76	61.30	-20.2	3,249	-0.62%
2021/04/27	2	58.00	1	58.20	58.10	1	3,135	0.03%
2021/04/26	1	58.00	9	57.67	58.00	-8	3,121	-0.26%
2021/04/23	9.3	57.16	3.1	58.33	57.50	6.2	3,122	0.20%
2021/04/22	4	59.60	32	58.99	57.90	-28	3,093	-0.91%
2021/04/21	0.5	57.80	17.2	57.80	57.70	-16.7	2,995	-0.56%
2021/04/20	1.3	58.06	6	57.98	58.00	-4.7	2,976	-0.16%
2021/04/19	11	57.99	17	57.94	58.40	-6	2,966	-0.20%
2021/04/16	2.1	56.31	11	57.18	57.00	-9	2,948	-0.30%
2021/04/15	101	56.30	1	56.40	56.50	100	2,932	3.41%	大買/
2021/04/14	186.1	55.47	17	56.72	56.30	169.1	2,957	5.72%	大買/鉅額交易
2021/04/13	26.5	55.57	18	56.10	56.10	8.5	2,959	0.29%
2021/04/12	2	55.40	28.1	54.63	55.20	-26.1	3,012	-0.87%
2021/04/09	0.2	54.30	5	54.10	54.20	-4.8	3,138	-0.15%
2021/04/08	30	54.15	10	54.38	54.40	20	3,172	0.63%
2021/04/07	10	54.20	0	0.00	54.50	10	3,199	0.31%
2021/04/06	11.1	54.25	22	54.90	54.40	-10.9	3,342	-0.33%
2021/04/01	116	54.67	54	54.55	54.50	62	3,503	1.77%	大買/
2021/03/31	6	54.82	16	54.99	54.60	-10	3,561	-0.28%
2021/03/30	6	54.62	2.3	54.67	54.70	3.7	3,507	0.11%
2021/03/29	0	0.00	3	54.10	54.20	-3	3,488	-0.09%
2021/03/26	6	54.00	0.2	54.10	54.10	5.8	3,484	0.17%
2021/03/25	8	53.58	6	53.67	53.80	2	3,464	0.06%
2021/03/24	6	52.80	8	52.90	52.90	-2	3,422	-0.06%
2021/03/23	5.1	52.54	8	52.65	52.50	-2.9	3,419	-0.08%
2021/03/22	21	52.15	0	0.00	52.60	21	3,426	0.61%
2021/03/19	26.1	51.84	5	51.92	51.90	21.1	3,430	0.62%
2021/03/18	10	52.80	0	0.00	52.50	10	3,413	0.29%
2021/03/17	2	52.30	2	52.40	52.50	0	3,452	0.00%
2021/03/16	11	52.24	1	52.30	52.40	10	3,541	0.28%
2021/03/15	1.2	52.30	1	52.30	52.20	0.2	3,530	0.01%
2021/03/12	5.1	52.50	4	52.53	52.70	1.1	3,521	0.03%
2021/03/11	7	52.43	23.2	52.42	52.30	-16.2	3,524	-0.46%
2021/03/10	12	53.38	7	53.91	53.20	5	3,487	0.14%
2021/03/09	1	52.50	10	52.73	53.20	-9	3,445	-0.26%
2021/03/08	23	52.10	34	52.78	53.00	-11	3,366	-0.33%
2021/03/05	2.2	51.02	5	51.00	51.00	-2.8	3,222	-0.09%
2021/03/04	2.5	51.27	1	51.20	50.70	1.5	3,212	0.05%
2021/03/03	0	0.00	3	50.40	50.30	-3	3,138	-0.10%
2021/02/26	2	49.93	0	0.00	50.00	2	3,110	0.06%
2021/02/25	2	50.30	0	0.00	50.30	2	3,093	0.06%
2021/02/24	2	50.00	2	50.20	50.10	0	3,097	0.00%
2021/02/23	0	0.00	7	50.36	50.20	-7	3,082	-0.23%
2021/02/22	2.2	50.02	2.2	50.03	50.00	0.1	3,049	0.00%
2021/02/19	1	49.90	16.1	50.06	50.30	-15.1	3,001	-0.50%
2021/02/18	2	49.40	8	49.65	49.65	-6	2,976	-0.20%
2021/02/17	5	48.90	1	48.60	48.95	4	2,983	0.13%
2021/02/05	12	48.12	0	0.00	48.40	12	2,987	0.40%
2021/02/04	2	48.25	0	0.00	48.30	2	2,986	0.07%
2021/02/03	7	47.90	6	48.18	48.30	1	3,008	0.03%
2021/02/02	4	47.95	0	0.00	47.85	4	3,026	0.13%
2021/02/01	7.2	47.95	0.3	48.15	47.90	6.9	3,001	0.23%
2021/01/29	5	48.49	1	49.10	48.25	4	2,976	0.13%
2021/01/26	14	48.70	3	49.30	48.85	11	2,939	0.37%
2021/01/25	0	0.00	3	49.20	49.00	-3	2,936	-0.10%
2021/01/22	0	0.00	2	49.25	49.20	-2	2,927	-0.07%
2021/01/21	8	48.01	0	0.00	48.00	8	2,902	0.28%
2021/01/20	6	48.05	1	48.30	47.65	5	2,905	0.17%
2021/01/19	1	48.80	2.1	49.01	48.95	-1.1	2,857	-0.04%
2021/01/18	8.2	48.55	0	0.00	48.50	8.2	2,862	0.28%
2021/01/15	10.2	49.51	6	49.60	48.90	4.2	2,830	0.15%
2021/01/14	17	50.02	0	0.00	49.85	17	2,829	0.60%
2021/01/13	45	50.16	0.1	50.20	50.10	44.9	2,822	1.59%
2021/01/12	11	50.10	0	0.00	50.00	11	2,803	0.39%
2021/01/11	0	0.00	11	50.76	51.00	-11	2,781	-0.40%
2021/01/08	12.1	49.85	7	50.26	50.10	5.1	2,724	0.19%
2021/01/07	7	49.78	2	49.90	50.00	5	2,684	0.19%
2021/01/06	24	49.91	13	49.55	49.65	11	2,649	0.42%
2021/01/05	6	50.33	2	50.20	50.20	4	2,609	0.15%
2021/01/04	12	51.58	18	51.39	51.00	-6	2,554	-0.23%
