大成 (1210)-凱基-站前券商分點個股進出

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
57.3
漲跌
▲0.8
漲幅
+1.42%
成交量
1,583張
產業
上市食品類股
1122人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成 (1210)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/31	1.1	56.90	0	0.00	57.30	1.1	2,159	0.05%
2024/05/30	3.1	56.54	0	0.00	56.50	3.1	2,215	0.14%
2024/05/29	1.2	56.38	0	0.00	56.70	1.2	2,221	0.05%
2024/05/28	2.1	56.51	0	0.00	56.30	2.1	2,204	0.10%
2024/05/27	0.1	56.98	0	0.00	56.80	0.1	2,181	0.01%
2024/05/24	0.1	57.18	0	0.00	57.10	0.1	2,180	0.01%
2024/05/23	0.1	57.60	8	57.30	57.20	-7.9	2,195	-0.36%
2024/05/22	10	58.20	7.1	58.00	58.00	2.9	2,201	0.13%
2024/05/21	3	58.10	9	58.13	58.10	-6	2,207	-0.27%
2024/05/20	29	58.90	2	58.95	58.40	27	2,229	1.21%
2024/05/17	0.1	57.80	0.1	57.80	58.10	0	2,214	0.00%
2024/05/16	5	57.70	0	0.00	57.60	5	2,225	0.23%
2024/05/15	0	0.00	3.5	58.16	58.20	-3.5	2,222	-0.16%
2024/05/14	0	0.00	4	58.43	58.10	-4	2,244	-0.18%
2024/05/13	15.1	58.30	24.7	58.12	58.10	-9.5	2,247	-0.42%
2024/05/10	0	58.10	7	58.37	57.60	-7	2,230	-0.31%
2024/05/08	0	57.50	1	58.00	58.10	-1	2,218	-0.04%
2024/05/07	0	57.20	1.1	57.40	57.50	-1.1	2,202	-0.05%
2024/05/06	0	57.30	0	0.00	57.40	0	2,187	0.00%
2024/05/03	0.1	57.40	0	0.00	57.00	0.1	2,189	0.00%
2024/05/02	1	57.10	0	57.20	57.40	1	2,197	0.05%
2024/04/30	3	57.30	1	57.50	57.20	2	2,199	0.09%
2024/04/29	0	0.00	0.1	57.10	57.50	-0.1	2,193	0.00%
2024/04/24	0	0.00	1,955.6	57.03	57.00	-1,955.6	2,175	-89.91%	大賣/鉅額交易
2024/04/23	2	56.55	1	57.20	57.40	1	2,142	0.05%
2024/04/22	1.1	56.34	8.3	56.35	56.40	-7.1	2,093	-0.34%
2024/04/19	1	55.30	15	55.30	55.50	-14	2,041	-0.69%
2024/04/18	0	55.60	0	0.00	55.70	0	1,980	0.00%
2024/04/17	0	0.00	1.8	55.77	55.60	-1.8	1,957	-0.09%
2024/04/16	3.1	55.30	0.6	55.20	55.20	2.4	1,952	0.12%
2024/04/15	5.1	56.35	2	56.80	56.30	3.1	1,925	0.16%
2024/04/12	1	57.30	0.1	57.40	57.20	0.9	1,881	0.05%
2024/04/11	2.1	57.35	0.2	57.50	57.40	1.9	1,887	0.10%
2024/04/10	0.1	57.90	0.1	58.00	58.00	-0.1	1,884	0.00%
2024/04/09	0	58.00	7	58.00	58.00	-7	1,899	-0.37%
2024/04/08	0.1	57.70	1	58.00	58.00	-1	1,904	-0.05%
2024/04/03	0	0.00	0.1	57.66	57.60	-0.1	1,944	0.00%
2024/04/02	1	58.00	0.2	57.90	57.80	0.8	1,933	0.04%
2024/04/01	0	0.00	38.1	58.10	58.20	-38.1	1,935	-1.97%
2024/03/29	3	57.67	1	57.70	57.70	2	1,933	0.11%
2024/03/28	0.2	57.89	0	0.00	57.70	0.2	1,946	0.01%
2024/03/27	0	0.00	0.3	57.50	57.80	-0.3	2,001	-0.02%
2024/03/26	0	57.80	42	57.40	57.40	-42	2,064	-2.03%
2024/03/22	2	57.95	0.8	57.80	57.60	1.3	2,179	0.06%
2024/03/21	20	58.23	0.1	58.30	58.20	19.9	2,232	0.89%
2024/03/20	1	58.50	93.5	58.13	58.20	-92.5	2,225	-4.16%
2024/03/19	6.1	57.20	87	57.20	57.20	-80.9	2,207	-3.67%
2024/03/18	3.2	56.51	0.5	56.40	57.10	2.7	2,213	0.12%
2024/03/15	82.7	57.18	22.4	58.35	56.80	60.3	2,172	2.77%
2024/03/14	68.2	60.74	6	61.07	60.50	62.2	1,957	3.18%
2024/03/13	10.1	60.20	6.3	60.39	60.10	3.8	1,902	0.20%
2024/03/12	3	60.03	0	0.00	60.10	3	1,898	0.16%
2024/03/08	0.1	59.52	0	59.70	59.40	0.1	1,923	0.00%
2024/03/07	3	60.10	0	0.00	60.30	3	1,920	0.16%
2024/03/06	5	60.20	0	0.00	60.40	5	1,916	0.26%
2024/03/05	0.2	60.05	16.9	59.77	60.30	-16.7	1,911	-0.87%
2024/03/04	1	58.90	4	58.85	58.70	-3	1,853	-0.16%
2024/03/01	0	0.00	2	59.00	58.90	-2	1,854	-0.11%
2024/02/29	7	58.80	1	58.40	58.40	6	1,858	0.32%
2024/02/27	0	58.60	1	58.60	58.50	-1	1,861	-0.05%
2024/02/26	1	59.10	0	0.00	59.00	1	1,879	0.05%
2024/02/23	0	58.90	2	59.00	58.70	-2	1,881	-0.11%
2024/02/22	3	58.70	0	0.00	58.60	3	1,887	0.16%
2024/02/21	0.1	58.50	6	58.52	58.50	-5.9	1,882	-0.31%
2024/02/20	0	0.00	0.3	58.20	57.80	-0.3	1,864	-0.01%
2024/02/19	2	57.50	0	0.00	58.00	2	1,861	0.11%
2024/02/16	0	57.24	0	0.00	57.00	0	1,869	0.00%
2024/02/15	7	57.16	0	0.00	57.20	7	1,855	0.38%
2024/02/05	0	0.00	1	58.20	58.20	-1	1,837	-0.05%
2024/02/02	0	57.90	0	0.00	58.00	0	1,856	0.00%
2024/02/01	0	58.10	0	0.00	57.80	0	1,853	0.00%
2024/01/31	0	57.70	0.4	57.70	57.70	-0.3	1,846	-0.02%
2024/01/30	2	57.85	0.2	58.10	57.70	1.9	1,838	0.10%
2024/01/29	0	58.20	10	58.10	58.30	-10	1,837	-0.54%
2024/01/26	1	58.30	0	0.00	58.20	1	1,838	0.05%
2024/01/25	0	0.00	2	57.80	58.10	-2	1,832	-0.11%
2024/01/24	0	0.00	2	57.60	57.50	-2	1,828	-0.11%
2024/01/23	0	0.00	2	58.00	57.80	-2	1,842	-0.11%
2024/01/22	0	57.30	0	0.00	57.40	0	1,835	0.00%
2024/01/19	31	57.30	1	57.20	57.30	30	1,833	1.64%
2024/01/16	47	57.40	0	0.00	57.40	47	1,790	2.63%
2024/01/15	3	58.00	0	0.00	58.00	3	1,790	0.17%
2024/01/12	1	57.00	2	57.10	57.00	-1	1,802	-0.06%
2024/01/11	1	57.10	0	0.00	56.80	1	1,783	0.06%
2024/01/10	0	0.00	11	56.70	57.00	-11	1,787	-0.62%
2024/01/09	46	57.10	0	0.00	57.10	46	1,785	2.58%
2024/01/08	0	0.00	1	57.80	57.80	-1	1,772	-0.06%
2024/01/05	2.1	57.70	4.1	57.40	57.60	-2	1,778	-0.11%
2024/01/04	2	58.10	0	0.00	58.20	2	1,757	0.11%
2024/01/03	0	0.00	2.2	58.61	58.80	-2.2	1,751	-0.12%
2024/01/02	0	58.70	0	0.00	58.90	0	1,724	0.00%
2023/12/29	50.2	58.49	2	58.75	58.50	48.2	1,711	2.82%
2023/12/27	0	57.63	1	57.60	57.50	-1	1,728	-0.06%
2023/12/26	1.6	57.69	1.2	57.53	58.00	0.5	1,723	0.03%
2023/12/25	4.1	57.99	0	0.00	57.70	4.1	1,731	0.24%
2023/12/22	0	0.00	14.1	58.30	59.00	-14.1	1,706	-0.83%
2023/12/21	0.5	58.60	21	58.54	59.20	-20.5	1,653	-1.24%
2023/12/20	2,610	58.58	0	0.00	58.80	2,610	1,617	161.34%	大買/鉅額交易
2023/12/19	0	57.50	2.2	58.56	58.60	-2.1	1,565	-0.14%
2023/12/18	0	0.00	101.1	57.53	58.40	-101.1	1,500	-6.74%	大賣/鉅額交易
2023/12/15	30	56.90	1	56.90	57.00	29	1,464	1.98%
2023/12/14	0	0.00	0.9	56.60	56.90	-0.9	1,468	-0.06%
2023/12/13	10	56.15	22.1	56.10	56.30	-12.1	1,457	-0.83%
2023/12/12	1	57.00	0.6	56.95	57.20	0.4	1,459	0.03%
2023/12/08	0	0.00	1	57.50	57.20	-1	1,479	-0.07%
2023/12/06	3	57.40	2.5	57.30	57.40	0.5	1,471	0.03%
2023/12/05	0	0.00	2.1	56.25	56.50	-2.1	1,442	-0.14%
2023/12/04	0	0.00	0.5	56.10	56.10	-0.5	1,426	-0.04%
2023/12/01	2	55.60	1	55.80	55.80	1	1,431	0.07%
2023/11/30	0	0.00	12	56.21	56.30	-12	1,445	-0.83%
2023/11/28	1	55.70	2	55.60	55.80	-1	1,486	-0.07%
2023/11/27	15	55.00	1.5	55.03	55.00	13.5	1,488	0.91%
2023/11/24	0.1	55.01	0	0.00	55.30	0.1	1,490	0.01%
2023/11/21	1	54.60	2	54.45	54.50	-1	1,468	-0.07%
2023/11/17	2	54.05	0	53.90	53.90	2	1,454	0.14%
2023/11/16	0	0.00	11	54.20	54.00	-11	1,450	-0.76%
2023/11/15	0.7	53.70	4	53.85	53.90	-3.3	1,460	-0.23%
2023/11/13	2	52.80	0.3	53.10	53.00	1.7	1,542	0.11%
2023/11/10	8.1	53.74	0	0.00	53.60	8.1	1,573	0.51%
2023/11/09	0	53.00	1	52.80	52.80	-1	1,558	-0.06%
2023/11/06	0	0.00	1	52.90	52.80	-1	1,773	-0.06%
2023/11/03	0.1	52.60	0	52.30	52.50	0.1	2,027	0.01%
2023/11/01	0	0.00	1	51.70	51.90	-1	2,220	-0.05%
2023/10/31	0	0.00	16	51.30	50.80	-16	2,536	-0.63%
2023/10/27	0.3	51.80	0.2	51.90	51.90	0.1	2,967	0.00%
2023/10/25	0.1	51.90	0	0.00	51.90	0.1	3,144	0.00%
2023/10/23	0.1	51.50	1	51.90	51.60	-0.9	3,290	-0.03%
2023/10/20	7	51.03	0	0.00	51.20	7	3,351	0.21%
2023/10/19	1	51.80	0	52.10	51.80	1	3,414	0.03%
2023/10/18	3	51.93	0	0.00	51.60	3	3,558	0.08%
2023/10/16	0	0.00	1	52.60	52.50	-1	3,843	-0.03%
2023/10/13	26	53.33	0.5	53.60	52.80	25.5	4,081	0.63%
2023/10/12	0	0.00	1	52.80	53.20	-1	4,329	-0.02%
2023/10/11	2	53.00	0	0.00	52.70	2	4,406	0.05%
2023/10/06	0.1	52.90	0	0.00	52.80	0.1	4,441	0.00%
2023/10/05	0.1	52.70	1	52.60	52.60	-0.9	4,458	-0.02%
2023/10/04	10	52.21	0	0.00	52.10	10	4,499	0.22%
2023/10/02	0	0.00	0.2	54.10	53.80	-0.2	4,483	0.00%
2023/09/26	0	0.00	20	54.90	54.30	-20	4,521	-0.44%
2023/09/25	22	54.66	0	0.00	55.20	22	4,530	0.49%
