大成 (1210)-元富-城東券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:13:30

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

大成 (1210)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	57.30	19	57.10	57.40	-18.9	2,197	-0.86%
2024/04/30	13.1	57.73	0	0.00	57.20	13.1	2,199	0.60%
2024/04/29	0	0.00	2	57.30	57.50	-2	2,193	-0.09%
2024/04/26	5	57.04	0	0.00	57.00	5	2,180	0.23%
2024/04/25	15.1	56.98	13	57.30	57.40	2.1	2,166	0.10%
2024/04/24	3	57.00	1	57.10	57.00	2	2,175	0.09%
2024/04/23	0	0.00	3	56.97	57.40	-3	2,142	-0.14%
2024/04/17	1	55.80	0	0.00	55.60	1	1,957	0.05%
2024/04/16	3	55.50	0	0.00	55.20	3	1,952	0.15%
2024/04/15	4.1	56.54	2	56.60	56.30	2.1	1,925	0.11%
2024/04/12	0.1	57.46	0	57.60	57.20	0.1	1,881	0.01%
2024/04/10	0	58.00	0	0.00	58.00	0	1,884	0.00%
2024/04/09	0.1	57.80	0	58.00	58.00	0	1,899	0.00%
2024/04/08	0.3	57.90	0.1	58.00	58.00	0.3	1,904	0.02%
2024/04/02	0.3	57.80	0	0.00	57.80	0.3	1,933	0.01%
2024/04/01	0.1	58.14	0	0.00	58.20	0.1	1,935	0.01%
2024/03/29	1	57.60	5	57.50	57.70	-4	1,933	-0.21%
2024/03/25	1.1	57.81	0.1	57.97	57.70	1	2,116	0.05%
2024/03/22	1	57.90	0.1	57.80	57.60	0.9	2,179	0.04%
2024/03/20	0	0.00	8	57.90	58.20	-8	2,225	-0.36%
2024/03/19	5	57.60	5	57.60	57.20	0	2,207	0.00%
2024/03/18	3.1	56.38	12	56.20	57.10	-9	2,213	-0.40%
2024/03/15	13.3	57.04	0.1	57.80	56.80	13.2	2,172	0.61%
2024/03/14	1	60.80	8.2	61.11	60.50	-7.2	1,957	-0.37%
2024/03/13	4	60.38	7.2	60.17	60.10	-3.1	1,902	-0.16%
2024/03/12	1.2	60.07	0	0.00	60.10	1.2	1,898	0.06%
2024/03/11	4	59.62	1	59.60	59.60	3	1,910	0.16%
2024/03/08	0.2	59.90	0	0.00	59.40	0.2	1,923	0.01%
2024/03/07	0	0.00	0.5	60.20	60.30	-0.5	1,920	-0.03%
2024/03/06	4.2	60.43	1	60.50	60.40	3.2	1,916	0.17%
2024/03/05	4.1	60.15	27.3	60.03	60.30	-23.2	1,911	-1.22%
2024/03/04	1	59.10	0	0.00	58.70	1	1,853	0.05%
2024/03/01	1.1	59.05	6	58.88	58.90	-4.9	1,854	-0.26%
2024/02/27	0.1	58.30	0	0.00	58.50	0.1	1,861	0.00%
2024/02/26	0	0.00	1	59.20	59.00	-1	1,879	-0.05%
2024/02/23	0	0.00	0.3	58.90	58.70	-0.3	1,881	-0.01%
2024/02/21	4	58.60	0	0.00	58.50	4	1,882	0.21%
2024/02/19	0	0.00	1	57.40	58.00	-1	1,861	-0.05%
2024/02/16	0.1	57.25	0	0.00	57.00	0.1	1,869	0.00%
2024/02/15	0.2	57.43	0	0.00	57.20	0.2	1,855	0.01%
2024/02/05	0.1	58.01	0	0.00	58.20	0.1	1,837	0.01%
2024/02/01	0.1	58.10	0	0.00	57.80	0.1	1,853	0.00%
2024/01/30	0.1	57.74	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	0	58.10	0	0.00	58.30	0	1,837	0.00%
2024/01/25	0	0.00	1	58.00	58.10	-1	1,832	-0.05%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/18	0.1	57.49	0	0.00	57.10	0.1	1,838	0.00%
2024/01/15	1.1	57.31	2.5	57.78	58.00	-1.4	1,790	-0.08%
2024/01/12	0.1	57.07	0	0.00	57.00	0.1	1,802	0.00%
2024/01/11	10	56.90	0	0.00	56.80	10	1,783	0.56%
2024/01/10	1.1	56.62	0	0.00	57.00	1.1	1,787	0.06%
2024/01/04	0	0.00	3	58.10	58.20	-3	1,757	-0.17%
2024/01/03	0	58.80	0	0.00	58.80	0	1,751	0.00%
2024/01/02	0.1	58.66	0.1	58.50	58.90	0.1	1,724	0.00%
2023/12/29	1	58.50	4	58.73	58.50	-3	1,711	-0.18%
2023/12/28	0.3	57.69	0	0.00	57.80	0.3	1,701	0.02%
2023/12/27	0	57.60	2	57.70	57.50	-2	1,728	-0.11%
2023/12/26	0.1	57.61	0	0.00	58.00	0.1	1,723	0.01%
2023/12/25	8	57.70	0	0.00	57.70	8	1,731	0.46%
2023/12/22	1	58.60	2	59.00	59.00	-1	1,706	-0.06%
2023/12/20	0	0.00	2	58.10	58.80	-2	1,617	-0.12%
2023/12/18	1.5	57.23	1.1	57.45	58.40	0.4	1,500	0.03%
2023/12/15	0.1	57.00	0	0.00	57.00	0.1	1,464	0.00%
2023/12/14	0.5	56.60	10.2	56.99	56.90	-9.7	1,468	-0.66%
2023/12/13	0.1	56.39	0	0.00	56.30	0.1	1,457	0.01%
2023/12/12	0	57.00	0	0.00	57.20	0	1,459	0.00%
2023/12/11	0	57.00	0	0.00	57.00	0	1,455	0.00%
2023/12/08	0	0.00	1	57.10	57.20	-1	1,479	-0.07%
2023/12/07	0	0.00	1.2	56.92	56.80	-1.2	1,478	-0.08%
2023/12/05	0	0.00	2	56.40	56.50	-2	1,442	-0.14%
2023/12/04	0	0.00	2.8	56.29	56.10	-2.8	1,426	-0.20%
2023/12/01	0.1	56.29	0	0.00	55.80	0.1	1,431	0.00%
2023/11/30	2.1	56.24	2	56.20	56.30	0.1	1,445	0.01%
2023/11/29	0	0.00	5	55.90	55.90	-5	1,487	-0.34%
2023/11/28	0	0.00	2	55.70	55.80	-2	1,486	-0.13%
2023/11/27	0	0.00	1	55.40	55.00	-1	1,488	-0.07%
2023/11/24	0	0.00	1	55.00	55.30	-1	1,490	-0.07%
2023/11/22	0.2	54.70	0	0.00	54.90	0.2	1,475	0.01%
2023/11/21	2	54.10	21	54.50	54.50	-19	1,468	-1.29%
2023/11/20	1	54.00	0	0.00	53.60	1	1,457	0.07%
2023/11/16	0	54.00	0	0.00	54.00	0	1,450	0.00%
2023/11/15	1	53.70	1	53.70	53.90	0	1,460	0.00%
2023/11/13	0	53.00	0	0.00	53.00	0	1,542	0.00%
2023/11/10	0.1	53.60	2	53.90	53.60	-1.9	1,573	-0.12%
2023/11/06	0	0.00	1	53.00	52.80	-1	1,773	-0.06%
2023/11/02	1	52.10	1	52.10	52.10	0	2,102	0.00%
2023/11/01	1.5	51.15	0	0.00	51.90	1.5	2,220	0.07%
2023/10/31	1.1	51.05	0	0.00	50.80	1.1	2,536	0.04%
2023/10/30	0	0.00	1	52.10	51.60	-1	2,750	-0.04%
2023/10/27	1	51.90	0	0.00	51.90	1	2,967	0.03%
2023/10/26	0	51.70	2	51.80	51.40	-2	3,107	-0.06%
2023/10/24	0	0.00	10	51.80	51.70	-10	3,205	-0.31%
2023/10/23	1	51.60	0	51.70	51.60	1	3,290	0.03%
2023/10/20	1.2	51.17	0	0.00	51.20	1.2	3,351	0.04%
2023/10/19	0	0.00	0.2	52.10	51.80	-0.2	3,414	-0.01%
2023/10/18	0.1	52.06	0	0.00	51.60	0.1	3,558	0.00%
2023/10/17	0.1	52.34	0	0.00	52.20	0.1	3,714	0.00%
2023/10/16	1.1	52.51	0	0.00	52.50	1.1	3,843	0.03%
2023/10/13	3	53.03	1	53.50	52.80	2	4,081	0.05%
2023/10/12	2.1	53.01	0	0.00	53.20	2.1	4,329	0.05%
2023/10/05	1.1	52.61	1	52.50	52.60	0.1	4,458	0.00%
2023/10/04	2.1	52.16	0	0.00	52.10	2.1	4,499	0.05%
2023/10/03	0.2	53.39	0	0.00	53.10	0.2	4,501	0.00%
2023/10/02	2	53.80	0	0.00	53.80	2	4,483	0.04%
2023/09/28	2	53.90	0	0.00	53.80	2	4,493	0.04%
2023/09/27	1	54.20	0	0.00	54.10	1	4,499	0.02%
2023/09/25	0	0.00	7	54.77	55.20	-7	4,530	-0.15%
2023/09/22	0	54.00	0	0.00	54.00	0	4,532	0.00%
2023/09/20	0	0.00	2	54.80	54.20	-2	4,538	-0.04%
2023/09/19	1	54.50	0.1	54.50	54.40	1	4,511	0.02%
2023/09/18	0	0.00	4.6	55.49	55.30	-4.6	4,498	-0.10%
2023/09/15	0	55.60	0	55.30	55.60	0	4,497	0.00%
2023/09/14	2.2	54.93	0	0.00	54.90	2.2	4,512	0.05%
2023/09/13	2	54.35	1.6	54.46	54.30	0.4	4,504	0.01%
2023/09/12	1	54.01	0	0.00	54.20	1	4,490	0.02%
2023/09/08	0.1	54.80	0	0.00	54.50	0.1	4,486	0.00%
2023/09/06	4.2	54.90	0	0.00	54.80	4.2	4,493	0.09%
2023/09/05	1	55.50	0	0.00	55.40	1	4,475	0.02%
2023/09/04	5	55.86	2	56.25	56.10	3	4,468	0.07%
2023/09/01	0	0.00	0	54.80	55.00	0	4,422	0.00%
2023/08/31	0	0.00	2	54.95	54.60	-2	4,413	-0.05%
2023/08/30	1	54.20	0	54.90	54.30	1	4,399	0.02%
2023/08/29	0	0.00	1	54.70	54.80	-1	4,397	-0.02%
2023/08/28	2	54.00	3	54.40	54.20	-1	4,392	-0.02%
2023/08/25	0	0.00	1	54.40	54.30	-1	4,397	-0.02%
2023/08/24	1	53.90	0	0.00	53.80	1	4,399	0.02%
