大聯大 (3702)-國泰-板橋券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/21	84.7	88.98	12.2	88.69	88.40	72.5	10,472	0.69%
2024/05/20	5.2	92.53	44.5	91.59	94.00	-39.4	10,286	-0.38%
2024/05/17	3.6	87.49	3.3	87.61	87.60	0.3	10,140	0.00%
2024/05/16	12.4	87.39	6.5	86.81	86.50	5.9	10,050	0.06%
2024/05/15	9.2	87.99	5	90.12	87.50	4.2	10,017	0.04%
2024/05/14	24.3	89.62	2	90.00	89.00	22.3	10,011	0.22%
2024/05/13	0.4	90.99	0	0.00	91.10	0.4	10,002	0.00%
2024/05/10	1.9	90.19	58.6	92.23	92.10	-56.8	9,992	-0.57%
2024/05/09	28.9	90.50	7	90.41	89.60	21.9	9,949	0.22%
2024/05/08	22	91.34	8.5	92.54	92.60	13.5	9,944	0.14%
2024/05/07	3	92.14	12.1	92.58	93.00	-9.1	9,960	-0.09%
2024/05/06	3	91.26	6.4	91.39	91.80	-3.4	9,905	-0.03%
2024/05/03	0.1	91.10	40.6	91.60	91.80	-40.5	9,914	-0.41%
2024/05/02	3.1	88.39	10.8	89.78	89.70	-7.7	9,879	-0.08%
2024/04/30	7.1	87.95	5.1	88.18	88.30	2.1	9,896	0.02%
2024/04/29	7	86.13	17	86.47	86.60	-10	9,887	-0.10%
2024/04/26	10	85.98	8	85.46	85.10	2	9,937	0.02%
2024/04/25	12.2	85.03	7	85.31	84.80	5.2	9,925	0.05%
2024/04/24	2.2	86.17	0	86.40	86.40	2.2	9,984	0.02%
2024/04/23	9.5	84.86	9.2	85.12	85.10	0.3	10,190	0.00%
2024/04/22	6.6	87.17	2.2	88.37	86.70	4.5	10,214	0.04%
2024/04/19	19.6	87.57	14	88.78	88.70	5.6	10,163	0.05%
2024/04/18	14.1	90.20	1	91.30	89.30	13.1	9,968	0.13%
2024/04/17	4.1	91.38	7	91.31	92.40	-3	9,978	-0.03%
2024/04/16	12.2	89.42	5.2	89.83	89.60	7.1	9,949	0.07%
2024/04/15	7.1	91.90	10.7	91.52	91.10	-3.6	9,846	-0.04%
2024/04/12	7.3	91.46	18.1	92.34	91.60	-10.8	9,806	-0.11%
2024/04/11	2.3	91.82	8.1	91.15	91.00	-5.8	9,853	-0.06%
2024/04/10	8.8	90.37	16	90.56	89.90	-7.2	9,862	-0.07%
2024/04/09	17.3	89.79	3	89.90	89.70	14.3	9,885	0.14%
2024/04/08	27.6	89.87	3.2	90.02	89.90	24.4	9,939	0.25%
2024/04/03	6.1	92.03	4.2	92.48	91.70	1.9	9,835	0.02%
2024/04/02	22.1	92.62	5.3	92.85	93.00	16.7	9,840	0.17%
2024/04/01	211.4	94.81	188.6	92.53	92.50	22.8	9,840	0.23%	大買/大賣/
2024/03/29	45.2	92.92	59.1	94.44	95.90	-13.9	9,768	-0.14%
2024/03/28	32.5	96.07	25.7	96.16	96.00	6.8	9,508	0.07%
2024/03/27	9.7	95.06	68.2	94.04	95.60	-58.5	9,446	-0.62%
2024/03/26	9.2	88.97	16.5	90.01	89.90	-7.3	9,369	-0.08%
2024/03/25	146.1	89.25	3.4	89.75	89.50	142.7	9,474	1.51%	大買/鉅額交易
2024/03/22	14.2	89.68	7.1	90.00	89.20	7.1	9,602	0.07%
2024/03/21	26.1	89.61	19	89.77	90.90	7.1	9,726	0.07%
2024/03/20	32.9	91.03	18.7	91.98	90.00	14.2	9,777	0.15%
2024/03/19	41.6	91.97	23.3	92.79	91.00	18.3	9,744	0.19%
2024/03/18	35.2	92.25	29.3	92.47	92.50	5.9	9,521	0.06%
2024/03/15	20.4	87.78	55	88.72	92.10	-34.7	9,342	-0.37%
2024/03/14	107.5	89.06	30.3	89.52	85.70	77.2	8,740	0.88%	大買/
2024/03/13	12.3	96.06	11	95.81	95.20	1.3	8,494	0.01%
2024/03/12	11.2	95.61	26.1	96.50	95.90	-14.9	8,396	-0.18%
2024/03/11	43.3	93.25	28.7	94.03	93.50	14.5	8,348	0.17%
2024/03/08	56.4	97.70	64.3	98.31	97.30	-7.9	8,303	-0.09%
2024/03/07	35.5	95.70	72.1	96.37	96.20	-36.6	7,988	-0.46%
2024/03/06	31.1	92.42	49.6	91.99	92.80	-18.5	7,767	-0.24%
2024/03/05	32.4	85.62	32.5	86.45	87.60	-0.1	7,797	0.00%
2024/03/04	21.5	87.32	17	87.13	86.70	4.5	7,743	0.06%
2024/03/01	37.3	89.13	5.4	89.04	88.70	31.9	7,836	0.41%
2024/02/29	105.3	92.93	81.2	92.66	92.80	24.1	7,841	0.31%	大買/
2024/02/27	14.2	92.57	4.7	92.61	91.70	9.5	7,786	0.12%
2024/02/26	15.2	92.06	4.2	91.94	91.60	11.1	7,807	0.14%
2024/02/23	10.2	93.35	49.1	93.94	94.40	-38.9	7,794	-0.50%
2024/02/22	4.1	91.36	13	91.62	91.50	-8.9	7,833	-0.11%
2024/02/21	29.2	91.05	23	90.56	90.30	6.2	7,922	0.08%
2024/02/20	17.2	93.54	49.7	92.91	94.00	-32.5	8,111	-0.40%
2024/02/19	48	89.23	6.3	89.11	89.00	41.8	8,077	0.52%
2024/02/16	2	88.05	22.4	88.61	89.40	-20.4	8,149	-0.25%
2024/02/15	12.2	87.31	14	86.70	86.60	-1.8	8,167	-0.02%
2024/02/05	6	87.17	25.1	87.30	87.60	-19.1	8,243	-0.23%
2024/02/02	6.1	88.58	6.2	88.43	88.50	-0.1	8,277	0.00%
2024/02/01	8	88.89	10.1	88.31	88.70	-2.1	8,317	-0.02%
2024/01/31	13.5	87.03	5.6	88.55	87.20	7.9	8,333	0.09%
2024/01/30	13.2	88.69	12.7	89.71	87.70	0.5	8,340	0.01%
2024/01/29	1	89.50	6.4	89.62	89.80	-5.4	8,375	-0.06%
2024/01/26	5	87.90	11.1	88.47	89.00	-6.1	8,547	-0.07%
2024/01/25	4.1	89.34	6.6	89.28	89.00	-2.5	8,640	-0.03%
2024/01/24	4.3	90.68	11.2	90.65	89.90	-6.9	8,852	-0.08%
2024/01/23	11.2	90.15	5.2	89.95	89.80	6	8,939	0.07%
2024/01/22	6.8	89.20	26.1	89.29	89.60	-19.3	8,933	-0.22%
2024/01/19	8.1	86.00	10.2	85.94	86.70	-2.1	8,907	-0.02%
2024/01/18	20.4	86.88	27.8	86.86	86.80	-7.5	8,900	-0.08%
2024/01/17	23.6	86.13	22.8	85.92	86.50	0.7	8,815	0.01%
2024/01/16	5.4	83.83	27	83.78	84.30	-21.6	8,651	-0.25%
2024/01/15	2.2	80.95	8.2	82.38	82.40	-6	8,581	-0.07%
2024/01/12	4.1	81.10	0	0.00	81.10	4.1	8,582	0.05%
2024/01/11	13.2	80.76	12.1	81.59	81.70	1	8,635	0.01%
2024/01/10	4	82.00	3.7	81.98	82.00	0.3	8,669	0.00%
2024/01/09	0	0.00	16.5	81.37	81.80	-16.5	8,690	-0.19%
2024/01/08	4.1	80.95	2.5	81.08	80.90	1.6	8,733	0.02%
2024/01/05	15.5	79.76	8.3	81.18	81.40	7.2	8,737	0.08%
2024/01/04	4	81.08	6.2	81.56	81.60	-2.2	8,655	-0.03%
2024/01/03	3.3	80.29	10.1	80.11	80.50	-6.9	8,673	-0.08%
2024/01/02	11	80.39	19.4	80.14	80.40	-8.4	8,668	-0.10%
2023/12/29	11.1	81.19	8.1	81.07	81.60	3.1	8,620	0.04%
2023/12/28	8.8	82.96	10.9	83.08	81.40	-2.1	8,657	-0.02%
2023/12/27	11.9	84.79	15.2	84.84	85.00	-3.3	8,703	-0.04%
2023/12/26	8.1	82.22	11.3	83.15	84.10	-3.3	8,671	-0.04%
2023/12/25	6.3	82.30	7	82.37	82.50	-0.7	8,668	-0.01%
2023/12/22	11	82.84	51	84.04	83.40	-40	8,653	-0.46%
2023/12/21	8.2	81.35	51.7	81.38	81.90	-43.6	8,493	-0.51%
2023/12/20	7.1	80.87	35.1	81.91	80.60	-28	8,331	-0.34%
2023/12/19	50.3	80.37	30.1	80.59	81.20	20.1	8,153	0.25%
2023/12/18	8.2	80.60	19.2	80.99	81.30	-11	7,981	-0.14%
2023/12/15	23.4	80.99	15.1	80.58	80.20	8.3	7,837	0.11%
2023/12/14	891.5	84.04	884.1	83.87	82.90	7.3	7,677	0.10%	大買/大賣/
2023/12/13	9.3	83.81	15	84.51	85.00	-5.7	7,575	-0.08%
2023/12/12	32.5	83.15	9.2	83.36	83.30	23.3	7,609	0.31%
2023/12/11	14	80.08	20.4	80.35	80.70	-6.4	7,522	-0.08%
2023/12/08	4.7	78.39	10	78.40	79.20	-5.3	7,481	-0.07%
2023/12/07	10	78.53	68.5	78.51	78.90	-58.5	7,484	-0.78%
2023/12/06	5	77.46	5.3	77.48	78.00	-0.3	7,417	0.00%
2023/12/05	6	76.00	9.7	76.42	77.00	-3.7	7,372	-0.05%
2023/12/04	62.3	74.59	20	74.44	75.00	42.3	7,273	0.58%
2023/12/01	25.9	74.34	11.7	74.00	73.30	14.2	7,248	0.20%
2023/11/30	7.8	75.69	4.6	76.65	77.60	3.1	7,090	0.04%
2023/11/29	8	75.23	15.5	75.62	76.50	-7.5	6,829	-0.11%
2023/11/28	10.5	74.38	35.9	74.54	75.10	-25.4	6,737	-0.38%
2023/11/27	7	72.49	16.6	72.97	74.00	-9.6	6,676	-0.14%
2023/11/24	2	71.80	16	73.09	73.50	-14	6,619	-0.21%
2023/11/23	9.2	72.17	1	71.90	71.90	8.2	6,556	0.12%
2023/11/22	5	71.84	12.4	72.06	72.50	-7.4	6,518	-0.11%
2023/11/21	14.5	71.79	19.4	72.68	71.70	-5	6,541	-0.08%
2023/11/20	32.7	70.67	3.2	71.04	71.40	29.5	6,492	0.45%
2023/11/17	379.6	71.56	414.9	71.72	71.20	-35.3	6,498	-0.54%	大買/大賣/
2023/11/16	36.2	69.47	5.6	69.58	69.60	30.5	6,275	0.49%
2023/11/15	27.7	70.03	17.6	69.43	69.50	10.1	6,226	0.16%
2023/11/14	10.1	71.27	7.7	70.83	70.70	2.5	6,161	0.04%
2023/11/13	24.1	72.17	21	71.89	71.10	3.1	6,145	0.05%
2023/11/10	13.5	71.73	31.2	71.96	72.20	-17.6	6,076	-0.29%
2023/11/09	40.9	73.48	11.2	73.45	73.50	29.7	6,113	0.49%
2023/11/08	12.2	74.73	9	74.82	74.60	3.2	6,145	0.05%
2023/11/07	10.5	73.07	12.2	73.56	74.20	-1.7	6,108	-0.03%
2023/11/06	16.5	72.83	14.7	72.97	72.90	1.8	6,111	0.03%
2023/11/03	669.3	71.54	315	71.30	70.90	354.4	6,058	5.85%	大買/大賣/鉅額交易
2023/11/02	43.7	72.77	31	72.90	72.80	12.8	5,917	0.22%
2023/11/01	21.7	73.42	41.8	73.65	74.10	-20	5,786	-0.35%
2023/10/31	33.1	70.91	19.4	71.34	71.60	13.7	5,603	0.24%
2023/10/30	8.5	68.37	6	68.57	68.90	2.5	5,484	0.04%
2023/10/27	7.9	69.27	10.3	68.77	68.80	-2.4	5,462	-0.04%
2023/10/26	5.1	67.27	3.2	67.59	67.40	1.9	5,461	0.03%
2023/10/25	2.2	68.20	3	68.04	68.20	-0.8	5,516	-0.01%
2023/10/24	7	67.31	3.6	66.96	67.70	3.5	5,581	0.06%
2023/10/23	5.6	66.47	8.5	66.26	66.30	-2.9	5,657	-0.05%
2023/10/20	2.3	67.61	5.3	67.73	67.80	-3	5,922	-0.05%
2023/10/19	2.1	67.25	4.3	67.33	67.50	-2.2	6,073	-0.04%
2023/10/18	63.1	67.56	8.2	66.70	67.00	54.9	6,176	0.89%
2023/10/17	22.2	67.40	25.9	67.23	67.00	-3.7	6,165	-0.06%
2023/10/16	12.5	67.91	25.2	67.89	68.10	-12.7	6,249	-0.20%
2023/10/13	10.6	66.31	5.1	65.97	66.50	5.5	6,297	0.09%
2023/10/12	2.9	65.13	14.1	65.18	65.50	-11.1	6,268	-0.18%
2023/10/11	26.2	64.29	22.1	64.61	64.80	4.1	6,265	0.07%
2023/10/06	3.2	62.35	15	62.54	63.00	-11.8	6,240	-0.19%
2023/10/05	3.9	61.48	8	61.43	61.50	-4.1	6,219	-0.07%
2023/10/04	8	61.24	5	61.10	61.30	3	6,212	0.05%
2023/10/03	0.5	61.48	12.4	61.22	61.60	-11.9	6,165	-0.19%
2023/10/02	8.3	60.01	6	60.12	60.00	2.3	6,109	0.04%
2023/09/28	3	60.00	18.6	59.98	60.60	-15.6	6,078	-0.26%
2023/09/27	3.3	59.62	26.8	59.64	60.00	-23.4	6,091	-0.38%
2023/09/26	3	59.53	6.1	59.88	60.00	-3.1	6,178	-0.05%
2023/09/25	1	59.90	4.5	59.81	60.00	-3.5	6,155	-0.06%
2023/09/22	9.1	59.10	12.6	58.92	59.50	-3.5	6,134	-0.06%
2023/09/21	1.1	59.25	10.4	58.79	59.30	-9.3	6,071	-0.15%
2023/09/20	17.1	59.56	15	59.59	59.60	2.1	6,051	0.03%
2023/09/19	6	59.63	13	59.75	59.40	-7	5,985	-0.12%
2023/09/18	10.3	59.76	32.4	59.70	59.50	-22.1	5,945	-0.37%
2023/09/15	13	59.15	13.4	59.37	59.50	-0.4	5,888	-0.01%
2023/09/14	3	57.70	13.4	57.88	58.20	-10.4	5,765	-0.18%
2023/09/13	4	56.98	8.2	57.23	57.40	-4.2	5,760	-0.07%