2023/09/21	2	54.10	3	54.40	54.30	-1	4,535	-0.02%
2023/09/20	0	0.00	0.3	54.30	54.20	-0.3	4,538	-0.01%
2023/09/18	0	0.00	1	55.40	55.30	-1	4,498	-0.02%
2023/09/14	0	0.00	0.1	54.80	54.90	-0.1	4,512	0.00%
2023/09/13	3	54.00	2	54.05	54.30	1	4,504	0.02%
2023/09/12	4	54.18	0	0.00	54.20	4	4,490	0.09%
2023/09/07	11	54.87	0	0.00	54.60	11	4,496	0.24%
2023/09/06	4	54.85	0	0.00	54.80	4	4,493	0.09%
2023/09/05	0	0.00	6	56.25	55.40	-6	4,475	-0.13%
2023/09/04	7	56.11	25	55.98	56.10	-18	4,468	-0.40%
2023/09/01	0	0.00	0.2	54.90	55.00	-0.2	4,422	0.00%
2023/08/31	23	54.80	0	0.00	54.60	23	4,413	0.52%
2023/08/30	2	54.40	0	0.00	54.30	2	4,399	0.05%
2023/08/29	0	54.70	0	0.00	54.80	0	4,397	0.00%
2023/08/28	1	54.40	0	0.00	54.20	1	4,392	0.02%
2023/08/24	10	54.00	2.3	54.11	53.80	7.7	4,399	0.17%
2023/08/23	1	54.20	0	0.00	54.30	1	4,391	0.02%
2023/08/22	2	54.35	0	0.00	54.60	2	4,391	0.05%
2023/08/21	10	54.61	2	54.30	54.30	8	4,400	0.18%
2023/08/18	12	55.00	24	55.28	54.70	-12	4,388	-0.27%
2023/08/17	1	53.80	2	53.95	54.00	-1	4,363	-0.02%
2023/08/16	14	53.49	11	54.21	53.40	3	4,391	0.07%
2023/08/15	0.2	53.50	2.1	53.20	53.10	-1.9	4,362	-0.04%
2023/08/14	15	52.77	2	52.50	52.90	13	4,360	0.30%
2023/08/11	4	53.85	4	54.10	54.10	0	4,299	0.00%
2023/08/10	49	54.17	0	0.00	54.30	49	4,311	1.14%
2023/08/09	72	55.12	37	54.76	55.40	35	4,248	0.82%
2023/08/08	5	59.42	17.1	59.70	58.90	-12.1	3,996	-0.30%
2023/08/07	3.1	59.16	30.4	58.81	58.80	-27.4	3,956	-0.69%
2023/08/04	104.3	57.15	59	57.79	56.70	45.3	3,866	1.17%	大買/
2023/08/02	68.1	62.11	52.3	62.17	61.40	15.8	3,623	0.44%
2023/08/01	17	61.68	17	61.62	62.20	0	3,484	0.00%
2023/07/31	40	60.20	31	60.00	59.80	9	3,311	0.27%
2023/07/28	2	58.80	0	0.00	59.40	2	3,249	0.06%
2023/07/27	2	58.60	19.8	59.84	59.50	-17.8	3,234	-0.55%
2023/07/26	4	58.78	2.2	59.53	59.00	1.8	3,191	0.06%
2023/07/25	19	57.74	1	58.00	58.10	18	3,113	0.58%
2023/07/24	0	0.00	22	59.33	59.00	-22	3,044	-0.72%
2023/07/21	30	58.83	3	59.07	59.00	27	2,974	0.91%
2023/07/20	3	58.17	18	58.51	58.60	-15	2,857	-0.52%
2023/07/19	20.2	56.58	31.1	56.94	56.30	-10.9	2,690	-0.40%
2023/07/18	40.1	56.00	103.9	56.57	55.90	-63.8	2,564	-2.49%	大賣/
2023/07/17	57	55.85	77	55.49	55.90	-20	2,333	-0.86%
2023/07/14	7	52.83	9.7	52.75	52.60	-2.7	2,096	-0.13%
2023/07/13	1	51.80	3	51.87	51.80	-2	2,059	-0.10%
2023/07/12	0	0.00	20.2	51.90	51.80	-20.2	2,081	-0.97%
2023/07/11	22	52.02	0	0.00	52.00	22	2,083	1.06%
2023/07/10	2	52.30	0	0.00	52.50	2	2,058	0.10%
2023/07/07	0	51.90	0	0.00	51.80	0	2,037	0.00%
2023/07/06	4	52.38	0	0.00	52.10	4	2,036	0.20%
2023/07/04	0	0.00	2	53.20	53.30	-2	2,046	-0.10%
2023/06/30	0	0.00	21	53.42	53.30	-21	2,091	-1.00%
2023/06/29	4	52.90	9	52.92	52.80	-5	2,063	-0.24%
2023/06/28	20	52.55	1.4	52.65	52.70	18.6	2,049	0.91%
2023/06/26	0	0.00	1	52.20	52.20	-1	2,049	-0.05%
2023/06/21	0	0.00	3	51.93	52.10	-3	2,051	-0.15%
2023/06/20	6	51.40	1	51.80	51.40	5	2,044	0.25%
2023/06/19	1	52.40	0.1	52.50	52.40	0.9	2,008	0.04%
2023/06/16	2	52.70	0	0.00	52.50	2	2,011	0.10%
2023/06/15	0	52.70	0	0.00	52.90	0	2,005	0.00%
2023/06/14	2	52.30	0.5	52.54	52.50	1.5	2,014	0.08%
2023/06/13	32	53.01	0	0.00	52.90	32	2,007	1.59%
2023/06/12	0	52.80	0	0.00	52.70	0	2,005	0.00%
2023/06/09	0	53.40	24.3	53.47	53.50	-24.2	2,013	-1.20%
2023/06/08	0.1	53.30	1	53.40	53.50	-0.9	2,029	-0.05%
2023/06/07	0	53.02	5	53.30	53.30	-5	2,039	-0.24%
2023/06/06	0	0.00	1.1	52.62	52.80	-1.1	2,046	-0.05%
2023/06/05	22.1	53.29	1	53.10	53.00	21.1	2,074	1.02%
2023/06/02	0.1	52.90	0.2	53.20	53.20	-0.1	2,130	0.00%
2023/05/31	0	53.00	0	0.00	52.50	0	2,283	0.00%
2023/05/29	0.1	52.98	1	53.00	52.80	-0.9	2,645	-0.03%
2023/05/26	0	53.00	0.2	53.00	53.10	-0.2	2,677	-0.01%
2023/05/25	1	53.10	2	53.25	53.30	-1	2,736	-0.04%
2023/05/24	0	0.00	2	53.80	53.90	-2	2,753	-0.07%
2023/05/23	4	54.18	1.1	54.85	54.00	2.9	2,765	0.10%
2023/05/22	35	53.66	6	53.78	53.70	29	2,722	1.06%
2023/05/18	0	53.20	0.8	53.26	53.10	-0.8	2,655	-0.03%
2023/05/17	2	53.40	0	53.20	53.50	2	2,642	0.07%
2023/05/16	0	52.70	21	53.28	53.00	-21	2,612	-0.80%
2023/05/15	0.1	52.46	2	52.70	52.80	-1.9	2,561	-0.07%
2023/05/12	1	52.10	1.1	52.30	52.50	-0.1	2,568	0.00%
2023/05/11	1	52.10	1.1	52.30	52.00	-0.1	2,560	0.00%
2023/05/10	30	53.47	0.3	53.20	53.30	29.8	2,533	1.17%
2023/05/09	1	53.10	2	53.95	52.70	-1	2,510	-0.04%
2023/05/08	7	53.50	33	53.61	53.50	-26	2,441	-1.06%
2023/05/05	31.1	52.59	0	0.00	52.80	31.1	2,366	1.31%
2023/05/04	1	52.60	2	52.55	51.80	-1	2,330	-0.04%
2023/05/03	1.4	52.24	0	0.00	52.20	1.4	2,273	0.06%
2023/05/02	4	51.90	15.8	51.70	51.80	-11.8	2,255	-0.52%
2023/04/25	0	51.10	5.2	51.11	50.90	-5.2	2,254	-0.23%
2023/04/24	2	51.10	10	51.00	51.30	-8	2,232	-0.36%
2023/04/21	1	51.30	10	51.50	51.40	-9	2,232	-0.40%
2023/04/20	20	52.10	1	52.20	52.00	19	2,229	0.85%
2023/04/19	3	52.57	1.1	52.60	52.60	2	2,223	0.09%
2023/04/18	10	52.96	32	53.18	52.70	-22	2,199	-1.00%
2023/04/17	34	52.61	4	53.03	52.80	30	2,156	1.39%
2023/04/14	2	52.00	1	52.20	51.90	1	2,089	0.05%
2023/04/13	0	0.00	1	51.80	52.00	-1	2,064	-0.05%
2023/04/12	3.3	51.16	2.3	51.21	51.00	1	2,039	0.05%
2023/04/11	10	51.55	1.3	51.83	51.40	8.7	2,025	0.43%
2023/04/10	0	51.70	2	51.70	52.00	-2	2,049	-0.10%
2023/04/07	15	51.69	33	51.63	51.90	-18	2,035	-0.88%
2023/04/06	55	51.84	38	51.44	51.90	17	2,013	0.84%
2023/03/31	20	51.00	5	51.00	51.10	15	1,972	0.76%
2023/03/30	1.1	50.11	1	50.40	50.30	0.1	1,938	0.00%
2023/03/29	2	50.20	0	0.00	50.20	2	1,930	0.10%
2023/03/27	2	50.30	0	0.00	50.20	2	1,924	0.10%
2023/03/24	0	49.90	0	0.00	49.90	0	1,914	0.00%
2023/03/22	0	50.15	2	50.10	50.10	-2	1,894	-0.10%
2023/03/20	0.1	49.80	30	49.67	49.65	-29.9	1,878	-1.59%
2023/03/17	21.3	49.99	0	0.00	49.85	21.3	1,866	1.14%
2023/03/16	0	0.00	2.1	50.05	50.00	-2.1	1,853	-0.11%
2023/03/15	5	50.50	0	0.00	50.30	5	1,840	0.27%
2023/03/14	1.8	49.92	5	50.74	50.50	-3.2	1,827	-0.17%
2023/03/13	1	50.10	0	50.20	50.10	1	1,813	0.05%
2023/03/10	2	50.55	1	50.31	50.30	1	1,791	0.06%
2023/03/09	0	51.20	4	51.00	51.10	-4	1,772	-0.23%
2023/03/08	1	50.90	22	51.39	51.30	-21	1,767	-1.19%
2023/03/07	20	51.20	3	51.97	51.20	17	1,730	0.98%
2023/03/06	21	51.61	17	51.55	51.30	4	1,673	0.24%
2023/03/03	26	50.51	9	50.62	50.20	17	1,590	1.07%
2023/03/02	17.1	50.25	18	50.83	50.00	-0.9	1,515	-0.06%
2023/03/01	111	52.06	127	53.50	51.10	-16	1,410	-1.14%	大買/大賣/
2023/02/24	1.6	50.46	4.1	50.22	50.60	-2.5	1,105	-0.23%
2023/02/23	0	49.80	3	49.80	49.55	-3	1,057	-0.28%
2023/02/22	0	0.00	4.4	48.66	49.05	-4.4	984	-0.44%
2023/02/21	3	48.40	0	0.00	48.65	3	950	0.32%
2023/02/20	0	0.00	0	47.60	47.75	0	929	0.00%
2023/02/17	5	47.00	0	47.20	47.05	5	922	0.54%
2023/02/16	1	47.00	0	0.00	47.30	1	929	0.11%
2023/02/14	0	0.00	0.2	46.70	46.65	-0.2	925	-0.02%
2023/02/10	2	46.75	0	46.90	46.35	2	925	0.21%
2023/02/09	11	47.34	0	0.00	47.25	11	896	1.23%
2023/02/08	4	47.55	1	47.30	47.60	3	890	0.34%
2023/02/07	7	47.05	4	46.85	47.10	3	877	0.34%
2023/02/03	10	46.40	0	0.00	46.85	10	863	1.16%
2023/01/31	0	46.50	1	46.35	46.30	-1	830	-0.12%
2023/01/30	4	45.85	0	0.00	45.65	4	834	0.49%
2023/01/17	0	0.00	1	45.75	45.85	-1	839	-0.12%
2023/01/16	2	46.15	1	46.15	45.80	1	835	0.12%
2023/01/12	0	0.00	2	46.20	46.20	-2	902	-0.22%
2023/01/11	5	46.38	1	46.70	46.05	4	898	0.45%
2023/01/10	2	45.90	2	46.13	46.30	0	886	0.00%
2023/01/09	0	0.00	1	45.55	45.80	-1	867	-0.12%
2023/01/04	1	45.00	0	0.00	45.35	1	863	0.12%
2023/01/03	0	45.50	3	45.45	45.45	-3	861	-0.35%
2022/12/30	14	45.50	0	45.85	45.55	14	858	1.63%