2023/08/23	1	54.30	0	0.00	54.30	1	4,391	0.02%
2023/08/21	1	54.70	0.2	54.60	54.30	0.8	4,400	0.02%
2023/08/18	4.1	54.98	24	54.76	54.70	-19.9	4,388	-0.45%
2023/08/17	1	54.00	0	0.00	54.00	1	4,363	0.02%
2023/08/16	0	53.60	0	0.00	53.40	0	4,391	0.00%
2023/08/15	1	53.10	0	0.00	53.10	1	4,362	0.02%
2023/08/14	1.1	52.71	0	0.00	52.90	1.1	4,360	0.02%
2023/08/11	3.1	54.11	0	0.00	54.10	3.1	4,299	0.07%
2023/08/10	4	54.62	0	0.00	54.30	4	4,311	0.09%
2023/08/09	29.5	54.75	8	55.18	55.40	21.5	4,248	0.51%
2023/08/08	22	59.65	3	59.40	58.90	19	3,996	0.48%
2023/08/07	0	0.00	12	57.95	58.80	-12	3,956	-0.30%
2023/08/04	40.1	56.82	39	60.22	56.70	1.1	3,866	0.03%
2023/08/02	42.1	62.16	12	61.33	61.40	30.1	3,623	0.83%
2023/08/01	1	61.00	6.1	62.06	62.20	-5.1	3,484	-0.15%
2023/07/31	6	60.70	117.1	60.12	59.80	-111.1	3,311	-3.36%	大賣/鉅額交易
2023/07/28	1	59.20	2	59.10	59.40	-1	3,249	-0.03%
2023/07/27	3	59.40	11	59.08	59.50	-8	3,234	-0.25%
2023/07/26	1	58.70	3	59.20	59.00	-2	3,191	-0.06%
2023/07/25	6.1	57.85	2	58.40	58.10	4.1	3,113	0.13%
2023/07/24	3	58.83	3.1	59.36	59.00	-0.1	3,044	0.00%
2023/07/21	1	58.90	12	58.91	59.00	-11	2,974	-0.37%
2023/07/20	23	58.63	9.5	58.27	58.60	13.5	2,857	0.47%
2023/07/19	6	57.13	8.5	57.05	56.30	-2.5	2,690	-0.09%
2023/07/18	2	56.10	6.3	56.91	55.90	-4.3	2,564	-0.17%
2023/07/17	1	55.98	25.2	55.40	55.90	-24.1	2,333	-1.03%
2023/07/14	8	52.80	0	0.00	52.60	8	2,096	0.38%
2023/07/13	5	52.10	0	0.00	51.80	5	2,059	0.24%
2023/07/12	0	51.80	0	0.00	51.80	0	2,081	0.00%
2023/07/11	0	0.00	1	52.20	52.00	-1	2,083	-0.05%
2023/07/10	0.1	52.40	0	0.00	52.50	0.1	2,058	0.00%
2023/07/07	0	52.00	0	0.00	51.80	0	2,037	0.00%
2023/07/06	0	52.20	0	0.00	52.10	0	2,036	0.00%
2023/07/04	0	0.00	1	53.50	53.30	-1	2,046	-0.05%
2023/07/03	0	0.00	1	53.30	53.30	-1	2,083	-0.05%
2023/06/30	0	0.00	1	53.30	53.30	-1	2,091	-0.05%
2023/06/29	6	53.40	1	53.30	52.80	5	2,063	0.24%
2023/06/28	0	0.00	1	52.40	52.70	-1	2,049	-0.05%
2023/06/27	6	52.20	1	52.20	52.00	5	2,048	0.24%
2023/06/26	0.1	52.17	0.2	52.20	52.20	-0.1	2,049	0.00%
2023/06/21	0	51.80	0	0.00	52.10	0	2,051	0.00%
2023/06/20	1.7	51.45	0	0.00	51.40	1.7	2,044	0.08%
2023/06/19	0.1	52.45	0	0.00	52.40	0.1	2,008	0.00%
2023/06/16	0.1	52.69	1	52.80	52.50	-0.9	2,011	-0.05%
2023/06/15	0.1	52.65	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	1	52.80	0	0.00	52.50	1	2,014	0.05%
2023/06/13	0.2	52.70	0	0.00	52.90	0.2	2,007	0.01%
2023/06/12	0.1	52.92	0.7	53.00	52.70	-0.6	2,005	-0.03%
2023/06/07	0	0.00	11.2	53.06	53.30	-11.2	2,039	-0.55%
2023/06/06	0.2	52.88	10	52.80	52.80	-9.8	2,046	-0.48%
2023/06/05	0	53.10	0	0.00	53.00	0	2,074	0.00%
2023/06/02	10	53.40	0	0.00	53.20	10	2,130	0.47%
2023/06/01	0.1	52.60	0	0.00	52.70	0.1	2,211	0.00%
2023/05/30	1	53.30	2	53.35	53.30	-1	2,359	-0.04%
2023/05/29	0.1	52.99	0	0.00	52.80	0.1	2,645	0.00%
2023/05/26	0	53.00	0	0.00	53.10	0	2,677	0.00%
2023/05/25	0.1	53.30	0	0.00	53.30	0.1	2,736	0.00%
2023/05/24	0	0.00	1.6	53.73	53.90	-1.6	2,753	-0.06%
2023/05/23	9.9	54.26	9.3	54.42	54.00	0.6	2,765	0.02%
2023/05/22	5	53.80	9	53.78	53.70	-4	2,722	-0.15%
2023/05/19	0.1	53.00	2	53.30	53.10	-1.9	2,668	-0.07%
2023/05/18	15	53.30	0	0.00	53.10	15	2,655	0.56%
2023/05/17	1	53.10	1	53.50	53.50	0	2,642	0.00%
2023/05/16	0	52.70	0	0.00	53.00	0	2,612	0.00%
2023/05/15	0.1	52.50	0	0.00	52.80	0.1	2,561	0.00%
2023/05/12	0.1	52.40	2	52.70	52.50	-1.9	2,568	-0.07%
2023/05/11	0.1	52.40	2	52.70	52.00	-1.9	2,560	-0.07%
2023/05/10	2	53.00	2	53.30	53.30	0	2,533	0.00%
2023/05/09	3.1	53.77	0.1	53.70	52.70	3	2,510	0.12%
2023/05/08	2	53.20	2	53.50	53.50	0	2,441	0.00%
2023/05/05	0	0.00	2	52.75	52.80	-2	2,366	-0.08%
2023/05/04	3	51.97	12	52.59	51.80	-9	2,330	-0.39%
2023/05/03	6	52.05	5	52.28	52.20	1	2,273	0.04%
2023/05/02	2	52.00	0	0.00	51.80	2	2,255	0.09%
2023/04/28	0	51.40	1	51.10	51.30	-1	2,254	-0.04%
2023/04/27	0	51.10	5	50.90	51.10	-5	2,255	-0.22%
2023/04/26	0	51.00	1	51.20	51.30	-1	2,263	-0.04%
2023/04/25	2.2	50.88	0	0.00	50.90	2.2	2,254	0.10%
2023/04/24	2	51.00	0	0.00	51.30	2	2,232	0.09%
2023/04/21	9.3	51.69	20	52.20	51.40	-10.7	2,232	-0.48%
2023/04/20	0	52.00	0	0.00	52.00	0	2,229	0.00%
2023/04/19	1.1	52.66	0	0.00	52.60	1.1	2,223	0.05%
2023/04/18	1	53.49	1	52.90	52.70	0	2,199	0.00%
2023/04/17	21	53.25	3.1	53.12	52.80	17.9	2,156	0.83%
2023/04/14	1	52.10	2	52.00	51.90	-1	2,089	-0.05%
2023/04/13	0	51.54	0	0.00	52.00	0	2,064	0.00%
2023/04/12	1.2	51.05	0	0.00	51.00	1.2	2,039	0.06%
2023/04/11	3	51.70	0	0.00	51.40	3	2,025	0.15%
2023/04/10	0	0.00	2	51.90	52.00	-2	2,049	-0.10%
2023/04/07	0	51.90	2	51.70	51.90	-2	2,035	-0.10%
2023/04/06	4	51.68	8	52.04	51.90	-4	2,013	-0.20%
2023/03/31	0.1	50.40	7	50.63	51.10	-6.9	1,972	-0.35%
2023/03/30	0	0.00	1	50.10	50.30	-1	1,938	-0.05%
2023/03/29	1	50.30	1	50.20	50.20	0	1,930	0.00%
2023/03/27	0.1	50.20	2	50.20	50.20	-1.9	1,924	-0.10%
2023/03/24	0	0.00	4	50.00	49.90	-4	1,914	-0.21%
2023/03/22	1	50.10	3	50.00	50.10	-2	1,894	-0.11%
2023/03/21	0	50.10	0	0.00	50.10	0	1,886	0.00%
2023/03/20	3.1	49.65	0	0.00	49.65	3.1	1,878	0.16%
2023/03/17	0	50.00	0	0.00	49.85	0	1,866	0.00%
2023/03/16	2	49.90	7	50.17	50.00	-5	1,853	-0.27%
2023/03/15	1	50.69	0	0.00	50.30	1	1,840	0.06%
2023/03/14	2	50.35	0.2	50.90	50.50	1.9	1,827	0.10%
2023/03/13	0.2	50.08	1	50.20	50.10	-0.8	1,813	-0.05%
2023/03/10	10.1	50.60	3.2	50.49	50.30	7	1,791	0.39%
2023/03/09	11.1	51.16	18	51.21	51.10	-6.9	1,772	-0.39%
2023/03/08	9	51.16	14	51.35	51.30	-5	1,767	-0.28%
2023/03/07	24	51.52	36	51.63	51.20	-12	1,730	-0.69%
2023/03/06	30.1	51.81	31	51.73	51.30	-0.9	1,673	-0.06%
2023/03/03	10	50.64	4	51.05	50.20	6	1,590	0.38%
2023/03/02	24	50.29	2	51.40	50.00	22	1,515	1.45%
2023/03/01	60.5	53.47	35.8	52.31	51.10	24.6	1,410	1.75%
2023/02/24	1.1	50.37	9.5	50.29	50.60	-8.4	1,105	-0.76%
2023/02/23	4.3	49.84	3	50.10	49.55	1.3	1,057	0.12%
2023/02/22	2	49.25	0	0.00	49.05	2	984	0.20%
2023/02/21	3	48.43	0	0.00	48.65	3	950	0.32%
2023/02/20	0.1	47.75	0	0.00	47.75	0.1	929	0.01%
2023/02/16	0.2	47.35	0	0.00	47.30	0.2	929	0.02%
2023/02/10	2.3	46.85	0.4	47.10	46.35	1.9	925	0.21%
2023/02/09	0.8	47.49	0	0.00	47.25	0.8	896	0.09%
2023/02/08	1	47.45	2.1	47.65	47.60	-1.1	890	-0.12%
2023/02/07	0	47.10	0	0.00	47.10	0	877	0.00%
2023/02/03	0.1	46.80	0	0.00	46.85	0.1	863	0.01%
2023/02/02	1	46.05	0	0.00	46.20	1	842	0.12%
2023/02/01	4	45.80	0	0.00	45.80	4	841	0.48%
2023/01/31	2	46.35	1	46.40	46.30	1	830	0.12%
2023/01/30	0	45.90	0	0.00	45.65	0	834	0.00%
2023/01/17	0.1	45.99	0	0.00	45.85	0.1	839	0.02%
2023/01/13	0	46.15	0	0.00	46.10	0	834	0.00%
2023/01/12	1.1	46.02	0	0.00	46.20	1.1	902	0.12%