2023/09/12	4	56.80	6	56.73	56.90	-2	5,792	-0.03%
2023/09/11	12	56.40	8	56.63	56.50	4	5,783	0.07%
2023/09/08	39	56.79	17	56.69	56.60	22	5,779	0.38%
2023/09/07	22	56.70	11.6	56.70	56.70	10.4	5,796	0.18%
2023/09/06	20.1	55.99	10.2	56.40	56.40	9.8	5,762	0.17%
2023/09/05	1	55.20	3.4	54.91	55.20	-2.4	5,683	-0.04%
2023/09/04	0	0.00	2	54.70	54.80	-2	5,702	-0.04%
2023/09/01	1	54.40	1	54.60	54.40	0	5,709	0.00%
2023/08/31	16.1	54.30	39.4	54.31	54.90	-23.3	5,707	-0.41%
2023/08/30	5	53.32	2.5	53.50	53.70	2.5	5,618	0.04%
2023/08/29	1	53.20	2	53.10	53.80	-1	5,618	-0.02%
2023/08/28	6.3	53.77	0.8	54.00	54.00	5.5	5,603	0.10%
2023/08/25	0	54.50	30.1	54.28	54.70	-30.1	5,735	-0.52%
2023/08/24	56.1	55.01	10	54.31	53.40	46.1	5,692	0.81%
2023/08/23	8.3	53.97	7	54.42	55.50	1.3	5,647	0.02%
2023/08/22	4	53.75	9	53.71	54.00	-5	5,577	-0.09%
2023/08/21	52	53.73	21.1	53.88	54.00	31	5,608	0.55%
2023/08/18	23	53.22	9.1	53.19	53.70	13.9	5,628	0.25%
2023/08/17	8.2	52.25	21	52.27	52.80	-12.8	5,642	-0.23%
2023/08/16	1	52.00	13.1	52.39	52.50	-12.1	5,653	-0.21%
2023/08/15	11	52.45	14	52.43	52.20	-3	5,693	-0.05%
2023/08/14	0	51.24	4	51.40	52.00	-4	5,640	-0.07%
2023/08/11	1.1	51.11	41.4	51.50	51.50	-40.3	5,592	-0.72%
2023/08/10	1	50.42	5.1	51.06	51.50	-4	5,571	-0.07%
2023/08/09	1.8	50.68	4	50.85	51.20	-2.2	5,527	-0.04%
2023/08/08	0.2	50.70	1.1	51.00	51.00	-0.9	5,505	-0.02%
2023/08/07	2.1	50.25	9.2	50.36	51.00	-7.1	5,473	-0.13%
2023/08/04	6.1	49.79	2.1	50.15	49.95	4	5,440	0.07%
2023/08/02	18.2	49.90	1	49.65	49.95	17.2	5,402	0.32%
2023/08/01	0.1	50.34	6	50.17	50.40	-5.9	5,379	-0.11%
2023/07/31	99.4	50.04	1.6	50.14	50.40	97.8	5,398	1.81%
2023/07/28	157	50.11	13	50.49	50.30	144	5,366	2.68%	大買/鉅額交易
2023/07/27	18	49.48	8	49.61	49.80	10	5,239	0.19%
2023/07/26	44.9	49.49	20	49.45	49.15	24.9	5,170	0.48%
2023/07/25	126.3	50.57	36.2	50.28	50.10	90.1	5,066	1.78%	大買/
2023/07/24	18	56.38	4.3	56.67	56.80	13.7	4,749	0.29%
2023/07/21	9.6	56.90	2.3	56.99	57.10	7.2	4,552	0.16%
2023/07/20	17.7	58.10	1	57.52	57.70	16.6	4,403	0.38%
2023/07/19	18.7	58.05	7.5	57.99	57.80	11.1	4,274	0.26%
2023/07/18	1.4	58.06	3.3	58.46	59.00	-1.9	4,157	-0.05%
2023/07/17	4.1	58.20	6.5	58.31	58.50	-2.5	4,024	-0.06%
2023/07/14	5	58.04	4.1	58.09	58.30	0.9	3,995	0.02%
2023/07/13	21	57.97	0	58.40	57.40	21	3,958	0.53%
2023/07/12	2.2	57.94	32.4	57.90	58.00	-30.3	3,910	-0.77%
2023/07/11	2	57.05	10.3	56.62	57.30	-8.2	3,877	-0.21%
2023/07/10	0	0.00	2.5	56.08	56.30	-2.5	3,869	-0.07%
2023/07/07	2.3	55.76	14.6	55.78	56.10	-12.3	3,881	-0.32%
2023/07/06	13	56.81	3.8	56.63	56.60	9.2	3,879	0.24%
2023/07/05	5	56.90	20.2	56.89	56.90	-15.2	3,862	-0.39%
2023/07/04	3	56.00	14	56.23	56.20	-11	3,809	-0.29%
2023/07/03	1	54.70	0	0.00	55.00	1	3,697	0.03%
2023/06/30	26	54.62	2	54.60	54.70	24	3,691	0.65%
2023/06/29	1.2	54.67	2	54.60	54.80	-0.8	3,706	-0.02%
2023/06/28	31	54.93	5.6	54.81	54.90	25.4	3,781	0.67%
2023/06/27	1.2	54.60	0.2	54.60	54.70	1	3,783	0.03%
2023/06/26	0	0.00	8	54.81	54.90	-8	3,771	-0.21%
2023/06/21	11	54.40	1	54.40	54.80	10	3,754	0.27%
2023/06/20	2	54.25	4.8	54.45	54.50	-2.8	3,755	-0.07%
2023/06/19	0.1	54.23	2.5	54.78	54.20	-2.4	3,707	-0.07%
2023/06/16	1	54.10	7.3	54.41	54.70	-6.3	3,660	-0.17%
2023/06/15	13.3	54.30	0	0.00	54.40	13.3	3,596	0.37%
2023/06/14	1	54.60	0.1	54.50	54.40	0.9	3,611	0.03%
2023/06/13	3	54.27	16.1	54.24	54.40	-13.1	3,636	-0.36%
2023/06/12	4.1	53.45	2.8	53.61	53.90	1.3	3,612	0.04%
2023/06/09	1	53.50	1	53.50	53.60	0	3,676	0.00%
2023/06/08	1	53.60	0	0.00	53.60	1	3,753	0.03%
2023/06/07	122.3	53.10	0	0.00	53.20	122.3	3,759	3.25%	大買/鉅額交易
2023/06/06	0	53.13	12	53.39	53.30	-12	3,808	-0.31%
2023/06/05	1.2	53.48	7.8	53.42	53.50	-6.6	3,814	-0.17%
2023/06/02	1.2	53.38	0.6	53.30	53.40	0.6	3,842	0.02%
2023/06/01	1.1	53.10	3	53.10	53.30	-1.9	3,831	-0.05%
2023/05/31	1	52.30	2.7	52.64	53.20	-1.7	3,822	-0.04%
2023/05/30	2	52.55	1.4	52.87	52.80	0.7	3,682	0.02%
2023/05/29	2.1	52.76	9.3	52.57	53.00	-7.2	3,719	-0.19%
2023/05/26	1.3	52.04	4.1	52.30	52.40	-2.8	3,704	-0.08%
2023/05/25	1.1	52.46	1	52.00	52.50	0.1	3,646	0.00%
2023/05/24	9.1	51.73	3.7	51.87	51.80	5.4	3,601	0.15%
2023/05/23	1.5	52.07	2.3	52.07	52.20	-0.8	3,534	-0.02%
2023/05/22	0.3	52.29	2.1	52.50	52.70	-1.8	3,481	-0.05%
2023/05/19	1.2	52.30	3.2	51.95	52.50	-2	3,432	-0.06%
2023/05/18	0	0.00	5	51.02	51.30	-5	3,383	-0.15%
2023/05/17	4.1	50.76	6.1	50.40	50.80	-2	3,341	-0.06%
2023/05/16	0.1	50.00	6.8	50.25	50.30	-6.8	3,305	-0.20%
2023/05/15	4.1	49.52	2.5	49.76	49.80	1.6	3,314	0.05%
2023/05/12	2.2	49.73	0	0.00	49.65	2.2	3,324	0.07%
2023/05/11	4.2	49.93	2	50.03	49.80	2.2	3,315	0.07%
2023/05/10	3	50.05	0	0.00	50.00	3	3,308	0.09%
2023/05/09	2	49.95	0	0.00	50.00	2	3,339	0.06%
2023/05/08	3	50.13	1	50.20	50.20	2	3,372	0.06%
2023/05/05	3	50.17	1	50.50	50.30	2	3,369	0.06%
2023/05/03	0.5	50.34	0	0.00	50.30	0.5	3,371	0.01%
2023/05/02	0.1	50.30	0	0.00	50.30	0.1	3,431	0.00%
2023/04/28	0.1	50.28	4.5	50.54	50.00	-4.4	3,457	-0.13%
2023/04/27	1.1	50.40	0	0.00	50.40	1.1	3,428	0.03%
2023/04/26	1	49.65	1	49.80	49.75	0	3,420	0.00%
2023/04/25	2	49.80	2	49.90	49.80	0	3,402	0.00%
2023/04/24	1	49.70	0	0.00	49.75	1	3,395	0.03%
2023/04/21	1.1	49.71	6.2	49.66	49.65	-5.2	3,412	-0.15%
2023/04/20	3	49.92	2.6	50.09	49.95	0.4	3,387	0.01%
2023/04/19	1.1	50.40	0.1	50.60	50.00	1	3,407	0.03%
2023/04/18	2.2	50.35	3	50.50	50.50	-0.8	3,376	-0.02%
2023/04/17	2	50.30	0	0.00	50.20	2	3,372	0.06%
2023/04/14	0	0.00	3	50.30	50.10	-3	3,361	-0.09%
2023/04/13	3	50.13	21	50.06	50.00	-18	3,347	-0.54%
2023/04/12	2	50.50	0	0.00	50.40	2	3,344	0.06%
2023/04/11	1	50.10	1.8	50.36	50.70	-0.8	3,361	-0.02%
2023/04/10	8.4	50.27	0	50.47	50.10	8.4	3,334	0.25%
2023/04/07	2.1	50.70	62.2	50.41	50.40	-60.1	3,316	-1.81%
2023/04/06	0.1	50.26	177	50.50	50.30	-176.9	3,298	-5.36%	大賣/鉅額交易
2023/03/31	1	50.20	1	50.10	50.20	0	3,294	0.00%
2023/03/30	1	49.81	14.5	49.72	50.00	-13.5	3,469	-0.39%
2023/03/29	16	49.75	34.7	49.76	49.80	-18.7	3,642	-0.51%
2023/03/28	3	48.47	0	0.00	48.45	3	3,804	0.08%
2023/03/27	10.1	48.85	0.2	48.85	48.70	9.9	4,032	0.24%
2023/03/24	0	0.00	3.5	48.78	48.70	-3.5	4,293	-0.08%
2023/03/23	7.4	48.64	0	49.00	48.65	7.4	4,313	0.17%
2023/03/22	5.4	48.84	2	48.78	48.80	3.4	4,337	0.08%
2023/03/21	6.1	48.27	2	48.45	48.25	4.1	4,397	0.09%
2023/03/20	0.1	48.25	0	0.00	48.10	0.1	4,414	0.00%
2023/03/17	0.3	48.20	0	0.00	48.10	0.3	4,426	0.01%
2023/03/16	2.4	48.41	2.1	48.11	47.95	0.3	4,382	0.01%
2023/03/15	5	48.92	1	49.05	48.75	4	4,336	0.09%
2023/03/14	7.2	48.47	0	0.00	48.30	7.2	4,333	0.17%
2023/03/13	3.6	48.92	0	0.00	49.00	3.6	4,270	0.08%
2023/03/10	3.5	49.36	0.3	49.53	49.25	3.1	4,211	0.07%
2023/03/09	19.2	49.84	0	50.20	49.75	19.2	4,197	0.46%
2023/03/08	1	50.30	21.2	50.37	50.60	-20.2	4,205	-0.48%
2023/03/07	6.6	50.10	1.4	50.15	50.60	5.3	4,211	0.13%
2023/03/06	4.1	49.96	9	49.96	50.00	-5	4,211	-0.12%
2023/03/03	4.1	49.64	2	49.70	49.70	2.1	4,233	0.05%
2023/03/02	3.1	48.97	4	49.31	49.60	-0.9	4,266	-0.02%
2023/03/01	11.7	49.17	0	0.00	48.75	11.7	4,263	0.27%
2023/02/24	1.1	49.68	1	49.65	49.30	0.1	4,207	0.00%
2023/02/23	6	49.24	5.1	49.29	49.20	0.9	4,200	0.02%
2023/02/22	2.3	48.88	0	0.00	49.20	2.3	4,239	0.05%
2023/02/21	3	49.38	0.2	49.50	49.30	2.8	4,256	0.07%
2023/02/20	5.1	49.11	3.4	49.58	49.45	1.7	4,297	0.04%
2023/02/17	6.1	49.23	0	0.00	49.30	6.1	4,318	0.14%
2023/02/16	1.4	49.24	10.2	49.46	49.20	-8.8	4,371	-0.20%
2023/02/15	2	48.98	1	49.15	48.90	1	4,349	0.02%
2023/02/14	3.5	49.30	0	0.00	49.05	3.5	4,352	0.08%
2023/02/13	0	0.00	6	49.05	49.35	-6	4,364	-0.14%
2023/02/10	12	49.01	5	49.18	49.00	7	4,361	0.16%
2023/02/09	0.1	49.45	21	49.47	49.50	-21	4,340	-0.48%
2023/02/08	5.4	49.41	1.5	49.73	49.35	3.9	4,363	0.09%
2023/02/07	1	49.70	2	49.70	49.80	-1	4,378	-0.02%
2023/02/06	0.2	49.65	3	49.72	49.45	-2.8	4,363	-0.06%
2023/02/03	5	49.22	7.3	49.50	49.30	-2.2	4,317	-0.05%
2023/02/02	2.4	49.23	9	49.16	49.25	-6.6	4,296	-0.15%
2023/02/01	0.6	48.13	14.9	48.20	48.45	-14.3	4,253	-0.34%
2023/01/31	15.2	47.92	2	47.90	47.70	13.2	4,267	0.31%
2023/01/30	5	48.07	3.6	47.83	48.25	1.4	4,215	0.03%
2023/01/17	0	0.00	1	47.50	47.50	-1	4,231	-0.02%
2023/01/16	3.4	47.19	0.8	47.40	47.20	2.6	4,251	0.06%
2023/01/13	3	47.23	1	47.15	47.25	2	4,274	0.05%
2023/01/12	0	47.40	10	47.15	47.10	-10	4,365	-0.23%
2023/01/11	2.1	47.60	0	0.00	47.40	2.1	4,418	0.05%
2023/01/10	1	48.05	0.1	48.10	48.00	0.9	4,482	0.02%
2023/01/09	10	48.00	23	48.11	48.20	-13	4,558	-0.29%
2023/01/06	0	47.70	0	0.00	47.60	0	4,576	0.00%
2023/01/05	0.1	47.75	0	0.00	47.80	0.1	4,650	0.00%
2023/01/04	0.1	47.50	5	47.58	47.55	-4.9	4,688	-0.10%
2023/01/03	5	47.70	0	47.80	47.85	5	4,761	0.11%
2022/12/30	0	0.00	1	48.10	48.10	-1	4,762	-0.02%
2022/12/29	2	47.70	2	48.05	48.25	0	4,750	0.00%
2022/12/28	1.1	47.21	5	47.60	47.85	-3.9	4,735	-0.08%
2022/12/27	11.1	47.42	0	0.00	47.55	11.1	4,774	0.23%
2022/12/23	3	47.45	0	0.00	47.80	3	4,941	0.06%
2022/12/22	0	0.00	3	48.20	48.05	-3	5,029	-0.06%
2022/12/21	4	47.05	3	47.45	47.30	1	4,913	0.02%
2022/12/20	15.1	47.61	0	0.00	47.30	15.1	4,741	0.32%
2022/12/19	5	48.41	10	48.75	48.75	-5	4,618	-0.11%
2022/12/16	2.1	46.84	11	47.38	48.45	-8.9	4,426	-0.20%
2022/12/15	0.1	47.65	12.1	47.47	47.65	-12.1	4,309	-0.28%
2022/12/14	14	47.35	5	47.35	47.65	9	4,399	0.20%
2022/12/13	49.1	47.81	21	47.75	47.35	28.1	4,448	0.63%
2022/12/12	21	48.64	1.3	48.59	48.75	19.8	4,469	0.44%