2022/12/29	1	45.16	1.6	45.48	45.40	-0.6	855	-0.07%
2022/12/28	1	46.45	6	46.73	46.05	-5	851	-0.59%
2022/12/20	3	44.75	1	44.40	44.40	2	820	0.24%
2022/12/19	0	0.00	1	44.40	44.30	-1	815	-0.12%
2022/12/16	2	44.40	0	0.00	44.35	2	811	0.25%
2022/12/13	2	44.58	0	0.00	44.55	2	803	0.25%
2022/12/12	0	44.45	1	44.40	44.50	-1	804	-0.12%
2022/12/07	0	0.00	2	44.70	44.75	-2	807	-0.25%
2022/12/05	0	0.00	1.6	44.84	44.85	-1.6	799	-0.20%
2022/12/01	3	44.67	0	0.00	44.75	3	790	0.38%
2022/11/30	0	0.00	1.2	44.57	44.55	-1.2	773	-0.15%
2022/11/29	0.9	44.10	0	0.00	44.00	0.9	752	0.12%
2022/11/28	0.1	43.85	0.2	43.80	43.75	-0.1	753	-0.01%
2022/11/25	0	0.00	0.3	44.05	44.05	-0.3	750	-0.03%
2022/11/23	1	43.15	0	0.00	43.30	1	744	0.13%
2022/11/22	1	43.00	0	0.00	43.35	1	763	0.13%
2022/11/21	1	43.40	0	0.00	43.40	1	773	0.13%
2022/11/18	1	43.40	1	43.15	43.25	0	786	0.00%
2022/11/17	2	43.23	0	0.00	43.25	2	798	0.25%
2022/11/15	0.1	43.30	1	42.95	43.30	-0.9	801	-0.11%
2022/11/14	0	0.00	1	42.85	42.90	-1	795	-0.13%
2022/11/11	0	0.00	1	42.10	42.05	-1	791	-0.13%
2022/11/10	0.1	41.71	0	0.00	41.70	0.1	790	0.01%
2022/11/09	2	41.55	0	0.00	41.90	2	790	0.25%
2022/11/08	0	0.00	2	41.80	41.90	-2	792	-0.25%
2022/11/07	1	41.40	0	0.00	41.60	1	798	0.13%
2022/11/01	1	40.60	0	0.00	40.60	1	797	0.13%
2022/10/31	0.1	40.10	0	0.00	40.20	0.1	792	0.01%
2022/10/28	2	40.35	0	0.00	39.95	2	799	0.25%
2022/10/27	4	40.23	0	0.00	40.40	4	792	0.51%
2022/10/26	7	40.02	0	0.00	40.05	7	786	0.89%
2022/10/25	5.1	40.95	1	40.25	40.30	4.1	771	0.53%
2022/10/24	5.1	41.90	0	0.00	41.70	5.1	755	0.67%
2022/10/21	1.1	42.10	0	0.00	42.00	1.1	749	0.15%
2022/10/20	7.1	42.42	0.4	42.98	42.80	6.7	737	0.91%
2022/10/19	0	44.10	0.1	44.10	43.85	0	668	-0.01%
2022/10/18	1	43.10	0	0.00	44.10	1	671	0.15%
2022/10/17	1	43.20	5.2	42.82	43.20	-4.2	667	-0.63%
2022/10/13	2.1	42.86	0.2	42.89	42.75	1.9	667	0.28%
2022/10/12	1	43.25	0	0.00	43.35	1	659	0.15%
2022/10/11	1	43.65	0.1	43.89	43.80	0.9	652	0.14%
2022/10/06	0.1	44.85	2	44.85	45.00	-1.9	646	-0.29%
2022/10/04	1	44.15	1	44.20	44.40	0	646	0.00%
2022/10/03	6	43.87	0.5	44.05	44.00	5.5	641	0.86%
2022/09/30	2	44.58	0	0.00	44.50	2	641	0.31%
2022/09/29	4.1	45.10	0	0.00	45.45	4.1	631	0.65%
2022/09/28	1	45.30	0	0.00	45.25	1	622	0.16%
2022/09/27	0.2	46.72	2.2	46.61	46.60	-2	619	-0.33%
2022/09/26	1.1	46.86	0	0.00	46.90	1.1	625	0.17%
2022/09/22	1	47.11	0	0.00	47.40	1	640	0.16%
2022/09/21	2.1	47.57	0	0.00	47.40	2.1	637	0.33%
2022/09/20	0.1	48.00	0	0.00	47.95	0.1	635	0.02%
2022/09/19	1.2	47.74	0	0.00	47.70	1.2	646	0.18%
2022/09/16	0	48.70	0	0.00	48.30	0	653	0.00%
2022/09/15	0	0.00	0.2	48.62	48.65	-0.2	660	-0.03%
2022/09/14	0.1	48.65	0	0.00	48.30	0.1	669	0.01%
2022/09/13	0.1	48.85	1	48.70	48.70	-0.9	672	-0.14%
2022/09/07	1.1	47.82	0	0.00	47.75	1.1	692	0.16%
2022/09/06	1	48.06	0	0.00	48.20	1	694	0.15%
2022/09/05	1	48.55	0	0.00	48.45	1	700	0.14%
2022/09/02	0	48.70	0	0.00	48.45	0	706	0.00%
2022/09/01	2	48.58	0	0.00	48.70	2	707	0.29%
2022/08/31	3.1	48.96	1	49.25	49.25	2.1	701	0.30%
2022/08/30	1.5	48.81	0	0.00	49.15	1.5	699	0.22%
2022/08/29	0.1	50.70	1	50.00	50.70	-0.9	686	-0.14%
2022/08/26	0	50.60	0	0.00	50.60	0	665	0.01%
2022/08/25	0	50.60	0	50.60	50.50	0	659	0.00%
2022/08/24	0.1	50.30	0	0.00	50.20	0.1	652	0.02%
2022/08/23	0	0.00	3	49.92	49.95	-3	655	-0.46%
2022/08/22	0	0.00	1	49.05	49.75	-1	656	-0.15%
2022/08/19	0	0.00	0.3	49.00	49.10	-0.3	651	-0.05%
2022/08/18	1	49.10	0	0.00	49.10	1	658	0.15%
2022/08/16	0.5	49.65	0	49.60	49.55	0.5	667	0.07%
2022/08/15	0.1	49.06	11	49.16	49.70	-10.9	674	-1.62%
2022/08/12	0.1	49.00	14.1	48.92	48.90	-14	680	-2.05%
2022/08/11	0	0.00	3.1	48.17	48.00	-3.1	686	-0.46%
2022/08/10	0	47.85	0.1	48.00	47.60	-0.1	702	-0.01%
2022/08/09	0	0.00	11	48.10	48.10	-11	721	-1.52%
2022/08/08	0	0.00	1.3	47.38	47.75	-1.3	735	-0.17%
2022/08/05	0.1	47.49	10	47.40	47.35	-9.9	760	-1.30%
2022/08/04	0	0.00	10	47.00	47.20	-10	800	-1.25%
2022/08/03	3	47.04	15	46.98	47.15	-12	834	-1.43%
2022/08/02	0	47.85	5	47.65	47.55	-5	847	-0.59%
2022/08/01	1	48.45	0	0.00	48.40	1	874	0.11%
2022/07/29	0	0.00	1	49.10	48.90	-1	888	-0.11%
2022/07/27	3.1	48.80	1	48.90	49.00	2.1	920	0.22%
2022/07/25	0	0.00	1	48.10	48.65	-1	954	-0.10%
2022/07/22	1	47.70	1	47.80	47.65	0	966	0.00%
2022/07/20	9	47.64	0	0.00	47.70	9	1,018	0.88%
2022/07/19	0	0.00	1	46.95	47.35	-1	1,033	-0.10%
2022/07/15	3	46.85	0.1	47.25	46.85	2.9	1,102	0.26%
2022/07/14	0	0.00	3.1	47.35	47.45	-3.1	1,172	-0.26%
2022/07/13	1	47.45	0	0.00	47.40	1	1,220	0.08%
2022/07/12	0	47.20	2	46.90	47.10	-2	1,333	-0.15%
2022/07/08	0	47.38	0	0.00	47.20	0	1,510	0.00%
2022/07/07	0	48.10	1	47.70	47.95	-1	1,518	-0.07%
2022/07/06	0	0.00	1	48.85	48.10	-1	1,537	-0.07%
2022/07/05	0	0.00	2	48.95	48.85	-2	1,557	-0.13%
2022/07/04	1	48.35	1	48.00	48.65	0	1,563	0.00%
2022/07/01	1	47.40	0	0.00	47.35	1	1,567	0.06%
2022/06/30	2	47.45	0	0.00	47.55	2	1,596	0.13%
2022/06/28	1	48.00	0	0.00	47.90	1	1,607	0.06%
2022/06/24	0	0.00	2	47.50	47.70	-2	1,650	-0.12%
2022/06/23	0	47.10	0.2	47.09	47.05	-0.2	1,698	-0.01%
2022/06/21	0	47.40	1.1	47.37	47.35	-1.1	1,694	-0.07%
2022/06/17	0	0.00	0	48.40	47.60	0	1,699	0.00%
2022/06/15	0	49.00	0.1	48.35	49.00	-0.1	1,731	0.00%
2022/06/14	0	0.00	1.3	47.75	47.75	-1.3	1,740	-0.07%
2022/06/13	3.2	48.09	0	0.00	47.90	3.2	1,750	0.18%
2022/06/09	0	49.00	0.2	49.08	49.00	-0.2	1,813	-0.01%
2022/06/08	0	49.10	1	48.80	49.00	-1	1,832	-0.05%
2022/06/07	0	0.00	1	48.65	48.65	-1	1,845	-0.05%
2022/06/06	2	48.93	0	0.00	48.85	2	1,862	0.11%
2022/06/02	8	48.61	1	48.60	48.60	7	1,903	0.37%
2022/06/01	4	49.03	0	0.00	49.10	4	1,936	0.21%
2022/05/31	1	48.75	1	48.80	49.40	0	1,952	0.00%
2022/05/30	32	48.99	1	49.00	48.90	31	1,950	1.59%
2022/05/27	0	48.70	0	0.00	48.50	0	1,952	0.00%
2022/05/26	0	0.00	3	48.30	48.45	-3	1,962	-0.15%
2022/05/25	3	47.50	0	0.00	47.75	3	1,970	0.15%
2022/05/24	1	47.20	0	0.00	47.05	1	2,006	0.05%
2022/05/23	0	0.00	0.1	47.95	47.55	-0.1	2,000	0.00%
2022/05/20	1.1	47.40	0.1	47.70	47.45	1	2,021	0.05%
2022/05/19	2	46.70	0	0.00	47.05	2	2,032	0.10%
2022/05/18	1	47.10	0	0.00	47.50	1	2,142	0.05%
2022/05/17	1	46.85	56.1	46.80	46.90	-55.1	2,132	-2.58%
2022/05/16	2	47.10	0.2	47.26	47.25	1.8	2,132	0.09%
2022/05/13	0	47.55	0	0.00	47.45	0	2,147	0.00%
2022/05/12	6	47.79	5.1	47.80	47.35	0.9	2,147	0.04%
2022/05/11	6	49.08	5.1	48.86	48.80	0.9	2,126	0.04%
2022/05/10	11	49.80	0	0.00	49.95	11	2,094	0.53%
2022/05/09	2	51.04	0	0.00	50.40	2	2,080	0.10%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	1	52.30	0	0.00	52.10	1	2,085	0.05%
2022/05/04	0	52.20	0	0.00	52.00	0	2,073	0.00%
2022/05/03	2	52.10	5	52.50	52.20	-3	2,061	-0.14%
2022/04/29	0.2	53.11	0	0.00	52.80	0.2	2,045	0.01%
2022/04/28	0	53.30	0	0.00	53.20	0	2,053	0.00%
2022/04/27	0	53.00	14	52.61	52.50	-14	2,041	-0.68%
2022/04/26	0	53.60	1.6	53.73	53.40	-1.5	2,018	-0.08%
2022/04/25	2	54.20	4	53.68	53.70	-2	2,002	-0.10%
2022/04/22	1	54.80	1	54.70	54.70	0	1,998	0.00%
2022/04/21	3	55.10	2	55.00	54.60	1	1,992	0.05%
2022/04/20	3	54.97	18	54.99	55.60	-15	1,941	-0.77%
2022/04/19	12	53.90	1	54.30	54.30	11	1,880	0.58%
2022/04/18	21	55.68	24	56.47	54.50	-3	1,849	-0.16%
2022/04/15	47.4	54.88	17	55.22	55.30	30.4	1,743	1.74%
2022/04/14	57	54.90	22	54.90	54.90	35	1,625	2.16%
2022/04/13	1	54.21	0	0.00	54.40	1	1,587	0.07%
2022/04/12	0	54.60	0	0.00	54.20	0	1,579	0.00%
2022/04/11	0	0.00	1	54.80	54.90	-1	1,578	-0.06%
2022/04/08	0	0.00	1	54.70	54.90	-1	1,571	-0.06%
2022/04/07	0	55.00	0	0.00	54.80	0	1,563	0.00%