2023/01/11	0	46.05	0	0.00	46.05	0	898	0.00%
2023/01/09	0.1	45.80	0	0.00	45.80	0.1	867	0.02%
2023/01/06	0.9	45.59	0	0.00	45.25	0.9	857	0.10%
2023/01/04	0.2	45.30	0	0.00	45.35	0.2	863	0.02%
2022/12/30	0.1	45.60	0	0.00	45.55	0.1	858	0.01%
2022/12/28	1	46.05	0	0.00	46.05	1	851	0.12%
2022/12/27	0.1	45.35	0	0.00	45.35	0.1	816	0.01%
2022/12/23	0	0.00	1	44.90	45.45	-1	814	-0.12%
2022/12/22	1	44.35	0	0.00	44.60	1	799	0.13%
2022/12/20	0.1	44.50	0	0.00	44.40	0.1	820	0.02%
2022/12/19	0.1	44.40	0	0.00	44.30	0.1	815	0.01%
2022/12/16	0.1	44.65	0	0.00	44.35	0.1	811	0.01%
2022/12/14	0.1	45.00	1	44.90	45.00	-0.9	811	-0.11%
2022/12/09	0.1	44.50	0	0.00	44.50	0.1	806	0.02%
2022/12/08	0.2	44.62	0	0.00	44.25	0.2	804	0.02%
2022/12/07	1	44.70	0	0.00	44.75	1	807	0.12%
2022/12/05	0	0.00	0	45.00	44.85	0	799	0.00%
2022/12/02	0	0.00	3	44.70	44.75	-3	790	-0.38%
2022/11/29	0	43.63	0	0.00	44.00	0	752	0.01%
2022/11/28	0	43.80	0	0.00	43.75	0	753	0.00%
2022/11/25	0.1	44.05	0	0.00	44.05	0.1	750	0.01%
2022/11/24	0	43.65	0	0.00	43.55	0	739	0.00%
2022/11/23	0	43.32	0	0.00	43.30	0	744	0.01%
2022/11/22	0.1	43.30	0.3	43.30	43.35	-0.2	763	-0.03%
2022/11/21	0.2	43.47	0	0.00	43.40	0.2	773	0.02%
2022/11/17	0	43.00	0	0.00	43.25	0	798	0.00%
2022/11/16	0.1	43.07	0	0.00	42.75	0.1	803	0.01%
2022/11/15	1	43.25	0	0.00	43.30	1	801	0.12%
2022/11/14	0	43.00	0	0.00	42.90	0	795	0.00%
2022/11/11	0.1	42.11	0	0.00	42.05	0.1	791	0.02%
2022/11/10	0.2	41.94	0	0.00	41.70	0.2	790	0.03%
2022/11/09	0.1	41.86	0	0.00	41.90	0.1	790	0.01%
2022/11/03	0	41.10	0	0.00	41.05	0	808	0.00%
2022/11/02	2	41.45	1	41.00	41.20	1	807	0.12%
2022/11/01	0.1	40.80	0	0.00	40.60	0.1	797	0.01%
2022/10/28	0	40.20	0	0.00	39.95	0	799	0.00%
2022/10/27	0	0.00	5	40.15	40.40	-5	792	-0.63%
2022/10/26	0.1	40.10	12	40.00	40.05	-11.9	786	-1.52%
2022/10/25	1.2	40.37	0	0.00	40.30	1.2	771	0.15%
2022/10/24	0.1	41.95	0	0.00	41.70	0.1	755	0.01%
2022/10/21	22	42.10	0	0.00	42.00	22	749	2.93%
2022/10/20	0.1	42.40	0.9	42.24	42.80	-0.8	737	-0.10%
2022/10/17	0	42.95	0	0.00	43.20	0	667	0.00%
2022/10/14	0	0.00	2	43.00	43.55	-2	665	-0.30%
2022/10/13	1.1	43.00	0	0.00	42.75	1.1	667	0.16%
2022/10/12	0	43.48	3	43.35	43.35	-3	659	-0.45%
2022/10/11	1	43.50	0	0.00	43.80	1	652	0.15%
2022/10/07	0	44.78	0	0.00	44.75	0	649	0.01%
2022/10/06	0.1	45.00	0	0.00	45.00	0.1	646	0.01%
2022/10/05	0.1	45.13	1	44.80	45.00	-0.9	648	-0.13%
2022/10/04	1	44.49	0	0.00	44.40	1	646	0.16%
2022/09/30	0.1	44.70	0	0.00	44.50	0.1	641	0.01%
2022/09/29	0	45.30	0	0.00	45.45	0	631	0.00%
2022/09/28	1	46.48	0	0.00	45.25	1	622	0.17%
2022/09/27	0	46.73	6	46.59	46.60	-6	619	-0.96%
2022/09/23	0	0.00	5	47.40	47.30	-5	628	-0.80%
2022/09/21	0	0.00	0	48.05	47.40	0	637	0.00%
2022/09/20	0	48.05	0	0.00	47.95	0	635	0.00%
2022/09/19	0.1	47.90	0	0.00	47.70	0.1	646	0.01%
2022/09/15	0	0.00	0	48.50	48.65	0	660	0.00%
2022/09/14	2	48.55	0	0.00	48.30	2	669	0.30%
2022/09/13	1	48.70	0	0.00	48.70	1	672	0.15%
2022/09/12	0.6	48.45	0	0.00	48.25	0.6	677	0.09%
2022/09/07	0	0.00	1	48.15	47.75	-1	692	-0.14%
2022/09/05	0	0.00	1	48.35	48.45	-1	700	-0.14%
2022/09/01	0.1	48.81	0	48.80	48.70	0	707	0.01%
2022/08/31	0.1	49.12	0	0.00	49.25	0.1	701	0.01%
2022/08/30	1.1	48.63	1	49.05	49.15	0.1	699	0.01%
2022/08/29	2	49.95	2	50.20	50.70	0	686	0.00%
2022/08/25	8.4	50.65	0	0.00	50.50	8.4	659	1.27%
2022/08/24	0	0.00	0.6	50.29	50.20	-0.6	652	-0.10%
2022/08/23	8	49.98	0.2	50.10	49.95	7.8	655	1.19%
2022/08/22	2.1	49.33	0	49.75	49.75	2.1	656	0.32%
2022/08/18	0	49.45	30	49.02	49.10	-30	658	-4.55%
2022/08/16	0	49.80	0	0.00	49.55	0	667	0.00%
2022/08/15	0	0.00	4	49.05	49.70	-4	674	-0.59%
2022/08/12	1	49.00	2	49.03	48.90	-1	680	-0.15%
2022/08/11	2	48.10	0	0.00	48.00	2	686	0.29%
2022/08/09	0.1	48.15	0	0.00	48.10	0.1	721	0.01%
2022/08/08	0	47.85	1	47.50	47.75	-1	735	-0.13%
2022/08/04	2	46.85	0.3	47.15	47.20	1.8	800	0.22%
2022/08/03	1	47.05	0	0.00	47.15	1	834	0.12%
2022/08/02	0	0.00	1.1	47.85	47.55	-1.1	847	-0.12%
2022/08/01	1	48.35	0	0.00	48.40	1	874	0.11%
2022/07/29	0	0.00	1.2	49.01	48.90	-1.2	888	-0.14%
2022/07/27	1	48.80	0	0.00	49.00	1	920	0.11%
2022/07/26	1	48.80	1	48.90	48.80	0	945	0.00%
2022/07/25	0	48.70	0	0.00	48.65	0	954	0.00%
2022/07/20	0.1	47.80	2	47.75	47.70	-1.9	1,018	-0.18%
2022/07/19	1	46.95	0	0.00	47.35	1	1,033	0.10%
2022/07/18	0.1	46.85	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	2.2	47.05	0	0.00	46.85	2.2	1,102	0.20%
2022/07/14	0.1	47.43	0	0.00	47.45	0.1	1,172	0.01%
2022/07/13	0.1	47.39	0	0.00	47.40	0.1	1,220	0.00%
2022/07/12	0	47.15	0	0.00	47.10	0	1,333	0.00%
2022/07/11	0	47.45	13	47.28	47.50	-13	1,465	-0.89%
2022/07/08	0.1	47.50	0	0.00	47.20	0.1	1,510	0.00%
2022/07/07	3	47.98	0	0.00	47.95	3	1,518	0.20%
2022/07/05	0	0.00	0	48.90	48.85	0	1,557	0.00%
2022/07/04	0	0.00	1.4	48.52	48.65	-1.4	1,563	-0.09%
2022/07/01	0	47.40	0	0.00	47.35	0	1,567	0.00%
2022/06/30	0.1	47.25	0	0.00	47.55	0.1	1,596	0.00%
2022/06/29	0.1	47.73	0	0.00	47.45	0.1	1,595	0.00%
2022/06/23	0	47.10	0	0.00	47.05	0	1,698	0.00%
2022/06/22	0.1	47.06	0	0.00	46.85	0.1	1,694	0.01%
2022/06/21	0	47.20	0	0.00	47.35	0	1,694	0.00%
2022/06/20	0.1	47.37	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	3	47.25	3	47.80	47.60	0	1,699	0.00%
2022/06/16	0.8	48.82	0	0.00	48.70	0.8	1,703	0.05%
2022/06/15	0.1	49.00	3	48.42	49.00	-2.9	1,731	-0.17%
2022/06/14	2	47.35	0	0.00	47.75	2	1,740	0.12%
2022/06/13	2.1	47.99	0	0.00	47.90	2.1	1,750	0.12%
2022/06/10	1	48.40	0	0.00	48.75	1	1,759	0.06%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.01%
2022/06/08	0	0.00	1	48.93	49.00	-1	1,832	-0.05%
2022/06/07	2	48.68	0	0.00	48.65	2	1,845	0.11%
2022/06/06	0	49.05	1	48.80	48.85	-1	1,862	-0.05%
2022/06/01	1	49.00	0	0.00	49.10	1	1,936	0.05%
2022/05/26	0	48.50	0	0.00	48.45	0	1,962	0.00%
2022/05/24	1.2	47.16	0	0.00	47.05	1.2	2,006	0.06%
2022/05/20	1	47.12	0	0.00	47.45	1	2,021	0.05%
2022/05/19	0.1	46.80	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	1	47.49	0	0.00	47.50	1	2,142	0.05%
2022/05/17	1.1	46.88	0	0.00	46.90	1.1	2,132	0.05%
2022/05/16	1	47.40	1	47.50	47.25	0	2,132	0.00%
2022/05/13	1	47.30	0	0.00	47.45	1	2,147	0.05%
2022/05/12	3.4	47.68	0	0.00	47.35	3.4	2,147	0.16%
2022/05/11	0.1	49.20	0	0.00	48.80	0.1	2,126	0.01%
2022/05/10	1	49.70	0	0.00	49.95	1	2,094	0.05%
2022/05/04	2.1	52.06	0	0.00	52.00	2.1	2,073	0.10%
2022/04/29	5	53.06	2	53.40	52.80	3	2,045	0.15%
2022/04/28	1.1	53.03	0	0.00	53.20	1.1	2,053	0.05%
2022/04/27	1	52.50	1	52.50	52.50	0	2,041	0.00%
2022/04/26	0	53.60	6	53.73	53.40	-6	2,018	-0.30%