2022/12/09	1	48.29	14	48.04	48.50	-13	4,607	-0.28%
2022/12/08	18	47.51	9.3	47.57	47.75	8.7	4,615	0.19%
2022/12/07	1	47.45	2	47.13	47.15	-1	4,619	-0.02%
2022/12/06	9.1	47.54	3	47.45	47.55	6.1	4,609	0.13%
2022/12/05	2.1	48.23	2	48.30	48.50	0.1	4,605	0.00%
2022/12/02	5.1	48.16	1	48.45	48.50	4.1	4,650	0.09%
2022/12/01	2	48.52	4.2	48.37	48.40	-2.2	4,668	-0.05%
2022/11/30	10	47.50	7.2	47.46	48.50	2.9	4,656	0.06%
2022/11/29	1.2	47.00	0	0.00	47.25	1.2	4,600	0.03%
2022/11/28	2	47.05	0	0.00	46.95	2	4,609	0.04%
2022/11/25	1	46.90	2.2	47.13	46.90	-1.2	4,630	-0.03%
2022/11/24	0.4	47.21	1	47.30	47.20	-0.6	4,620	-0.01%
2022/11/23	0.1	46.65	5	46.90	46.70	-4.9	4,610	-0.11%
2022/11/22	0.2	46.17	20	46.20	46.30	-19.8	4,612	-0.43%
2022/11/21	0.1	46.15	0	0.00	46.10	0.1	4,596	0.00%
2022/11/18	20.1	45.65	4	45.68	45.85	16.1	4,596	0.35%
2022/11/17	10.1	46.23	6	46.37	46.35	4.1	4,585	0.09%
2022/11/16	0.1	47.22	2	47.07	47.05	-1.9	4,563	-0.04%
2022/11/15	2.3	46.82	4	46.60	47.00	-1.7	4,557	-0.04%
2022/11/14	0.1	47.35	22	47.30	47.55	-21.9	4,551	-0.48%
2022/11/11	0	0.00	5.1	46.59	46.65	-5.1	4,535	-0.11%
2022/11/10	0.1	46.20	6	46.32	46.30	-5.9	4,561	-0.13%
2022/11/09	8	46.26	37.1	46.04	46.30	-29.1	4,594	-0.63%
2022/11/08	5	45.49	0	0.00	45.75	5	4,597	0.11%
2022/11/07	7.1	45.29	0	0.00	45.30	7.1	4,576	0.16%
2022/11/03	0	44.60	0	0.00	44.40	0	4,553	0.00%
2022/11/02	2	44.33	1	44.40	44.60	1	4,539	0.02%
2022/11/01	0	0.00	6	44.19	44.25	-6	4,539	-0.13%
2022/10/31	8	44.04	0	0.00	43.95	8	4,546	0.18%
2022/10/28	0.1	44.10	1	44.05	44.25	-0.9	4,558	-0.02%
2022/10/27	1.1	44.40	3.4	44.40	44.15	-2.3	4,587	-0.05%
2022/10/26	0	0.00	5	44.40	44.40	-5	4,618	-0.11%
2022/10/25	35.1	44.01	7	44.14	44.25	28.1	4,645	0.60%
2022/10/24	1	45.10	0	0.00	45.05	1	4,619	0.02%
2022/10/21	25.1	45.36	0	0.00	45.20	25.1	4,610	0.54%
2022/10/20	1.3	45.61	5.1	46.60	46.60	-3.8	4,608	-0.08%
2022/10/19	5	45.65	10	46.35	45.70	-5	4,533	-0.11%
2022/10/18	5	45.55	0	0.00	45.60	5	4,484	0.11%
2022/10/17	1.1	45.22	0	0.00	45.70	1.1	4,480	0.02%
2022/10/14	17.2	46.50	1	46.50	46.10	16.2	4,470	0.36%
2022/10/13	0	0.00	8	47.40	46.80	-8	4,511	-0.18%
2022/10/12	8	46.94	0	0.00	46.90	8	4,644	0.17%
2022/10/11	2	46.73	0	47.35	46.85	2	4,757	0.04%
2022/10/07	3	47.42	0	0.00	47.20	3	4,773	0.06%
2022/10/06	1	47.50	0	0.00	47.70	1	4,864	0.02%
2022/10/05	3	47.40	2.1	47.60	47.30	0.9	4,916	0.02%
2022/10/04	3	46.78	1	46.95	47.00	2	4,936	0.04%
2022/10/03	2	45.50	2	45.68	45.85	0	4,897	0.00%
2022/09/30	3.2	45.98	2	46.25	46.45	1.2	4,875	0.02%
2022/09/28	9.1	46.37	1	46.00	46.10	8.1	4,769	0.17%
2022/09/27	5.1	46.85	1	46.80	47.10	4.1	4,713	0.09%
2022/09/26	15.4	46.80	14	46.89	46.85	1.4	4,697	0.03%
2022/09/23	32.2	47.71	0	0.00	47.40	32.2	4,628	0.70%
2022/09/22	15	48.21	0	0.00	48.20	15	4,619	0.33%
2022/09/21	14	49.30	0	0.00	49.05	14	4,510	0.31%
2022/09/20	7	49.49	4	49.40	49.90	3	4,422	0.07%
2022/09/19	47.4	49.67	14	49.88	50.00	33.4	4,355	0.77%
2022/09/16	36.1	50.23	0	0.00	50.10	36.1	4,290	0.84%
2022/09/15	0	0.00	5	51.50	51.60	-5	4,213	-0.12%
2022/09/14	1	51.70	5.1	51.50	51.50	-4.1	4,260	-0.10%
2022/09/13	0.1	52.00	0.3	52.20	52.00	-0.2	4,338	0.00%
2022/09/12	2.3	52.15	1	52.30	52.20	1.3	4,492	0.03%
2022/09/08	6	50.80	4.2	51.25	52.30	1.8	4,634	0.04%
2022/09/07	1	50.10	0.2	50.70	50.40	0.8	4,642	0.02%
2022/09/06	2.1	50.28	0	0.00	50.90	2.1	4,661	0.05%
2022/09/05	1	50.80	5	50.78	50.70	-4	4,717	-0.08%
2022/09/02	8.7	51.06	0	0.00	50.90	8.7	4,794	0.18%
2022/09/01	18	50.71	0	0.00	50.70	18	4,844	0.37%
2022/08/31	0	0.00	2	51.30	51.40	-2	4,920	-0.04%
2022/08/30	2	50.40	1	50.70	50.70	1	4,986	0.02%
2022/08/29	1.2	51.01	8	50.71	50.50	-6.9	5,086	-0.13%
2022/08/26	2	50.70	0	0.00	51.00	2	5,207	0.04%
2022/08/25	2	50.35	1	50.60	50.40	1	5,298	0.02%
2022/08/24	2	49.95	0	0.00	50.00	2	5,467	0.04%
2022/08/23	7	50.29	5	50.20	50.10	2	5,745	0.03%
2022/08/22	4.1	50.10	0	0.00	50.40	4.1	5,942	0.07%
2022/08/19	18	49.84	1	49.75	49.90	17	6,057	0.28%
2022/08/18	40.3	49.96	5	50.16	49.90	35.3	6,153	0.57%
2022/08/17	15.2	51.07	3.1	50.91	51.00	12.1	6,319	0.19%
2022/08/16	3.4	51.87	6	51.62	51.70	-2.6	6,438	-0.04%
2022/08/15	1.2	51.35	5	51.56	51.30	-3.8	6,469	-0.06%
2022/08/12	1.1	51.50	10	51.36	51.40	-8.9	6,570	-0.14%
2022/08/11	15.1	51.24	7	51.17	51.40	8.1	6,615	0.12%
2022/08/10	10.1	50.94	0	0.00	51.10	10.1	6,653	0.15%
2022/08/09	4	51.08	0	0.00	51.10	4	6,661	0.06%
2022/08/08	3.2	50.84	3.8	50.52	51.30	-0.6	6,689	-0.01%
2022/08/05	5	50.46	17	50.47	50.70	-12	6,713	-0.18%
2022/08/04	13.5	49.38	7	49.70	49.95	6.5	6,747	0.10%
2022/08/03	7.1	49.92	2.1	49.91	50.10	5	6,774	0.07%
2022/08/02	25.4	49.77	8	49.92	50.20	17.4	6,790	0.26%
2022/08/01	3	50.33	0.1	50.21	50.50	2.9	6,749	0.04%
2022/07/29	6.1	50.17	5	49.90	50.20	1.1	6,743	0.02%
2022/07/28	1.1	49.60	2	49.58	49.60	-1	6,705	-0.01%
2022/07/27	8	49.28	1.1	49.35	49.45	6.9	6,679	0.10%
2022/07/26	2	49.13	0	49.18	49.20	2	6,664	0.03%
2022/07/25	2.2	49.24	0	49.58	49.05	2.1	6,645	0.03%
2022/07/22	4	49.53	4	49.50	49.55	0	6,653	0.00%
2022/07/21	5.2	49.50	0	49.65	49.70	5.2	6,600	0.08%
2022/07/20	8.5	49.08	7	49.09	49.10	1.5	6,538	0.02%
2022/07/19	12.1	48.50	9	48.63	48.60	3.1	6,472	0.05%
2022/07/18	2.1	51.81	5	52.02	52.80	-2.9	6,297	-0.05%
2022/07/15	10.4	51.44	0	0.00	51.80	10.4	6,149	0.17%
2022/07/14	1	52.00	3.8	52.06	52.10	-2.8	6,075	-0.05%
2022/07/13	2.1	52.57	0	52.20	52.20	2.1	5,983	0.04%
2022/07/12	6	51.32	0	0.00	51.50	6	5,926	0.10%
2022/07/11	6	52.40	0	0.00	52.60	6	5,893	0.10%
2022/07/08	0.7	53.10	0	0.00	53.00	0.7	5,908	0.01%
2022/07/07	0	0.00	3	51.60	52.30	-3	5,894	-0.05%
2022/07/06	4	52.20	6.4	52.16	51.80	-2.4	5,882	-0.04%
2022/07/05	11.5	53.91	13.1	52.64	53.00	-1.6	5,896	-0.03%
2022/07/04	1	53.40	1	53.60	53.50	0	5,896	0.00%
2022/07/01	2.1	54.24	0	0.00	53.90	2.1	5,936	0.03%
2022/06/30	6	55.47	0	55.50	55.10	6	5,925	0.10%
2022/06/27	5.1	55.94	0	0.00	55.80	5.1	5,916	0.09%
2022/06/24	0	0.00	1	55.50	55.30	-1	5,928	-0.02%
2022/06/23	0	0.00	1	54.60	54.90	-1	5,937	-0.02%
2022/06/22	0	54.50	1	54.60	54.80	-1	5,889	-0.02%
2022/06/21	0.1	54.80	0	0.00	55.40	0.1	5,848	0.00%
2022/06/20	4	55.17	7	55.04	54.40	-3	5,920	-0.05%
2022/06/17	8.1	56.11	25.2	55.77	56.30	-17.1	5,758	-0.30%
2022/06/16	5.2	56.74	15	57.08	56.80	-9.9	5,607	-0.18%
2022/06/15	4	56.65	2.2	57.14	56.50	1.9	5,680	0.03%
2022/06/14	22.2	56.89	3.2	56.84	56.80	19	5,642	0.34%
2022/06/13	5.3	56.76	12.5	57.12	56.80	-7.1	5,604	-0.13%
2022/06/10	4.3	57.29	3.1	57.36	57.10	1.2	5,572	0.02%
2022/06/09	5.3	57.09	6	57.15	57.10	-0.8	5,509	-0.01%
2022/06/08	4.1	57.32	4	57.57	57.20	0	5,379	0.00%
2022/06/07	20.2	57.18	39.2	57.15	56.90	-19	5,333	-0.36%
2022/06/06	17.6	56.68	45.5	56.59	57.00	-27.9	5,224	-0.53%
2022/06/02	3.2	56.04	6.1	56.05	56.10	-2.9	5,140	-0.06%
2022/06/01	9.3	54.69	19	55.39	55.40	-9.7	5,120	-0.19%
2022/05/31	15.6	54.19	3	54.80	52.80	12.6	4,955	0.25%
2022/05/30	28.2	55.71	0.6	55.87	54.40	27.6	4,711	0.59%
2022/05/27	3.2	56.22	1.5	56.23	56.20	1.7	4,554	0.04%
2022/05/26	4	55.97	4	56.25	55.90	0	4,473	0.00%
2022/05/25	2.7	56.72	6.3	57.00	56.10	-3.7	4,402	-0.08%
2022/05/24	2.3	56.83	134.2	56.50	56.20	-131.9	4,249	-3.11%	大賣/鉅額交易
2022/05/23	1.1	55.64	51.3	56.00	55.80	-50.2	4,110	-1.22%
2022/05/20	1.1	55.85	4.4	55.82	56.00	-3.3	4,080	-0.08%
2022/05/19	0	0.00	1.1	54.01	54.40	-1.1	3,976	-0.03%
2022/05/18	31	53.80	2	54.40	54.60	29	3,952	0.73%
2022/05/17	3.1	54.10	0.2	54.20	54.30	2.9	3,945	0.07%
2022/05/16	2.1	53.71	1	54.20	54.10	1.1	3,938	0.03%
2022/05/13	2	53.25	1	53.00	53.50	1	3,964	0.03%
2022/05/12	6.2	53.33	2	53.35	53.40	4.2	3,988	0.10%
2022/05/11	5.1	52.90	1	52.50	52.80	4.1	4,020	0.10%
2022/05/10	0	52.30	0	0.00	53.00	0	3,994	0.00%
2022/05/09	7	53.21	13	53.22	53.00	-6	3,972	-0.15%
2022/05/06	53	53.70	0.1	54.00	54.40	53	3,996	1.32%
2022/05/05	2.1	54.30	1	54.10	54.40	1.1	4,056	0.03%
2022/05/04	4.1	53.97	0	0.00	53.80	4.1	4,069	0.10%
2022/05/03	1.7	53.88	2.1	53.80	53.90	-0.4	4,114	-0.01%
2022/04/29	0.5	54.16	0	0.00	54.30	0.5	4,149	0.01%
2022/04/28	0.6	53.40	1.8	53.47	54.20	-1.3	4,209	-0.03%
2022/04/27	0	0.00	1	53.30	53.30	-1	4,221	-0.02%
2022/04/26	5.4	54.21	8	54.28	54.70	-2.6	4,232	-0.06%
2022/04/25	36.6	54.98	13.2	54.70	54.70	23.4	4,310	0.54%
2022/04/22	21	55.50	11	55.55	56.10	10	4,303	0.23%
2022/04/21	0	0.00	18	55.73	56.10	-18	4,363	-0.41%
2022/04/20	5	55.88	1	56.10	56.00	4	4,408	0.09%
2022/04/19	5.1	56.30	3	56.37	56.20	2.1	4,536	0.05%
2022/04/18	2	56.20	9	56.08	56.00	-7	4,653	-0.15%
2022/04/15	1	56.10	21	56.41	56.20	-20	4,652	-0.43%
2022/04/14	14	56.42	6	56.42	56.40	8	4,672	0.17%
2022/04/13	3	56.20	1.2	56.43	56.50	1.9	4,681	0.04%
2022/04/12	0.1	55.76	0	0.00	55.50	0.1	4,727	0.00%
2022/04/11	3.1	56.06	0	0.00	56.00	3.1	4,751	0.07%
2022/04/08	22.1	55.51	3.4	55.68	56.00	18.7	4,779	0.39%
2022/04/07	4.3	55.74	1	55.61	55.50	3.2	4,784	0.07%
2022/04/06	0	0.00	0.1	56.23	56.50	-0.1	4,751	0.00%
2022/04/01	4	55.85	0	0.00	56.20	4	4,743	0.08%
2022/03/31	3.2	56.23	1.3	56.09	56.00	1.8	4,760	0.04%
2022/03/30	1	56.50	0.2	56.40	56.40	0.8	4,771	0.02%
2022/03/29	3.2	55.99	3	56.00	56.40	0.2	4,789	0.00%
2022/03/28	2.3	55.76	1	55.80	56.20	1.3	4,808	0.03%
2022/03/25	1.1	56.33	0	0.00	56.70	1.1	4,822	0.02%
2022/03/24	2.1	56.35	5.8	56.57	56.90	-3.7	4,842	-0.08%
2022/03/23	29.8	56.44	30.5	56.76	56.30	-0.6	4,912	-0.01%
2022/03/22	5	58.00	17.6	58.03	58.20	-12.6	4,765	-0.26%