2020/12/31	0	0.00	14.4	50.76	50.80	-14.4	2,435	-0.59%
2020/12/30	1	49.90	3	49.93	49.95	-2	2,412	-0.08%
2020/12/29	12	50.01	20	50.95	50.30	-8	2,400	-0.33%
2020/12/28	19	49.89	140	49.94	51.00	-121	2,253	-5.37%	大賣/鉅額交易
2020/12/25	5	48.14	66	48.06	48.10	-61	2,062	-2.96%
2020/12/24	1	46.70	10	46.85	46.80	-9	1,951	-0.46%
2020/12/23	3	46.57	5	46.70	46.70	-2	1,955	-0.10%
2020/12/22	9	46.62	2	47.10	46.25	7	1,979	0.35%
2020/12/21	0	0.00	2	46.30	46.60	-2	2,000	-0.10%
2020/12/18	23	46.44	2	46.45	46.45	21	2,010	1.04%
2020/12/17	4	45.68	0	0.00	45.60	4	2,001	0.20%
2020/12/16	0	0.00	1	45.90	46.00	-1	1,994	-0.05%
2020/12/15	3	45.78	0	0.00	45.70	3	1,990	0.15%
2020/12/11	21	47.08	0	0.00	46.90	21	1,961	1.07%
2020/12/10	1	47.30	46.1	47.53	47.50	-45.1	1,922	-2.35%
2020/12/09	1	46.15	5.8	46.20	46.30	-4.8	1,833	-0.26%
2020/12/08	3	46.10	0	0.00	46.05	3	1,854	0.16%
2020/12/07	8	46.30	21	46.29	46.10	-13	1,853	-0.70%
2020/12/04	4	46.20	0	0.00	46.40	4	1,866	0.21%
2020/12/03	0	0.00	15	46.34	46.25	-15	1,864	-0.80%
2020/12/02	0	0.00	15.4	46.31	46.35	-15.4	1,882	-0.82%
2020/12/01	0	0.00	3	46.60	46.60	-3	1,919	-0.16%
2020/11/30	3.1	47.30	5	47.29	46.35	-2	2,025	-0.10%
2020/11/27	5	46.95	7.1	46.98	47.00	-2.1	2,026	-0.10%
2020/11/26	0	0.00	3	46.73	46.70	-3	2,074	-0.14%
2020/11/25	0	0.00	45	46.85	46.65	-45	2,165	-2.08%
2020/11/24	10	46.55	0	0.00	46.45	10	2,277	0.44%
2020/11/23	1	46.70	25.2	46.69	46.65	-24.2	2,390	-1.01%
2020/11/20	1	46.10	0	0.00	46.15	1	2,438	0.04%
2020/11/19	2	46.50	0	0.00	46.40	2	2,496	0.08%
2020/11/18	52	46.98	3	46.80	46.75	49	2,515	1.95%
2020/11/17	6	46.72	12	46.60	46.80	-6	2,550	-0.24%
2020/11/16	20	46.79	0	0.00	46.65	20	2,617	0.76%
2020/11/13	2	46.80	25	46.86	46.60	-23	2,640	-0.87%
2020/11/12	3	46.23	0	0.00	46.15	3	2,659	0.11%
2020/11/11	5.1	46.24	13	46.30	46.45	-8	2,733	-0.29%
2020/11/10	2	45.63	21	45.77	45.90	-19	2,745	-0.69%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/11/06	16	45.10	0	0.00	45.00	16	2,764	0.58%
2020/11/05	0	0.00	2	45.10	45.15	-2	2,785	-0.07%
2020/11/03	2	45.00	0	0.00	44.90	2	2,833	0.07%
2020/11/02	18	44.99	8	45.00	44.85	10	2,839	0.35%
2020/10/29	2	45.48	0	0.00	45.45	2	2,823	0.07%
2020/10/28	2	45.58	0	0.00	45.70	2	2,830	0.07%
2020/10/27	0.6	45.50	5	45.38	45.45	-4.4	2,816	-0.16%
2020/10/26	0	0.00	2	45.75	45.60	-2	2,816	-0.07%
2020/10/23	0	0.00	1	45.35	45.30	-1	2,798	-0.04%
2020/10/22	4	45.13	1	45.45	45.25	3	2,835	0.11%
2020/10/21	1	45.40	4	45.43	45.50	-3	2,807	-0.11%
2020/10/19	1	45.20	5.2	45.12	45.25	-4.2	2,816	-0.15%
2020/10/16	0	0.00	2	44.95	44.75	-2	2,821	-0.07%
2020/10/15	0.4	44.75	0	0.00	44.75	0.4	2,864	0.01%
2020/10/14	2	44.90	0	0.00	44.90	2	2,906	0.07%
2020/10/13	0	0.00	1	44.50	44.60	-1	2,944	-0.03%
2020/10/12	2	44.90	2	44.78	44.90	0	3,011	0.00%
2020/10/08	1	44.15	7	44.49	44.55	-6	3,068	-0.20%
2020/10/06	0	0.00	2	43.30	44.10	-2	3,143	-0.06%
2020/10/05	11	42.53	2	42.75	42.95	9	3,124	0.29%
2020/09/30	20	41.98	0	0.00	42.25	20	3,130	0.64%
2020/09/29	2	42.35	0	0.00	42.10	2	3,136	0.06%
2020/09/28	14	42.26	0	0.00	42.25	14	3,160	0.44%
2020/09/25	46	42.02	4	42.06	42.10	42	3,176	1.32%
2020/09/24	32	42.08	1	41.55	41.50	31	3,190	0.97%
2020/09/23	19	42.98	3.8	43.03	42.85	15.2	3,154	0.48%
2020/09/21	1	43.85	1	44.10	43.90	0	3,142	0.00%
2020/09/18	53	43.85	0	0.00	43.80	53	3,141	1.69%
2020/09/17	0	0.00	6	43.95	43.90	-6	3,130	-0.19%
2020/09/16	1	43.60	0	0.00	43.55	1	3,117	0.03%
2020/09/15	4	43.78	7	43.79	43.60	-3	3,118	-0.10%
2020/09/14	2.1	43.39	4	43.53	43.80	-1.9	3,143	-0.06%
2020/09/11	18	43.24	2	43.00	43.00	16	3,168	0.50%
2020/09/09	15	43.58	1	43.85	43.55	14	3,182	0.44%