2022/04/21	3	55.63	13	55.78	54.60	-10	1,992	-0.50%
2022/04/20	24.1	55.36	1	54.90	55.60	23.1	1,941	1.19%
2022/04/19	1	54.20	2	54.00	54.30	-1	1,880	-0.05%
2022/04/18	0	0.00	12	55.82	54.50	-12	1,849	-0.65%
2022/04/15	19.1	55.80	8	55.43	55.30	11.1	1,743	0.64%
2022/04/14	3	54.93	1	54.70	54.90	2	1,625	0.12%
2022/04/13	1	54.30	0	0.00	54.40	1	1,587	0.06%
2022/04/12	1	54.40	0	0.00	54.20	1	1,579	0.06%
2022/04/11	0.1	55.00	0	0.00	54.90	0.1	1,578	0.01%
2022/04/08	1	54.80	0	0.00	54.90	1	1,571	0.06%
2022/04/07	0	0.00	0.3	55.00	54.80	-0.3	1,563	-0.02%
2022/04/06	0.1	55.20	1	55.20	55.20	-0.9	1,560	-0.06%
2022/03/31	0	0.00	1	54.50	54.10	-1	1,548	-0.06%
2022/03/28	0	0.00	2	54.00	54.50	-2	1,502	-0.13%
2022/03/25	0	0.00	1	52.90	53.00	-1	1,446	-0.07%
2022/03/24	1	53.10	5	53.02	53.30	-4	1,457	-0.27%
2022/03/23	5	53.30	1	53.30	53.50	4	1,469	0.27%
2022/03/21	0.1	53.00	0	0.00	52.90	0.1	1,472	0.00%
2022/03/18	2	53.00	0	0.00	52.50	2	1,466	0.14%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	2.1	52.57	0	0.00	52.60	2.1	1,403	0.15%
2022/03/08	1.1	53.03	0	0.00	53.20	1.1	1,335	0.08%
2022/03/07	6.1	54.10	0	0.00	54.20	6.1	1,300	0.47%
2022/03/03	8	54.90	0	0.00	54.90	8	1,289	0.62%
2022/03/02	6	54.30	2	54.40	54.60	4	1,294	0.31%
2022/03/01	0	0.00	2	54.50	54.50	-2	1,290	-0.15%
2022/02/25	1	54.50	0	0.00	54.20	1	1,282	0.08%
2022/02/24	0	0.00	4	54.50	54.30	-4	1,273	-0.31%
2022/02/23	0	54.90	0	0.00	54.70	0	1,243	0.00%
2022/02/21	0.1	54.90	0	0.00	54.90	0.1	1,250	0.00%
2022/02/18	0.1	55.20	9	54.10	55.20	-8.9	1,239	-0.72%
2022/02/17	0.1	53.40	0	0.00	53.40	0.1	1,129	0.00%
2022/02/15	0.1	53.80	0	0.00	53.40	0.1	1,145	0.01%
2022/02/14	2	53.00	0	0.00	53.10	2	1,130	0.18%
2022/02/11	0.1	53.30	4	53.00	53.00	-4	1,143	-0.35%
2022/02/08	0.1	52.70	0	0.00	52.90	0.1	1,260	0.00%
2022/02/07	1	52.90	1	52.50	53.00	0	1,252	0.00%
2022/01/25	1.1	52.11	1	52.20	52.20	0.1	1,273	0.01%
2022/01/24	0.4	52.30	3	52.10	52.20	-2.6	1,288	-0.20%
2022/01/21	4	52.78	1	52.20	52.20	3	1,287	0.23%
2022/01/19	0.1	52.30	0	0.00	52.30	0.1	1,273	0.00%
2022/01/18	1	52.30	1	52.30	52.20	0	1,286	0.00%
2022/01/17	0	0.00	1	52.20	52.20	-1	1,291	-0.08%
2022/01/14	0	0.00	1	52.30	52.30	-1	1,284	-0.08%
2022/01/13	0	0.00	1	52.40	52.50	-1	1,303	-0.08%
2022/01/12	1	52.10	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0	0.00	2	52.30	52.30	-2	1,312	-0.15%
2022/01/10	0.1	52.60	0	0.00	52.50	0.1	1,312	0.00%
2022/01/07	1	52.20	0	0.00	52.40	1	1,317	0.08%
2022/01/06	1	52.70	3	52.80	52.70	-2	1,304	-0.15%
2022/01/04	0.2	52.80	0	0.00	52.70	0.2	1,315	0.02%
2022/01/03	1	52.90	0	53.30	52.90	1	1,306	0.07%
2021/12/30	1	53.30	1	53.30	53.40	0	1,304	0.00%
2021/12/29	0	0.00	2	53.40	53.40	-2	1,310	-0.15%
2021/12/28	0	0.00	12	52.90	53.60	-12	1,313	-0.91%
2021/12/24	0	52.90	0.3	52.80	52.70	-0.2	1,358	-0.02%
2021/12/23	0	0.00	1.1	52.80	52.70	-1.1	1,364	-0.08%
2021/12/22	0.1	52.70	0	0.00	52.60	0.1	1,377	0.01%
2021/12/21	0.1	52.50	0	0.00	52.50	0.1	1,394	0.00%
2021/12/17	1	52.20	0	0.00	52.30	1	1,405	0.07%
2021/12/16	0	52.60	0	0.00	52.30	0	1,393	0.00%
2021/12/15	1	52.80	0	0.00	52.50	1	1,410	0.07%
2021/12/13	2	52.60	1	52.60	52.60	1	1,436	0.07%
2021/12/10	0.1	52.90	0	0.00	52.70	0.1	1,444	0.01%
2021/12/09	0.1	52.90	1	52.80	52.80	-0.9	1,460	-0.06%
2021/12/02	1	52.10	0	0.00	52.00	1	1,521	0.07%
2021/12/01	4	51.85	1	52.20	52.20	3	1,533	0.20%
2021/11/30	1	52.20	1	52.30	52.00	0	1,570	0.00%
2021/11/24	2	52.90	0	0.00	52.70	2	1,611	0.12%
2021/11/23	0	52.90	0	0.00	52.70	0	1,617	0.00%
2021/11/22	1	53.00	0	0.00	53.00	1	1,630	0.06%
2021/11/19	0	0.00	3	53.23	53.20	-3	1,644	-0.18%
2021/11/18	3	52.87	2	53.05	53.30	1	1,662	0.06%
2021/11/17	3	52.50	0	0.00	52.80	3	1,701	0.18%
2021/11/16	7.1	52.57	0	0.00	52.70	7.1	1,765	0.40%
2021/11/12	0.1	53.00	0	0.00	52.90	0.1	1,806	0.01%
2021/11/11	2	52.30	0	52.40	52.40	2	1,825	0.11%
2021/11/09	3.3	52.44	0	0.00	52.20	3.3	1,877	0.18%
2021/11/08	1.1	52.51	0	0.00	52.90	1.1	1,858	0.06%
2021/11/05	1	53.10	0	0.00	53.50	1	1,919	0.05%
2021/11/04	0	0.00	1	53.50	53.50	-1	2,054	-0.05%
2021/11/03	0	0.00	0	53.60	53.50	0	2,249	0.00%
2021/11/02	1	53.10	0	0.00	53.00	1	2,268	0.04%
2021/11/01	2	53.35	0	0.00	53.10	2	2,255	0.09%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	1	53.80	1	53.90	53.60	0	2,329	0.00%
2021/10/25	0	54.10	0	0.00	53.90	0	2,332	0.00%
2021/10/22	3	53.50	0.1	53.70	53.50	2.9	2,353	0.12%
2021/10/21	1	53.20	0	0.00	53.20	1	2,371	0.04%
2021/10/14	0.1	53.80	0	0.00	53.70	0.1	2,379	0.01%
2021/10/01	2	53.56	0	0.00	53.50	2	2,457	0.08%
2021/09/30	0	0.00	18	54.52	54.90	-18	2,408	-0.75%
2021/09/29	1	54.60	0	0.00	54.60	1	2,413	0.04%
2021/09/28	0.2	55.44	0	0.00	55.20	0.2	2,412	0.01%
2021/09/27	1	55.10	0	0.00	55.20	1	2,399	0.04%
2021/09/23	5	54.20	0	0.00	54.20	5	2,425	0.21%
2021/09/17	0.1	54.90	0	0.00	54.90	0.1	2,464	0.00%
2021/09/13	3	54.80	0	0.00	54.90	3	2,506	0.12%
2021/09/10	2.2	55.72	0	0.00	55.90	2.2	2,466	0.09%
2021/09/09	1	55.60	0	0.00	55.60	1	2,485	0.04%
2021/09/07	1	55.70	0	0.00	56.00	1	2,515	0.04%
2021/09/06	1	56.30	0	0.00	56.20	1	2,541	0.04%
2021/09/03	0	0.00	1	56.90	56.90	-1	2,534	-0.04%
2021/09/02	16	55.59	1	55.40	55.60	15	2,503	0.60%
2021/09/01	0.2	55.40	2	54.85	55.50	-1.8	2,487	-0.07%
2021/08/31	1	54.30	3	54.20	54.10	-2	2,463	-0.08%
2021/08/30	1	54.00	0	0.00	54.20	1	2,461	0.04%
2021/08/27	1	54.31	0	0.00	54.50	1	2,439	0.04%
2021/08/26	32	54.41	0	0.00	54.40	32	2,443	1.31%
2021/08/24	1	54.50	1	54.20	54.80	0	2,441	0.00%
2021/08/23	0	0.00	2	53.25	53.80	-2	2,446	-0.08%
2021/08/20	1	56.20	0	0.00	56.10	1	2,392	0.04%
2021/08/19	2	56.40	0	0.00	56.20	2	2,337	0.09%
2021/08/18	1.1	56.73	0	0.00	56.90	1.1	2,301	0.05%
2021/08/17	0	0.00	1	57.10	56.80	-1	2,295	-0.04%
2021/08/16	0	0.00	1	56.50	56.30	-1	2,273	-0.04%
2021/08/13	1	55.70	0	0.00	55.90	1	2,251	0.04%
2021/08/12	1	55.90	0	0.00	56.10	1	2,238	0.04%
2021/08/11	6.6	55.34	6	55.27	55.50	0.6	2,251	0.03%
2021/08/10	4.9	56.84	0	0.00	56.50	4.9	2,183	0.22%
2021/08/09	3.2	57.66	1	58.50	57.50	2.2	2,138	0.10%
2021/08/06	1.2	60.23	0	0.00	60.70	1.2	1,997	0.06%
2021/08/05	0.3	61.00	0	0.00	60.80	0.3	2,098	0.01%
2021/08/04	0	0.00	10	61.30	61.40	-10	2,236	-0.45%
2021/08/03	11	61.07	1	61.00	61.00	10	2,297	0.44%
2021/08/02	0	60.80	0	0.00	60.80	0	2,338	0.00%
2021/07/28	0.5	59.30	0	0.00	59.30	0.5	2,358	0.02%
2021/07/26	2	59.90	0	0.00	59.90	2	2,514	0.08%
2021/07/22	0.1	59.80	0	0.00	59.70	0.1	2,803	0.00%
2021/07/21	0.3	59.50	0.2	59.50	59.60	0.1	2,828	0.00%
2021/07/20	0.1	59.60	0	0.00	59.30	0.1	2,854	0.00%
2021/07/19	0.3	60.00	0	0.00	59.80	0.3	2,928	0.01%
2021/07/16	1.1	60.00	0	0.00	60.00	1.1	3,034	0.04%