2022/03/21	10	58.10	1.2	58.19	58.20	8.8	4,776	0.18%
2022/03/18	2	57.40	9.4	57.68	58.50	-7.4	4,765	-0.16%
2022/03/17	5	56.90	1.4	57.18	57.30	3.6	4,639	0.08%
2022/03/16	0	0.00	1.4	56.77	56.90	-1.4	4,641	-0.03%
2022/03/15	27.1	56.23	1.3	56.25	56.40	25.8	4,629	0.56%
2022/03/14	3	56.97	1.5	57.12	57.20	1.5	4,597	0.03%
2022/03/11	0	57.06	0	56.90	57.20	0	4,601	0.00%
2022/03/10	3	57.30	19.4	57.18	57.20	-16.4	4,614	-0.36%
2022/03/09	5	56.18	4	56.20	56.10	1	4,570	0.02%
2022/03/08	1	55.40	7	55.76	55.60	-6	4,550	-0.13%
2022/03/07	3	56.07	4	55.90	56.10	-1	4,497	-0.02%
2022/03/04	10	56.70	3.2	56.84	56.80	6.8	4,639	0.15%
2022/03/03	1	56.60	123.3	56.81	56.90	-122.3	4,648	-2.63%	大賣/鉅額交易
2022/03/02	1	56.90	6.3	56.83	56.90	-5.3	4,619	-0.11%
2022/03/01	0.1	56.30	7.3	56.41	56.70	-7.2	4,574	-0.16%
2022/02/25	6.1	55.37	25	55.38	55.70	-18.9	4,518	-0.42%
2022/02/24	3.4	55.57	1	55.90	55.70	2.4	4,479	0.05%
2022/02/23	10.6	55.91	147.4	55.90	56.20	-136.8	4,419	-3.10%	大賣/鉅額交易
2022/02/22	5.2	55.40	1.1	55.68	56.00	4.2	4,427	0.09%
2022/02/21	1	55.70	2	55.95	55.90	-1	4,442	-0.02%
2022/02/18	0	55.75	20	55.56	55.90	-20	4,563	-0.44%
2022/02/17	7.2	55.67	18.4	55.51	55.90	-11.2	4,577	-0.24%
2022/02/16	1	55.80	55	55.80	56.00	-54	4,555	-1.19%
2022/02/15	2	55.80	33.2	55.49	55.50	-31.2	4,535	-0.69%
2022/02/14	11	55.85	1.1	55.50	55.80	10	4,485	0.22%
2022/02/11	3.6	55.96	7	55.97	56.10	-3.4	4,438	-0.08%
2022/02/10	4.1	55.32	3	55.38	55.60	1.1	4,358	0.02%
2022/02/09	3.1	55.13	43.6	55.11	55.20	-40.5	4,343	-0.93%
2022/02/08	5.2	54.86	93	54.94	55.20	-87.8	4,308	-2.04%
2022/02/07	2	54.40	18.1	54.74	55.10	-16.1	4,275	-0.38%
2022/01/26	5	54.30	22	54.35	54.40	-17	4,189	-0.41%
2022/01/25	0.3	54.17	4.1	54.10	54.50	-3.8	4,188	-0.09%
2022/01/24	2	53.60	30.1	54.01	54.40	-28.1	4,159	-0.68%
2022/01/21	174.4	54.37	3	54.27	54.30	171.4	4,133	4.15%	大買/鉅額交易
2022/01/20	27.4	54.70	3.2	54.67	54.70	24.2	4,094	0.59%
2022/01/19	58.2	54.45	63	54.38	54.40	-4.8	4,051	-0.12%
2022/01/18	103.9	54.25	113.1	53.97	54.50	-9.2	4,028	-0.23%	大買/大賣/
2022/01/17	122.4	53.47	5	53.50	53.50	117.4	3,949	2.97%	大買/鉅額交易
2022/01/14	3.6	53.19	3	53.47	53.40	0.6	4,013	0.01%
2022/01/13	4	53.60	0	0.00	53.90	4	3,994	0.10%
2022/01/12	122.7	53.73	7	54.03	53.60	115.7	3,977	2.91%	大買/鉅額交易
2022/01/11	125.8	53.16	4	53.00	53.20	121.8	3,898	3.12%	大買/鉅額交易
2022/01/10	6.4	51.77	3	51.87	51.80	3.4	3,807	0.09%
2022/01/07	0.2	51.66	5.5	51.80	51.70	-5.4	3,814	-0.14%
2022/01/06	2.2	51.71	3	51.97	52.00	-0.8	3,788	-0.02%
2022/01/05	11.3	51.61	1	51.60	51.80	10.3	3,781	0.27%
2022/01/04	2.1	51.90	11.1	51.86	51.90	-9	3,756	-0.24%
2022/01/03	3.9	52.27	4.3	52.37	52.30	-0.4	3,738	-0.01%
2021/12/30	5.3	52.93	2.1	52.89	52.60	3.2	3,721	0.09%
2021/12/29	2.5	52.20	22	52.14	52.50	-19.5	3,711	-0.53%
2021/12/28	0	0.00	6.8	52.14	52.20	-6.8	3,706	-0.18%
2021/12/27	4.6	51.71	29.4	51.57	51.90	-24.8	3,716	-0.67%
2021/12/24	10.3	51.20	8	51.20	51.20	2.3	3,706	0.06%
2021/12/23	3.9	50.95	3	50.90	50.90	0.9	3,712	0.03%
2021/12/22	17.4	51.01	6	51.13	50.70	11.4	3,689	0.31%
2021/12/21	1	50.50	72	50.60	50.80	-71	3,642	-1.95%
2021/12/20	7.1	50.68	0	0.00	50.60	7.1	3,608	0.20%
2021/12/17	3.1	50.54	0.1	50.80	50.80	3	3,575	0.08%
2021/12/16	5.1	50.50	0	0.00	50.60	5.1	3,487	0.15%
2021/12/15	34	50.31	0	0.00	50.50	34	3,506	0.97%
2021/12/14	7.2	50.57	0.2	50.80	50.50	7	3,531	0.20%
2021/12/13	2.5	50.74	0.1	50.64	50.60	2.3	3,523	0.07%
2021/12/10	19.2	50.54	1	50.50	50.40	18.2	3,512	0.52%
2021/12/09	4.1	50.20	1	50.10	50.20	3.1	3,500	0.09%
2021/12/08	11.2	50.36	6	50.40	50.20	5.2	3,497	0.15%
2021/12/07	0.1	50.50	1.1	50.51	50.30	-1	3,492	-0.03%
2021/12/06	1.2	50.18	3	50.57	50.80	-1.8	3,479	-0.05%
2021/12/03	0.1	50.10	1	50.30	50.10	-0.9	3,495	-0.03%
2021/12/02	3	50.27	5	50.42	50.10	-2	3,493	-0.06%
2021/11/30	6.1	50.33	0.4	50.30	50.30	5.8	3,492	0.16%
2021/11/29	19.1	49.67	26	49.83	49.95	-6.9	3,298	-0.21%
2021/11/26	10	50.10	3	50.10	50.00	7	3,292	0.21%
2021/11/25	1	50.30	0	0.00	50.60	1	3,295	0.03%
2021/11/24	1.3	50.47	2	50.50	50.50	-0.7	3,289	-0.02%
2021/11/23	1	50.70	0	0.00	50.60	1	3,297	0.03%
2021/11/22	1	50.90	4	50.88	51.00	-3	3,299	-0.09%
2021/11/19	5.1	50.38	16	50.31	50.50	-10.9	3,306	-0.33%
2021/11/18	13.4	50.15	10	50.14	50.10	3.4	3,273	0.10%
2021/11/17	60.5	50.62	19.4	50.75	50.50	41.2	3,221	1.28%
2021/11/16	4.5	51.68	0	51.60	51.80	4.5	3,126	0.14%
2021/11/15	4.1	52.07	2	51.95	52.00	2.1	3,180	0.06%
2021/11/12	3.2	51.90	3.3	52.02	52.10	-0.1	3,240	0.00%
2021/11/11	5.4	51.92	1.3	52.05	52.10	4.1	3,309	0.12%
2021/11/10	2.4	52.09	2.1	52.14	52.20	0.3	3,420	0.01%
2021/11/09	5	52.16	2	52.20	52.30	3	3,467	0.09%
2021/11/05	0	0.00	3.1	51.74	52.10	-3.1	4,046	-0.08%
2021/11/04	10	52.11	2.1	51.97	51.80	7.9	4,187	0.19%
2021/11/03	0	52.30	14.2	52.32	52.60	-14.2	4,288	-0.33%
2021/11/02	15	52.47	1.3	52.18	52.00	13.7	4,352	0.31%
2021/11/01	1	52.50	2.1	52.53	52.60	-1.1	4,399	-0.02%
2021/10/29	2	52.10	2	51.85	51.90	0	4,453	0.00%
2021/10/28	15	51.88	6	52.30	52.00	9	4,509	0.20%
2021/10/27	0	0.00	3	51.89	51.90	-3	4,517	-0.07%
2021/10/26	0	51.75	3.1	51.93	51.80	-3.1	4,543	-0.07%
2021/10/25	3	51.73	2	51.60	51.40	1	4,542	0.02%
2021/10/22	3	51.69	7.9	51.57	51.80	-4.8	4,561	-0.11%
2021/10/21	1	50.20	2.2	50.66	50.40	-1.2	4,493	-0.03%
2021/10/20	2	50.50	12	50.45	50.50	-10	4,446	-0.22%
2021/10/19	2	50.30	10.5	50.22	50.60	-8.5	4,489	-0.19%
2021/10/18	2	49.60	5.5	49.74	49.60	-3.5	4,473	-0.08%
2021/10/15	9.1	49.37	9.2	49.38	49.50	-0.2	4,479	0.00%
2021/10/14	3	49.07	2.4	49.08	49.30	0.6	4,493	0.01%
2021/10/13	9	48.92	0	0.00	48.95	9	4,577	0.20%
2021/10/12	4.2	48.99	11	49.02	49.35	-6.8	4,622	-0.15%
2021/10/08	9.1	48.98	8.3	49.05	49.00	0.8	4,683	0.02%
2021/10/07	1	48.25	7.3	48.56	48.50	-6.2	4,726	-0.13%
2021/10/06	2.1	47.26	0	0.00	47.25	2.1	4,777	0.04%
2021/10/04	6	47.79	0.3	47.93	47.55	5.7	4,957	0.12%
2021/10/01	1.2	48.03	2	48.03	48.05	-0.8	5,005	-0.02%
2021/09/30	3	48.15	0.1	48.28	48.50	3	5,197	0.06%
2021/09/29	13.3	48.44	0	0.00	48.20	13.3	5,937	0.22%
2021/09/28	1	48.80	0.2	48.66	48.90	0.8	6,454	0.01%
2021/09/27	2.3	48.82	7.2	48.83	48.70	-4.9	6,662	-0.07%
2021/09/24	12	48.50	2	48.90	48.50	10	6,691	0.15%
2021/09/23	3.2	48.52	1.1	48.60	48.35	2.1	6,726	0.03%
2021/09/22	3.1	48.20	4.5	48.26	48.15	-1.4	6,709	-0.02%
2021/09/17	11	48.60	7	48.74	48.90	4	6,676	0.06%
2021/09/16	0	0.00	2	48.50	48.65	-2	6,655	-0.03%
2021/09/15	2.1	48.56	4	48.54	48.25	-1.9	6,700	-0.03%
2021/09/14	9	48.63	13	48.61	48.30	-4	6,743	-0.06%
2021/09/13	3	48.32	1	48.65	48.80	2	6,789	0.03%
2021/09/10	2	48.30	2	48.20	48.40	0	6,835	0.00%
2021/09/09	1	47.35	0	0.00	47.80	1	6,945	0.01%
2021/09/08	5.2	47.27	4	47.37	47.50	1.2	6,945	0.02%
2021/09/07	0.1	47.80	1	47.80	47.80	-0.9	6,939	-0.01%
2021/09/06	1.1	48.05	2	48.08	47.80	-0.9	6,956	-0.01%
2021/09/03	0.1	48.05	3	48.07	48.15	-2.9	6,950	-0.04%
2021/09/02	9	48.17	0	0.00	47.70	9	6,969	0.13%
2021/09/01	9	48.02	2	48.40	48.10	7	6,957	0.10%
2021/08/31	5.5	48.07	0.6	48.23	48.40	4.9	6,952	0.07%
2021/08/30	0.1	48.25	3.1	48.06	48.30	-3	6,936	-0.04%
2021/08/27	4.1	47.47	1	47.50	47.65	3.1	6,936	0.04%
2021/08/26	7	47.74	0	0.00	47.50	7	6,929	0.10%
2021/08/25	1.2	47.49	0	0.00	47.85	1.2	6,941	0.02%
2021/08/24	6	47.33	0	0.00	47.65	6	6,947	0.09%
2021/08/23	1	47.25	0	0.00	47.20	1	6,967	0.01%
2021/08/20	6.1	46.70	0	0.00	46.55	6.1	6,993	0.09%
2021/08/19	7.1	47.02	7	47.00	47.10	0.1	7,091	0.00%
2021/08/18	10.1	47.30	0.4	47.25	47.60	9.7	7,026	0.14%
2021/08/17	0.2	47.85	0.6	47.70	47.60	-0.4	6,988	-0.01%
2021/08/16	37.1	46.98	9.1	47.47	47.40	28	6,916	0.41%
2021/08/13	20.3	47.91	20	47.95	47.90	0.3	6,827	0.00%
2021/08/12	40.7	48.34	14	48.23	48.35	26.7	6,804	0.39%
2021/08/11	79.8	49.40	1	49.95	48.85	78.8	6,673	1.18%
2021/08/10	3	55.17	31.6	55.33	55.10	-28.6	6,273	-0.46%
2021/08/09	2.3	55.68	2.6	55.48	55.40	-0.3	6,181	0.00%
2021/08/06	13.1	55.72	2	55.75	55.60	11.1	6,101	0.18%
2021/08/05	7.1	56.13	21	55.90	56.20	-13.9	6,078	-0.23%
2021/08/04	16	55.26	3.8	55.35	55.50	12.2	6,119	0.20%
2021/08/03	10.3	54.69	1.1	55.00	55.10	9.3	6,142	0.15%
2021/08/02	7	54.49	1.2	54.61	54.60	5.9	6,079	0.10%
2021/07/30	0.1	54.90	2	54.75	54.60	-1.9	6,060	-0.03%
2021/07/29	1	54.60	2	54.70	54.60	-1	6,068	-0.02%
2021/07/28	11.1	54.76	62	54.24	54.60	-50.9	6,082	-0.84%
2021/07/27	5	54.76	16	54.73	54.80	-11	6,126	-0.18%
2021/07/26	1.3	54.93	0	0.00	54.80	1.3	6,156	0.02%
2021/07/23	4.1	54.90	14	54.81	55.00	-9.9	6,184	-0.16%
2021/07/22	6.2	54.51	56.2	54.44	54.60	-50	6,164	-0.81%
2021/07/21	2.2	54.78	3.9	54.55	54.60	-1.7	6,136	-0.03%
2021/07/20	2	54.70	4.1	54.69	54.80	-2.1	6,137	-0.03%
2021/07/19	11.4	55.02	83	55.37	55.20	-71.6	6,115	-1.17%
2021/07/16	151.2	54.46	5	54.44	54.40	146.2	6,090	2.40%	大買/鉅額交易
2021/07/15	23.1	54.26	3	53.90	54.10	20.1	6,054	0.33%
2021/07/14	3.1	53.68	6.2	54.08	54.10	-3.2	5,979	-0.05%
2021/07/13	24.9	54.15	34.2	54.70	54.20	-9.3	5,909	-0.16%
2021/07/12	34.7	55.02	4	55.17	55.00	30.7	5,810	0.53%
2021/07/09	11.6	55.73	4	55.40	55.40	7.6	5,715	0.13%
2021/07/08	18	56.47	28.1	56.26	56.40	-10.1	5,625	-0.18%
2021/07/07	20.4	56.33	23.3	56.35	55.80	-3	5,586	-0.05%
2021/07/06	145.5	58.53	83.4	58.44	57.00	62.1	5,419	1.15%	大買/
2021/07/05	62	57.69	79.3	57.67	57.70	-17.3	4,804	-0.36%
2021/07/02	12.1	52.99	15	52.78	52.50	-3	4,266	-0.07%
2021/07/01	13.2	51.47	1.1	51.49	51.10	12.1	4,058	0.30%