2022/04/06	1	54.80	15.1	54.83	55.20	-14.1	1,560	-0.90%
2022/04/01	0	0.00	1.1	53.73	54.40	-1.1	1,551	-0.07%
2022/03/31	0	0.00	6	54.40	54.10	-6	1,548	-0.39%
2022/03/30	2	54.40	2	54.30	54.40	0	1,542	0.00%
2022/03/29	2	54.50	0	0.00	54.70	2	1,528	0.13%
2022/03/28	2	53.72	5	54.20	54.50	-3	1,502	-0.20%
2022/03/25	1	53.20	0	0.00	53.00	1	1,446	0.07%
2022/03/24	0	53.20	1.1	53.30	53.30	-1	1,457	-0.07%
2022/03/23	0	53.20	0	0.00	53.50	0	1,469	0.00%
2022/03/22	0	53.10	0	0.00	53.10	0	1,476	0.00%
2022/03/21	1.3	52.85	5	52.70	52.90	-3.7	1,472	-0.25%
2022/03/18	1.3	52.85	0	0.00	52.50	1.3	1,466	0.09%
2022/03/16	2	52.35	6.1	52.30	52.40	-4.1	1,426	-0.28%
2022/03/15	0	0.00	0	52.40	52.20	0	1,414	0.00%
2022/03/14	2.3	52.77	16.1	52.66	52.60	-13.8	1,403	-0.98%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.08%
2022/03/10	1	54.50	4	54.60	54.60	-3	1,343	-0.22%
2022/03/08	2	53.30	0	0.00	53.20	2	1,335	0.15%
2022/03/07	2	54.40	3	54.43	54.20	-1	1,300	-0.07%
2022/03/04	8	55.20	0	0.00	55.00	8	1,282	0.63%
2022/03/03	0	54.90	0.2	55.00	54.90	-0.1	1,289	-0.01%
2022/03/01	1	54.60	0	0.00	54.50	1	1,290	0.08%
2022/02/25	3	54.43	2.8	54.44	54.20	0.2	1,282	0.01%
2022/02/24	1.1	54.31	1	54.50	54.30	0.1	1,273	0.01%
2022/02/23	0.1	54.70	2	54.80	54.70	-1.9	1,243	-0.16%
2022/02/22	0.1	54.45	1	54.90	54.70	-1	1,247	-0.08%
2022/02/21	6.1	54.78	7	54.79	54.90	-0.9	1,250	-0.07%
2022/02/18	5.5	55.04	18.9	55.21	55.20	-13.5	1,239	-1.09%
2022/02/17	0	53.40	1	53.40	53.40	-1	1,129	-0.08%
2022/02/16	0	53.50	0	0.00	53.50	0	1,146	0.00%
2022/02/15	0	0.00	1	53.50	53.40	-1	1,145	-0.09%
2022/02/14	15	53.10	0	0.00	53.10	15	1,130	1.33%
2022/02/11	0	53.20	0	0.00	53.00	0	1,143	0.00%
2022/02/10	0	0.00	0	53.10	53.00	0	1,197	0.00%
2022/02/09	0	53.00	0	53.05	52.90	0	1,255	0.00%
2022/02/08	1	52.70	0	0.00	52.90	1	1,260	0.08%
2022/02/07	1	52.50	0	0.00	53.00	1	1,252	0.08%
2022/01/26	1	52.10	3	52.03	52.20	-2	1,230	-0.16%
2022/01/25	3	52.03	0	0.00	52.20	3	1,273	0.24%
2022/01/24	0	52.30	0	0.00	52.20	0	1,288	0.00%
2022/01/21	4	52.25	0	0.00	52.20	4	1,287	0.31%
2022/01/20	20	52.20	0	0.00	52.10	20	1,272	1.57%
2022/01/18	5	52.30	0	0.00	52.20	5	1,286	0.39%
2022/01/17	7	52.16	0	0.00	52.20	7	1,291	0.55%
2022/01/13	0	52.55	3	52.30	52.50	-3	1,303	-0.23%
2022/01/12	5	52.30	0	0.00	52.30	5	1,316	0.38%
2022/01/11	0.1	52.40	0	0.00	52.30	0.1	1,312	0.01%
2022/01/10	2	52.40	0	0.00	52.50	2	1,312	0.15%
2022/01/07	5	52.36	8	52.30	52.40	-3	1,317	-0.23%
2022/01/04	5	52.50	0	0.00	52.70	5	1,315	0.38%
2022/01/03	1	52.80	0	0.00	52.90	1	1,306	0.08%
2021/12/30	0	0.00	8.1	53.40	53.40	-8.1	1,304	-0.62%
2021/12/29	0	53.55	0	0.00	53.40	0	1,310	0.00%
2021/12/28	7	52.95	0	0.00	53.60	7	1,313	0.54%
2021/12/27	0	52.80	0	0.00	52.70	0	1,303	0.00%
2021/12/24	0	52.80	0	0.00	52.70	0	1,358	0.00%
2021/12/23	20	52.60	2	52.60	52.70	18	1,364	1.32%
2021/12/22	0	0.00	0	52.80	52.60	0	1,377	0.00%
2021/12/21	11.1	52.48	0	52.50	52.50	11.1	1,394	0.79%
2021/12/20	0	0.00	1	52.30	52.20	-1	1,416	-0.07%
2021/12/17	0	0.00	3.2	52.28	52.30	-3.2	1,405	-0.22%
2021/12/16	0	0.00	0.1	52.70	52.30	-0.1	1,393	0.00%
2021/12/14	1	52.50	1	52.60	52.40	0	1,429	0.00%
2021/12/13	0	0.00	0.2	52.80	52.60	-0.2	1,436	-0.01%
2021/12/10	3	52.70	0	0.00	52.70	3	1,444	0.21%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/07	0	52.61	0	0.00	52.50	0	1,514	0.00%
2021/12/02	3	52.00	0	0.00	52.00	3	1,521	0.20%
2021/12/01	0	0.00	0.1	52.30	52.20	-0.1	1,533	0.00%
2021/11/30	11	52.02	0	0.00	52.00	11	1,570	0.70%
2021/11/29	11	52.02	1	52.20	52.20	10	1,570	0.64%
2021/11/26	0.2	52.80	0	0.00	52.50	0.2	1,576	0.01%
2021/11/25	0	52.90	1	52.80	52.80	-1	1,582	-0.06%
2021/11/24	30	52.80	4	52.70	52.70	26	1,611	1.61%
2021/11/23	3	52.83	0	0.00	52.70	3	1,617	0.19%
2021/11/22	0.8	53.20	1	53.00	53.00	-0.2	1,630	-0.01%
2021/11/19	0	0.00	0	53.40	53.20	0	1,644	0.00%
2021/11/18	13	52.90	7.7	53.05	53.30	5.3	1,662	0.32%
2021/11/17	3	52.53	0	0.00	52.80	3	1,701	0.18%
2021/11/15	2	52.50	1	52.51	52.40	1	1,802	0.06%
2021/11/12	1	52.80	9	52.80	52.90	-8	1,806	-0.44%
2021/11/11	3	52.27	3	52.10	52.40	0	1,825	0.00%
2021/11/10	3	52.00	5	51.90	52.20	-2	1,863	-0.11%
2021/11/09	8.1	52.32	0	0.00	52.20	8.1	1,877	0.43%
2021/11/08	6.3	52.73	3.8	52.90	52.90	2.6	1,858	0.14%
2021/11/05	23	53.14	50	53.10	53.50	-27	1,919	-1.41%
2021/11/04	11	53.69	0	0.00	53.50	11	2,054	0.54%
2021/11/03	21	53.20	0.3	53.30	53.50	20.7	2,249	0.92%
2021/11/02	6	52.97	0	0.00	53.00	6	2,268	0.26%
2021/11/01	1	53.80	0	0.00	53.10	1	2,255	0.04%
2021/10/29	0	0.00	0.1	53.70	53.70	-0.1	2,266	0.00%
2021/10/28	2	53.50	0	53.80	53.70	2	2,282	0.09%
2021/10/27	30.4	53.55	0	0.00	53.70	30.4	2,311	1.31%
2021/10/26	1	53.61	0	54.10	53.60	1	2,329	0.04%
2021/10/25	5	53.80	1	53.90	53.90	4	2,332	0.17%
2021/10/22	1.1	53.41	0	0.00	53.50	1.1	2,353	0.04%
2021/10/21	8.4	53.52	0	0.00	53.20	8.4	2,371	0.35%
2021/10/20	1.1	54.02	0	0.00	54.00	1.1	2,368	0.05%
2021/10/19	1	54.40	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0.1	54.03	0.6	54.34	54.30	-0.5	2,372	-0.02%
2021/10/15	34.1	53.86	0	0.00	53.80	34.1	2,373	1.44%
2021/10/14	2	53.60	5	53.70	53.70	-3	2,379	-0.13%
2021/10/13	0	0.00	1	53.70	53.40	-1	2,395	-0.04%
2021/10/12	3.1	53.01	0	0.00	53.30	3.1	2,403	0.13%
2021/10/08	1.1	53.22	0.2	53.40	53.10	0.9	2,402	0.04%
2021/10/06	2	53.10	0	0.00	53.00	2	2,430	0.08%
2021/10/05	0	0.00	2	52.90	53.10	-2	2,443	-0.08%
2021/10/04	2	53.10	0	0.00	53.20	2	2,459	0.08%
2021/10/01	3.1	53.84	2	53.50	53.50	1.1	2,457	0.04%
2021/09/30	0	0.00	12	54.47	54.90	-12	2,408	-0.50%
2021/09/29	13.1	54.70	30	54.70	54.60	-16.9	2,413	-0.70%
2021/09/28	3	55.30	0	0.00	55.20	3	2,412	0.12%
2021/09/27	2	55.10	0	0.00	55.20	2	2,399	0.08%
2021/09/24	0.2	54.60	40.3	54.30	54.40	-40.1	2,401	-1.67%
2021/09/23	1.1	54.21	1	54.30	54.20	0.1	2,425	0.00%
2021/09/22	3	53.97	3	54.07	54.10	0	2,450	0.00%
2021/09/15	2	54.65	0	0.00	54.60	2	2,488	0.08%
2021/09/14	0	0.00	2	54.95	54.90	-2	2,499	-0.08%
2021/09/13	5.1	55.04	10	54.90	54.90	-4.9	2,506	-0.20%
2021/09/10	0	0.00	0.4	55.90	55.90	-0.4	2,466	-0.02%
2021/09/09	0	0.00	0.6	55.80	55.60	-0.6	2,485	-0.02%
2021/09/08	1	55.70	0	0.00	55.70	1	2,499	0.04%
2021/09/07	7	55.94	0	0.00	56.00	7	2,515	0.28%
2021/09/06	5	56.50	3	56.30	56.20	2	2,541	0.08%
2021/09/03	4	56.85	0	0.00	56.90	4	2,534	0.16%
2021/09/02	1	55.60	0	0.00	55.60	1	2,503	0.04%
2021/08/31	1	54.10	6	54.22	54.10	-5	2,463	-0.20%
2021/08/30	1	54.11	0	0.00	54.20	1	2,461	0.04%
2021/08/27	7	54.31	5	54.40	54.50	2	2,439	0.08%
2021/08/26	1	54.40	0	0.00	54.40	1	2,443	0.04%
2021/08/25	5	55.02	3	55.10	54.90	2	2,445	0.08%
2021/08/24	0.3	55.00	2	54.30	54.80	-1.7	2,441	-0.07%
2021/08/23	1	53.50	3.6	53.25	53.80	-2.6	2,446	-0.11%
2021/08/20	1.6	56.02	1	56.10	56.10	0.6	2,392	0.03%
2021/08/19	1	56.20	0	0.00	56.20	1	2,337	0.04%
2021/08/18	3	56.30	2	56.75	56.90	1	2,301	0.04%
2021/08/17	1	56.90	22.4	57.00	56.80	-21.4	2,295	-0.93%
2021/08/16	11	56.30	0	56.30	56.30	11	2,273	0.48%
2021/08/13	0	56.00	1	55.70	55.90	-1	2,251	-0.04%
2021/08/12	8.1	55.81	3	55.80	56.10	5.1	2,238	0.23%
2021/08/11	20.5	55.37	11	55.50	55.50	9.5	2,251	0.42%
2021/08/10	46.3	56.40	0	0.00	56.50	46.3	2,183	2.12%
2021/08/09	85	57.75	7	58.03	57.50	78	2,138	3.65%
2021/08/06	0	0.00	0.2	60.80	60.70	-0.2	1,997	-0.01%
2021/08/05	8	60.99	4	60.88	60.80	4	2,098	0.19%
2021/08/04	3	61.37	2	61.40	61.40	1	2,236	0.04%
2021/08/03	2	60.90	0.6	61.20	61.00	1.4	2,297	0.06%
2021/08/02	0.1	60.40	2	60.70	60.80	-2	2,338	-0.08%