2020/09/08	10	43.68	0	0.00	44.20	10	3,167	0.32%
2020/09/07	22	43.48	0	0.00	43.50	22	3,171	0.69%
2020/09/04	15	43.56	1	43.80	43.60	14	3,183	0.44%
2020/09/03	99	43.71	27	43.44	43.50	72	3,162	2.28%
2020/09/02	19	44.54	5	44.40	44.50	14	3,078	0.45%
2020/09/01	33	44.66	5.1	44.72	44.45	27.9	3,094	0.90%
2020/08/31	126	45.39	25	45.48	45.25	101	3,068	3.29%	大買/鉅額交易
2020/08/28	418	46.50	0	0.00	46.45	418	2,979	14.03%	大買/鉅額交易
2020/08/27	18	49.00	208	49.19	48.95	-190	2,876	-6.61%	大賣/鉅額交易
2020/08/26	0	0.00	15	49.03	48.90	-15	2,753	-0.54%
2020/08/25	7	48.85	231	48.88	48.90	-224	2,706	-8.28%	大賣/鉅額交易
2020/08/24	1	48.75	51	49.00	48.75	-50	2,668	-1.87%
2020/08/21	3	49.03	22	49.14	48.85	-19	2,666	-0.71%
2020/08/20	7	48.24	2	47.80	47.90	5	2,639	0.19%
2020/08/19	2	49.60	59	49.52	49.60	-57	2,575	-2.21%
2020/08/18	2	48.83	55	49.02	48.95	-53	2,562	-2.07%
2020/08/17	1	49.00	10	48.76	48.90	-9	2,538	-0.35%
2020/08/14	0	0.00	1	47.00	47.15	-1	2,482	-0.04%
2020/08/13	1	47.15	13	46.60	46.85	-12	2,509	-0.48%
2020/08/12	0.3	46.15	1	46.00	46.15	-0.7	2,599	-0.03%
2020/08/11	12	46.28	0	0.00	46.25	12	2,673	0.45%
2020/08/10	2	46.43	4	46.75	47.00	-2	2,707	-0.07%
2020/08/07	9	45.79	0	0.00	45.65	9	2,721	0.33%
2020/08/06	18	46.12	0	0.00	45.85	18	2,725	0.66%
2020/08/05	2.1	45.93	0	0.00	46.00	2.1	2,781	0.08%
2020/08/04	0.1	46.30	0	0.00	46.25	0.1	2,825	0.00%
2020/08/03	1	46.15	1	46.35	46.35	0	2,906	0.00%
2020/07/31	2	45.93	0	0.00	46.10	2	2,925	0.07%
2020/07/28	3	45.10	6	45.92	45.10	-3	3,046	-0.10%
2020/07/27	1	45.70	0	0.00	45.60	1	3,056	0.03%
2020/07/24	2	45.60	0	0.00	45.90	2	3,119	0.06%
2020/07/23	0	0.00	4	46.35	46.45	-4	3,140	-0.13%
2020/07/22	6	46.40	4	46.30	46.15	2	3,153	0.06%
2020/07/21	16	46.82	2	47.08	46.90	14	3,180	0.44%
2020/07/20	10	47.15	11	47.36	47.45	-1	3,156	-0.03%
2020/07/17	0	0.00	1	46.05	46.20	-1	3,124	-0.03%
2020/07/16	1	47.40	19	47.49	47.10	-18	3,093	-0.58%
2020/07/15	8	46.65	16	46.88	47.00	-8	3,025	-0.26%
2020/07/14	10	45.32	36	45.08	45.15	-26	2,974	-0.87%
2020/07/13	36	44.95	7	44.79	44.95	29	2,935	0.99%
2020/07/10	1	44.00	0	0.00	43.70	1	2,918	0.03%
2020/07/09	4	44.11	5	44.16	44.05	-1	2,934	-0.03%
2020/07/08	3	43.85	0	0.00	44.10	3	2,928	0.10%
2020/07/07	3	43.98	0	0.00	43.80	3	2,922	0.10%
2020/07/06	11	43.55	0	0.00	43.60	11	2,909	0.38%
2020/07/03	9	43.76	6	43.47	43.45	3	2,913	0.10%
2020/06/29	6	42.73	0	0.00	42.60	6	3,023	0.20%
2020/06/18	1	43.80	8.1	43.85	43.80	-7.1	3,094	-0.23%
2020/06/17	1	43.25	0	0.00	43.10	1	3,072	0.03%
2020/06/16	2	43.05	0	0.00	43.10	2	3,075	0.07%
2020/06/15	4	42.93	0.3	42.70	42.70	3.8	3,137	0.12%
2020/06/12	0	0.00	5	42.27	42.25	-5	3,153	-0.16%
2020/06/11	7	42.97	1	42.65	42.55	6	3,178	0.19%
2020/06/10	0	0.00	1	43.55	43.55	-1	3,176	-0.03%
2020/06/09	0	0.00	1	43.50	43.55	-1	3,234	-0.03%
2020/06/08	6	43.51	0	0.00	43.80	6	3,261	0.18%
2020/06/05	19	44.03	0	0.00	44.20	19	3,235	0.59%
2020/06/04	6	44.10	11.3	44.10	44.15	-5.3	3,264	-0.16%
2020/06/03	5	43.75	1	44.00	44.10	4	3,333	0.12%
2020/06/02	4	43.75	0	0.00	43.80	4	3,321	0.12%
2020/05/29	12	43.06	0	0.00	43.00	12	3,308	0.36%
2020/05/28	0	0.00	2	43.95	43.75	-2	3,286	-0.06%
2020/05/26	2	44.30	8	44.70	44.20	-6	3,277	-0.18%
2020/05/25	1	44.30	4	44.08	44.25	-3	3,253	-0.09%
2020/05/22	4	43.61	0	0.00	43.20	4	3,224	0.12%
2020/05/21	2	44.00	13	44.10	44.00	-11	3,204	-0.34%
2020/05/20	2	43.80	21	44.45	43.85	-19	3,194	-0.59%
2020/05/19	1	44.55	17	44.86	44.80	-16	3,156	-0.51%
2020/05/18	8	43.74	6	43.65	43.90	2	3,046	0.07%
2020/05/15	7	42.73	8	42.81	42.80	-1	2,985	-0.03%
2020/05/14	3	42.13	10	42.68	41.90	-7	2,929	-0.24%