2021/06/30	21	51.25	4	50.95	51.10	17	4,050	0.42%
2021/06/29	1.1	50.67	1	50.60	50.70	0.1	4,031	0.00%
2021/06/28	3	50.43	0	0.00	50.40	3	4,085	0.07%
2021/06/25	27.1	50.34	5	50.40	50.20	22.1	4,092	0.54%
2021/06/24	13.2	50.49	10.2	50.21	50.40	3	4,122	0.07%
2021/06/23	6.1	50.50	5	50.20	50.40	1.1	4,105	0.03%
2021/06/22	28.2	50.43	21.3	50.72	50.50	7	4,089	0.17%
2021/06/21	18.3	49.91	1	50.10	50.20	17.3	4,041	0.43%
2021/06/18	9.2	50.38	37	50.06	50.00	-27.8	3,990	-0.70%
2021/06/17	0.1	50.60	1	51.00	51.10	-1	3,881	-0.02%
2021/06/16	3.2	50.64	2	50.85	50.90	1.2	3,960	0.03%
2021/06/15	6.2	50.67	0	0.00	50.70	6.2	3,979	0.16%
2021/06/11	0	0.00	2	51.05	50.80	-2	4,037	-0.05%
2021/06/10	0	0.00	2.1	50.45	50.40	-2.1	4,074	-0.05%
2021/06/09	5	50.36	0	0.00	50.40	5	4,105	0.12%
2021/06/08	14.1	50.68	3	50.90	50.80	11.1	4,104	0.27%
2021/06/07	6.1	50.44	7	50.24	51.00	-1	4,101	-0.02%
2021/06/04	7.2	51.21	0	0.00	51.30	7.2	4,082	0.18%
2021/06/03	12.1	51.19	1	51.50	51.30	11.1	4,097	0.27%
2021/06/02	5	51.56	19	51.70	51.80	-14	4,113	-0.34%
2021/06/01	5	52.00	3.3	52.02	51.90	1.7	4,110	0.04%
2021/05/31	20.1	51.74	52	51.68	51.90	-31.9	4,146	-0.77%
2021/05/28	27.2	51.56	17.8	51.48	51.60	9.4	4,161	0.23%
2021/05/27	41	50.90	2	51.00	51.90	39	4,198	0.93%
2021/05/26	1	50.10	6.2	50.63	50.70	-5.2	4,136	-0.13%
2021/05/25	7.2	49.70	24.1	49.61	50.00	-16.8	4,141	-0.41%
2021/05/24	5.4	49.18	2.3	49.12	49.30	3.1	4,155	0.08%
2021/05/21	10.2	49.22	2	49.85	49.45	8.2	4,222	0.19%
2021/05/20	13	50.17	6	50.23	49.40	7	4,210	0.17%
2021/05/19	4.4	50.18	5.1	50.16	50.00	-0.7	4,196	-0.02%
2021/05/18	0.1	48.75	11.1	49.14	49.20	-11	4,190	-0.26%
2021/05/17	2.1	47.73	7.2	47.61	47.45	-5.1	4,212	-0.12%
2021/05/14	2	47.90	4.1	48.65	48.35	-2.1	4,164	-0.05%
2021/05/13	2.3	47.42	1	47.69	47.35	1.3	4,140	0.03%
2021/05/12	26.4	47.81	11.3	46.98	47.50	15.1	4,096	0.37%
2021/05/11	12.1	49.46	0.8	49.99	49.20	11.3	4,026	0.28%
2021/05/10	1.1	50.99	2	51.15	51.20	-0.9	3,950	-0.02%
2021/05/07	0.1	50.20	0.7	50.25	50.90	-0.7	4,013	-0.02%
2021/05/06	0	0.00	0	50.00	50.00	0	4,029	0.00%
2021/05/05	0	0.00	3.6	49.71	50.00	-3.6	4,033	-0.09%
2021/05/04	5.1	49.17	3	49.57	49.65	2.1	4,141	0.05%
2021/05/03	6.4	50.83	11	50.27	50.30	-4.6	4,201	-0.11%
2021/04/29	1	51.69	7.7	51.47	51.50	-6.7	4,184	-0.16%
2021/04/28	3.2	51.16	7	51.46	51.60	-3.8	4,174	-0.09%
2021/04/27	1	50.00	14	50.00	50.20	-13	4,191	-0.31%
2021/04/26	1.5	49.98	0.5	49.95	49.95	1	4,197	0.02%
2021/04/23	4	49.25	4	49.66	49.50	0	4,191	0.00%
2021/04/22	5	49.50	10.1	49.58	49.50	-5.1	4,235	-0.12%
2021/04/21	14	48.97	3.3	48.97	49.00	10.7	4,213	0.25%
2021/04/20	5.2	48.25	4.8	48.33	48.55	0.4	4,224	0.01%
2021/04/19	1.1	47.90	3.9	47.97	48.25	-2.8	4,271	-0.07%
2021/04/16	5.1	47.52	0.1	47.65	47.80	5	4,303	0.12%
2021/04/15	3.1	47.30	2	47.55	47.55	1.1	4,347	0.02%
2021/04/14	4.5	47.07	5	47.21	47.35	-0.5	4,401	-0.01%
2021/04/13	7.4	47.45	4.1	47.48	47.35	3.3	4,410	0.07%
2021/04/12	2.9	46.92	8	46.96	47.05	-5.2	4,394	-0.12%
2021/04/09	21.5	47.60	6.4	47.25	46.95	15.2	4,361	0.35%
2021/04/08	0	49.40	3	49.40	49.50	-3	4,206	-0.07%
2021/04/07	1	49.40	0	0.00	49.60	1	4,227	0.02%
2021/04/06	0	0.00	9	49.57	49.55	-9	4,215	-0.21%
2021/04/01	8	48.85	6.2	48.99	48.80	1.8	4,201	0.04%
2021/03/31	3	48.80	5	48.78	48.80	-2	4,187	-0.05%
2021/03/30	2	48.50	1.1	48.59	48.75	0.9	4,141	0.02%
2021/03/29	3	48.17	4	48.45	48.25	-1	4,161	-0.02%
2021/03/26	1.3	47.98	0	0.00	47.95	1.3	4,136	0.03%
2021/03/25	1.1	47.55	8.6	47.94	48.15	-7.5	4,134	-0.18%
2021/03/23	0.4	47.63	8	47.64	47.85	-7.6	4,144	-0.18%
2021/03/22	1.6	47.17	0	0.00	47.65	1.6	4,171	0.04%
2021/03/19	5.3	47.74	10	47.65	47.65	-4.8	4,178	-0.11%
2021/03/18	8.3	47.84	13.2	47.87	47.95	-5	4,119	-0.12%
2021/03/17	2	47.35	6	47.26	47.25	-4	4,149	-0.10%
2021/03/16	1	47.40	2	47.17	47.15	-1	4,130	-0.02%
2021/03/15	15.5	46.57	14.8	46.56	46.60	0.8	4,179	0.02%
2021/03/12	2	45.65	7	45.55	45.70	-5	4,183	-0.12%
2021/03/11	1.1	45.50	3.1	45.61	45.55	-2	4,250	-0.05%
2021/03/10	1.7	45.27	4	45.31	45.35	-2.3	4,328	-0.05%
2021/03/09	2.5	45.10	0.3	44.90	45.00	2.2	4,402	0.05%
2021/03/08	5	44.93	1.5	44.91	44.90	3.5	4,530	0.08%
2021/03/05	2.2	45.09	0	0.00	45.25	2.2	4,703	0.05%
2021/03/04	13.6	45.41	0.3	45.43	45.45	13.2	5,108	0.26%
2021/03/03	13.9	45.63	2.1	45.89	46.00	11.7	5,155	0.23%
2021/03/02	2.1	45.94	12	46.16	45.90	-9.9	5,204	-0.19%
2021/02/26	6.5	45.49	17	45.51	45.35	-10.6	5,188	-0.20%
2021/02/25	1.3	45.40	5	45.42	45.50	-3.7	5,131	-0.07%
2021/02/24	13.2	45.00	4	45.14	45.05	9.2	5,126	0.18%
2021/02/23	5	44.90	7	45.00	45.05	-2	5,111	-0.04%
2021/02/22	4.5	44.45	2	44.48	44.45	2.5	5,069	0.05%
2021/02/19	2.5	44.12	1	44.05	44.30	1.5	5,072	0.03%
2021/02/18	0.1	44.40	1	44.55	44.45	-0.9	5,068	-0.02%
2021/02/17	1	44.35	1	44.15	44.20	0	5,060	0.00%
2021/02/05	0.3	43.61	0	0.00	43.50	0.3	5,018	0.01%
2021/02/04	0.1	43.95	2	43.70	43.70	-1.9	5,027	-0.04%
2021/02/03	2.1	43.75	2	43.70	43.95	0.1	5,048	0.00%
2021/02/02	0	43.60	0	0.00	43.70	0	5,071	0.00%
2021/02/01	0.1	43.05	1	43.05	43.10	-0.9	5,056	-0.02%
2021/01/29	7.2	43.46	0	0.00	43.00	7.2	5,036	0.14%
2021/01/28	6.3	43.85	1.2	43.95	44.10	5.1	4,965	0.10%
2021/01/27	17.4	44.42	4	44.92	44.60	13.4	4,929	0.27%
2021/01/26	40.6	45.41	15.6	44.94	44.70	25	4,896	0.51%
2021/01/25	3.4	44.17	12.6	44.62	45.60	-9.3	4,766	-0.19%
2021/01/22	2	43.30	9.2	43.46	43.45	-7.2	4,655	-0.16%
2021/01/21	2	43.18	5	43.11	42.90	-3	4,659	-0.06%
2021/01/20	0.1	43.30	3	42.95	42.80	-2.9	4,669	-0.06%
2021/01/19	0.1	43.45	0	0.00	43.30	0.1	4,594	0.00%
2021/01/18	0.1	43.30	3	43.43	43.45	-2.9	4,567	-0.06%
2021/01/15	2.1	43.81	7	43.72	43.50	-4.9	4,542	-0.11%
2021/01/14	0.1	43.40	24	43.89	43.60	-23.9	4,584	-0.52%
2021/01/13	23.1	43.77	15	43.73	43.60	8.1	4,567	0.18%
2021/01/12	18.3	44.06	14	43.89	43.65	4.3	4,539	0.09%
2021/01/11	1.1	43.59	7	43.66	43.85	-5.9	4,468	-0.13%
2021/01/08	27	43.51	10.9	43.43	43.60	16.1	4,424	0.36%
2021/01/07	1	43.20	6.2	43.13	43.30	-5.2	4,364	-0.12%
2021/01/06	1	42.75	1	42.70	42.75	0	4,307	0.00%
2021/01/05	2	42.65	8	42.90	42.90	-6	4,262	-0.14%
2021/01/04	7	42.88	0.3	42.60	42.80	6.7	4,250	0.16%
2020/12/31	0	0.00	8	42.61	42.90	-8	4,239	-0.19%
2020/12/29	2.1	42.75	0	0.00	42.85	2.1	4,201	0.05%
2020/12/28	4	42.81	2.4	42.80	42.75	1.6	4,203	0.04%
2020/12/25	5	42.46	8	42.50	42.55	-3	4,195	-0.07%
2020/12/24	0	0.00	1.2	42.21	42.30	-1.2	4,177	-0.03%
2020/12/23	2	41.75	0	0.00	42.25	2	4,186	0.05%
2020/12/22	3.2	42.09	0	0.00	42.00	3.2	4,268	0.07%
2020/12/21	0	0.00	4	42.08	42.45	-4	4,374	-0.09%
2020/12/18	1	42.25	0	0.00	42.15	1	4,440	0.02%
2020/12/17	11	42.42	2	42.35	42.30	9	4,440	0.20%
2020/12/16	6.3	42.37	1.2	42.58	42.80	5.1	4,477	0.11%
2020/12/15	2	42.15	3.7	42.09	42.05	-1.7	4,452	-0.04%
2020/12/14	0	0.00	6	42.50	42.45	-6	4,436	-0.14%
2020/12/11	1.3	42.05	1	42.20	42.40	0.3	4,415	0.01%
2020/12/10	1.2	42.26	13.5	42.26	42.20	-12.3	4,401	-0.28%
2020/12/09	4.3	42.37	3.7	42.11	42.15	0.6	4,362	0.01%
2020/12/08	0.8	41.95	8	41.94	42.05	-7.2	4,289	-0.17%
2020/12/07	0.1	41.70	15	41.88	41.90	-14.9	4,231	-0.35%
2020/12/04	0.1	41.40	5	41.66	41.75	-4.9	4,172	-0.12%
2020/12/03	9.3	41.20	6	41.27	41.30	3.3	4,112	0.08%
2020/12/02	13.5	41.36	3	41.40	41.60	10.5	4,056	0.26%
2020/12/01	17.8	41.86	5	42.08	41.80	12.8	3,975	0.32%
2020/11/30	94	42.00	69.4	41.46	42.65	24.6	3,794	0.65%
2020/11/27	8	40.56	3.1	40.57	40.65	4.9	3,365	0.15%
2020/11/26	0	0.00	3	40.38	40.35	-3	3,292	-0.09%
2020/11/25	12.1	40.12	3.1	40.23	40.00	9	3,288	0.27%
2020/11/24	0	0.00	1	40.20	40.10	-1	3,236	-0.03%
2020/11/23	18.1	40.18	39.8	40.33	40.15	-21.7	3,224	-0.67%
2020/11/20	0	0.00	29.4	40.20	40.05	-29.4	3,209	-0.92%
2020/11/19	0.1	40.50	2	40.47	40.30	-1.9	3,208	-0.06%
2020/11/18	1	40.35	0	0.00	40.50	1	3,207	0.03%
2020/11/17	4	40.52	13	40.55	40.35	-9	3,212	-0.28%
2020/11/16	5	40.30	2.2	40.37	40.30	2.8	3,259	0.09%
2020/11/13	3.3	40.20	0	0.00	40.05	3.3	3,297	0.10%
2020/11/12	3.5	40.18	2.2	40.29	40.30	1.3	3,289	0.04%
2020/11/11	4	40.18	9	40.17	40.25	-5	3,291	-0.15%
2020/11/10	0.1	39.90	6	40.00	40.00	-5.9	3,268	-0.18%
2020/11/09	3	39.70	31.1	39.69	39.80	-28.1	3,261	-0.86%
2020/11/04	5	39.00	0	0.00	39.20	5	3,337	0.15%
2020/11/02	3	38.95	1	39.00	38.85	2	3,375	0.06%
2020/10/30	4	39.10	0.4	39.20	38.80	3.6	3,430	0.10%
2020/10/29	5.3	39.09	0	0.00	39.00	5.3	3,453	0.15%
2020/10/28	3	39.70	2	39.65	39.65	1	3,482	0.03%
2020/10/27	2.1	39.50	0	0.00	39.50	2.1	3,669	0.06%
2020/10/26	0.3	39.40	0.1	39.40	39.40	0.2	3,768	0.01%
2020/10/23	5	39.15	0	0.00	39.20	5	3,879	0.13%
2020/10/21	4	39.15	1	39.30	39.15	3	4,017	0.07%
2020/10/19	0.1	39.05	0	0.00	39.05	0.1	4,211	0.00%
2020/10/16	3.1	39.34	3	39.48	39.45	0.1	4,327	0.00%
2020/10/15	0	0.00	6	39.39	39.30	-6	4,416	-0.14%
2020/10/14	1	39.40	1	39.55	39.35	0	4,539	0.00%
2020/10/12	3	39.62	0	0.00	39.70	3	4,788	0.06%
2020/10/08	0	0.00	13	39.69	39.75	-13	4,836	-0.27%
2020/10/06	0	0.00	8	39.27	39.35	-8	4,921	-0.16%
2020/09/30	0	0.00	1	39.00	38.90	-1	4,992	-0.02%
2020/09/29	1	38.65	3	38.67	38.65	-2	5,021	-0.04%
2020/09/28	1	38.55	2	38.45	38.60	-1	5,062	-0.02%
2020/09/25	20	37.86	2	37.88	37.95	18	5,089	0.35%
2020/09/24	9	37.86	0	0.00	37.75	9	5,022	0.18%
2020/09/23	10	38.12	0	0.00	38.55	10	4,941	0.20%
2020/09/22	13	38.74	0	0.00	38.75	13	4,864	0.27%
2020/09/21	5	39.33	0	0.00	39.15	5	4,844	0.10%
2020/09/18	0	39.80	1.9	39.75	39.80	-1.9	4,845	-0.04%