2021/07/13	0	59.70	1	59.30	59.60	-1	3,192	-0.03%
2021/07/05	1	60.30	0	60.60	60.40	1	3,351	0.03%
2021/07/02	1	60.31	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0	60.50	0	0.00	60.60	0	3,386	0.00%
2021/06/29	1	60.30	0	0.00	60.60	1	3,451	0.03%
2021/06/28	0.2	60.80	0	0.00	60.80	0.2	3,482	0.00%
2021/06/25	4	60.08	0.1	60.10	59.90	3.9	3,464	0.11%
2021/06/24	0	0.00	1	60.10	59.90	-1	3,475	-0.03%
2021/06/23	1.1	59.11	0	0.00	59.30	1.1	3,478	0.03%
2021/06/22	0.1	59.04	0	0.00	59.00	0.1	3,526	0.00%
2021/06/21	3	58.70	0	0.00	58.60	3	3,529	0.08%
2021/06/18	0.1	58.80	0	0.00	59.10	0.1	3,536	0.00%
2021/06/15	0.1	58.39	0	0.00	59.00	0.1	3,558	0.00%
2021/06/11	0.1	57.90	0	58.20	57.90	0.1	3,538	0.00%
2021/06/09	0.1	57.70	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	0	58.00	0	0.00	57.70	0	3,574	0.00%
2021/06/04	0.1	58.00	0	0.00	57.90	0.1	3,677	0.00%
2021/06/02	0	0.00	1	57.80	58.40	-1	3,898	-0.03%
2021/06/01	1	57.91	12.1	57.98	58.10	-11	3,921	-0.28%
2021/05/28	0	0.00	1	56.60	56.60	-1	3,988	-0.03%
2021/05/25	1	56.51	0	0.00	56.50	1	4,009	0.03%
2021/05/24	0	0.00	1	56.60	56.50	-1	4,012	-0.02%
2021/05/20	1	56.00	0	0.00	56.90	1	4,068	0.02%
2021/05/19	3.1	55.77	2	56.50	56.40	1.1	4,092	0.03%
2021/05/18	12	56.47	8	56.60	57.00	4	4,061	0.10%
2021/05/17	19.1	56.11	19.2	54.91	54.50	-0.1	4,039	0.00%
2021/05/14	7	55.80	39	56.10	56.40	-32	3,957	-0.81%
2021/05/13	2.3	56.49	2	56.30	56.40	0.3	3,896	0.01%
2021/05/12	2.1	54.76	12	57.83	55.40	-9.9	3,777	-0.26%
2021/05/11	2.1	59.25	1	60.20	59.20	1.1	3,640	0.03%
2021/05/10	4.1	60.12	10	60.20	60.50	-6	3,576	-0.17%
2021/05/07	13	58.96	0.8	59.10	59.20	12.2	3,533	0.35%
2021/05/06	1	58.90	5	59.20	58.70	-4	3,539	-0.11%
2021/05/05	4	58.68	0	0.00	58.60	4	3,526	0.11%
2021/05/04	0	0.00	1	59.40	58.90	-1	3,504	-0.03%
2021/05/03	0.1	60.62	4.3	60.02	60.10	-4.1	3,424	-0.12%
2021/04/29	4.2	59.92	0	0.00	59.90	4.2	3,364	0.13%
2021/04/28	1	57.90	4.2	60.31	61.30	-3.2	3,249	-0.10%
2021/04/27	3	58.17	5.5	58.02	58.10	-2.5	3,135	-0.08%
2021/04/26	0	0.00	2	57.90	58.00	-2	3,121	-0.06%
2021/04/23	0	0.00	197	56.83	57.50	-197	3,122	-6.31%	大賣/鉅額交易
2021/04/22	1	59.30	8	59.51	57.90	-7	3,093	-0.23%
2021/04/21	3	57.47	0	0.00	57.70	3	2,995	0.10%
2021/04/20	3	57.70	0	0.00	58.00	3	2,976	0.10%
2021/04/19	2	57.95	4	57.98	58.40	-2	2,966	-0.07%
2021/04/16	1	56.60	1	56.80	57.00	0	2,948	0.00%
2021/04/14	3	55.70	9	55.61	56.30	-6	2,957	-0.20%
2021/04/12	37.2	54.92	2	55.25	55.20	35.2	3,012	1.17%
2021/04/09	21	54.10	0	0.00	54.20	21	3,138	0.67%
2021/04/08	20	54.10	0	0.00	54.40	20	3,172	0.63%
2021/04/07	2	54.20	1	54.10	54.50	1	3,199	0.03%
2021/04/06	1	54.40	0	0.00	54.40	1	3,342	0.03%
2021/04/01	3.3	54.84	5	54.70	54.50	-1.7	3,503	-0.05%
2021/03/31	9	54.99	2	55.50	54.60	7	3,561	0.20%
2021/03/30	120	54.48	0	0.00	54.70	120	3,507	3.42%	大買/鉅額交易
2021/03/26	0	0.00	5	54.00	54.10	-5	3,484	-0.14%
2021/03/24	0	0.00	4	52.68	52.90	-4	3,422	-0.12%
2021/03/22	1	52.30	0	0.00	52.60	1	3,426	0.03%
2021/03/19	5.2	52.27	8	51.80	51.90	-2.8	3,430	-0.08%
2021/03/18	3	52.70	0	0.00	52.50	3	3,413	0.09%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/12	0	0.00	1	52.50	52.70	-1	3,521	-0.03%
2021/03/11	1.1	52.40	1	52.90	52.30	0.1	3,524	0.00%
2021/03/10	1	53.50	4	53.55	53.20	-3	3,487	-0.09%
2021/03/09	1.1	52.62	3	52.97	53.20	-1.9	3,445	-0.06%
2021/03/08	31	52.74	21	52.87	53.00	10	3,366	0.30%
2021/03/04	1	50.60	2	51.00	50.70	-1	3,212	-0.03%
2021/03/03	1	50.30	1	50.40	50.30	0	3,138	0.00%
2021/03/02	1	49.90	0	0.00	49.85	1	3,113	0.03%
2021/02/26	0	0.00	2	50.10	50.00	-2	3,110	-0.06%
2021/02/25	10	50.10	0	0.00	50.30	10	3,093	0.32%
2021/02/23	1	50.20	1	50.10	50.20	0	3,082	0.00%
2021/02/22	3	50.13	0	0.00	50.00	3	3,049	0.10%
2021/02/19	0	0.00	1	49.85	50.30	-1	3,001	-0.03%
2021/02/18	0	0.00	1.2	49.46	49.65	-1.2	2,976	-0.04%
2021/02/17	0.1	48.95	2.1	49.12	48.95	-2	2,983	-0.07%
2021/02/03	0	48.30	0	0.00	48.30	0	3,008	0.00%
2021/02/02	6	48.00	0	0.00	47.85	6	3,026	0.20%
2021/02/01	2	47.95	0	0.00	47.90	2	3,001	0.07%
2021/01/26	1	48.75	5	49.44	48.85	-4	2,939	-0.14%
2021/01/25	1	49.15	1	49.30	49.00	0	2,936	0.00%
2021/01/22	0	0.00	1	49.05	49.20	-1	2,927	-0.03%
2021/01/21	3	48.10	0	0.00	48.00	3	2,902	0.10%
2021/01/20	0.1	47.85	3	47.87	47.65	-2.9	2,905	-0.10%
2021/01/19	1	48.60	0	0.00	48.95	1	2,857	0.03%
2021/01/18	0	0.00	0	48.60	48.50	0	2,862	0.00%
2021/01/15	3	49.53	2	49.70	48.90	1	2,830	0.04%
2021/01/14	1	50.10	0	0.00	49.85	1	2,829	0.04%
2021/01/13	2	50.15	3	50.20	50.10	-1	2,822	-0.04%
2021/01/11	7.1	50.76	1	50.80	51.00	6.1	2,781	0.22%
2021/01/08	6	49.83	2	50.00	50.10	4	2,724	0.15%
2021/01/07	4	50.00	0	0.00	50.00	4	2,684	0.15%
2021/01/06	3	50.17	5	49.88	49.65	-2	2,649	-0.08%
2021/01/05	1	50.00	7	50.10	50.20	-6	2,609	-0.23%
2021/01/04	7	51.73	15	51.27	51.00	-8	2,554	-0.31%
2020/12/31	2	50.90	0	0.00	50.80	2	2,435	0.08%
2020/12/30	1	49.95	1	49.90	49.95	0	2,412	0.00%
2020/12/29	14	50.33	12	50.14	50.30	2	2,400	0.08%
2020/12/28	37	50.17	20.5	50.29	51.00	16.5	2,253	0.73%
2020/12/25	2	48.30	3	48.28	48.10	-1	2,062	-0.05%
2020/12/16	1.1	45.86	0	0.00	46.00	1.1	1,994	0.06%
2020/12/15	1	45.95	0	0.00	45.70	1	1,990	0.05%
2020/12/14	1	46.35	0	0.00	46.30	1	1,980	0.05%
2020/12/11	1	46.95	0	0.00	46.90	1	1,961	0.05%
2020/12/10	5	47.57	5	47.48	47.50	0	1,922	0.00%
2020/12/09	2	46.05	0	0.00	46.30	2	1,833	0.11%
2020/12/04	1	46.25	0	0.00	46.40	1	1,866	0.05%
2020/12/01	1	46.60	0	0.00	46.60	1	1,919	0.05%
2020/11/30	0	0.00	0	47.20	46.35	0	2,025	0.00%
2020/11/27	0	0.00	3	47.00	47.00	-3	2,026	-0.15%
2020/11/24	1	46.40	0	0.00	46.45	1	2,277	0.04%
2020/11/20	1	46.25	0	0.00	46.15	1	2,438	0.04%
2020/11/19	1	46.65	0	0.00	46.40	1	2,496	0.04%
2020/11/18	0	0.00	1	46.85	46.75	-1	2,515	-0.04%
2020/11/17	1	46.65	0	46.60	46.80	1	2,550	0.04%
2020/11/16	2	46.78	1	46.95	46.65	1	2,617	0.04%
2020/11/13	3	46.73	1	46.95	46.60	2	2,640	0.08%
2020/11/11	1	46.20	0.1	46.40	46.45	0.9	2,733	0.03%
2020/11/10	0	0.00	2	45.83	45.90	-2	2,745	-0.07%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/04	1	44.60	0	0.00	44.90	1	2,819	0.04%
2020/11/03	1	44.95	0	0.00	44.90	1	2,833	0.04%
2020/11/02	0	44.85	0	0.00	44.85	0	2,839	0.00%
2020/10/30	1	45.40	0	0.00	44.95	1	2,832	0.04%
2020/10/29	2	45.40	2	45.55	45.45	0	2,823	0.00%
2020/10/28	1	45.70	1.1	45.70	45.70	-0.1	2,830	0.00%
2020/10/27	0	0.00	1	45.40	45.45	-1	2,816	-0.04%
2020/10/26	0	0.00	1	45.45	45.60	-1	2,816	-0.04%
2020/10/23	0	0.00	3	45.50	45.30	-3	2,798	-0.11%
2020/10/22	1	45.25	1	45.45	45.25	0	2,835	0.00%
2020/10/21	1	45.40	0	0.00	45.50	1	2,807	0.04%