2020/05/12	14	41.84	0	0.00	42.15	14	2,867	0.49%
2020/05/11	4	42.88	5.3	43.00	43.00	-1.3	2,814	-0.05%
2020/05/08	0	0.00	44.5	43.02	43.35	-44.5	2,793	-1.59%
2020/05/07	1	42.15	26	41.96	42.25	-25	2,723	-0.92%
2020/05/06	4	41.71	3	41.92	41.50	1	2,732	0.04%
2020/05/05	0	0.00	19	41.91	41.95	-19	2,696	-0.70%
2020/05/04	6	40.84	0	0.00	40.85	6	2,635	0.23%
2020/04/30	2	41.35	11.6	41.29	41.45	-9.6	2,619	-0.36%
2020/04/29	2	41.60	4	41.65	41.45	-2	2,599	-0.08%
2020/04/28	3	40.47	3	40.55	40.70	0	2,530	0.00%
2020/04/27	0	0.00	10	39.80	39.90	-10	2,546	-0.39%
2020/04/24	6	39.65	8	39.78	39.80	-2	2,535	-0.08%
2020/04/22	2	38.00	0	0.00	38.55	2	2,464	0.08%
2020/04/21	3	39.00	0	0.00	38.65	3	2,460	0.12%
2020/04/20	1	39.30	3	39.40	39.45	-2	2,443	-0.08%
2020/04/17	0	0.00	2.3	38.91	38.80	-2.3	2,439	-0.09%
2020/04/16	4	39.34	0	0.00	39.40	4	2,399	0.17%
2020/04/15	0	0.00	8	39.24	39.70	-8	2,387	-0.34%
2020/04/14	0	0.00	4	38.08	38.45	-4	2,340	-0.17%
2020/04/13	1	37.50	0	0.00	37.65	1	2,344	0.04%
2020/04/10	3	37.63	0	0.00	37.80	3	2,362	0.13%
2020/04/09	9	37.44	0	0.00	37.50	9	2,413	0.37%
2020/04/08	3	37.10	2	37.25	37.15	1	2,434	0.04%
2020/04/07	5	37.08	0	0.00	37.05	5	2,420	0.21%
2020/04/06	2	36.93	4	36.95	37.05	-2	2,390	-0.08%
2020/04/01	1	37.50	1	37.50	36.95	0	2,378	0.00%
2020/03/31	2	37.18	1	37.70	36.95	1	2,330	0.04%
2020/03/30	7	36.14	9	36.60	36.50	-2	2,283	-0.09%
2020/03/27	2	35.18	1	35.10	35.10	1	2,246	0.04%
2020/03/25	21	34.88	1	35.10	34.90	20	2,283	0.88%
2020/03/24	30	34.14	30	34.05	33.85	0	2,419	0.00%
2020/03/23	4.1	33.65	0	0.00	33.30	4.1	2,595	0.16%
2020/03/20	7.3	34.14	10	34.23	34.20	-2.7	2,633	-0.10%
2020/03/19	4	32.88	3	32.87	32.00	1	2,620	0.04%
2020/03/18	2.2	35.07	1	34.90	34.70	1.2	2,586	0.05%
2020/03/17	4	34.99	3.1	34.99	35.25	0.9	2,605	0.03%
2020/03/16	29	36.03	0	0.00	35.80	29	2,565	1.13%
2020/03/13	3	35.32	18	35.84	36.00	-15	2,543	-0.59%
2020/03/12	26	37.49	10	37.55	37.40	16	2,469	0.65%
2020/03/11	0	0.00	40	38.94	38.70	-40	2,426	-1.65%
2020/03/10	16	37.88	14	37.98	38.40	2	2,442	0.08%
2020/03/09	28	39.03	3	38.90	38.65	25	2,495	1.00%
2020/03/06	12	40.01	1	40.00	40.05	11	2,473	0.44%
2020/03/05	38	40.20	10	40.24	40.30	28	2,496	1.12%
2020/03/04	23	39.99	3	40.00	40.00	20	2,515	0.80%
2020/03/03	27	40.21	2	40.55	40.15	25	2,510	1.00%
2020/03/02	3	39.90	7	39.95	40.00	-4	2,509	-0.16%
2020/02/27	4	40.16	55	40.23	40.30	-51	2,496	-2.04%
2020/02/26	6	40.28	15	40.30	40.15	-9	2,502	-0.36%
2020/02/25	7.2	40.27	28	40.40	40.45	-20.8	2,544	-0.82%
2020/02/24	3	40.55	0	0.00	40.55	3	2,540	0.12%
2020/02/21	9	41.32	0	0.00	40.95	9	2,540	0.35%
2020/02/20	11	41.61	0	0.00	41.30	11	2,548	0.43%
2020/02/19	52	41.48	4	41.54	41.45	48	2,564	1.87%
2020/02/18	36	41.49	23	41.71	41.45	13	2,571	0.51%
2020/02/17	15	41.00	0	0.00	40.95	15	2,580	0.58%
2020/02/13	35	40.80	21	40.75	40.70	14	2,730	0.51%
2020/02/12	8	40.46	0	0.00	40.65	8	2,743	0.29%
2020/02/11	21	40.25	7	40.46	40.50	14	2,743	0.51%
2020/02/10	3	40.18	0	0.00	40.25	3	2,754	0.11%
2020/02/07	6	40.57	3	40.70	40.50	3	2,744	0.11%
2020/02/05	0	0.00	2	41.00	41.05	-2	2,718	-0.07%
2020/02/04	1	41.10	2	41.25	41.05	-1	2,714	-0.04%
2020/02/03	0	0.00	1	40.65	41.05	-1	2,723	-0.04%
2020/01/31	5	40.88	1	41.20	41.30	4	2,692	0.15%
2020/01/30	12	40.73	0	0.00	40.40	12	2,679	0.45%
2020/01/17	1	43.05	0	0.00	43.00	1	2,656	0.04%
2020/01/14	0	0.00	2	43.10	43.05	-2	2,686	-0.07%
2020/01/13	2	43.45	0	0.00	43.25	2	2,706	0.07%
2020/01/09	1	42.40	2	42.50	42.95	-1	2,742	-0.04%
2020/01/06	3	41.98	1	41.90	42.00	2	2,715	0.07%
2020/01/03	2	42.60	17.1	42.63	42.45	-15.1	2,692	-0.56%