2021/07/30	5	60.20	0	0.00	60.10	5	2,324	0.22%
2021/07/29	0	60.10	3	60.00	60.00	-3	2,334	-0.13%
2021/07/28	0	0.00	2	59.00	59.30	-2	2,358	-0.08%
2021/07/27	1	59.60	2	59.70	59.60	-1	2,441	-0.04%
2021/07/26	0	0.00	0.4	60.10	59.90	-0.4	2,514	-0.02%
2021/07/22	1	59.80	0	0.00	59.70	1	2,803	0.04%
2021/07/21	0	0.00	1	59.50	59.60	-1	2,828	-0.04%
2021/07/20	3	59.40	2	59.35	59.30	1	2,854	0.04%
2021/07/19	2	59.80	0.3	59.70	59.80	1.7	2,928	0.06%
2021/07/16	4	59.75	0	0.00	60.00	4	3,034	0.13%
2021/07/15	0	0.00	0.3	59.40	59.70	-0.3	3,080	-0.01%
2021/07/14	5.1	59.01	0	0.00	59.30	5.1	3,130	0.16%
2021/07/13	2	59.70	1.1	59.63	59.60	0.9	3,192	0.03%
2021/07/12	0.1	60.00	0	0.00	59.70	0.1	3,230	0.00%
2021/07/09	6	59.52	0	0.00	59.60	6	3,238	0.19%
2021/07/08	2	60.05	0	0.00	60.10	2	3,278	0.06%
2021/07/07	2	60.20	0	60.20	60.20	2	3,312	0.06%
2021/07/05	0.1	60.43	0.9	60.40	60.40	-0.8	3,351	-0.02%
2021/07/02	1	60.80	0	60.70	60.40	1	3,367	0.03%
2021/07/01	23	60.45	1	60.60	60.60	22	3,386	0.65%
2021/06/30	0.1	60.60	0.2	60.10	60.10	-0.1	3,416	0.00%
2021/06/29	11	60.31	1.1	60.60	60.60	10	3,451	0.29%
2021/06/28	3	60.07	1	60.10	60.80	2	3,482	0.06%
2021/06/25	0	60.10	1	60.00	59.90	-1	3,464	-0.03%
2021/06/24	1	59.90	2	59.60	59.90	-1	3,475	-0.03%
2021/06/23	5	59.04	0	0.00	59.30	5	3,478	0.14%
2021/06/22	15	59.01	0	0.00	59.00	15	3,526	0.43%
2021/06/18	6	58.72	0	0.00	59.10	6	3,536	0.17%
2021/06/17	2	59.00	0.3	59.10	59.00	1.7	3,535	0.05%
2021/06/16	0	59.40	5	59.18	59.20	-5	3,566	-0.14%
2021/06/15	0.1	58.80	1	59.00	59.00	-0.9	3,558	-0.03%
2021/06/11	1	57.90	0	0.00	57.90	1	3,538	0.03%
2021/06/08	1	58.10	1	57.70	57.70	0	3,574	0.00%
2021/06/07	0	0.00	12	57.49	57.50	-12	3,637	-0.33%
2021/06/04	0.3	58.10	0	0.00	57.90	0.3	3,677	0.01%
2021/06/02	11	57.71	1	58.20	58.40	10	3,898	0.26%
2021/06/01	12	57.90	0	0.00	58.10	12	3,921	0.31%
2021/05/31	3	56.93	21	56.93	57.70	-18	3,986	-0.45%
2021/05/28	0	0.00	1	56.50	56.60	-1	3,988	-0.03%
2021/05/27	1	56.40	0	0.00	56.40	1	3,989	0.03%
2021/05/25	1	56.40	8	56.73	56.50	-7	4,009	-0.17%
2021/05/24	0	0.00	20	56.70	56.50	-20	4,012	-0.50%
2021/05/21	1	56.60	0	0.00	56.90	1	4,036	0.03%
2021/05/20	0	0.00	1	56.90	56.90	-1	4,068	-0.02%
2021/05/19	1	56.40	2	57.10	56.40	-1	4,092	-0.02%
2021/05/18	0	0.00	7.9	56.00	57.00	-7.9	4,061	-0.20%
2021/05/17	3.1	55.56	1	54.70	54.50	2.1	4,039	0.05%
2021/05/14	1.1	55.58	7	56.97	56.40	-5.9	3,957	-0.15%
2021/05/13	6	54.78	1	56.60	56.40	5	3,896	0.13%
2021/05/12	23.1	55.31	30	55.30	55.40	-6.9	3,777	-0.18%
2021/05/11	2	59.80	1.1	58.98	59.20	1	3,640	0.03%
2021/05/10	10.1	60.03	3	60.29	60.50	7.1	3,576	0.20%
2021/05/07	3	58.90	1	59.00	59.20	2	3,533	0.06%
2021/05/06	9	59.08	0	0.00	58.70	9	3,539	0.25%
2021/05/05	0	58.90	0	0.00	58.60	0	3,526	0.00%
2021/05/04	54	58.51	20	58.81	58.90	34	3,504	0.97%
2021/05/03	4	60.43	2	60.50	60.10	2	3,424	0.06%
2021/04/29	14	60.20	16	61.04	59.90	-2	3,364	-0.06%
2021/04/28	13	61.21	17.2	61.01	61.30	-4.2	3,249	-0.13%
2021/04/27	3	58.00	1	58.10	58.10	2	3,135	0.06%
2021/04/26	1	57.60	2.4	57.79	58.00	-1.4	3,121	-0.04%
2021/04/23	19	57.14	5.1	57.01	57.50	13.9	3,122	0.44%
2021/04/22	11	59.17	30.7	58.98	57.90	-19.7	3,093	-0.64%
2021/04/21	14	57.56	0	58.00	57.70	14	2,995	0.47%
2021/04/20	0	0.00	3	57.97	58.00	-3	2,976	-0.10%
2021/04/19	2	57.85	10	58.21	58.40	-8	2,966	-0.27%
2021/04/16	1	56.20	1	57.30	57.00	0	2,948	0.00%
2021/04/15	4	56.30	0	0.00	56.50	4	2,932	0.14%
2021/04/14	43	56.28	60	56.19	56.30	-17	2,957	-0.57%
2021/04/13	4	56.00	6	56.38	56.10	-2	2,959	-0.07%
2021/04/12	0	0.00	10	54.90	55.20	-10	3,012	-0.33%
2021/04/09	0	0.00	10	54.20	54.20	-10	3,138	-0.32%
2021/04/07	1	54.20	3.1	54.11	54.50	-2.1	3,199	-0.07%
2021/04/06	21	54.34	16	54.60	54.40	5	3,342	0.15%
2021/04/01	10	54.50	3	55.30	54.50	7	3,503	0.20%
2021/03/31	2	55.05	3.1	54.91	54.60	-1.1	3,561	-0.03%
2021/03/30	0	0.00	7.9	54.18	54.70	-7.9	3,507	-0.23%
2021/03/29	10	54.70	3	54.30	54.20	7	3,488	0.20%
2021/03/26	0	0.00	5	54.04	54.10	-5	3,484	-0.14%
2021/03/25	2	53.40	3	53.60	53.80	-1	3,464	-0.03%
2021/03/24	0	52.83	0.3	52.70	52.90	-0.3	3,422	-0.01%
2021/03/23	3	52.70	0	0.00	52.50	3	3,419	0.09%
2021/03/22	0	0.00	4	51.95	52.60	-4	3,426	-0.12%
2021/03/19	13.1	51.70	0	52.20	51.90	13.1	3,430	0.38%
2021/03/18	6	52.52	1.7	52.58	52.50	4.3	3,413	0.13%
2021/03/16	4	52.00	2	52.30	52.40	2	3,541	0.06%
2021/03/15	10	52.35	0	0.00	52.20	10	3,530	0.28%
2021/03/12	3	52.30	0.3	52.60	52.70	2.7	3,521	0.08%
2021/03/11	1.2	52.65	4.4	52.40	52.30	-3.2	3,524	-0.09%
2021/03/10	1	53.30	13	53.55	53.20	-12	3,487	-0.34%
2021/03/09	0	0.00	1	53.20	53.20	-1	3,445	-0.03%
2021/03/08	29	52.53	33	52.68	53.00	-4	3,366	-0.12%
2021/03/05	10	51.00	33	51.07	51.00	-23	3,222	-0.71%
2021/03/04	79	50.95	61	50.86	50.70	18	3,212	0.56%
2021/03/03	10	50.30	11	50.11	50.30	-1	3,138	-0.03%
2021/03/02	0	0.00	1	50.20	49.85	-1	3,113	-0.03%
2021/02/26	11.2	49.98	1	49.85	50.00	10.2	3,110	0.33%
2021/02/25	0.7	50.27	10	50.31	50.30	-9.4	3,093	-0.30%
2021/02/24	2	50.25	8	50.19	50.10	-6	3,097	-0.19%
2021/02/23	12	50.08	6	50.45	50.20	6	3,082	0.19%
2021/02/22	7	50.19	6.6	50.02	50.00	0.4	3,049	0.01%
2021/02/19	11	50.09	31	49.86	50.30	-20	3,001	-0.67%
2021/02/18	0	0.00	5	49.45	49.65	-5	2,976	-0.17%
2021/02/17	23	48.73	1	48.95	48.95	22	2,983	0.74%
2021/02/05	0.1	48.40	2	48.35	48.40	-2	2,987	-0.07%
2021/02/04	0	0.00	1	48.10	48.30	-1	2,986	-0.03%
2021/02/03	0	0.00	13	48.23	48.30	-13	3,008	-0.43%
2021/02/02	2	47.95	1	47.85	47.85	1	3,026	0.03%
2021/02/01	6	47.93	5	48.00	47.90	1	3,001	0.03%
2021/01/29	7.3	48.29	0	0.00	48.25	7.3	2,976	0.25%
2021/01/28	3	48.33	5	48.35	48.70	-2	2,964	-0.07%
2021/01/27	4	48.68	0	0.00	48.70	4	2,948	0.14%
2021/01/26	2.2	48.93	0	0.00	48.85	2.2	2,939	0.07%
2021/01/25	1	48.95	0	0.00	49.00	1	2,936	0.03%
2021/01/22	0	0.00	9.3	49.11	49.20	-9.3	2,927	-0.32%
2021/01/21	1	48.00	0	0.00	48.00	1	2,902	0.03%
2021/01/20	16	47.85	20	47.67	47.65	-4	2,905	-0.14%
2021/01/19	17	48.95	0	0.00	48.95	17	2,857	0.59%
2021/01/18	1.4	48.54	22	48.49	48.50	-20.6	2,862	-0.72%
2021/01/15	5.2	49.31	18	49.10	48.90	-12.8	2,830	-0.45%
2021/01/14	16	50.12	5	50.00	49.85	11	2,829	0.39%
2021/01/13	1.2	50.10	0	50.10	50.10	1.2	2,822	0.04%
2021/01/12	1.1	50.29	64	50.55	50.00	-62.9	2,803	-2.24%
2021/01/11	42	50.84	16	50.78	51.00	26	2,781	0.93%
2021/01/08	1	49.80	10.4	50.39	50.10	-9.4	2,724	-0.34%
2021/01/07	54.1	50.00	1	50.00	50.00	53.1	2,684	1.98%
2021/01/06	2	49.40	0	0.00	49.65	2	2,649	0.08%
2021/01/05	3	50.52	0	0.00	50.20	3	2,609	0.11%
2021/01/04	116	51.07	123	51.53	51.00	-7	2,554	-0.27%	大買/大賣/
2020/12/31	4	50.25	36	50.74	50.80	-32	2,435	-1.31%
2020/12/30	15.2	50.12	2	49.90	49.95	13.2	2,412	0.55%
2020/12/29	57	50.14	36.9	50.36	50.30	20.1	2,400	0.84%
2020/12/28	29.2	49.77	20	50.22	51.00	9.2	2,253	0.41%
2020/12/25	8	47.71	12	48.04	48.10	-4	2,062	-0.19%
2020/12/24	3	46.80	0	0.00	46.80	3	1,951	0.15%
2020/12/23	0	0.00	1	46.65	46.70	-1	1,955	-0.05%
2020/12/22	2	46.90	20.1	46.51	46.25	-18.1	1,979	-0.92%
2020/12/21	0	0.00	3	46.35	46.60	-3	2,000	-0.15%
2020/12/18	11	46.14	1	46.00	46.45	10	2,010	0.50%
2020/12/17	1	45.95	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.75	0	0.00	46.00	1	1,994	0.05%
2020/12/15	2	45.75	3	46.02	45.70	-1	1,990	-0.05%
2020/12/14	3	46.45	0	0.00	46.30	3	1,980	0.15%
2020/12/11	0	0.00	1	47.15	46.90	-1	1,961	-0.05%
2020/12/10	8	47.44	14	47.75	47.50	-6	1,922	-0.31%
2020/12/09	0	0.00	100	46.23	46.30	-100	1,833	-5.45%
2020/12/08	10	46.10	0	0.00	46.05	10	1,854	0.54%