2020/10/20	1	45.20	0	0.00	45.25	1	2,821	0.04%
2020/10/12	1	44.85	9	44.97	44.90	-8	3,011	-0.27%
2020/10/08	1	44.55	3	44.43	44.55	-2	3,068	-0.07%
2020/10/07	1	43.95	0	0.00	44.10	1	3,100	0.03%
2020/10/06	0	0.00	2	43.95	44.10	-2	3,143	-0.06%
2020/10/05	0	42.95	0	0.00	42.95	0	3,124	0.00%
2020/09/29	1	42.35	1	42.25	42.10	0	3,136	0.00%
2020/09/25	0	0.00	5	41.91	42.10	-5	3,176	-0.16%
2020/09/24	1	41.50	0	0.00	41.50	1	3,190	0.03%
2020/09/23	2	43.10	0	0.00	42.85	2	3,154	0.06%
2020/09/22	4	43.55	0	0.00	43.50	4	3,153	0.13%
2020/09/21	0	0.00	1	44.00	43.90	-1	3,142	-0.03%
2020/09/16	2	43.55	0	0.00	43.55	2	3,117	0.06%
2020/09/14	0	0.00	1	43.80	43.80	-1	3,143	-0.03%
2020/09/11	1	43.55	2	43.30	43.00	-1	3,168	-0.03%
2020/09/10	3	43.70	0	0.00	43.70	3	3,175	0.09%
2020/09/09	1	43.60	0	0.00	43.55	1	3,182	0.03%
2020/09/08	0	0.00	2	43.95	44.20	-2	3,167	-0.06%
2020/09/07	6	43.58	7	43.48	43.50	-1	3,171	-0.03%
2020/09/04	8	43.64	0	0.00	43.60	8	3,183	0.25%
2020/09/03	2	43.75	10	43.95	43.50	-8	3,162	-0.25%
2020/09/02	1	44.55	0	0.00	44.50	1	3,078	0.03%
2020/09/01	0	0.00	10	44.65	44.45	-10	3,094	-0.32%
2020/08/31	1	45.85	23	45.78	45.25	-22	3,068	-0.72%
2020/08/28	13	46.53	2	46.58	46.45	11	2,979	0.37%
2020/08/27	21	49.05	20	49.18	48.95	1	2,876	0.03%
2020/08/26	2	49.03	22	49.10	48.90	-20	2,753	-0.73%
2020/08/25	1	48.75	1	48.95	48.90	0	2,706	0.00%
2020/08/24	3	48.87	0	0.00	48.75	3	2,668	0.11%
2020/08/21	2	49.18	23	49.07	48.85	-21	2,666	-0.79%
2020/08/20	19	48.45	2	47.45	47.90	17	2,639	0.64%
2020/08/19	26	49.52	1	49.35	49.60	25	2,575	0.97%
2020/08/18	13	48.97	1	48.85	48.95	12	2,562	0.47%
2020/08/17	2	48.40	2	48.83	48.90	0	2,538	0.00%
2020/08/13	0	0.00	1	46.55	46.85	-1	2,509	-0.04%
2020/08/12	0	0.00	0.8	46.15	46.15	-0.8	2,599	-0.03%
2020/08/11	0	0.00	1	46.85	46.25	-1	2,673	-0.04%
2020/08/10	1	46.80	0	0.00	47.00	1	2,707	0.04%
2020/08/06	1	46.15	0	0.00	45.85	1	2,725	0.04%
2020/08/05	1	45.95	1	46.00	46.00	0	2,781	0.00%
2020/07/31	2	46.03	0	0.00	46.10	2	2,925	0.07%
2020/07/24	0	0.00	1	46.60	45.90	-1	3,119	-0.03%
2020/07/23	0	46.30	0	0.00	46.45	0	3,140	0.00%
2020/07/22	0	0.00	2	46.20	46.15	-2	3,153	-0.06%
2020/07/21	1	47.10	0.1	46.90	46.90	0.9	3,180	0.03%
2020/07/20	6	47.09	3	47.30	47.45	3	3,156	0.10%
2020/07/17	0.4	46.05	0	0.00	46.20	0.4	3,124	0.01%
2020/07/16	10	47.10	1	47.00	47.10	9	3,093	0.29%
2020/07/15	1	46.40	0	0.00	47.00	1	3,025	0.03%
2020/07/13	0	0.00	3	44.83	44.95	-3	2,935	-0.10%
2020/07/10	0	0.00	1	43.75	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	4	44.10	44.05	-4	2,934	-0.14%
2020/07/08	0	0.00	4	44.03	44.10	-4	2,928	-0.14%
2020/07/07	0	0.00	4	43.83	43.80	-4	2,922	-0.14%
2020/07/06	0	0.00	1	43.55	43.60	-1	2,909	-0.03%
2020/07/03	0	0.00	2	43.60	43.45	-2	2,913	-0.07%
2020/07/02	0	0.00	3	43.28	43.60	-3	2,911	-0.10%
2020/07/01	4	42.80	1	42.95	42.95	3	2,924	0.10%
2020/06/30	4	42.76	0	0.00	42.65	4	2,956	0.14%
2020/06/24	1	43.15	0	0.00	43.05	1	3,061	0.03%
2020/06/22	2.2	43.10	1	43.35	43.05	1.2	3,087	0.04%
2020/06/19	0	0.00	2	43.38	43.10	-2	3,104	-0.06%
2020/06/18	3	43.82	2	44.00	43.80	1	3,094	0.03%
2020/06/17	0.1	43.10	2	43.60	43.10	-1.9	3,072	-0.06%
2020/06/16	0	43.05	5	43.05	43.10	-5	3,075	-0.16%
2020/06/15	2	42.70	0	0.00	42.70	2	3,137	0.06%
2020/06/12	4.2	42.38	2	42.40	42.25	2.2	3,153	0.07%
2020/06/11	2	43.35	6	42.65	42.55	-4	3,178	-0.13%
2020/06/10	3.1	43.44	0	0.00	43.55	3.1	3,176	0.10%
2020/06/09	1.2	43.55	1	43.55	43.55	0.2	3,234	0.00%
2020/06/08	8	43.73	2	43.80	43.80	6	3,261	0.18%
2020/06/03	0	0.00	4	43.99	44.10	-4	3,333	-0.12%
2020/06/01	0	0.00	1	43.70	43.70	-1	3,322	-0.03%
2020/05/29	2	43.83	0	0.00	43.00	2	3,308	0.06%
2020/05/28	1	43.85	32	43.89	43.75	-31	3,286	-0.94%
2020/05/27	0	0.00	2	44.23	44.15	-2	3,284	-0.06%
2020/05/26	0	0.00	1	44.75	44.20	-1	3,277	-0.03%
2020/05/25	0	0.00	4	44.16	44.25	-4	3,253	-0.12%
2020/05/22	2	43.38	4	43.56	43.20	-2	3,224	-0.06%
2020/05/21	1	44.10	12	44.15	44.00	-11	3,204	-0.34%
2020/05/20	2	44.10	2	44.15	43.85	0	3,194	0.00%
2020/05/19	2	44.53	6	44.22	44.80	-4	3,156	-0.13%
2020/05/18	2	43.45	22	43.55	43.90	-20	3,046	-0.66%
2020/05/15	2	42.88	11	42.41	42.80	-9	2,985	-0.30%
2020/05/14	0	0.00	4	42.55	41.90	-4	2,929	-0.14%
2020/05/13	3	41.85	3	42.23	42.35	0	2,883	0.00%
2020/05/12	2	41.83	21	42.25	42.15	-19	2,867	-0.66%
2020/05/11	12	42.95	4	42.91	43.00	8	2,814	0.28%
2020/05/08	4	43.00	46	43.07	43.35	-42	2,793	-1.50%
2020/05/07	7	42.15	5	42.11	42.25	2	2,723	0.07%
2020/05/06	14	42.18	1	42.00	41.50	13	2,732	0.48%
2020/05/05	30	41.94	32	41.83	41.95	-2	2,696	-0.07%
2020/05/04	24	40.90	0	0.00	40.85	24	2,635	0.91%
2020/04/30	16	41.36	6	41.43	41.45	10	2,619	0.38%
2020/04/29	2	41.30	0	0.00	41.45	2	2,599	0.08%
2020/04/27	1	39.85	0	0.00	39.90	1	2,546	0.04%
2020/04/24	2	39.85	3	39.83	39.80	-1	2,535	-0.04%
2020/04/23	0	0.00	1	39.00	39.30	-1	2,481	-0.04%
2020/04/22	3	38.10	0	0.00	38.55	3	2,464	0.12%
2020/04/21	3	39.00	0	0.00	38.65	3	2,460	0.12%
2020/04/20	2	39.10	1	39.35	39.45	1	2,443	0.04%
2020/04/17	2	39.40	0	0.00	38.80	2	2,439	0.08%
2020/04/15	1	39.55	20	39.45	39.70	-19	2,387	-0.80%
2020/04/14	3	38.20	1	38.10	38.45	2	2,340	0.09%
2020/04/13	3	37.53	1	37.80	37.65	2	2,344	0.09%
2020/04/08	20	37.15	4	37.35	37.15	16	2,434	0.66%
2020/04/07	4	37.26	8	37.16	37.05	-4	2,420	-0.17%
2020/04/06	4	36.89	2	36.80	37.05	2	2,390	0.08%
2020/04/01	0	0.00	1	37.55	36.95	-1	2,378	-0.04%
2020/03/31	6	37.60	4	37.78	36.95	2	2,330	0.09%
2020/03/30	4	36.91	2	36.23	36.50	2	2,283	0.09%
2020/03/23	2	33.65	0	0.00	33.30	2	2,595	0.08%
2020/03/19	4	32.29	1	33.75	32.00	3	2,620	0.11%
2020/03/18	0	0.00	10	35.05	34.70	-10	2,586	-0.39%
2020/03/17	1	35.65	7	35.23	35.25	-6	2,605	-0.23%
2020/03/16	0	35.90	1	36.10	35.80	-1	2,565	-0.04%
2020/03/13	13	34.90	1	34.80	36.00	12	2,543	0.47%
2020/03/12	23	37.44	0	0.00	37.40	23	2,469	0.93%
2020/03/11	0	0.00	1	39.10	38.70	-1	2,426	-0.04%
2020/03/10	10	37.93	0	0.00	38.40	10	2,442	0.41%
2020/03/09	20	38.65	0	0.00	38.65	20	2,495	0.80%
2020/03/05	2	40.13	2	40.15	40.30	0	2,496	0.00%
2020/03/04	30	39.95	0	0.00	40.00	30	2,515	1.19%
2020/02/27	0	0.00	1	40.30	40.30	-1	2,496	-0.04%
2020/02/26	2	40.25	1	40.20	40.15	1	2,502	0.04%
2020/02/25	1	40.30	6	40.24	40.45	-5	2,544	-0.20%
2020/02/21	2	41.03	0	0.00	40.95	2	2,540	0.08%
2020/02/20	1	41.30	0	0.00	41.30	1	2,548	0.04%
2020/02/19	5	41.45	0	0.00	41.45	5	2,564	0.19%
2020/02/18	5	41.65	5	41.66	41.45	0	2,571	0.00%
2020/02/17	0	40.95	0	0.00	40.95	0	2,580	0.00%
2020/02/13	3.2	40.69	0	0.00	40.70	3.2	2,730	0.12%
2020/02/12	1	40.45	0	0.00	40.65	1	2,743	0.04%