2020/01/02	11	43.30	1	43.05	43.20	10	2,630	0.38%
2019/12/27	4	43.90	0	0.00	43.90	4	2,578	0.16%
2019/12/26	1	44.15	0	0.00	44.15	1	2,568	0.04%
2019/12/25	1	44.20	0	0.00	44.25	1	2,571	0.04%
2019/12/24	0.8	44.20	30	44.34	44.40	-29.3	2,563	-1.14%
2019/12/23	2	44.18	0	0.00	44.15	2	2,553	0.08%
2019/12/20	10	44.44	3	44.67	44.70	7	2,525	0.28%
2019/12/19	7	44.86	42	44.85	44.80	-35	2,487	-1.41%
2019/12/18	5	43.73	13	43.56	43.70	-8	2,326	-0.34%
2019/12/17	1	41.75	32	41.90	42.15	-31	2,132	-1.45%
2019/12/12	0	0.00	3	41.98	41.95	-3	2,069	-0.14%
2019/12/10	0	0.00	3	41.03	41.10	-3	2,034	-0.15%
2019/12/05	2	41.50	4	41.64	41.55	-2	2,010	-0.10%
2019/12/04	9	41.72	19	41.55	41.45	-10	1,983	-0.50%
2019/12/03	0	0.00	12	40.67	40.65	-12	1,891	-0.63%
2019/12/02	0	0.00	2.1	39.90	40.10	-2.1	1,845	-0.11%
2019/11/29	10	39.80	0	0.00	39.60	10	1,822	0.55%
2019/11/27	1	39.80	0	0.00	39.80	1	1,820	0.05%
2019/11/22	0	0.00	2	39.55	39.45	-2	1,842	-0.11%
2019/11/20	2	40.25	12	40.36	40.25	-10	1,836	-0.54%
2019/11/19	1	40.45	2	40.35	40.35	-1	1,851	-0.05%
2019/11/18	10.2	39.44	2	39.65	40.00	8.2	1,839	0.45%
2019/11/15	1	39.80	0	0.00	39.70	1	1,812	0.06%
2019/11/14	0	0.00	3	40.00	39.90	-3	1,845	-0.16%
2019/11/13	2	39.55	23	39.75	39.75	-21	1,837	-1.14%
2019/11/12	12	38.79	2	38.85	38.80	10	1,731	0.58%
2019/11/11	3	38.40	1	38.30	38.35	2	1,738	0.12%
2019/11/07	11	37.86	2	38.03	38.20	9	1,733	0.52%
2019/11/06	6	37.60	0	0.00	37.60	6	1,701	0.35%
2019/11/05	10	37.70	0	0.00	37.65	10	1,734	0.58%
2019/11/04	35	37.64	0	0.00	37.90	35	1,763	1.98%
2019/11/01	1	37.60	0	0.00	37.75	1	1,818	0.05%
2019/10/31	6	37.78	0	0.00	37.70	6	1,827	0.33%
2019/10/29	9	37.79	2.1	37.70	37.60	6.9	1,862	0.37%
2019/10/28	8	38.05	0	0.00	38.00	8	1,869	0.43%
2019/10/25	19	37.89	2.2	38.25	38.20	16.8	1,897	0.89%
2019/10/24	5.3	37.30	11	37.35	37.50	-5.7	1,849	-0.31%
2019/10/23	10.6	37.46	0	0.00	37.35	10.6	1,850	0.57%
2019/10/22	3	37.67	0	0.00	37.75	3	1,842	0.16%
2019/10/21	5	37.93	0	0.00	38.00	5	1,830	0.27%
2019/10/18	18	37.50	0	0.00	37.85	18	1,804	1.00%
2019/10/17	2.5	37.32	0	0.00	37.35	2.5	1,750	0.14%
2019/10/16	1	37.30	5	37.55	37.60	-4	1,739	-0.23%
2019/10/15	24	36.87	15.2	36.85	36.80	8.9	1,722	0.51%
2019/10/14	9	36.89	0.1	37.00	36.90	8.9	1,724	0.52%
2019/10/09	16	36.87	12	37.10	36.80	4	1,713	0.23%
2019/10/08	8	37.10	0	0.00	37.10	8	1,698	0.47%
2019/10/07	16	37.07	10	37.40	37.40	6	1,691	0.35%
2019/10/04	12.2	37.12	0	0.00	37.15	12.2	1,690	0.72%
2019/10/03	48	37.29	0	0.00	37.40	48	1,689	2.84%
2019/10/02	13	37.38	51	37.45	37.40	-38	1,696	-2.24%
2019/09/25	1	38.10	0	0.00	38.20	1	1,692	0.06%
2019/09/24	1	38.10	0	0.00	38.00	1	1,737	0.06%
2019/09/23	0	0.00	1	38.65	38.30	-1	1,765	-0.06%
2019/09/18	5	39.10	1	39.10	38.95	4	2,081	0.19%
2019/09/17	1	38.45	1	38.40	38.30	0	2,070	0.00%
2019/09/16	0	0.00	7	38.31	38.30	-7	2,065	-0.34%
2019/09/12	7	37.69	0	0.00	37.65	7	2,048	0.34%
2019/09/11	3	37.70	1	37.90	37.85	2	2,063	0.10%
2019/09/10	10	37.54	0	0.00	37.70	10	2,072	0.48%
2019/09/09	7	37.77	0	0.00	37.75	7	2,070	0.34%
2019/09/06	3	37.65	13	37.70	37.65	-10	2,068	-0.48%
2019/09/05	6	38.18	2	38.00	37.90	4	2,077	0.19%
2019/09/03	21	37.73	0	0.00	37.75	21	2,090	1.00%
2019/09/02	20	37.36	0	0.00	37.35	20	2,114	0.95%
2019/08/30	0	0.00	11	36.91	36.90	-11	2,115	-0.52%
2019/08/29	7	36.71	0	0.00	36.75	7	2,123	0.33%
2019/08/28	16	36.96	1	37.00	36.80	15	2,160	0.69%
2019/08/27	18	36.94	1	37.05	36.95	17	2,170	0.78%
2019/08/26	13	39.58	77	39.58	39.55	-64	2,175	-2.94%
2019/08/23	10	39.40	9.7	39.27	39.40	0.3	2,150	0.01%
2019/08/22	7	38.82	10	39.04	39.20	-3	2,172	-0.14%