2020/12/04	6	46.06	0	0.00	46.40	6	1,866	0.32%
2020/12/02	5	46.39	0	0.00	46.35	5	1,882	0.27%
2020/11/30	5	47.20	2	47.25	46.35	3	2,025	0.15%
2020/11/27	16.5	46.99	0	0.00	47.00	16.5	2,026	0.82%
2020/11/26	0	0.00	5	46.75	46.70	-5	2,074	-0.24%
2020/11/24	10	46.45	6	46.60	46.45	4	2,277	0.18%
2020/11/23	3	46.15	5	46.65	46.65	-2	2,390	-0.08%
2020/11/20	0	0.00	1	46.20	46.15	-1	2,438	-0.04%
2020/11/19	15	46.63	0	0.00	46.40	15	2,496	0.60%
2020/11/17	0	0.00	0.1	46.70	46.80	-0.1	2,550	0.00%
2020/11/16	8	46.80	50	47.05	46.65	-42	2,617	-1.60%
2020/11/13	6	46.77	51	46.90	46.60	-45	2,640	-1.70%
2020/11/12	6	46.10	1	46.25	46.15	5	2,659	0.19%
2020/11/11	0	0.00	2	46.35	46.45	-2	2,733	-0.07%
2020/11/10	1	45.80	0	0.00	45.90	1	2,745	0.04%
2020/11/09	13	45.09	0	0.00	45.15	13	2,752	0.47%
2020/11/06	22	45.09	33	45.12	45.00	-11	2,764	-0.40%
2020/11/05	0	0.00	5	45.30	45.15	-5	2,785	-0.18%
2020/11/04	1	44.90	7	44.85	44.90	-6	2,819	-0.21%
2020/10/30	1	45.20	1	45.00	44.95	0	2,832	0.00%
2020/10/29	0	0.00	0.5	45.65	45.45	-0.5	2,823	-0.02%
2020/10/28	0	0.00	168	45.60	45.70	-168	2,830	-5.94%	大賣/鉅額交易
2020/10/27	5	45.45	82.2	45.50	45.45	-77.2	2,816	-2.74%
2020/10/26	0	0.00	300	45.53	45.60	-300	2,816	-10.65%	大賣/鉅額交易
2020/10/23	0	0.00	49	45.45	45.30	-49	2,798	-1.75%
2020/10/22	0	0.00	171.1	45.51	45.25	-171.1	2,835	-6.03%	大賣/鉅額交易
2020/10/21	0	0.00	300	45.42	45.50	-300	2,807	-10.69%	大賣/鉅額交易
2020/10/20	0	0.00	300.4	45.21	45.25	-300.4	2,821	-10.64%	大賣/鉅額交易
2020/10/19	2	45.00	341	45.26	45.25	-339	2,816	-12.03%	大賣/鉅額交易
2020/10/15	0	0.00	1	44.70	44.75	-1	2,864	-0.03%
2020/10/14	0	0.00	20	45.00	44.90	-20	2,906	-0.69%
2020/10/13	4	44.49	0	0.00	44.60	4	2,944	0.14%
2020/10/12	0	0.00	81	45.05	44.90	-81	3,011	-2.69%
2020/10/08	1	44.25	11	44.26	44.55	-10	3,068	-0.33%
2020/10/05	3	42.43	0	0.00	42.95	3	3,124	0.10%
2020/09/29	2	42.05	0	0.00	42.10	2	3,136	0.06%
2020/09/28	6	42.31	1	42.10	42.25	5	3,160	0.16%
2020/09/25	0	0.00	21	42.00	42.10	-21	3,176	-0.66%
2020/09/24	4	41.98	0	0.00	41.50	4	3,190	0.13%
2020/09/23	2	42.85	0	0.00	42.85	2	3,154	0.06%
2020/09/22	2	43.35	10	44.00	43.50	-8	3,153	-0.25%
2020/09/18	2	43.83	0	0.00	43.80	2	3,141	0.06%
2020/09/17	5	43.95	4	43.95	43.90	1	3,130	0.03%
2020/09/16	5	43.60	200	43.59	43.55	-195	3,117	-6.26%	大賣/鉅額交易
2020/09/14	1	43.80	100	43.36	43.80	-99	3,143	-3.15%
2020/09/11	1	43.05	207	43.03	43.00	-206	3,168	-6.50%	大賣/鉅額交易
2020/09/09	1	43.85	20	43.65	43.55	-19	3,182	-0.60%
2020/09/08	4	43.90	0	0.00	44.20	4	3,167	0.13%
2020/09/07	0	0.00	2	43.10	43.50	-2	3,171	-0.06%
2020/09/03	14	43.88	10	43.89	43.50	4	3,162	0.13%
2020/09/02	10	44.65	0	0.00	44.50	10	3,078	0.32%
2020/09/01	17	44.52	1	44.85	44.45	16	3,094	0.52%
2020/08/31	1	45.40	16.1	45.65	45.25	-15.1	3,068	-0.49%
2020/08/28	21	46.44	0	0.00	46.45	21	2,979	0.70%
2020/08/27	12	49.01	10	49.25	48.95	2	2,876	0.07%
2020/08/26	22	48.90	1	48.85	48.90	21	2,753	0.76%
2020/08/24	0	0.00	5.2	48.94	48.75	-5.2	2,668	-0.19%
2020/08/21	0.5	48.80	20	49.00	48.85	-19.5	2,666	-0.73%
2020/08/20	39	48.06	5	47.55	47.90	34	2,639	1.29%
2020/08/19	3	49.38	3	49.42	49.60	0	2,575	0.00%
2020/08/18	1	49.30	6	48.90	48.95	-5	2,562	-0.20%
2020/08/17	9	48.99	11	48.56	48.90	-2	2,538	-0.08%
2020/08/14	1	47.10	1	47.05	47.15	0	2,482	0.00%
2020/08/13	7.6	46.56	0	0.00	46.85	7.6	2,509	0.30%
2020/08/10	2	46.65	2	46.65	47.00	0	2,707	0.00%
2020/08/04	0	0.00	5	46.40	46.25	-5	2,825	-0.18%
2020/07/30	0	0.00	2	46.15	46.25	-2	2,965	-0.07%
2020/07/29	0	0.00	1.5	45.30	45.30	-1.5	3,030	-0.05%
2020/07/24	2	45.75	0	0.00	45.90	2	3,119	0.06%
2020/07/22	3	46.37	3.2	46.38	46.15	-0.2	3,153	-0.01%
2020/07/21	0	0.00	4	46.90	46.90	-4	3,180	-0.13%
2020/07/17	3	46.60	14.5	46.77	46.20	-11.5	3,124	-0.37%
2020/07/16	5	47.15	5	47.06	47.10	0	3,093	0.00%
2020/07/15	5	46.61	16	46.56	47.00	-11	3,025	-0.36%
2020/07/14	17	45.33	3	45.27	45.15	14	2,974	0.47%
2020/07/13	4	44.95	3	44.47	44.95	1	2,935	0.03%
2020/07/09	20	44.10	1	44.10	44.05	19	2,934	0.65%
2020/07/07	0	0.00	9.5	43.78	43.80	-9.5	2,922	-0.32%
2020/07/03	1.1	43.55	0	0.00	43.45	1.1	2,913	0.04%
2020/06/24	5	43.10	0	0.00	43.05	5	3,061	0.16%
2020/06/19	12	43.10	2	43.48	43.10	10	3,104	0.32%
2020/06/18	2	43.83	0	0.00	43.80	2	3,094	0.06%
2020/06/17	3	43.50	0	0.00	43.10	3	3,072	0.10%
2020/06/16	0	0.00	29	43.16	43.10	-29	3,075	-0.94%
2020/06/15	0	0.00	2	42.85	42.70	-2	3,137	-0.06%
2020/06/12	4	42.20	1	42.15	42.25	3	3,153	0.10%
2020/06/11	2	43.00	5.6	43.29	42.55	-3.6	3,178	-0.11%
2020/06/10	2	43.30	1	43.55	43.55	1	3,176	0.03%
2020/06/09	15	43.53	2.1	43.53	43.55	12.9	3,234	0.40%
2020/06/08	7	43.66	0	0.00	43.80	7	3,261	0.21%
2020/06/05	0	0.00	2	44.20	44.20	-2	3,235	-0.06%
2020/06/04	1	44.10	2	44.13	44.15	-1	3,264	-0.03%
2020/05/28	0	0.00	3.2	43.88	43.75	-3.2	3,286	-0.10%
2020/05/27	0	0.00	4	44.20	44.15	-4	3,284	-0.12%
2020/05/26	3	44.65	1	44.25	44.20	2	3,277	0.06%
2020/05/25	0	0.00	5	44.23	44.25	-5	3,253	-0.15%
2020/05/21	1	44.10	6	43.51	44.00	-5	3,204	-0.16%
2020/05/20	0	0.00	4	43.96	43.85	-4	3,194	-0.13%
2020/05/19	5	44.72	145	44.49	44.80	-140	3,156	-4.44%	大賣/鉅額交易
2020/05/18	2	43.90	17	43.71	43.90	-15	3,046	-0.49%
2020/05/15	1	42.40	18.1	42.86	42.80	-17.1	2,985	-0.57%
2020/05/14	15	42.55	4	42.59	41.90	11	2,929	0.38%
2020/05/13	0	0.00	5	41.80	42.35	-5	2,883	-0.17%
2020/05/12	12	42.16	51	42.13	42.15	-39	2,867	-1.36%
2020/05/11	1	42.75	19.1	42.91	43.00	-18.1	2,814	-0.64%
2020/05/08	5	43.18	30	42.99	43.35	-25	2,793	-0.90%
2020/05/07	0	0.00	5	42.07	42.25	-5	2,723	-0.18%
2020/05/06	6	42.25	0	0.00	41.50	6	2,732	0.22%
2020/05/05	4	41.79	4	41.88	41.95	0	2,696	0.00%
2020/05/04	5	40.88	0	0.00	40.85	5	2,635	0.19%
2020/04/30	22	41.23	2	41.45	41.45	20	2,619	0.76%
2020/04/29	10	41.40	5.1	41.55	41.45	4.9	2,599	0.19%
2020/04/28	5.1	40.21	11	40.25	40.70	-5.9	2,530	-0.23%
2020/04/27	12	39.88	15	39.77	39.90	-3	2,546	-0.12%
2020/04/24	22	39.64	32	39.75	39.80	-10	2,535	-0.39%
2020/04/23	0.5	39.30	3	39.25	39.30	-2.5	2,481	-0.10%
2020/04/22	8	38.61	0	0.00	38.55	8	2,464	0.32%
2020/04/21	9	38.60	0	0.00	38.65	9	2,460	0.37%
2020/04/20	16	39.40	0	0.00	39.45	16	2,443	0.65%
2020/04/17	12	39.13	0	0.00	38.80	12	2,439	0.49%
2020/04/16	11	39.35	0	0.00	39.40	11	2,399	0.46%
2020/04/15	5	39.50	0	0.00	39.70	5	2,387	0.21%
2020/04/14	0	0.00	1	38.45	38.45	-1	2,340	-0.04%
2020/04/13	6	37.47	5	37.75	37.65	1	2,344	0.04%
2020/04/10	9	37.69	3	37.80	37.80	6	2,362	0.25%
2020/04/09	4	37.48	2	37.53	37.50	2	2,413	0.08%
2020/04/08	4	37.11	3	37.40	37.15	1	2,434	0.04%
2020/04/07	2	37.10	1	37.35	37.05	1	2,420	0.04%
2020/04/06	2	36.93	0	0.00	37.05	2	2,390	0.08%
2020/04/01	0	0.00	1	37.70	36.95	-1	2,378	-0.04%
2020/03/31	8	37.41	8	37.67	36.95	0	2,330	0.00%
2020/03/30	1	36.30	6.6	35.77	36.50	-5.6	2,283	-0.24%
2020/03/27	0	0.00	1	35.15	35.10	-1	2,246	-0.04%
2020/03/26	0	0.00	1	35.00	34.90	-1	2,248	-0.04%
2020/03/25	1	34.85	0	0.00	34.90	1	2,283	0.04%
2020/03/24	1	33.90	0	0.00	33.85	1	2,419	0.04%
2020/03/23	1	33.60	0	0.00	33.30	1	2,595	0.04%
2020/03/20	0.1	34.30	6	34.33	34.20	-5.9	2,633	-0.22%
2020/03/19	1	32.15	7	33.34	32.00	-6	2,620	-0.23%
2020/03/17	3	34.88	30	35.13	35.25	-27	2,605	-1.04%
2020/03/16	2	36.03	1	35.60	35.80	1	2,565	0.04%
2020/03/12	1	37.55	6	37.25	37.40	-5	2,469	-0.20%
2020/03/11	1	38.70	3.1	38.92	38.70	-2.1	2,426	-0.08%
2020/03/10	4	38.00	7	37.87	38.40	-3	2,442	-0.12%
2020/03/09	3	38.98	3	38.88	38.65	0	2,495	0.00%
2020/03/05	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/03/04	17	39.95	0	0.00	40.00	17	2,515	0.68%