2020/09/17	5	39.72	0	0.00	39.80	5	4,823	0.10%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	14	39.76	0	0.00	39.95	14	4,831	0.29%
2020/09/14	0	0.00	13	40.32	39.95	-13	4,906	-0.26%
2020/09/11	2	39.90	1	40.00	40.00	1	4,915	0.02%
2020/09/10	1.5	40.05	1	40.35	40.15	0.5	4,911	0.01%
2020/09/08	10.1	40.00	7	40.00	40.00	3.1	4,956	0.06%
2020/09/07	12	40.05	0	0.00	40.10	12	4,969	0.24%
2020/09/04	15	40.03	10	40.40	40.40	5	4,988	0.10%
2020/09/03	10	40.80	0	0.00	40.45	10	4,938	0.20%
2020/09/02	0.3	40.65	3	40.45	40.80	-2.7	4,944	-0.05%
2020/09/01	4	40.51	6	40.40	40.35	-2	5,006	-0.04%
2020/08/31	1	41.45	1	41.50	41.10	0	5,000	0.00%
2020/08/27	1	41.35	0	0.00	41.50	1	4,963	0.02%
2020/08/25	8	41.49	7	41.64	41.50	1	4,974	0.02%
2020/08/24	1	40.65	3	40.95	41.00	-2	5,052	-0.04%
2020/08/21	3	40.47	3	40.27	40.30	0	5,056	0.00%
2020/08/20	20	40.46	9	40.34	40.10	11	5,022	0.22%
2020/08/19	13	41.18	13	41.14	41.00	0	4,971	0.00%
2020/08/18	0	0.00	9	40.74	40.55	-9	4,897	-0.18%
2020/08/14	6	40.46	10	40.50	40.55	-4	4,894	-0.08%
2020/08/13	5	40.68	6	40.50	40.50	-1	4,885	-0.02%
2020/08/12	5	40.35	4	40.28	40.60	1	4,865	0.02%
2020/08/11	3	40.27	0	0.00	40.35	3	4,835	0.06%
2020/08/10	3	39.98	2	39.95	40.00	1	4,798	0.02%
2020/08/07	5	39.99	2	39.95	39.95	3	4,815	0.06%
2020/08/06	1	40.30	3	40.22	40.25	-2	4,828	-0.04%
2020/08/05	0	0.00	1	40.30	40.25	-1	4,817	-0.02%
2020/08/04	3	39.58	2	39.85	40.15	1	4,783	0.02%
2020/08/03	13	39.71	1	39.65	39.50	12	4,718	0.25%
2020/07/31	43	39.95	2	40.05	39.90	41	4,649	0.88%
2020/07/30	6.3	43.41	33.2	43.31	43.50	-27	4,432	-0.61%
2020/07/29	8	43.24	3	43.42	43.60	5	4,338	0.12%
2020/07/28	2	43.30	2	43.80	43.60	0	4,249	0.00%
2020/07/27	21	43.98	5.6	44.16	44.25	15.4	4,148	0.37%
2020/07/24	8	44.23	9	44.33	44.50	-1	4,044	-0.02%
2020/07/23	3	44.27	8	44.48	44.50	-5	3,914	-0.13%
2020/07/22	3.4	44.18	8	44.36	44.50	-4.6	3,816	-0.12%
2020/07/21	1	43.95	7.9	43.94	44.15	-6.9	3,705	-0.19%
2020/07/20	2	43.55	6.9	43.54	43.80	-4.9	3,620	-0.14%
2020/07/17	4	43.55	2	43.25	43.25	2	3,515	0.06%
2020/07/16	0	0.00	8	42.23	42.30	-8	3,368	-0.24%
2020/07/15	0	0.00	2	41.93	42.00	-2	3,298	-0.06%
2020/07/14	18	41.68	6	41.78	41.90	12	3,270	0.37%
2020/07/13	0.1	41.50	0	0.00	41.80	0.1	3,244	0.00%
2020/07/10	6	41.03	1	41.45	41.45	5	3,202	0.16%
2020/07/07	13	40.98	1	40.85	41.15	12	3,088	0.39%
2020/07/06	9	40.90	16	41.13	41.15	-7	3,055	-0.23%
2020/07/03	1	40.60	4.2	40.86	40.80	-3.2	3,017	-0.11%
2020/07/02	2	40.20	5	40.41	40.55	-3	2,996	-0.10%
2020/07/01	11	39.77	4	39.83	39.85	7	2,986	0.23%
2020/06/30	0	0.00	2	39.43	39.25	-2	2,976	-0.07%
2020/06/29	23	39.00	0	39.10	39.10	23	2,968	0.77%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/23	1	39.30	0	0.00	39.30	1	2,942	0.03%
2020/06/22	0	0.00	5	39.15	39.10	-5	2,951	-0.17%
2020/06/19	2	38.95	25	39.02	38.80	-23	2,985	-0.77%
2020/06/18	1	39.00	24	39.08	39.00	-23	2,910	-0.79%
2020/06/17	0	0.00	5	39.20	39.00	-5	2,909	-0.17%
2020/06/16	1	38.95	68.1	39.06	39.00	-67.1	3,001	-2.24%
2020/06/15	5	39.27	0	0.00	38.80	5	3,126	0.16%
2020/06/12	3.5	39.30	0	0.00	39.30	3.5	3,166	0.11%
2020/06/11	6	40.07	0	0.00	39.95	6	3,240	0.19%
2020/06/10	0	0.00	2	40.63	40.65	-2	3,264	-0.06%
2020/06/09	2	40.55	1	40.60	40.45	1	3,367	0.03%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/06/04	1	40.10	3	40.27	40.30	-2	3,454	-0.06%
2020/06/03	17	40.06	1	40.25	40.25	16	3,489	0.46%
2020/06/02	5	39.60	1	39.65	39.80	4	3,487	0.11%
2020/06/01	6	39.58	4	39.74	39.50	2	3,488	0.06%
2020/05/29	1	39.20	0	0.00	39.25	1	3,484	0.03%
2020/05/28	3	39.30	2	39.45	39.20	1	3,415	0.03%
2020/05/27	0	0.00	3	39.35	39.20	-3	3,456	-0.09%
2020/05/26	1	39.35	4	39.40	39.35	-3	3,518	-0.09%
2020/05/25	2	38.80	1	38.55	38.90	1	3,521	0.03%
2020/05/20	5	39.02	0	0.00	38.95	5	3,564	0.14%
2020/05/18	2	38.70	1	38.90	38.70	1	3,598	0.03%
2020/05/15	3	39.00	1	39.15	38.95	2	3,613	0.06%
2020/05/14	2	39.05	2	39.38	39.05	0	3,608	0.00%
2020/05/13	10	39.50	2	39.45	39.25	8	3,587	0.22%
2020/05/12	0	0.00	1	38.55	38.70	-1	3,581	-0.03%
2020/05/11	2	38.90	0	0.00	38.80	2	3,601	0.06%
2020/05/08	0	0.00	3	38.53	38.50	-3	3,581	-0.08%
2020/05/07	5	38.50	3	38.42	38.20	2	3,595	0.06%
2020/05/06	5	37.93	0	0.00	38.00	5	3,597	0.14%
2020/05/05	4	38.05	2	38.05	38.10	2	3,603	0.06%
2020/05/04	3.1	37.98	0	0.00	38.00	3.1	3,603	0.09%
2020/04/30	6	38.60	0	0.00	38.95	6	3,602	0.17%
2020/04/29	0	0.00	102	38.57	38.65	-102	3,619	-2.82%	大賣/鉅額交易
2020/04/28	2	38.20	1	38.15	38.10	1	3,648	0.03%
2020/04/27	2	38.00	3	37.93	37.90	-1	3,764	-0.03%
2020/04/24	1	37.30	1.2	37.47	37.30	-0.2	3,754	0.00%
2020/04/23	10	37.22	0	0.00	37.50	10	3,754	0.27%
2020/04/22	3	37.08	2	36.75	37.25	1	3,778	0.03%
2020/04/21	4	37.51	2	37.28	37.15	2	3,770	0.05%
2020/04/20	3	37.80	0	0.00	37.95	3	3,743	0.08%
2020/04/17	0	0.00	10	37.97	37.75	-10	3,729	-0.27%
2020/04/16	2	37.28	0	0.00	37.10	2	3,709	0.05%
2020/04/15	1	37.60	0.8	37.45	37.45	0.2	3,713	0.01%
2020/04/14	3	37.18	0	0.00	37.25	3	3,748	0.08%
2020/04/13	1	36.65	0	0.00	36.65	1	3,752	0.03%
2020/04/10	0	0.00	1	36.70	36.80	-1	3,776	-0.03%
2020/04/09	2	36.43	1	36.35	36.35	1	3,795	0.03%
2020/04/07	0	0.00	2	36.50	36.05	-2	3,770	-0.05%
2020/04/06	0	0.00	4	35.94	36.20	-4	3,737	-0.11%
2020/04/01	4	35.14	0	0.00	35.00	4	3,691	0.11%
2020/03/31	3.1	35.25	13	35.20	35.50	-10	3,674	-0.27%
2020/03/30	1.1	35.04	0	0.00	34.90	1.1	3,647	0.03%
2020/03/27	2	35.75	2	35.15	35.35	0	3,661	0.00%
2020/03/26	0.2	35.50	5	35.22	35.80	-4.8	3,664	-0.13%
2020/03/25	17	34.65	2	35.08	34.65	15	3,681	0.41%
2020/03/24	1.1	33.82	6	33.72	33.50	-4.9	3,656	-0.13%
2020/03/23	1.1	31.94	0	0.00	31.65	1.1	3,641	0.03%
2020/03/20	8	32.68	5	33.13	33.25	3	3,645	0.08%
2020/03/19	6	32.09	10	33.31	31.45	-4	3,558	-0.11%
2020/03/18	4	34.99	1	35.00	34.90	3	3,434	0.09%
2020/03/17	6.2	35.58	1	36.00	35.10	5.2	3,354	0.16%
2020/03/16	7.1	36.53	0	0.00	36.45	7.1	3,232	0.22%
2020/03/13	63	36.05	9	36.74	37.60	54	3,164	1.71%
2020/03/12	2.1	37.59	3	37.70	37.40	-0.9	3,026	-0.03%
2020/03/11	0	0.00	1	38.40	38.30	-1	2,912	-0.03%
2020/03/10	1	38.55	1	38.15	38.30	0	2,889	0.00%
2020/03/09	0	0.00	1	38.60	38.30	-1	2,872	-0.03%
2020/03/06	0	0.00	2	39.03	39.05	-2	2,824	-0.07%
2020/03/05	1	39.05	3	38.98	39.10	-2	2,784	-0.07%
2020/03/04	0	0.00	4	38.48	38.60	-4	2,788	-0.14%
2020/03/02	5.1	38.30	127	38.41	38.30	-121.9	2,726	-4.47%	大賣/鉅額交易
2020/02/27	0	0.00	2	38.88	38.80	-2	2,942	-0.07%
2020/02/26	3.1	38.62	0	0.00	38.90	3.1	2,915	0.11%
2020/02/25	2	38.55	12	38.96	38.90	-10	2,890	-0.35%
2020/02/24	1	38.80	7	38.96	39.00	-6	2,929	-0.20%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,913	-0.03%
2020/02/20	0	0.00	3	39.30	39.30	-3	2,938	-0.10%
2020/02/19	1	39.25	0	0.00	39.10	1	2,928	0.03%
2020/02/17	1	38.75	10	38.85	38.75	-9	2,998	-0.30%
2020/02/14	2	39.10	0	0.00	39.00	2	3,203	0.06%
2020/02/13	1	39.00	0	0.00	39.00	1	3,251	0.03%
2020/02/12	0.1	38.55	11	38.75	38.85	-10.9	3,230	-0.34%
2020/02/11	1	38.55	0	0.00	38.55	1	3,224	0.03%
2020/02/10	1	38.15	0	0.00	38.25	1	3,223	0.03%
2020/02/07	1	38.35	0	0.00	38.10	1	3,241	0.03%
2020/02/06	0.7	38.40	5	38.55	38.40	-4.3	3,268	-0.13%
2020/02/05	1	38.20	0	0.00	38.05	1	3,276	0.03%
2020/02/04	0	0.00	101	38.25	38.20	-101	3,325	-3.04%	大賣/鉅額交易
2020/02/03	7	37.30	0	0.00	37.85	7	3,350	0.21%
2020/01/31	1	38.20	0	0.00	38.00	1	3,320	0.03%
2020/01/30	7	37.86	190	38.10	37.95	-183	3,303	-5.54%	大賣/鉅額交易
2020/01/20	0	0.00	10	39.05	39.00	-10	3,223	-0.31%
2020/01/16	13	38.95	1	39.10	39.05	12	3,316	0.36%
2020/01/15	0	0.00	1	38.60	38.60	-1	3,330	-0.03%
2020/01/14	2	38.65	0	0.00	38.80	2	3,388	0.06%
2020/01/13	0	0.00	21	38.26	38.55	-21	3,448	-0.61%
2020/01/10	2	37.95	0	0.00	38.15	2	3,472	0.06%
2020/01/09	6	38.01	4	37.95	37.95	2	3,478	0.06%
2020/01/08	7.5	38.05	3	38.22	38.00	4.5	3,499	0.13%
2020/01/07	13	38.53	5.5	38.60	38.45	7.5	3,521	0.21%
2020/01/06	0	0.00	5	38.85	38.85	-5	3,571	-0.14%
2020/01/03	0	0.00	7	39.05	39.15	-7	3,618	-0.19%
2020/01/02	1	39.00	0.1	38.90	38.95	0.9	3,661	0.03%
2019/12/31	1	39.05	0	0.00	39.10	1	3,689	0.03%
2019/12/30	2	39.10	1	39.30	39.15	1	3,707	0.03%
2019/12/27	0.5	39.05	6	39.20	39.25	-5.5	3,702	-0.15%
2019/12/26	4	39.03	0	0.00	39.00	4	3,714	0.11%
2019/12/25	1	39.05	0	0.00	39.10	1	3,730	0.03%
2019/12/23	0	0.00	9	39.17	39.45	-9	3,789	-0.24%
2019/12/20	6	38.96	10	39.10	39.10	-4	3,783	-0.11%
2019/12/19	0	0.00	41	38.97	39.00	-41	3,724	-1.10%
2019/12/18	5	38.85	1	39.05	39.05	4	3,732	0.11%
2019/12/16	1	38.65	8	38.65	38.60	-7	3,654	-0.19%
2019/12/13	10	38.68	0	0.00	38.60	10	3,649	0.27%
2019/12/12	12	38.56	20	38.45	38.60	-8	3,631	-0.22%
2019/12/10	2	38.33	10	38.35	38.30	-8	3,639	-0.22%
2019/12/09	4	38.20	0	0.00	38.20	4	3,642	0.11%
2019/12/06	2	38.10	4	38.14	38.15	-2	3,647	-0.05%
2019/12/05	0	0.00	2	38.00	38.10	-2	3,639	-0.05%
2019/12/04	10	37.70	0	0.00	37.70	10	3,643	0.27%
2019/12/03	40.1	37.75	0	0.00	37.75	40.1	3,606	1.11%
2019/11/29	6	37.82	2	37.80	37.95	4	3,597	0.11%
2019/11/28	2.1	37.92	1.4	37.90	37.90	0.7	3,615	0.02%
2019/11/27	3	37.95	2	37.95	38.00	1	3,617	0.03%
2019/11/26	9	37.75	0	0.00	37.75	9	3,604	0.25%
2019/11/25	0	0.00	1	38.25	38.20	-1	3,358	-0.03%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/21	53	38.15	0	0.00	38.15	53	3,330	1.59%
2019/11/20	4	38.45	2	38.48	38.60	2	3,287	0.06%
2019/11/19	35.2	38.14	2	38.25	38.30	33.2	3,290	1.01%
2019/11/18	0	0.00	2.2	38.40	38.50	-2.2	3,362	-0.07%