2019/08/21	2	39.00	4.4	39.21	38.95	-2.4	2,196	-0.11%
2019/08/20	0	0.00	36	39.08	39.10	-36	2,264	-1.59%
2019/08/19	58	38.95	2	38.75	38.80	56	2,281	2.45%
2019/08/16	8	39.41	5	39.75	39.35	3	2,257	0.13%
2019/08/15	31	39.95	0	0.00	39.85	31	2,265	1.37%
2019/08/14	7	40.09	18	40.33	40.10	-11	2,340	-0.47%
2019/08/12	0	0.00	1	41.75	41.45	-1	2,526	-0.04%
2019/08/07	0	0.00	9	41.69	41.00	-9	2,521	-0.36%
2019/08/06	4	41.35	7	40.57	41.15	-3	2,497	-0.12%
2019/08/05	2	41.63	2	41.15	40.75	0	2,518	0.00%
2019/08/02	0	0.00	2	40.90	40.80	-2	2,453	-0.08%
2019/08/01	0	0.00	2	40.95	40.80	-2	2,449	-0.08%
2019/07/31	0	0.00	7	40.84	40.80	-7	2,457	-0.28%
2019/07/30	1	40.50	3	40.42	40.45	-2	2,435	-0.08%
2019/07/29	0	0.00	13	40.80	40.70	-13	2,425	-0.54%
2019/07/26	10	39.80	0	0.00	39.90	10	2,393	0.42%
2019/07/25	5	39.90	10	39.95	39.90	-5	2,397	-0.21%
2019/07/24	0	0.00	1	39.70	39.65	-1	2,391	-0.04%
2019/07/23	7	39.62	30	39.80	39.80	-23	2,388	-0.96%
2019/07/22	0	0.00	18	39.69	39.70	-18	2,394	-0.75%
2019/07/19	0	0.00	13	39.65	39.60	-13	2,412	-0.54%
2019/07/18	0	0.00	9.8	39.34	39.10	-9.8	2,428	-0.40%
2019/07/17	8	39.11	1	39.10	39.10	7	2,440	0.29%
2019/07/16	3	39.42	0.8	39.30	39.30	2.2	2,459	0.09%
2019/07/15	3	39.50	0	0.00	39.60	3	2,441	0.12%
2019/07/11	2	39.60	1	39.65	39.60	1	2,448	0.04%
2019/07/10	18	39.74	0	0.00	39.90	18	2,453	0.73%
2019/07/09	3	39.75	20	39.70	39.65	-17	2,444	-0.70%
2019/07/08	12	39.27	1	39.40	39.40	11	2,437	0.45%
2019/07/05	20	39.35	1	39.40	39.50	19	2,441	0.78%
2019/07/04	0	0.00	7	39.39	39.40	-7	2,444	-0.29%
2019/07/03	30	39.39	15	39.45	39.40	15	2,439	0.61%
2019/07/02	5	39.09	6	39.47	39.35	-1	2,436	-0.04%
2019/07/01	17	39.25	0.8	39.20	39.15	16.2	2,421	0.67%
2019/06/28	5	39.85	13	39.84	39.95	-8	2,373	-0.34%
2019/06/27	2	40.15	0	0.00	40.45	2	2,339	0.09%
2019/06/26	1	40.50	11	40.87	40.45	-10	2,315	-0.43%
2019/06/25	6	41.03	26.2	40.62	40.80	-20.2	2,236	-0.90%
2019/06/24	1	39.50	12	39.44	39.35	-11	2,014	-0.55%
2019/06/21	1	39.00	0	0.00	38.65	1	1,991	0.05%
2019/06/19	2	38.90	0	0.00	38.90	2	1,969	0.10%
2019/06/17	0	0.00	2	39.00	39.05	-2	1,925	-0.10%
2019/06/14	1	38.85	0	0.00	38.80	1	1,925	0.05%
2019/06/13	2	38.05	6	38.65	38.85	-4	1,931	-0.21%
2019/06/12	6	38.46	0	0.00	38.40	6	1,927	0.31%
2019/06/11	0	0.00	2	39.00	39.00	-2	1,945	-0.10%
2019/06/10	2	39.55	0	0.00	39.55	2	1,921	0.10%
2019/06/05	1	39.00	0	0.00	39.05	1	1,901	0.05%
2019/06/04	1	38.55	31	39.02	39.05	-30	1,879	-1.60%
2019/06/03	6	38.14	5	38.40	38.35	1	1,841	0.05%
2019/05/31	41	38.87	25	38.69	38.55	16	1,814	0.88%
2019/05/30	21	38.77	5	39.15	39.15	16	1,773	0.90%
2019/05/29	2	38.38	4	38.93	39.20	-2	1,754	-0.11%
2019/05/28	5	39.55	0	0.00	38.80	5	1,713	0.29%
2019/05/24	2	38.70	0	0.00	38.05	2	1,579	0.13%
2019/05/21	1	38.00	22	38.55	38.30	-21	1,506	-1.39%
2019/05/20	2	37.85	2	38.05	38.15	0	1,428	0.00%
2019/05/17	0	0.00	22	36.47	37.50	-22	1,319	-1.67%
2019/05/16	1	36.25	0	0.00	36.05	1	1,208	0.08%
2019/05/15	0	0.00	2	36.55	36.50	-2	1,203	-0.17%
2019/05/14	41	36.45	12	36.40	36.45	29	1,185	2.45%
2019/05/13	0	0.00	3	36.03	36.45	-3	1,166	-0.26%
2019/05/09	0	0.00	1	35.50	35.40	-1	1,103	-0.09%
2019/05/08	3	35.93	13	35.88	35.95	-10	1,091	-0.92%
2019/05/07	2	35.30	11	35.38	35.70	-9	1,071	-0.84%
2019/05/06	2	35.15	5	35.23	35.20	-3	1,060	-0.28%
2019/05/03	4	35.05	0	0.00	35.30	4	1,056	0.38%
2019/05/02	2	35.20	0	0.00	35.25	2	1,060	0.19%
2019/04/30	23	35.15	0	0.00	35.10	23	1,064	2.16%
2019/04/29	16	35.28	0	0.00	35.40	16	1,059	1.51%
2019/04/26	6	35.13	2	35.15	35.10	4	1,060	0.38%
2019/04/25	2	35.55	0	0.00	35.60	2	1,052	0.19%
2019/04/24	1	35.90	0	0.00	36.00	1	1,046	0.10%