2020/03/03	0	0.00	3	40.25	40.15	-3	2,510	-0.12%
2020/03/02	4	39.93	1	40.00	40.00	3	2,509	0.12%
2020/02/26	50	40.33	0	0.00	40.15	50	2,502	2.00%
2020/02/25	50	40.40	0	0.00	40.45	50	2,544	1.97%
2020/02/24	0	40.70	0	0.00	40.55	0	2,540	0.00%
2020/02/20	40	41.68	0	0.00	41.30	40	2,548	1.57%
2020/02/18	5	41.50	5	42.00	41.45	0	2,571	0.00%
2020/02/17	1	41.15	0	0.00	40.95	1	2,580	0.04%
2020/02/13	0	0.00	1	40.80	40.70	-1	2,730	-0.04%
2020/02/12	1	40.30	0	0.00	40.65	1	2,743	0.04%
2020/02/11	1	40.15	1	40.50	40.50	0	2,743	0.00%
2020/02/10	2	40.28	0	0.00	40.25	2	2,754	0.07%
2020/02/07	1	40.50	0	0.00	40.50	1	2,744	0.04%
2020/02/05	5	40.92	0	0.00	41.05	5	2,718	0.18%
2020/02/04	5	41.20	0	0.00	41.05	5	2,714	0.18%
2020/01/31	0	0.00	2.1	41.14	41.30	-2.1	2,692	-0.08%
2020/01/30	21	40.12	0	0.00	40.40	21	2,679	0.78%
2020/01/20	12	42.56	3	42.75	42.60	9	2,620	0.34%
2020/01/16	1	42.80	0	0.00	42.90	1	2,669	0.04%
2020/01/15	6	42.98	0	0.00	42.85	6	2,675	0.22%
2020/01/09	1	42.90	0	0.00	42.95	1	2,742	0.04%
2020/01/08	2	42.75	0	0.00	42.75	2	2,748	0.07%
2020/01/07	0	0.00	5	42.80	43.00	-5	2,744	-0.18%
2020/01/02	2	43.38	11.2	43.12	43.20	-9.2	2,630	-0.35%
2019/12/31	50	43.65	0	0.00	43.65	50	2,596	1.93%
2019/12/30	0	0.00	1	44.00	44.00	-1	2,589	-0.04%
2019/12/26	1	44.10	0	0.00	44.15	1	2,568	0.04%
2019/12/25	0	0.00	5	44.90	44.25	-5	2,571	-0.19%
2019/12/24	0	0.00	5	44.55	44.40	-5	2,563	-0.20%
2019/12/23	21	44.38	3	44.20	44.15	18	2,553	0.71%
2019/12/19	6	45.28	13	44.90	44.80	-7	2,487	-0.28%
2019/12/18	13	43.46	21	43.62	43.70	-8	2,326	-0.34%
2019/12/17	0	0.00	10	41.60	42.15	-10	2,132	-0.47%
2019/12/16	1	41.05	0	0.00	41.45	1	2,083	0.05%
2019/12/12	0	0.00	2	41.70	41.95	-2	2,069	-0.10%
2019/12/10	0	0.00	7.4	40.90	41.10	-7.4	2,034	-0.36%
2019/12/09	3	41.42	0.1	41.30	41.50	2.9	2,024	0.14%
2019/12/05	15	41.76	14	41.72	41.55	1	2,010	0.05%
2019/12/04	6	41.63	9.1	41.68	41.45	-3.1	1,983	-0.15%
2019/12/03	6	40.55	0	0.00	40.65	6	1,891	0.32%
2019/12/02	1	40.00	0	0.00	40.10	1	1,845	0.05%
2019/11/27	0	0.00	5	39.85	39.80	-5	1,820	-0.27%
2019/11/26	2	39.40	0	0.00	39.40	2	1,816	0.11%
2019/11/25	3	39.70	0	0.00	39.40	3	1,821	0.16%
2019/11/22	11	39.50	0	0.00	39.45	11	1,842	0.60%
2019/11/21	1	40.05	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	2	40.30	40.25	-2	1,836	-0.11%
2019/11/19	5	40.20	5	40.35	40.35	0	1,851	0.00%
2019/11/18	0	0.00	23	39.47	40.00	-23	1,839	-1.25%
2019/11/13	1	39.35	4	39.80	39.75	-3	1,837	-0.16%
2019/11/12	12	38.85	30.7	38.75	38.80	-18.7	1,731	-1.08%
2019/11/07	38	38.40	0	0.00	38.20	38	1,733	2.19%
2019/11/06	2	37.60	0	0.00	37.60	2	1,701	0.12%
2019/11/05	10	37.70	0	0.00	37.65	10	1,734	0.58%
2019/11/04	0.3	37.95	0	0.00	37.90	0.3	1,763	0.01%
2019/11/01	2	37.70	0	0.00	37.75	2	1,818	0.11%
2019/10/25	0	0.00	3	37.70	38.20	-3	1,897	-0.16%
2019/10/23	1	37.40	0	0.00	37.35	1	1,850	0.05%
2019/10/22	10	37.70	1	37.70	37.75	9	1,842	0.49%
2019/10/21	4	37.90	1	38.10	38.00	3	1,830	0.16%
2019/10/18	0	0.00	0.1	37.85	37.85	-0.1	1,804	0.00%
2019/10/16	2	37.60	3	37.47	37.60	-1	1,739	-0.06%
2019/10/14	6	36.89	0.2	37.00	36.90	5.8	1,724	0.34%
2019/10/09	35	37.00	0	0.00	36.80	35	1,713	2.04%
2019/10/07	1	37.00	107	37.13	37.40	-106	1,691	-6.27%	大賣/鉅額交易
2019/10/04	0	0.00	3	37.10	37.15	-3	1,690	-0.18%
2019/10/03	2	37.25	0	0.00	37.40	2	1,689	0.12%
2019/09/25	1	38.00	0	0.00	38.20	1	1,692	0.06%
2019/09/19	0	0.00	1	39.00	38.95	-1	1,867	-0.05%
2019/09/18	2	38.98	1	39.10	38.95	1	2,081	0.05%
2019/09/11	11	37.70	10	37.88	37.85	1	2,063	0.05%
2019/09/09	1	37.70	3	37.82	37.75	-2	2,070	-0.10%
2019/09/05	1	38.35	1	38.20	37.90	0	2,077	0.00%
2019/09/02	0	0.00	145	37.42	37.35	-145	2,114	-6.86%	大賣/鉅額交易
2019/08/30	3	36.95	128	37.00	36.90	-125	2,115	-5.91%	大賣/鉅額交易
2019/08/28	0	0.00	52	37.02	36.80	-52	2,160	-2.41%
2019/08/27	22	37.00	150	37.01	36.95	-128	2,170	-5.90%	大賣/鉅額交易
2019/08/26	58	39.50	0	0.00	39.55	58	2,175	2.67%
2019/08/23	96	39.32	0	0.00	39.40	96	2,150	4.46%
2019/08/20	1	38.95	0	0.00	39.10	1	2,264	0.04%
2019/08/19	7	38.84	0	0.00	38.80	7	2,281	0.31%
2019/08/16	1	39.60	0	0.00	39.35	1	2,257	0.04%
2019/08/14	0	0.00	31	40.16	40.10	-31	2,340	-1.32%
2019/08/13	0	0.00	1	41.15	41.25	-1	2,423	-0.04%
2019/08/07	0	0.00	1	41.95	41.00	-1	2,521	-0.04%
2019/08/06	0	0.00	7	40.51	41.15	-7	2,497	-0.28%
2019/08/05	8	41.58	15	41.52	40.75	-7	2,518	-0.28%
2019/08/02	0	0.00	1	40.60	40.80	-1	2,453	-0.04%
2019/08/01	1	40.60	0	0.00	40.80	1	2,449	0.04%
2019/07/31	0	0.00	24	40.92	40.80	-24	2,457	-0.98%
2019/07/30	20	40.50	2	40.60	40.45	18	2,435	0.74%
2019/07/29	0	0.00	9	40.87	40.70	-9	2,425	-0.37%
2019/07/25	21	39.90	1	39.90	39.90	20	2,397	0.83%
2019/07/23	0	0.00	1	39.80	39.80	-1	2,388	-0.04%
2019/07/22	1	39.50	0	0.00	39.70	1	2,394	0.04%
2019/07/19	0	0.00	0.9	39.50	39.60	-0.9	2,412	-0.04%
2019/07/16	0	0.00	1	39.20	39.30	-1	2,459	-0.04%
2019/07/11	5	39.60	0	0.00	39.60	5	2,448	0.20%
2019/07/10	0	0.00	3	39.75	39.90	-3	2,453	-0.12%
2019/07/08	0	0.00	4.1	39.34	39.40	-4.1	2,437	-0.17%
2019/07/01	2	39.30	0	0.00	39.15	2	2,421	0.08%
2019/06/28	1	39.80	4	39.84	39.95	-3	2,373	-0.13%
2019/06/27	14	40.20	0	0.00	40.45	14	2,339	0.60%
2019/06/26	12	41.22	0	0.00	40.45	12	2,315	0.52%
2019/06/25	11	40.95	10	41.04	40.80	1	2,236	0.04%
2019/06/24	0	0.00	1	39.50	39.35	-1	2,014	-0.05%
2019/06/21	2	39.00	0	0.00	38.65	2	1,991	0.10%
2019/06/19	2	38.95	1	39.20	38.90	1	1,969	0.05%
2019/06/13	1	38.10	1	38.30	38.85	0	1,931	0.00%
2019/06/12	0	0.00	2	38.45	38.40	-2	1,927	-0.10%
2019/06/11	3.4	39.00	0	0.00	39.00	3.4	1,945	0.18%
2019/06/04	2	39.00	4	38.91	39.05	-2	1,879	-0.11%
2019/06/03	1	38.50	12	38.35	38.35	-11	1,841	-0.60%
2019/05/31	1	38.60	0	0.00	38.55	1	1,814	0.06%
2019/05/30	0	0.00	1	38.75	39.15	-1	1,773	-0.06%
2019/05/29	3	39.15	0	0.00	39.20	3	1,754	0.17%
2019/05/27	3	39.12	8	38.77	39.00	-5	1,660	-0.30%
2019/05/24	0	0.00	3	38.22	38.05	-3	1,579	-0.19%
2019/05/23	3	38.08	2	38.00	38.00	1	1,559	0.06%
2019/05/22	4	37.85	1	37.95	38.00	3	1,540	0.19%
2019/05/21	0	0.00	3	38.60	38.30	-3	1,506	-0.20%
2019/05/20	4	38.34	13	38.70	38.15	-9	1,428	-0.63%
2019/05/17	15	37.44	9	37.21	37.50	6	1,319	0.45%
2019/05/16	0.1	36.00	0	0.00	36.05	0.1	1,208	0.01%
2019/05/14	1	36.00	5	36.00	36.45	-4	1,185	-0.34%
2019/05/13	4	36.28	5	36.12	36.45	-1	1,166	-0.09%
2019/05/10	0	0.00	0.1	35.80	35.45	-0.1	1,105	-0.01%
2019/05/08	1	36.15	1	36.05	35.95	0	1,091	0.00%
2019/05/03	0	0.00	5	35.35	35.30	-5	1,056	-0.47%
2019/04/30	0	0.00	8	35.15	35.10	-8	1,064	-0.75%
2019/04/29	0	0.00	1	35.35	35.40	-1	1,059	-0.09%
2019/04/26	22	35.18	0	0.00	35.10	22	1,060	2.07%
2019/04/23	18	36.07	2	36.08	36.05	16	1,046	1.53%
2019/04/22	2	35.25	7	35.90	35.90	-5	1,047	-0.48%
2019/04/17	1	35.05	0.2	35.15	35.15	0.8	1,134	0.07%
2019/04/15	0	0.00	3.5	35.24	35.20	-3.5	1,195	-0.30%
2019/04/12	0	0.00	2	35.30	35.20	-2	1,287	-0.16%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/09	0	0.00	1	35.25	35.30	-1	1,340	-0.07%
2019/03/28	4	35.05	0	0.00	34.95	4	1,474	0.27%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/25	0	0.00	0.1	35.05	35.05	-0.1	1,552	-0.01%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/18	2	35.20	1	35.50	35.30	1	1,677	0.06%
2019/03/15	1	35.15	0	0.00	35.40	1	1,668	0.06%
2019/03/14	16	35.08	6	35.28	34.90	10	1,647	0.61%
2019/03/13	0	0.00	6	34.31	34.45	-6	1,616	-0.37%
2019/03/12	20	33.70	0	0.00	34.05	20	1,612	1.24%
2019/03/11	1	34.65	1	34.70	34.45	0	1,586	0.00%