2019/11/15	0	0.00	4	38.30	38.25	-4	3,432	-0.12%
2019/11/14	2	38.33	11	38.43	38.50	-9	3,474	-0.26%
2019/11/13	55.2	39.33	15	39.31	39.00	40.2	3,496	1.15%
2019/11/11	1.1	38.10	11	38.39	38.30	-9.9	3,323	-0.30%
2019/11/08	0	0.00	3	38.17	38.05	-3	3,291	-0.09%
2019/11/07	3	38.07	0.4	38.30	38.35	2.6	3,328	0.08%
2019/11/06	6	38.38	14	38.40	38.45	-8	3,310	-0.24%
2019/11/05	5	38.35	2	38.30	38.45	3	3,330	0.09%
2019/11/04	5.2	38.26	1.1	38.35	38.45	4.2	3,332	0.12%
2019/11/01	1	38.20	0	0.00	38.40	1	3,325	0.03%
2019/10/31	1	38.45	7	38.46	38.60	-6	3,352	-0.18%
2019/10/30	0	0.00	19	38.27	38.40	-19	3,311	-0.57%
2019/10/29	3	38.00	1	37.95	38.10	2	3,274	0.06%
2019/10/28	1	37.95	0	0.00	38.10	1	3,250	0.03%
2019/10/25	10	37.88	0	0.00	38.20	10	3,219	0.31%
2019/10/24	43	37.73	1	38.10	37.90	42	3,173	1.32%
2019/10/23	3	37.87	33	37.94	37.95	-30	3,118	-0.96%
2019/10/22	14	37.39	0	0.00	37.25	14	3,087	0.45%
2019/10/21	1	37.10	0.6	37.20	37.25	0.4	3,045	0.01%
2019/10/18	35	37.47	0	0.00	37.05	35	2,983	1.17%
2019/10/17	3.2	37.38	0	0.00	37.65	3.2	2,921	0.11%
2019/10/16	4	37.25	1	37.35	37.35	3	2,896	0.10%
2019/10/15	3	36.90	0	0.00	36.90	3	2,876	0.10%
2019/10/14	2.3	37.09	8	37.18	37.00	-5.7	2,843	-0.20%
2019/10/09	8	36.96	11	37.00	36.75	-3	2,781	-0.11%
2019/10/08	8.3	37.36	6	37.28	37.50	2.3	2,706	0.08%
2019/10/07	14	37.77	250	37.85	37.90	-236	2,643	-8.93%	大賣/鉅額交易
2019/10/04	7	38.18	0	0.00	38.30	7	2,580	0.27%
2019/10/03	3	38.05	0	0.00	38.25	3	2,558	0.12%
2019/10/02	1.2	38.31	0	0.00	38.30	1.2	2,545	0.05%
2019/10/01	1	38.65	3	38.37	38.60	-2	2,546	-0.08%
2019/09/27	1.1	38.21	0	0.00	38.20	1.1	2,540	0.04%
2019/09/26	0.1	38.55	0.1	38.55	38.35	0	2,538	0.00%
2019/09/25	4.3	38.55	0.7	38.70	38.65	3.6	2,520	0.14%
2019/09/24	0.5	39.05	0	0.00	39.05	0.5	2,463	0.02%
2019/09/20	0	0.00	3	39.50	39.55	-3	2,494	-0.12%
2019/09/19	0.5	39.40	0	0.00	39.50	0.5	2,472	0.02%
2019/09/18	0	0.00	23	39.95	39.85	-23	2,479	-0.93%
2019/09/17	0	0.00	21	39.90	40.00	-21	2,475	-0.85%
2019/09/16	0	0.00	60	39.72	39.80	-60	2,477	-2.42%
2019/09/12	0	0.00	1	39.70	39.60	-1	2,499	-0.04%
2019/09/11	0	0.00	28	39.55	39.60	-28	2,525	-1.11%
2019/09/09	4	39.20	0	0.00	39.60	4	2,533	0.16%
2019/09/06	0	0.00	2	39.25	39.30	-2	2,532	-0.08%
2019/09/05	0	0.00	2	39.05	39.35	-2	2,540	-0.08%
2019/09/02	0.2	39.30	0	0.00	39.20	0.2	2,573	0.01%
2019/08/30	1	39.40	31.1	39.75	39.75	-30.1	2,584	-1.16%
2019/08/27	11	38.34	0	0.00	38.55	11	2,604	0.42%
2019/08/26	10	38.06	1	38.30	37.90	9	2,587	0.35%
2019/08/23	13	38.35	0	0.00	38.50	13	2,586	0.50%
2019/08/22	1	38.30	1	38.40	38.40	0	2,589	0.00%
2019/08/21	2	38.25	1	38.20	38.20	1	2,698	0.04%
2019/08/20	13.1	37.81	0	0.00	38.30	13.1	2,684	0.49%
2019/08/19	7.1	40.19	10	40.25	40.20	-2.9	2,599	-0.11%
2019/08/16	4	40.15	1	40.00	40.15	3	2,539	0.12%
2019/08/15	6.1	39.58	2	39.95	39.75	4.1	2,473	0.17%
2019/08/14	10	40.55	0	0.00	40.45	10	2,404	0.42%
2019/08/12	14	40.75	1.1	40.76	40.65	12.9	2,350	0.55%
2019/08/08	0	0.00	54	41.04	41.10	-54	2,318	-2.33%
2019/08/07	4	40.96	0	0.00	40.65	4	2,334	0.17%
2019/08/06	0	0.00	3	39.85	40.20	-3	2,347	-0.13%
2019/08/05	4	40.30	0	0.00	40.25	4	2,346	0.17%
2019/08/02	5	40.84	0	0.00	40.60	5	2,391	0.21%
2019/08/01	5	41.00	0	0.00	40.85	5	2,408	0.21%
2019/07/30	5	41.50	0	0.00	41.50	5	2,463	0.20%
2019/07/29	0	0.00	0.4	41.25	41.50	-0.4	2,525	-0.02%
2019/07/26	30	41.27	1	41.25	41.20	29	2,528	1.15%
2019/07/23	1	41.10	14	41.34	41.50	-13	2,575	-0.50%
2019/07/22	0	0.00	1	41.60	41.30	-1	2,563	-0.04%
2019/07/19	0	0.00	1	41.50	41.50	-1	2,555	-0.04%
2019/07/18	3	41.10	4	41.30	41.30	-1	2,567	-0.04%
2019/07/17	4	41.21	1	41.25	41.30	3	2,573	0.12%
2019/07/16	3	41.35	0	0.00	41.50	3	2,577	0.12%
2019/07/15	0	0.00	40	41.58	41.50	-40	2,553	-1.57%
2019/07/12	1	41.50	40	41.50	41.40	-39	2,547	-1.53%
2019/07/10	2	41.05	1	41.30	41.25	1	2,547	0.04%
2019/07/09	0.1	40.85	6.4	41.04	40.85	-6.4	2,541	-0.25%
2019/07/01	0	0.00	3	40.70	40.40	-3	2,604	-0.12%
2019/06/27	5	40.25	0	0.00	40.45	5	2,612	0.19%
2019/06/26	0	0.00	40	40.45	40.40	-40	2,588	-1.55%
2019/06/21	3	40.40	0	0.00	40.20	3	2,584	0.12%
2019/06/20	1	40.40	1	40.60	40.40	0	2,560	0.00%
2019/06/19	0.1	40.40	1	40.10	40.60	-0.9	2,543	-0.03%
2019/06/17	0.2	39.30	0	0.00	39.30	0.2	2,504	0.01%
2019/06/12	2	39.50	0	0.00	39.35	2	2,561	0.08%
2019/06/11	0	0.00	2	39.70	39.70	-2	2,557	-0.08%
2019/06/10	0	39.40	33.9	39.50	39.50	-33.9	2,540	-1.33%
2019/06/06	0	0.00	1	39.10	39.05	-1	2,541	-0.04%
2019/06/04	14	38.98	0	0.00	38.80	14	2,559	0.55%
2019/06/03	3	38.80	3	39.10	39.40	0	2,583	0.00%
2019/05/31	3	38.55	3	39.10	39.50	0	2,598	0.00%
2019/05/30	4	38.54	0	0.00	38.60	4	2,621	0.15%
2019/05/29	3	38.75	0	0.00	38.70	3	2,673	0.11%
2019/05/27	0	0.00	1	38.50	38.45	-1	2,640	-0.04%
2019/05/24	5	38.45	0	0.00	38.45	5	2,633	0.19%
2019/05/23	7	38.89	0	0.00	38.50	7	2,633	0.27%
2019/05/22	5	39.00	52	39.05	39.00	-47	2,630	-1.79%
2019/05/21	0	0.00	2	39.35	39.35	-2	2,646	-0.08%
2019/05/20	5	39.00	1	39.40	39.15	4	2,629	0.15%
2019/05/16	0	0.00	10	38.95	38.80	-10	2,620	-0.38%
2019/05/14	0	0.00	1	39.20	39.30	-1	2,622	-0.04%
2019/05/13	0	0.00	4	39.90	39.60	-4	2,599	-0.15%
2019/05/10	7	39.85	0	0.00	39.90	7	2,599	0.27%
2019/05/09	3	40.05	3	40.30	40.15	0	2,540	0.00%
2019/05/08	3	40.05	3	40.30	40.30	0	2,476	0.00%
2019/05/06	7.9	40.58	3	40.75	40.70	4.9	2,413	0.20%
2019/05/03	0	0.00	1	41.40	41.55	-1	2,358	-0.04%
2019/05/02	0	0.00	2.9	41.13	41.35	-2.9	2,357	-0.12%
2019/04/30	10.5	40.55	0	0.00	40.75	10.5	2,306	0.46%
2019/04/29	0	0.00	2	40.63	40.90	-2	2,293	-0.09%
2019/04/26	0.6	40.25	0	0.00	40.45	0.6	2,297	0.03%
2019/04/23	1.2	40.00	0	0.00	40.10	1.2	2,305	0.05%
2019/04/18	0	0.00	1	40.50	40.15	-1	2,345	-0.04%
2019/04/17	1	40.50	0	0.00	40.60	1	2,387	0.04%
2019/04/16	4	40.20	1	40.15	40.30	3	2,392	0.13%
2019/04/15	0	0.00	19	40.50	40.45	-19	2,421	-0.78%
2019/04/12	0	0.00	1	40.35	40.50	-1	2,449	-0.04%
2019/04/09	0	0.00	5	40.60	40.70	-5	2,454	-0.20%
2019/04/08	1	40.25	0	0.00	40.60	1	2,441	0.04%
2019/04/02	1	40.60	0	0.00	40.55	1	2,401	0.04%
2019/04/01	0	0.00	1	40.60	40.70	-1	2,412	-0.04%
2019/03/28	0	0.00	30	39.95	40.20	-30	2,387	-1.26%
2019/03/26	0	0.00	10	40.20	40.20	-10	2,420	-0.41%
2019/03/25	1	39.80	4	39.80	39.90	-3	2,486	-0.12%
2019/03/22	1	39.90	6	39.93	39.90	-5	2,509	-0.20%
2019/03/19	1	39.85	2	39.83	39.95	-1	2,504	-0.04%
2019/03/18	1	39.35	10	39.85	39.85	-9	2,499	-0.36%
2019/03/15	0	0.00	2	39.28	39.50	-2	2,503	-0.08%
2019/03/14	0	0.00	6	39.12	39.20	-6	2,461	-0.24%
2019/03/12	0	0.00	1	39.00	39.10	-1	2,522	-0.04%
2019/03/11	1	38.85	1	38.85	38.95	0	2,564	0.00%
2019/03/08	1	38.20	1	38.70	38.80	0	2,577	0.00%
2019/03/07	5	38.79	0	0.00	38.70	5	2,649	0.19%
2019/03/06	1	38.70	1	39.05	39.15	0	2,605	0.00%
2019/03/05	2	38.70	5	38.79	38.80	-3	2,607	-0.12%
2019/03/04	4.1	39.08	0	0.00	39.20	4.1	2,580	0.16%
2019/02/27	3	39.60	21	39.77	39.80	-18	2,507	-0.72%
2019/02/26	4	39.59	40	39.59	39.65	-36	2,455	-1.47%
2019/02/22	1	38.80	2	39.10	39.45	-1	2,432	-0.04%
2019/02/21	0	0.00	6	38.95	38.95	-6	2,438	-0.25%
2019/02/20	4	38.78	0	0.00	38.90	4	2,422	0.17%
2019/02/19	6	38.79	1.9	38.83	39.00	4.1	2,418	0.17%
2019/02/18	0.1	38.80	0	0.00	38.80	0.1	2,449	0.00%
2019/02/14	1	38.80	0	0.00	38.80	1	2,511	0.04%
2019/02/13	0	0.00	9	38.80	38.80	-9	2,521	-0.36%
2019/02/12	1	38.40	0	0.00	38.60	1	2,553	0.04%
2019/02/11	11.9	38.63	61	38.66	38.50	-49.1	2,543	-1.93%
2019/01/30	1.1	38.82	1	39.00	38.95	0.1	2,554	0.00%
2019/01/29	0	0.00	30	38.90	39.00	-30	2,583	-1.16%
2019/01/28	0.4	38.80	3	38.92	39.00	-2.6	2,603	-0.10%
2019/01/25	2	38.88	2	38.80	38.75	0	2,624	0.00%
2019/01/23	0	0.00	2	38.10	38.65	-2	2,673	-0.07%
2019/01/22	0.6	38.05	1	38.30	38.10	-0.4	2,678	-0.01%
2019/01/21	0	0.00	4	38.10	38.15	-4	2,711	-0.15%
2019/01/18	0	0.00	14	38.25	38.15	-14	2,722	-0.51%
2019/01/17	13	37.95	0.1	37.95	37.95	12.9	2,750	0.47%
2019/01/16	2	38.00	0	0.00	38.10	2	2,754	0.07%
2019/01/14	1.4	37.78	0	0.00	38.05	1.4	2,835	0.05%
2019/01/09	0	0.00	7	37.76	37.90	-7	2,848	-0.25%
2019/01/07	6	37.14	7	37.35	37.40	-1	2,866	-0.03%
2019/01/04	0	0.00	3	36.97	36.95	-3	2,940	-0.10%
2019/01/02	3.1	37.06	0	0.00	37.00	3.1	3,190	0.10%
2018/12/28	0.1	36.95	1	36.95	36.95	-0.9	3,276	-0.03%
2018/12/27	1	36.85	2	37.05	36.70	-1	3,306	-0.03%
2018/12/26	0	0.00	10	36.75	36.75	-10	3,367	-0.30%
2018/12/25	0	0.00	13	36.49	36.75	-13	3,449	-0.38%
2018/12/21	5	36.03	0	0.00	36.05	5	3,606	0.14%
2018/12/20	1	36.00	0	0.00	36.15	1	3,599	0.03%
2018/12/19	1	36.05	0	0.00	36.00	1	3,602	0.03%
2018/12/18	12	36.09	0	0.00	36.00	12	3,620	0.33%
2018/12/17	1	36.70	0	0.00	36.60	1	3,566	0.03%
2018/12/14	1	36.40	0	0.00	36.60	1	3,610	0.03%
2018/12/12	1	36.65	0	0.00	36.50	1	3,718	0.03%
2018/12/10	4	36.48	0	0.00	36.55	4	3,841	0.10%
2018/12/06	1	36.70	1	36.85	36.50	0	3,886	0.00%
2018/12/05	4	36.98	2	36.85	36.85	2	3,847	0.05%
2018/12/04	2.6	37.32	0	0.00	37.30	2.6	3,912	0.07%
2018/12/03	3	37.70	3	37.75	37.70	0	3,887	0.00%
2018/11/30	4.2	37.43	0	0.00	37.50	4.2	3,875	0.11%
2018/11/29	1	37.75	2	37.65	37.65	-1	3,806	-0.03%
2018/11/28	1.4	37.55	16	37.45	37.70	-14.6	3,818	-0.38%
2018/11/27	0	0.00	3	37.25	37.20	-3	3,846	-0.08%
2018/11/26	0.4	37.00	1	37.10	37.00	-0.6	3,849	-0.02%
2018/11/21	0	0.00	1	36.90	36.65	-1	3,991	-0.03%
2018/11/20	4	37.00	0	0.00	36.55	4	4,037	0.10%
2018/11/16	0	0.00	1	37.25	37.05	-1	4,079	-0.02%
2018/11/15	0	0.00	7	37.00	36.95	-7	4,110	-0.17%