2020/02/11	2	40.23	3	40.38	40.50	-1	2,743	-0.04%
2020/02/07	1	41.00	0	0.00	40.50	1	2,744	0.04%
2020/02/06	1	41.05	2	41.20	41.30	-1	2,719	-0.04%
2020/02/05	1	41.00	0	0.00	41.05	1	2,718	0.04%
2020/01/31	1	41.45	0.1	41.30	41.30	0.9	2,692	0.03%
2020/01/30	3	40.67	0	0.00	40.40	3	2,679	0.11%
2020/01/20	1	42.85	0	0.00	42.60	1	2,620	0.04%
2020/01/17	5.1	42.91	0	0.00	43.00	5.1	2,656	0.19%
2020/01/16	0	42.90	0	0.00	42.90	0	2,669	0.00%
2020/01/14	10	43.15	0	0.00	43.05	10	2,686	0.37%
2020/01/03	0	0.00	10	42.55	42.45	-10	2,692	-0.37%
2019/12/31	0	0.00	1	43.80	43.65	-1	2,596	-0.04%
2019/12/30	1	44.00	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	2	44.03	43.90	-2	2,578	-0.08%
2019/12/25	0.2	44.20	0	0.00	44.25	0.2	2,571	0.01%
2019/12/24	5	44.35	0	0.00	44.40	5	2,563	0.20%
2019/12/23	6	44.21	0	0.00	44.15	6	2,553	0.24%
2019/12/20	0	0.00	1	44.50	44.70	-1	2,525	-0.04%
2019/12/19	15	45.04	43	44.74	44.80	-28	2,487	-1.12%
2019/12/18	53	43.53	13	43.72	43.70	40	2,326	1.72%
2019/12/17	0	0.00	1	42.05	42.15	-1	2,132	-0.05%
2019/12/16	0.1	41.35	6	41.16	41.45	-5.9	2,083	-0.28%
2019/12/13	2	41.55	1	42.35	41.30	1	2,090	0.05%
2019/12/12	5	42.00	41	41.95	41.95	-36	2,069	-1.74%
2019/12/11	1	41.40	0	0.00	41.40	1	2,037	0.05%
2019/12/09	0	0.00	2	41.80	41.50	-2	2,024	-0.10%
2019/12/06	34	41.58	1	41.60	41.60	33	2,019	1.63%
2019/12/05	9	41.61	5	41.74	41.55	4	2,010	0.20%
2019/12/04	6	41.71	0	0.00	41.45	6	1,983	0.30%
2019/12/03	0	0.00	2	40.68	40.65	-2	1,891	-0.11%
2019/12/02	0	0.00	1	39.85	40.10	-1	1,845	-0.05%
2019/11/29	1	39.50	0	0.00	39.60	1	1,822	0.05%
2019/11/26	10	39.45	8	39.65	39.40	2	1,816	0.11%
2019/11/22	203	39.52	0	0.00	39.45	203	1,842	11.02%	大買/鉅額交易
2019/11/21	2	40.03	0	0.00	40.00	2	1,832	0.11%
2019/11/19	0.1	40.10	2	40.45	40.35	-2	1,851	-0.11%
2019/11/18	202.1	39.75	0	0.00	40.00	202.1	1,839	10.99%	大買/鉅額交易
2019/11/15	3	39.73	13	39.76	39.70	-10	1,812	-0.55%
2019/11/14	1.1	39.56	9	39.69	39.90	-7.9	1,845	-0.43%
2019/11/13	0	0.00	5	39.71	39.75	-5	1,837	-0.27%
2019/11/12	7	38.80	2	38.80	38.80	5	1,731	0.29%
2019/11/11	0	0.00	2	38.10	38.35	-2	1,738	-0.12%
2019/11/07	1	38.35	4	38.40	38.20	-3	1,733	-0.17%
2019/11/06	1	37.70	0	37.70	37.60	1	1,701	0.06%
2019/11/05	3	37.60	0	0.00	37.65	3	1,734	0.17%
2019/11/04	2	37.60	0	0.00	37.90	2	1,763	0.11%
2019/11/01	0	0.00	1	37.95	37.75	-1	1,818	-0.05%
2019/10/31	4	37.70	0	0.00	37.70	4	1,827	0.22%
2019/10/30	4	37.80	0	0.00	37.85	4	1,829	0.22%
2019/10/28	4	38.05	0	0.00	38.00	4	1,869	0.21%
2019/10/25	1	38.10	1	38.35	38.20	0	1,897	0.00%
2019/10/23	1	37.50	0	0.00	37.35	1	1,850	0.05%
2019/10/21	0.1	38.00	1	37.90	38.00	-0.9	1,830	-0.05%
2019/10/18	0.3	37.85	0	0.00	37.85	0.3	1,804	0.02%
2019/10/17	0	0.00	0.4	37.50	37.35	-0.4	1,750	-0.02%
2019/10/16	0.1	37.60	1	37.60	37.60	-0.9	1,739	-0.05%
2019/10/14	2	36.85	0.4	37.00	36.90	1.7	1,724	0.10%
2019/10/09	2	36.85	0	0.00	36.80	2	1,713	0.12%
2019/10/08	1	37.20	0	0.00	37.10	1	1,698	0.06%
2019/10/03	1	37.35	0	0.00	37.40	1	1,689	0.06%
2019/10/01	0	0.00	1	37.65	37.60	-1	1,692	-0.06%
2019/09/26	3	38.05	0	0.00	38.15	3	1,682	0.18%
2019/09/25	1	38.15	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	38.30	38.30	-1	1,765	-0.06%
2019/09/19	0	0.00	1	38.90	38.95	-1	1,867	-0.05%
2019/09/18	0	0.00	5	38.93	38.95	-5	2,081	-0.24%
2019/09/16	0	38.35	4	38.21	38.30	-4	2,065	-0.19%
2019/09/11	0	0.00	1	37.90	37.85	-1	2,063	-0.05%
2019/09/10	1	37.55	1	37.55	37.70	0	2,072	0.00%
2019/09/09	1	37.70	7	37.80	37.75	-6	2,070	-0.29%
2019/09/05	5	38.25	0	0.00	37.90	5	2,077	0.24%
2019/09/04	4	38.28	0	0.00	38.25	4	2,077	0.19%
2019/09/03	0	0.00	2	37.68	37.75	-2	2,090	-0.10%
2019/09/02	0	0.00	1	37.40	37.35	-1	2,114	-0.05%
2019/08/30	0	0.00	0.1	37.00	36.90	-0.1	2,115	0.00%
2019/08/29	1	36.80	0	0.00	36.75	1	2,123	0.05%
2019/08/28	1	36.85	0	0.00	36.80	1	2,160	0.05%
2019/08/26	2	39.50	3	39.63	39.55	-1	2,175	-0.05%
2019/08/22	2	38.75	0	0.00	39.20	2	2,172	0.09%
2019/08/21	3	39.00	0	0.00	38.95	3	2,196	0.14%
2019/08/20	5	39.08	0	0.00	39.10	5	2,264	0.22%
2019/08/19	10	39.08	12	38.70	38.80	-2	2,281	-0.09%
2019/08/16	1	39.25	235	39.30	39.35	-234	2,257	-10.37%	大賣/鉅額交易
2019/08/14	8	40.32	7	40.10	40.10	1	2,340	0.04%
2019/08/13	1	41.15	1	41.35	41.25	0	2,423	0.00%
2019/08/12	0	0.00	1	41.55	41.45	-1	2,526	-0.04%
2019/08/07	3	41.67	1	41.85	41.00	2	2,521	0.08%
2019/08/06	1	39.88	3	40.77	41.15	-2	2,497	-0.08%
2019/08/05	234	41.60	4	41.46	40.75	230	2,518	9.13%	大買/鉅額交易
2019/08/02	2	40.65	6	40.80	40.80	-4	2,453	-0.16%
2019/08/01	2	40.60	19	40.87	40.80	-17	2,449	-0.69%
2019/07/31	0	0.00	1	40.85	40.80	-1	2,457	-0.04%
2019/07/30	17	40.59	0	0.00	40.45	17	2,435	0.70%
2019/07/29	7	40.80	6	40.53	40.70	1	2,425	0.04%
2019/07/26	2	39.68	2	39.90	39.90	0	2,393	0.00%
2019/07/25	0	0.00	7	39.91	39.90	-7	2,397	-0.29%
2019/07/22	0	0.00	2	39.65	39.70	-2	2,394	-0.08%
2019/07/19	0.1	39.50	2	39.53	39.60	-2	2,412	-0.08%
2019/07/16	3	39.33	0	0.00	39.30	3	2,459	0.12%
2019/07/15	0	0.00	5	39.65	39.60	-5	2,441	-0.20%
2019/07/12	2	39.63	0	0.00	39.65	2	2,442	0.08%
2019/07/11	1	39.65	0	0.00	39.60	1	2,448	0.04%
2019/07/10	0	39.90	1	39.75	39.90	-1	2,453	-0.04%
2019/07/09	0	0.00	2	39.65	39.65	-2	2,444	-0.08%
2019/07/08	1	39.30	0	0.00	39.40	1	2,437	0.04%
2019/07/05	1	39.25	1	39.45	39.50	0	2,441	0.00%
2019/07/04	2	39.38	1	39.65	39.40	1	2,444	0.04%
2019/07/03	6	39.43	1	39.50	39.40	5	2,439	0.20%
2019/07/02	1	39.30	8	39.37	39.35	-7	2,436	-0.29%
2019/07/01	4	39.40	0	0.00	39.15	4	2,421	0.17%
2019/06/27	1	40.15	6	40.16	40.45	-5	2,339	-0.21%
2019/06/26	2	40.95	8	41.43	40.45	-6	2,315	-0.26%
2019/06/25	27	40.66	12	41.19	40.80	15	2,236	0.67%
2019/06/24	5	39.40	3	39.27	39.35	2	2,014	0.10%
2019/06/20	1.1	38.90	0	0.00	38.90	1.1	1,976	0.05%
2019/06/19	4	38.96	2	39.20	38.90	2	1,969	0.10%
2019/06/14	1	38.70	1	38.95	38.80	0	1,925	0.00%
2019/06/13	0	0.00	2	38.90	38.85	-2	1,931	-0.10%
2019/06/12	2	38.60	0	0.00	38.40	2	1,927	0.10%
2019/06/11	0	0.00	0.1	39.00	39.00	-0.1	1,945	-0.01%
2019/06/10	0	0.00	2	39.45	39.55	-2	1,921	-0.10%
2019/06/06	2	38.83	2	39.03	39.05	0	1,914	0.00%
2019/06/05	2	38.83	2	39.05	39.05	0	1,901	0.00%
2019/06/04	0	0.00	17	38.77	39.05	-17	1,879	-0.90%
2019/05/31	8	39.16	6	38.89	38.55	2	1,814	0.11%
2019/05/30	2	38.78	2	39.08	39.15	0	1,773	0.00%
2019/05/28	2	39.40	0	0.00	38.80	2	1,713	0.12%
2019/05/27	1	38.45	2	38.93	39.00	-1	1,660	-0.06%
2019/05/24	0	0.00	11	38.05	38.05	-11	1,579	-0.70%
2019/05/22	0	0.00	8	37.91	38.00	-8	1,540	-0.52%
2019/05/21	0	0.00	2	38.58	38.30	-2	1,506	-0.13%
2019/05/20	22.2	38.54	17	38.50	38.15	5.2	1,428	0.36%