2019/04/22	2	35.75	0	0.00	35.90	2	1,047	0.19%
2019/04/17	2	35.05	0	0.00	35.15	2	1,134	0.18%
2019/04/16	1	35.05	0	0.00	35.00	1	1,153	0.09%
2019/04/11	0.9	35.40	0	0.00	35.35	0.9	1,316	0.07%
2019/04/08	1	35.05	0	0.00	35.05	1	1,347	0.07%
2019/04/02	0	0.00	2	35.20	35.10	-2	1,380	-0.14%
2019/04/01	0	0.00	0.9	35.20	35.20	-0.9	1,424	-0.06%
2019/03/12	1.8	34.19	0	0.00	34.05	1.8	1,612	0.11%
2019/03/08	2	34.75	0	0.00	34.70	2	1,593	0.13%
2019/03/06	1	34.90	0	0.00	34.95	1	1,594	0.06%
2019/02/25	2	34.85	0	0.00	34.85	2	1,597	0.13%
2019/02/19	2	34.85	0	0.00	34.95	2	1,578	0.13%
2019/02/18	3	34.50	1	34.45	35.20	2	1,568	0.13%
2019/02/12	2	34.80	0	0.00	34.75	2	1,540	0.13%
2019/01/25	2	34.45	0	0.00	34.35	2	1,523	0.13%
2019/01/21	2	34.65	0	0.00	34.80	2	1,548	0.13%
2019/01/18	0	0.00	0.7	34.80	34.80	-0.7	1,587	-0.04%
2019/01/15	2	34.95	3	35.20	35.10	-1	1,609	-0.06%
2019/01/14	0	0.00	1	34.70	34.80	-1	1,612	-0.06%
2019/01/11	3	34.80	1	34.75	34.80	2	1,653	0.12%
2019/01/10	1	35.70	0	0.00	35.25	1	1,628	0.06%
2019/01/09	4	35.03	0	0.00	35.20	4	1,576	0.25%
2019/01/08	1	35.00	0.1	34.75	34.75	0.9	1,542	0.06%
2019/01/07	3	34.95	1	35.10	35.20	2	1,527	0.13%
2019/01/04	22	34.82	0	0.00	34.80	22	1,486	1.48%
2019/01/03	0	0.00	2	34.40	34.10	-2	1,429	-0.14%
2018/12/27	2	33.60	0	0.00	33.45	2	1,370	0.15%
2018/12/24	0	0.00	6	34.85	34.40	-6	1,326	-0.45%
2018/12/22	3	34.45	3	34.47	34.30	0	1,280	0.00%
2018/12/20	10	32.76	0	0.00	33.00	10	1,223	0.82%
2018/12/19	0.9	32.75	0	0.00	32.75	0.9	1,215	0.07%
2018/12/18	1	33.00	0	0.00	32.80	1	1,208	0.08%
2018/12/17	3	34.77	0	0.00	34.35	3	1,179	0.25%
2018/12/14	0	0.00	1	34.20	33.95	-1	1,123	-0.09%
2018/12/13	1	32.90	1	33.15	33.00	0	1,078	0.00%
2018/12/12	4	31.98	5	32.08	32.10	-1	1,085	-0.09%
2018/12/10	2	31.75	3	31.95	31.75	-1	1,100	-0.09%
2018/12/07	3	32.15	0	0.00	32.15	3	1,116	0.27%
2018/12/06	5	32.00	0	0.00	32.15	5	1,134	0.44%
2018/12/03	0	0.00	5	33.00	32.90	-5	1,170	-0.43%
2018/11/30	3	32.35	3	32.65	32.35	0	1,184	0.00%
2018/11/29	5	32.40	0	0.00	32.25	5	1,268	0.39%
2018/11/27	0	0.00	2	31.35	31.25	-2	1,395	-0.14%
2018/11/22	5	31.70	1	31.95	31.75	4	1,526	0.26%
2018/11/19	2	31.85	2	31.90	32.05	0	1,615	0.00%
2018/11/14	0	0.00	2	30.65	30.50	-2	1,653	-0.12%
2018/11/13	0	0.00	3	30.30	30.50	-3	1,664	-0.18%
2018/11/12	1	30.50	0	0.00	30.50	1	1,668	0.06%
2018/11/09	8	30.60	0	0.00	30.60	8	1,679	0.48%
2018/11/02	2	31.25	1	31.10	31.00	1	1,808	0.06%
2018/11/01	0	0.00	2	30.40	30.60	-2	1,823	-0.11%
2018/10/31	0	0.00	8	29.70	30.10	-8	1,837	-0.44%
2018/10/30	6	28.83	4	29.20	29.15	2	1,878	0.11%
2018/10/29	9	29.32	0	0.00	29.15	9	1,875	0.48%
2018/10/26	3	29.57	0	0.00	30.25	3	1,872	0.16%
2018/10/25	4	30.05	4	30.15	30.10	0	1,837	0.00%
2018/10/23	0	0.00	0.5	31.40	31.30	-0.5	1,822	-0.03%
2018/10/22	2	31.23	1	31.35	31.40	1	1,820	0.05%
2018/10/19	7	31.34	12	31.94	31.40	-5	1,810	-0.28%
2018/10/17	4	33.55	0	0.00	33.15	4	1,761	0.23%
2018/10/16	0	0.00	4	33.65	33.65	-4	1,757	-0.23%
2018/10/15	4	33.30	0	0.00	33.40	4	1,765	0.23%
2018/10/12	4	34.20	0	0.00	34.15	4	1,755	0.23%
2018/10/11	2	34.50	0	0.00	34.00	2	1,759	0.11%
2018/10/09	6	36.03	0	0.00	36.25	6	1,730	0.35%
2018/10/05	2	36.35	0	0.00	36.30	2	1,738	0.12%
2018/09/28	0	0.00	6	37.65	37.75	-6	1,754	-0.34%
2018/09/26	1	37.05	1	37.35	37.35	0	1,769	0.00%
2018/09/21	2	38.00	2	38.15	37.80	0	1,783	0.00%
2018/09/20	0	0.00	2	37.40	37.40	-2	1,786	-0.11%
2018/09/19	0	0.00	1	37.35	37.25	-1	1,784	-0.06%
2018/09/14	2	36.90	0	0.00	37.00	2	1,840	0.11%
2018/09/13	1	36.50	3	36.18	36.70	-2	1,876	-0.11%
2018/09/12	3	35.65	1	36.05	35.95	2	1,940	0.10%