2018/11/14	0.1	37.10	46	36.43	37.10	-45.9	4,127	-1.11%
2018/11/13	3	35.65	0	0.00	35.80	3	4,110	0.07%
2018/11/12	3	35.70	0	0.00	35.70	3	4,136	0.07%
2018/11/09	23	35.92	0	0.00	35.80	23	4,190	0.55%
2018/11/08	27	36.79	13	36.64	36.50	14	4,173	0.34%
2018/11/07	16	36.35	15	36.70	36.75	1	4,211	0.02%
2018/11/06	15	36.66	1	36.55	36.50	14	4,207	0.33%
2018/11/05	6	37.07	6.1	37.28	37.35	-0.1	4,204	0.00%
2018/11/02	0	0.00	4	37.60	37.70	-4	4,218	-0.09%
2018/11/01	4	36.75	57	37.14	37.45	-53	4,308	-1.23%
2018/10/30	5.2	35.85	0	0.00	35.70	5.2	4,287	0.12%
2018/10/26	4	35.99	12	35.79	36.15	-8	4,393	-0.18%
2018/10/25	46.2	35.95	0	0.00	35.80	46.2	4,490	1.03%
2018/10/24	6	36.47	0	0.00	36.55	6	4,491	0.13%
2018/10/23	1.1	36.61	1	36.70	36.70	0.1	4,525	0.00%
2018/10/22	24.3	36.71	3	36.65	36.60	21.3	4,563	0.47%
2018/10/19	1	37.00	1	37.00	37.05	0	4,559	0.00%
2018/10/18	13	37.21	1	37.25	37.05	12	4,580	0.26%
2018/10/17	1	37.30	0	0.00	37.35	1	4,588	0.02%
2018/10/16	0	0.00	2	37.43	37.30	-2	4,628	-0.04%
2018/10/15	2	37.33	1	37.35	37.25	1	4,693	0.02%
2018/10/12	15	36.89	10	37.16	37.25	5	4,718	0.11%
2018/10/11	62	36.72	7	37.24	37.75	55	4,671	1.18%
2018/10/09	11	38.51	0	0.00	38.50	11	4,444	0.25%
2018/10/08	2.5	38.69	0	0.00	38.70	2.5	4,453	0.06%
2018/10/05	10.1	38.76	8	38.59	38.95	2.1	4,377	0.05%
2018/10/04	8.1	38.60	1	38.90	38.85	7.1	4,357	0.16%
2018/10/03	51.1	39.31	4	39.25	39.10	47.1	4,315	1.09%
2018/10/02	15.1	39.96	0	0.00	39.75	15.1	4,298	0.35%
2018/10/01	2	41.18	13	41.37	40.95	-11	4,278	-0.26%
2018/09/19	0	0.00	3	37.93	37.90	-3	4,310	-0.07%
2018/09/18	2	37.58	0	0.00	37.55	2	4,367	0.05%
2018/09/17	0	0.00	3	37.95	37.80	-3	4,472	-0.07%
2018/09/14	0	0.00	1.2	37.91	37.75	-1.2	4,509	-0.03%
2018/09/13	0	0.00	15	37.63	37.50	-15	4,548	-0.33%
2018/09/12	2	37.33	0	0.00	37.20	2	4,585	0.04%
2018/09/11	3	37.28	1	37.65	37.70	2	4,623	0.04%
2018/09/10	18	37.21	4	37.24	37.30	14	4,705	0.30%
2018/09/07	6	37.91	7	37.78	37.65	-1	4,725	-0.02%
2018/09/06	9	38.32	3	38.25	38.25	6	4,714	0.13%
2018/09/05	7	38.56	0	0.00	38.55	7	4,684	0.15%
2018/09/04	2	38.68	0	0.00	38.90	2	4,662	0.04%
2018/09/03	5	38.63	35	38.63	38.75	-30	4,697	-0.64%
2018/08/31	82	38.72	2	38.95	38.90	80	4,706	1.70%
2018/08/30	79	38.93	5	38.90	38.95	74	4,682	1.58%
2018/08/29	251	39.20	1	39.15	39.30	250	4,727	5.29%	大買/鉅額交易
2018/08/28	4	39.05	6	38.96	39.40	-2	4,775	-0.04%
2018/08/27	3	38.47	0	0.00	38.70	3	4,866	0.06%
2018/08/24	35	38.21	3	38.28	38.50	32	4,882	0.66%
2018/08/23	1	38.30	3.2	38.11	38.10	-2.2	4,990	-0.04%
2018/08/22	6	38.18	0	0.00	38.15	6	5,002	0.12%
2018/08/21	3	38.20	3	38.50	38.65	0	4,977	0.00%
2018/08/20	11	38.53	0	0.00	38.25	11	4,973	0.22%
2018/08/17	28.3	39.20	5	39.10	38.80	23.3	4,962	0.47%
2018/08/16	1	38.95	3	39.35	39.15	-2	4,929	-0.04%
2018/08/15	3	39.52	0	0.00	39.50	3	4,949	0.06%
2018/08/14	7	39.99	1	40.40	39.90	6	4,947	0.12%
2018/08/13	0	0.00	1	40.35	40.50	-1	4,957	-0.02%
2018/08/10	1	40.65	0	0.00	40.50	1	4,972	0.02%
2018/08/09	45	41.17	0	0.00	41.00	45	5,013	0.90%
2018/08/08	10	40.88	2	40.93	40.90	8	5,104	0.16%
2018/08/07	3	40.35	0	0.00	40.20	3	5,152	0.06%
2018/08/06	9	40.66	0	0.00	40.40	9	5,187	0.17%
2018/08/03	4	40.81	0	0.00	40.85	4	5,178	0.08%
2018/08/01	8	41.83	0	0.00	41.75	8	5,246	0.15%
2018/07/31	3	41.57	0	0.00	42.45	3	5,295	0.06%
2018/07/30	0	0.00	1	41.45	41.25	-1	5,270	-0.02%
2018/07/27	2	41.28	0	0.00	41.50	2	5,392	0.04%
2018/07/26	4	40.95	1	40.90	41.50	3	5,410	0.06%
2018/07/25	13	41.13	0	0.00	41.10	13	5,388	0.24%
2018/07/24	3	43.77	10	43.64	43.65	-7	5,344	-0.13%
2018/07/23	0	0.00	1	44.00	43.95	-1	5,270	-0.02%
2018/07/20	0	0.00	2	44.08	44.25	-2	5,257	-0.04%
2018/07/19	3	44.42	1	44.35	44.25	2	5,297	0.04%
2018/07/18	2	44.25	0.2	44.15	44.25	1.8	5,267	0.03%
2018/07/17	0	0.00	5	43.97	44.10	-5	5,219	-0.10%
2018/07/16	4	43.93	3	44.00	43.95	1	5,170	0.02%
2018/07/13	4	43.93	5	43.98	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	6	43.44	43.80	-6	5,189	-0.12%
2018/07/11	6	42.86	14	43.31	43.15	-8	5,120	-0.16%
2018/07/05	3	42.95	0	0.00	42.70	3	5,004	0.06%
2018/07/03	6	42.95	3	43.20	42.90	3	5,090	0.06%
2018/07/02	2	43.20	15	43.70	43.50	-13	5,073	-0.26%
2018/06/28	1	43.45	1.1	43.14	43.20	-0.1	4,945	0.00%
2018/06/27	15	43.23	5	44.02	43.20	10	4,950	0.20%
2018/06/26	5	43.75	10	43.54	43.90	-5	4,874	-0.10%
2018/06/25	4.7	43.43	0	0.00	42.95	4.7	4,740	0.10%
2018/06/22	0	0.00	8	43.85	43.85	-8	4,705	-0.17%
2018/06/21	4	43.54	1	43.45	43.40	3	4,629	0.06%
2018/06/20	2	42.98	10	43.95	43.55	-8	4,627	-0.17%
2018/06/19	3	43.48	1	43.20	43.90	2	4,550	0.04%
2018/06/15	2	42.90	3	42.95	43.00	-1	4,421	-0.02%
2018/06/14	0	0.00	6	43.98	43.40	-6	4,362	-0.14%
2018/06/12	0	0.00	7	43.75	43.80	-7	4,366	-0.16%
2018/06/08	3	43.67	0	0.00	43.55	3	4,333	0.07%
2018/06/07	0	0.00	2	44.45	44.45	-2	4,332	-0.05%
2018/06/06	1	43.80	5	44.26	44.30	-4	4,301	-0.09%
2018/06/05	0	0.00	2	43.93	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	6	43.44	43.85	-6	4,222	-0.14%
2018/06/01	5	43.16	15	42.92	43.00	-10	4,115	-0.24%
2018/05/31	2	42.75	2	43.03	43.50	0	4,080	0.00%
2018/05/30	3	42.90	0	0.00	42.80	3	3,947	0.08%
2018/05/28	0	0.00	1	43.00	43.10	-1	4,010	-0.02%
2018/05/25	3	42.95	0	0.00	43.00	3	4,068	0.07%
2018/05/22	0	0.00	3	42.80	42.80	-3	4,110	-0.07%
2018/05/21	0	0.00	1.1	42.70	42.80	-1.1	4,195	-0.03%
2018/05/18	4	42.50	1	42.45	42.50	3	4,244	0.07%
2018/05/17	1	42.70	0	0.00	42.50	1	4,397	0.02%
2018/05/16	4	42.39	16	42.38	42.50	-12	4,500	-0.27%
2018/05/15	0	0.00	5	41.95	42.00	-5	4,478	-0.11%
2018/05/14	2	41.65	0	0.00	41.75	2	4,591	0.04%
2018/05/11	3	41.35	7	41.45	41.50	-4	4,647	-0.09%
2018/05/10	0	0.00	18	41.35	41.45	-18	4,747	-0.38%
2018/05/09	1	41.35	3	41.20	41.30	-2	4,706	-0.04%
2018/05/08	0	0.00	5	41.00	41.00	-5	4,704	-0.11%
2018/05/07	6	40.93	3	40.80	40.45	3	4,653	0.06%
2018/05/04	0	0.00	13	40.77	40.75	-13	4,581	-0.28%
2018/05/03	0	0.00	1	40.00	40.20	-1	4,451	-0.02%
2018/05/02	0	0.00	2	40.10	40.00	-2	4,428	-0.05%
2018/04/30	0	0.00	2	39.95	40.05	-2	4,422	-0.05%
2018/04/27	2	39.50	7	39.44	39.70	-5	4,424	-0.11%
2018/04/26	3.1	38.82	3	38.87	38.80	0.1	4,443	0.00%
2018/04/25	9.1	38.67	3	38.67	38.80	6.1	4,458	0.14%
2018/04/24	4	39.36	1	39.60	39.60	3	4,404	0.07%
2018/04/23	0	0.00	1	39.70	39.80	-1	4,396	-0.02%
2018/04/20	2	40.00	0	0.00	40.00	2	4,411	0.05%
2018/04/19	2	39.80	6	39.95	40.05	-4	4,409	-0.09%
2018/04/18	1	39.40	3	39.45	39.50	-2	4,335	-0.05%
2018/04/17	0	0.00	2	39.30	39.40	-2	4,356	-0.05%
2018/04/13	4	39.34	3.1	39.35	39.40	1	4,367	0.02%
2018/04/12	2	39.05	1	39.05	39.35	1	4,377	0.02%
2018/04/11	0	39.15	0	0.00	39.15	0	4,349	0.00%
2018/04/10	1	38.65	2	38.90	38.95	-1	4,344	-0.02%
2018/04/09	0	0.00	1	38.30	38.40	-1	4,315	-0.02%
2018/04/03	0	0.00	1	37.90	38.05	-1	4,242	-0.02%
2018/04/02	0	0.00	2	38.30	38.25	-2	4,260	-0.05%
2018/03/31	0	0.00	2	38.25	38.30	-2	4,283	-0.05%
2018/03/30	6	38.31	2	38.33	38.30	4	4,294	0.09%
2018/03/28	1	37.70	0	0.00	37.70	1	4,201	0.02%
2018/03/27	1	37.70	7	37.73	37.70	-6	4,196	-0.14%
2018/03/26	1	37.55	0	0.00	37.60	1	4,186	0.02%
2018/03/23	8	37.56	0	0.00	37.65	8	4,201	0.19%
2018/03/21	0	0.00	2	38.08	38.15	-2	4,272	-0.05%
2018/03/20	2	37.60	0	0.00	37.75	2	4,320	0.05%
2018/03/19	11	37.92	9	37.90	37.95	2	4,348	0.05%
2018/03/15	2	37.73	0	0.00	37.60	2	4,275	0.05%
2018/03/14	1	37.80	0	0.00	37.85	1	4,270	0.02%
2018/03/13	1	37.70	3	37.75	37.75	-2	4,280	-0.05%
2018/03/12	12	37.40	0	0.00	37.50	12	4,297	0.28%
2018/03/09	14	37.50	6	37.68	37.55	8	4,314	0.19%
2018/03/08	1	37.10	0	0.00	37.10	1	4,374	0.02%
2018/03/07	4	36.93	0	0.00	36.95	4	4,383	0.09%
2018/03/05	2	37.08	0	0.00	36.80	2	4,529	0.04%
2018/03/02	8	36.85	2	36.80	37.20	6	4,519	0.13%
2018/03/01	5	37.11	0	0.00	37.10	5	4,486	0.11%
2018/02/27	0	37.55	2	37.55	37.50	-2	4,453	-0.04%
2018/02/26	2	37.30	2	37.35	37.30	0	4,403	0.00%
2018/02/23	2	36.93	4	37.14	37.05	-2	4,381	-0.05%
2018/02/22	10	36.65	17	36.67	36.65	-7	4,358	-0.16%
2018/02/21	7	36.34	16	36.38	36.70	-9	4,342	-0.21%
2018/02/12	17	35.76	2.1	35.94	35.80	14.9	4,233	0.35%
2018/02/09	34	35.43	5	35.77	36.15	29	4,138	0.70%
2018/02/08	20	36.59	2	37.00	36.50	18	3,947	0.46%
2018/02/07	14	37.03	2	37.43	37.00	12	3,802	0.32%
2018/02/06	32	36.65	1	36.95	36.70	31	3,695	0.84%
2018/02/05	9	37.76	3	37.93	37.90	6	3,472	0.17%
2018/02/02	17	38.78	1	38.85	38.50	16	3,341	0.48%
2018/02/01	5	39.55	1	39.50	39.45	4	3,276	0.12%
2018/01/31	4	39.49	0	0.00	39.75	4	3,329	0.12%
2018/01/30	0	0.00	6	39.98	39.80	-6	3,267	-0.18%
2018/01/29	1	39.80	0	0.00	40.00	1	3,232	0.03%
2018/01/26	1	39.65	2	39.90	39.90	-1	3,230	-0.03%
2018/01/25	0	0.00	1	39.85	39.85	-1	3,223	-0.03%
2018/01/24	3	39.48	1	39.70	39.70	2	3,206	0.06%
2018/01/23	2	39.68	0	0.00	39.70	2	3,212	0.06%
2018/01/22	2	39.85	1	39.85	39.85	1	3,171	0.03%
2018/01/19	1	40.15	1	40.25	40.20	0	3,146	0.00%
2018/01/18	0	0.00	8	40.33	40.35	-8	3,094	-0.26%
2018/01/17	0	0.00	3	40.17	40.35	-3	3,099	-0.10%
2018/01/15	0	0.00	1	39.95	40.05	-1	3,056	-0.03%
2018/01/12	1	39.70	1	40.00	39.90	0	3,083	0.00%
2018/01/11	6	39.70	3.1	39.88	39.80	2.9	3,105	0.09%
2018/01/09	0	0.00	2	40.28	40.05	-2	3,113	-0.06%
2018/01/08	3	39.73	0	0.00	39.90	3	3,127	0.10%
2018/01/05	5.4	39.94	0	0.00	39.95	5.4	3,167	0.17%
2018/01/04	2	39.90	0	0.00	39.95	2	3,267	0.06%
2018/01/03	3	39.85	3	39.90	39.95	0	3,305	0.00%
2018/01/02	0	0.00	1	39.50	39.55	-1	3,294	-0.03%