2019/05/17	12	36.97	3	36.48	37.50	9	1,319	0.68%
2019/05/16	0	0.00	6	36.15	36.05	-6	1,208	-0.50%
2019/05/14	2	36.25	0	0.00	36.45	2	1,185	0.17%
2019/05/13	5	36.35	4	36.06	36.45	1	1,166	0.09%
2019/05/10	1	35.35	47	35.58	35.45	-46	1,105	-4.16%
2019/05/07	5	35.65	0	0.00	35.70	5	1,071	0.47%
2019/05/03	0.9	35.30	0.2	35.30	35.30	0.7	1,056	0.06%
2019/05/02	0.1	35.25	0	0.00	35.25	0.1	1,060	0.01%
2019/04/29	0	0.00	1	35.40	35.40	-1	1,059	-0.09%
2019/04/26	1	35.00	0	0.00	35.10	1	1,060	0.09%
2019/04/24	3	36.25	3	35.70	36.00	0	1,046	0.00%
2019/04/23	26	36.02	3	36.00	36.05	23	1,046	2.20%
2019/04/22	10	35.85	1	35.60	35.90	9	1,047	0.86%
2019/04/19	0.1	35.05	0	0.00	35.10	0.1	1,044	0.01%
2019/04/18	0	0.00	3	34.98	34.95	-3	1,105	-0.27%
2019/04/16	3	35.05	0	0.00	35.00	3	1,153	0.26%
2019/04/15	10	35.25	0	0.00	35.20	10	1,195	0.84%
2019/04/11	0	0.00	1	35.30	35.35	-1	1,316	-0.08%
2019/04/09	0	35.30	0	0.00	35.30	0	1,340	0.00%
2019/04/08	1	35.05	0	0.00	35.05	1	1,347	0.07%
2019/04/01	0.1	35.20	0	0.00	35.20	0.1	1,424	0.01%
2019/03/29	0	0.00	2	35.30	35.30	-2	1,478	-0.14%
2019/03/25	0.1	35.05	0	0.00	35.05	0.1	1,552	0.00%
2019/03/21	1	35.00	0	0.00	34.95	1	1,669	0.06%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/05	0.1	35.00	0	0.00	35.00	0.1	1,611	0.01%
2019/02/26	1	34.70	0	0.00	34.70	1	1,603	0.06%
2019/02/19	3.1	35.10	1	34.95	34.95	2.1	1,578	0.13%
2019/02/18	0	0.00	1	34.80	35.20	-1	1,568	-0.06%
2019/02/12	0	0.00	1	34.85	34.75	-1	1,540	-0.06%
2019/01/22	1	34.60	0	0.00	34.50	1	1,539	0.06%
2019/01/14	0	0.00	1	34.65	34.80	-1	1,612	-0.06%
2019/01/10	0	0.00	1	36.25	35.25	-1	1,628	-0.06%
2019/01/09	1	34.85	0	0.00	35.20	1	1,576	0.06%
2019/01/08	0	0.00	1	34.90	34.75	-1	1,542	-0.06%
2019/01/07	7	35.16	4	35.15	35.20	3	1,527	0.20%
2019/01/04	12.1	35.16	11	34.80	34.80	1.1	1,486	0.07%
2019/01/02	1	33.80	1	34.00	33.80	0	1,402	0.00%
2018/12/27	1	33.45	1	33.50	33.45	0	1,370	0.00%
2018/12/25	1	34.00	0	0.00	33.90	1	1,349	0.07%
2018/12/22	1	34.00	1	34.50	34.30	0	1,280	0.00%
2018/12/17	10	35.40	10	34.35	34.35	0	1,179	0.00%
2018/12/14	20	34.50	20	34.10	33.95	0	1,123	0.00%
2018/12/03	0.1	32.90	0	0.00	32.90	0.1	1,170	0.01%
2018/11/16	1	31.15	0	0.00	31.45	1	1,621	0.06%
2018/11/13	0	0.00	1	30.50	30.50	-1	1,664	-0.06%
2018/11/02	0	0.00	1	30.65	31.00	-1	1,808	-0.06%
2018/11/01	0	0.00	1	30.10	30.60	-1	1,823	-0.05%
2018/10/31	0	0.00	2	29.75	30.10	-2	1,837	-0.11%
2018/10/29	4	29.59	0	0.00	29.15	4	1,875	0.21%
2018/10/26	2	29.50	0	0.00	30.25	2	1,872	0.11%
2018/10/25	1	30.70	0	0.00	30.10	1	1,837	0.05%
2018/10/19	0	31.90	0	0.00	31.40	0	1,810	0.00%
2018/09/18	12	36.95	15	37.00	36.95	-3	1,816	-0.17%
2018/09/10	22	35.67	3	35.50	35.35	19	1,938	0.98%
2018/09/05	6	37.02	0	0.00	37.00	6	1,907	0.31%
2018/08/27	0	0.00	57	40.48	40.70	-57	1,593	-3.58%
2018/08/24	0	0.00	10	39.50	39.60	-10	1,571	-0.64%
2018/08/23	1	39.40	0	0.00	39.65	1	1,578	0.06%
2018/08/20	5	39.35	0	0.00	39.10	5	1,602	0.31%
2018/08/17	6	39.33	0	0.00	39.30	6	1,602	0.37%
2018/08/16	3	39.08	5	38.90	39.45	-2	1,631	-0.12%
2018/08/14	5	39.50	0	0.00	39.70	5	1,651	0.30%
2018/08/13	1	39.70	40	39.85	39.75	-39	1,674	-2.33%
2018/08/10	2	40.85	0	0.00	41.00	2	1,654	0.12%
2018/08/09	1	41.05	0	0.00	40.70	1	1,693	0.06%
2018/08/08	17	41.27	0	0.00	41.15	17	1,799	0.94%
2018/08/07	0	0.00	2	41.20	41.20	-2	1,902	-0.11%
2018/08/06	1	41.20	2	40.80	41.00	-1	1,890	-0.05%
2018/08/01	0.1	39.80	0	0.00	39.80	0.1	1,844	0.00%
2018/07/31	0	0.00	1	39.65	39.75	-1	1,838	-0.05%
2018/07/30	5	39.95	0	0.00	39.95	5	1,845	0.27%
2018/07/27	5	40.47	0	0.00	40.20	5	1,867	0.27%
2018/07/26	0	0.00	1	40.40	40.50	-1	1,883	-0.05%
2018/07/25	2	40.15	0	0.00	39.95	2	1,919	0.10%
2018/07/23	1	39.30	0	0.00	39.55	1	2,060	0.05%
2018/07/20	5	39.38	0	0.00	39.40	5	2,124	0.24%
2018/07/19	1	39.55	0	0.00	39.50	1	2,186	0.05%
2018/07/18	1	39.50	0	0.00	39.55	1	2,208	0.05%
2018/07/13	10	40.15	0	0.00	40.10	10	2,283	0.44%
2018/07/11	12	39.63	0	0.00	39.65	12	2,326	0.52%
2018/07/10	10	39.63	4	39.75	39.60	6	2,325	0.26%
2018/07/09	0	0.00	1	39.85	39.75	-1	2,322	-0.04%
2018/07/06	1	39.10	0	0.00	39.05	1	2,322	0.04%
2018/07/04	0.1	39.95	0	0.00	39.95	0.1	2,333	0.00%
2018/07/03	3	40.20	0	0.00	39.85	3	2,319	0.13%
2018/07/02	2	40.70	0	0.00	40.45	2	2,306	0.09%
2018/06/29	0	0.00	1	40.75	40.75	-1	2,297	-0.04%
2018/06/28	1	40.35	0	0.00	40.15	1	2,269	0.04%
2018/06/27	2	40.43	0	0.00	40.20	2	2,286	0.09%
2018/06/25	1	40.90	6	40.91	40.60	-5	2,230	-0.22%
2018/06/21	16	40.65	7	41.44	42.00	9	2,167	0.42%
2018/06/19	0	0.00	1	39.40	39.35	-1	2,113	-0.05%
2018/06/15	1	39.15	0	0.00	39.10	1	2,110	0.05%
2018/06/14	10	39.35	0	0.00	39.30	10	2,111	0.47%
2018/06/13	1	39.50	0	0.00	39.50	1	2,126	0.05%
2018/06/12	8	39.75	0	0.00	39.80	8	2,145	0.37%
2018/06/08	2	39.60	1	39.70	39.70	1	2,149	0.05%
2018/06/07	9	39.55	0	0.00	39.50	9	2,189	0.41%
2018/06/05	2	39.80	0	0.00	39.45	2	2,245	0.09%
2018/06/04	1	39.70	0	0.00	39.75	1	2,299	0.04%
2018/06/01	1.1	39.21	0	0.00	39.45	1.1	2,357	0.05%
2018/05/22	1	39.60	0	0.00	39.35	1	2,679	0.04%
2018/05/17	0	0.00	1	40.85	41.20	-1	2,559	-0.04%
2018/05/15	6	39.68	2	39.90	39.95	4	2,406	0.17%
2018/05/11	3	37.73	0	0.00	37.35	3	2,317	0.13%
2018/05/10	1	37.70	8	37.66	37.65	-7	2,302	-0.30%
2018/05/08	1	37.70	0	0.00	37.70	1	2,276	0.04%
2018/04/30	10	38.65	10	38.35	38.35	0	2,161	0.00%
2018/04/26	0	0.00	1	37.20	36.25	-1	2,026	-0.05%
2018/04/25	1	35.65	0	0.00	36.30	1	1,975	0.05%
2018/04/24	1	35.65	0	0.00	35.75	1	1,931	0.05%
2018/04/23	2	35.80	0	0.00	35.75	2	1,954	0.10%
2018/04/19	10	34.10	0	0.00	34.20	10	1,877	0.53%
2018/04/11	0	0.00	4	34.80	34.80	-4	1,886	-0.21%
2018/04/10	0	0.00	1	35.30	35.25	-1	1,878	-0.05%
2018/04/09	2	34.90	1	34.70	35.05	1	1,867	0.05%
2018/04/03	2	34.53	1	34.50	34.70	1	1,872	0.05%
2018/04/02	0	0.00	2	34.75	34.75	-2	1,920	-0.10%
2018/03/19	0	0.00	2	35.80	35.60	-2	1,906	-0.10%
2018/03/14	2	35.55	0	0.00	35.30	2	1,872	0.11%
2018/03/13	2	35.13	0	0.00	35.40	2	1,873	0.11%
2018/03/09	1	35.70	0	0.00	36.00	1	1,801	0.06%
2018/03/08	0	0.00	2	36.25	36.15	-2	1,779	-0.11%
2018/03/07	8	36.03	7	36.52	35.65	1	1,714	0.06%
2018/03/05	0	0.00	7	35.52	35.20	-7	1,645	-0.43%
2018/03/02	10	36.31	1	36.15	35.90	9	1,565	0.57%
2018/02/09	0	0.00	1	32.35	32.45	-1	1,249	-0.08%
2018/02/08	1	32.55	0	0.00	32.30	1	1,251	0.08%
2018/02/06	1	32.00	0	0.00	31.85	1	1,254	0.08%
2018/02/05	0	0.00	1	33.35	33.40	-1	1,218	-0.08%
2018/01/19	0	0.00	1	34.70	34.45	-1	1,482	-0.07%
2018/01/18	0	0.00	2	34.68	34.50	-2	1,583	-0.13%
2018/01/17	5	34.35	0	0.00	34.65	5	1,570	0.32%
2018/01/10	2	34.05	0	0.00	34.20	2	1,640	0.12%