2019/03/07	0	0.00	1	34.95	34.70	-1	1,594	-0.06%
2019/03/06	0	0.00	1	35.00	34.95	-1	1,594	-0.06%
2019/03/04	0	0.00	3	34.90	34.95	-3	1,611	-0.19%
2019/02/26	4	34.78	0	0.00	34.70	4	1,603	0.25%
2019/02/25	0	0.00	3	34.90	34.85	-3	1,597	-0.19%
2019/02/20	10	34.75	0	0.00	35.05	10	1,580	0.63%
2019/02/15	10	34.45	0	0.00	34.40	10	1,538	0.65%
2019/02/12	0	34.75	0	0.00	34.75	0	1,540	0.00%
2019/01/22	1	34.50	0	0.00	34.50	1	1,539	0.06%
2019/01/18	2	34.90	0	0.00	34.80	2	1,587	0.13%
2019/01/17	0	0.00	1	35.10	34.90	-1	1,611	-0.06%
2019/01/15	0	0.00	1	35.10	35.10	-1	1,609	-0.06%
2019/01/10	2	36.05	2	35.55	35.25	0	1,628	0.00%
2019/01/09	0	0.00	25	35.25	35.20	-25	1,576	-1.59%
2019/01/08	1	34.85	0	0.00	34.75	1	1,542	0.06%
2019/01/07	10	35.24	0	35.05	35.20	10	1,527	0.65%
2019/01/04	2	34.90	20	34.94	34.80	-18	1,486	-1.21%
2019/01/03	3	34.42	0	0.00	34.10	3	1,429	0.21%
2019/01/02	1	33.95	2	34.00	33.80	-1	1,402	-0.07%
2018/12/27	17	33.44	2	33.50	33.45	15	1,370	1.09%
2018/12/26	0	0.00	20	33.40	33.40	-20	1,365	-1.46%
2018/12/24	61.9	34.90	6	34.41	34.40	55.9	1,326	4.21%
2018/12/22	4	34.15	13	34.58	34.30	-9	1,280	-0.70%
2018/12/21	6	33.15	0	0.00	33.00	6	1,231	0.49%
2018/12/19	0	0.00	1	32.35	32.75	-1	1,215	-0.08%
2018/12/18	3	33.65	3	34.45	32.80	0	1,208	0.00%
2018/12/17	3	35.08	16	35.07	34.35	-13	1,179	-1.10%
2018/12/14	3	34.43	12	34.43	33.95	-9	1,123	-0.80%
2018/12/13	1	32.60	1	32.60	33.00	0	1,078	0.00%
2018/12/05	1	32.35	0	0.00	32.50	1	1,139	0.09%
2018/12/04	3	32.60	0	0.00	32.60	3	1,157	0.26%
2018/11/30	0	0.00	1	32.60	32.35	-1	1,184	-0.08%
2018/11/29	1	32.70	2	32.48	32.25	-1	1,268	-0.08%
2018/11/28	0	0.00	10.1	32.50	32.35	-10.1	1,349	-0.75%
2018/11/27	0	0.00	10	31.30	31.25	-10	1,395	-0.72%
2018/11/23	0	0.00	9.3	31.70	31.60	-9.3	1,479	-0.63%
2018/11/20	0	0.00	3	31.70	31.70	-3	1,605	-0.19%
2018/11/19	0	0.00	10	32.00	32.05	-10	1,615	-0.62%
2018/10/30	2	28.90	1	29.15	29.15	1	1,878	0.05%
2018/10/26	0	0.00	0	30.35	30.25	0	1,872	0.00%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/19	9	31.45	0	0.00	31.40	9	1,810	0.50%
2018/10/17	2	34.00	0	0.00	33.15	2	1,761	0.11%
2018/09/20	3	37.40	3	37.45	37.40	0	1,786	0.00%
2018/09/17	2	36.50	0	0.00	36.50	2	1,815	0.11%
2018/09/11	0	0.00	4	35.60	36.05	-4	1,937	-0.21%
2018/09/10	11	35.40	2	35.30	35.35	9	1,938	0.46%
2018/09/07	0.4	36.40	0	0.00	36.20	0.4	1,938	0.02%
2018/09/06	5	36.90	0	0.00	36.70	5	1,927	0.26%
2018/09/05	0	0.00	1	36.85	37.00	-1	1,907	-0.05%
2018/08/31	0	0.00	1	41.80	41.80	-1	1,700	-0.06%
2018/08/30	0	0.00	7	41.59	41.60	-7	1,672	-0.42%
2018/08/24	0	0.00	12	39.60	39.60	-12	1,571	-0.76%
2018/08/21	0	0.00	1	39.00	38.85	-1	1,611	-0.06%
2018/08/17	42	39.35	0	0.00	39.30	42	1,602	2.62%
2018/08/16	20	39.28	3	39.35	39.45	17	1,631	1.04%
2018/08/15	38	39.20	0	0.00	39.25	38	1,645	2.31%
2018/08/14	20	39.45	51	39.47	39.70	-31	1,651	-1.88%
2018/08/13	50	39.50	99	39.53	39.75	-49	1,674	-2.93%
2018/08/08	4	41.40	0	0.00	41.15	4	1,799	0.22%
2018/08/07	15	41.39	1.7	41.25	41.20	13.3	1,902	0.70%
2018/08/01	0	0.00	0	39.80	39.80	0	1,844	0.00%
2018/07/31	12	39.78	0	0.00	39.75	12	1,838	0.65%
2018/07/30	19	39.99	0	0.00	39.95	19	1,845	1.03%
2018/07/27	32	40.60	5	40.30	40.20	27	1,867	1.45%
2018/07/20	11	39.45	10	39.40	39.40	1	2,124	0.05%
2018/07/19	29	39.55	0	0.00	39.50	29	2,186	1.33%
2018/07/18	19	39.65	12	39.57	39.55	7	2,208	0.32%
2018/07/17	41	39.75	0	0.00	39.70	41	2,268	1.81%
2018/07/13	28	40.15	2	40.20	40.10	26	2,283	1.14%
2018/07/12	20	39.81	0	0.00	40.00	20	2,310	0.87%
2018/07/11	0	0.00	1	39.60	39.65	-1	2,326	-0.04%
2018/07/06	3	39.05	3	39.00	39.05	0	2,322	0.00%
2018/07/03	41	40.27	2	40.00	39.85	39	2,319	1.68%
2018/07/02	5	40.44	0	0.00	40.45	5	2,306	0.22%
2018/06/29	10	40.28	0	0.00	40.75	10	2,297	0.44%
2018/06/28	5	40.50	0.3	40.15	40.15	4.7	2,269	0.21%
2018/06/27	2	40.60	0	0.00	40.20	2	2,286	0.09%
2018/06/26	0	0.00	1	41.00	41.05	-1	2,247	-0.04%
2018/06/25	0	0.00	2	40.60	40.60	-2	2,230	-0.09%
2018/06/21	4	40.10	1	40.35	42.00	3	2,167	0.14%
2018/06/20	0	0.00	1	39.40	39.60	-1	2,110	-0.05%
2018/06/19	0	0.00	28	39.35	39.35	-28	2,113	-1.32%
2018/06/15	3	39.20	0	0.00	39.10	3	2,110	0.14%
2018/06/14	0	0.00	15	39.40	39.30	-15	2,111	-0.71%
2018/06/13	4	39.76	0	0.00	39.50	4	2,126	0.19%
2018/06/12	22	39.81	3.9	39.68	39.80	18.1	2,145	0.84%
2018/06/11	0	0.00	2	39.80	39.80	-2	2,151	-0.09%
2018/06/08	0	0.00	1	39.70	39.70	-1	2,149	-0.05%
2018/06/07	100	39.50	1	39.50	39.50	99	2,189	4.52%
2018/06/06	0	0.00	2	39.55	39.80	-2	2,217	-0.09%
2018/06/04	5	39.75	0	0.00	39.75	5	2,299	0.22%
2018/06/01	3	39.17	1	39.40	39.45	2	2,357	0.08%
2018/05/30	0	0.00	1	38.70	38.65	-1	2,458	-0.04%
2018/05/29	0	0.00	5	39.20	39.00	-5	2,619	-0.19%
2018/05/28	40	39.45	0	0.00	39.40	40	2,694	1.48%
2018/05/25	190	39.36	0	0.00	39.40	190	2,705	7.02%	大買/鉅額交易
2018/05/24	40	39.15	21.6	39.20	39.35	18.4	2,734	0.67%
2018/05/23	30	39.38	1	39.50	39.35	29	2,705	1.07%
2018/05/22	101	39.60	0	0.00	39.35	101	2,679	3.77%	大買/鉅額交易
2018/05/21	101	39.67	33	39.61	39.80	68	2,652	2.56%	大買/
2018/05/18	200	40.63	1.7	40.40	40.35	198.3	2,614	7.59%	大買/鉅額交易
2018/05/17	2	41.48	0	0.00	41.20	2	2,559	0.08%
2018/05/16	2	40.35	3	41.02	41.50	-1	2,514	-0.04%
2018/05/15	68	39.41	3	39.83	39.95	65	2,406	2.70%
2018/05/14	3	37.53	2	37.58	37.60	1	2,324	0.04%
2018/05/11	106	37.44	10.7	37.50	37.35	95.3	2,317	4.11%	大買/
2018/05/10	1	37.65	2	37.68	37.65	-1	2,302	-0.04%
2018/05/09	5	37.47	0	0.00	37.55	5	2,289	0.22%
2018/05/08	2	37.65	0	0.00	37.70	2	2,276	0.09%
2018/05/07	3	37.75	0	0.00	37.80	3	2,275	0.13%
2018/05/04	3	37.57	0	0.00	37.65	3	2,252	0.13%
2018/05/03	3	37.03	2	37.15	37.10	1	2,224	0.04%
2018/05/02	3	37.38	6	37.68	37.75	-3	2,202	-0.14%
2018/04/30	7	38.16	32.6	37.87	38.35	-25.6	2,161	-1.19%
2018/04/27	4	36.95	24.8	37.20	37.25	-20.8	2,072	-1.00%
2018/04/26	0	0.00	1	37.20	36.25	-1	2,026	-0.05%
2018/04/25	0	0.00	2	36.15	36.30	-2	1,975	-0.10%
2018/04/24	9	35.80	3	35.75	35.75	6	1,931	0.31%
2018/04/23	7	35.77	2	35.80	35.75	5	1,954	0.26%
2018/04/19	0	0.00	4	34.40	34.20	-4	1,877	-0.21%
2018/04/17	23	35.20	0	0.00	34.85	23	1,845	1.25%
2018/04/11	8	34.75	0	0.00	34.80	8	1,886	0.42%
2018/04/10	24	35.42	0	0.00	35.25	24	1,878	1.28%
2018/04/03	4	34.55	0	0.00	34.70	4	1,872	0.21%
2018/03/28	69	35.00	0	0.00	34.60	69	1,936	3.56%
2018/03/26	0	0.00	0.8	34.40	34.40	-0.8	1,934	-0.04%
2018/03/23	0	0.00	18.6	34.15	34.10	-18.6	1,934	-0.96%
2018/03/20	0	0.00	3	35.90	35.60	-3	1,912	-0.16%
2018/03/19	0	0.00	0.1	35.60	35.60	-0.1	1,906	-0.01%
2018/03/13	51	35.39	0	0.00	35.40	51	1,873	2.72%
2018/03/12	0	0.00	2.3	35.63	35.55	-2.3	1,831	-0.13%
2018/03/09	2	36.00	0	0.00	36.00	2	1,801	0.11%
2018/03/08	0	0.00	41	36.53	36.15	-41	1,779	-2.30%
2018/03/07	0	0.00	28	35.94	35.65	-28	1,714	-1.63%
2018/03/06	2	36.00	0	0.00	35.50	2	1,661	0.12%
2018/03/05	0	0.00	5	35.60	35.20	-5	1,645	-0.30%
2018/03/02	2	35.20	33	36.58	35.90	-31	1,565	-1.98%
2018/03/01	0	0.00	5	34.90	34.95	-5	1,357	-0.37%
2018/02/27	20	34.40	0	0.00	33.95	20	1,273	1.57%
2018/02/26	11	34.33	5	33.77	34.30	6	1,256	0.48%
2018/02/21	2	32.80	0	0.00	32.95	2	1,250	0.16%
2018/02/06	52	32.00	1	32.05	31.85	51	1,254	4.07%
2018/01/22	5	34.36	0	0.00	34.60	5	1,443	0.35%
2018/01/19	0	0.00	5	34.70	34.45	-5	1,482	-0.34%
2018/01/18	75	34.64	0	0.00	34.50	75	1,583	4.74%
2018/01/17	26	34.50	14	34.45	34.65	12	1,570	0.76%
2018/01/16	5	33.65	0	0.00	33.70	5	1,538	0.32%
2018/01/08	0	0.00	5	33.85	34.00	-5	1,683	-0.30%
2018/01/02	0	0.00	5	33.60	33.65	-5	1,892	-0.26%