2018/09/11	7	35.66	20	35.67	36.05	-13	1,937	-0.67%
2018/09/10	21	35.40	0	0.00	35.35	21	1,938	1.08%
2018/09/07	6	36.22	2	36.45	36.20	4	1,938	0.21%
2018/09/06	2	36.75	0	0.00	36.70	2	1,927	0.10%
2018/09/05	5	36.80	10	37.08	37.00	-5	1,907	-0.26%
2018/09/04	10	41.33	0	0.00	41.40	10	1,829	0.55%
2018/09/03	11	41.80	0	0.00	41.75	11	1,758	0.63%
2018/08/31	10	41.83	3	41.80	41.80	7	1,700	0.41%
2018/08/30	3	41.60	2	41.65	41.60	1	1,672	0.06%
2018/08/29	2	41.25	0	0.00	41.25	2	1,637	0.12%
2018/08/27	2	40.55	1	40.45	40.70	1	1,593	0.06%
2018/08/23	1	39.60	90	39.53	39.65	-89	1,578	-5.64%
2018/08/22	92	39.33	0	0.00	39.35	92	1,614	5.70%
2018/08/15	1	39.35	0	0.00	39.25	1	1,645	0.06%
2018/08/14	3	39.70	0	0.00	39.70	3	1,651	0.18%
2018/08/13	4	39.66	0	0.00	39.75	4	1,674	0.24%
2018/08/08	0	0.00	5	41.30	41.15	-5	1,799	-0.28%
2018/08/07	0	0.00	1	41.35	41.20	-1	1,902	-0.05%
2018/08/06	0	0.00	2	41.20	41.00	-2	1,890	-0.11%
2018/08/03	2	40.15	0	0.00	40.15	2	1,853	0.11%
2018/08/02	2	39.60	0	0.00	39.75	2	1,851	0.11%
2018/07/31	2	39.80	0	0.00	39.75	2	1,838	0.11%
2018/07/26	5	40.40	0	0.00	40.50	5	1,883	0.27%
2018/07/25	0	0.00	15	40.05	39.95	-15	1,919	-0.78%
2018/07/24	30	39.52	16	39.55	39.60	14	2,001	0.70%
2018/07/20	2	39.35	0	0.00	39.40	2	2,124	0.09%
2018/06/26	0	0.00	1	41.10	41.05	-1	2,247	-0.04%
2018/06/22	0	0.00	2	41.55	41.35	-2	2,211	-0.09%
2018/06/21	0	0.00	1	41.80	42.00	-1	2,167	-0.05%
2018/06/19	0	0.00	0.8	39.30	39.35	-0.8	2,113	-0.04%
2018/06/07	0	0.00	2	39.60	39.50	-2	2,189	-0.09%
2018/06/04	2	39.85	0	0.00	39.75	2	2,299	0.09%
2018/05/24	2	39.50	0	0.00	39.35	2	2,734	0.07%
2018/05/21	1	39.75	2	39.85	39.80	-1	2,652	-0.04%
2018/05/18	2	40.90	0	0.00	40.35	2	2,614	0.08%
2018/05/17	1	40.80	0	0.00	41.20	1	2,559	0.04%
2018/05/16	0	0.00	2	41.15	41.50	-2	2,514	-0.08%
2018/05/15	0	0.00	3	39.33	39.95	-3	2,406	-0.12%
2018/05/11	1	37.60	0	0.00	37.35	1	2,317	0.04%
2018/05/04	0	0.00	3.5	37.53	37.65	-3.5	2,252	-0.15%
2018/04/30	1	37.80	2	38.25	38.35	-1	2,161	-0.05%
2018/04/27	2	36.95	3	37.15	37.25	-1	2,072	-0.05%
2018/04/26	0	0.00	5	36.70	36.25	-5	2,026	-0.25%
2018/04/23	2	35.75	4	35.68	35.75	-2	1,954	-0.10%
2018/04/18	3	34.15	0	0.00	34.00	3	1,863	0.16%
2018/04/10	4	35.25	65	35.14	35.25	-61	1,878	-3.25%
2018/04/09	31	34.70	0	0.00	35.05	31	1,867	1.66%
2018/04/03	30	34.55	0	0.00	34.70	30	1,872	1.60%
2018/03/28	0	0.00	1	35.00	34.60	-1	1,936	-0.05%
2018/03/27	0	0.00	1	35.00	34.85	-1	1,934	-0.05%
2018/03/23	0	0.00	25	34.06	34.10	-25	1,934	-1.29%
2018/03/12	3	35.57	0	0.00	35.55	3	1,831	0.16%
2018/03/09	2	35.85	0	0.00	36.00	2	1,801	0.11%
2018/03/07	6	36.55	0	0.00	35.65	6	1,714	0.35%
2018/03/06	16	35.73	0	0.00	35.50	16	1,661	0.96%
2018/03/02	8	35.63	4	35.75	35.90	4	1,565	0.26%
2018/02/27	1	34.20	0	0.00	33.95	1	1,273	0.08%
2018/02/09	0	0.00	3	32.40	32.45	-3	1,249	-0.24%
2018/02/08	31	32.09	42	32.49	32.30	-11	1,251	-0.88%
2018/02/07	11	32.30	5	32.70	32.20	6	1,259	0.48%
2018/02/06	2	31.83	0	0.00	31.85	2	1,254	0.16%
2018/02/02	0	0.00	5	33.90	33.70	-5	1,234	-0.41%
2018/01/31	15	33.90	0	0.00	34.00	15	1,346	1.11%
2018/01/30	17	34.12	22	34.32	34.20	-5	1,364	-0.37%
2018/01/29	5	34.31	0	0.00	34.30	5	1,372	0.36%
2018/01/26	0	0.00	20	34.45	34.50	-20	1,376	-1.45%
2018/01/22	1	34.35	11	34.50	34.60	-10	1,443	-0.69%
2018/01/19	1	34.55	90	34.68	34.45	-89	1,482	-6.00%
2018/01/18	0	0.00	10	34.50	34.50	-10	1,583	-0.63%
2018/01/17	0	0.00	102	34.57	34.65	-102	1,570	-6.50%	大賣/鉅額交易
2018/01/08	9	33.50	0	0.00	34.00	9	1,683	0.53%
2018/01/05	7	33.29	0	0.00	33.40	7	1,695	0.41%
2018/01/02	4	33.65	2	33.60	33.65	2	1,892	0.11%