大聯大 (3702)-元大-士林券商分點個股進出

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－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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	12.3	88.84	1	88.10	88.40	11.3	10,472	0.11%
2024/05/20	0.1	93.65	13.8	92.45	94.00	-13.7	10,286	-0.13%
2024/05/16	3	87.47	2	86.50	86.50	1	10,050	0.01%
2024/05/15	0.2	89.47	2	87.50	87.50	-1.8	10,017	-0.02%
2024/05/14	1	89.40	0	0.00	89.00	1	10,011	0.01%
2024/05/13	0	0.00	1	91.20	91.10	-1	10,002	-0.01%
2024/05/10	0	0.00	1	91.90	92.10	-1	9,992	-0.01%
2024/05/09	1	90.30	1	90.50	89.60	0	9,949	0.00%
2024/05/08	1	90.90	1	91.80	92.60	0	9,944	0.00%
2024/05/07	0.1	92.60	4.2	92.67	93.00	-4.1	9,960	-0.04%
2024/05/06	1.1	90.56	5	91.54	91.80	-4	9,905	-0.04%
2024/05/03	0.1	91.50	8	91.76	91.80	-7.9	9,914	-0.08%
2024/05/02	1	89.70	5	90.09	89.70	-4	9,879	-0.04%
2024/04/30	1	88.40	2.2	87.40	88.30	-1.2	9,896	-0.01%
2024/04/29	2	86.60	1	86.00	86.60	1	9,887	0.01%
2024/04/26	1	84.80	3.1	84.99	85.10	-2.1	9,937	-0.02%
2024/04/25	4.4	84.73	0	0.00	84.80	4.4	9,925	0.04%
2024/04/24	8	86.29	10	86.30	86.40	-2	9,984	-0.02%
2024/04/23	3	84.97	3	85.10	85.10	0	10,190	0.00%
2024/04/22	1	86.70	0	0.00	86.70	1	10,214	0.01%
2024/04/18	7	89.76	0	0.00	89.30	7	9,968	0.07%
2024/04/17	0	0.00	7.1	91.21	92.40	-7.1	9,978	-0.07%
2024/04/16	0.2	89.50	14	89.22	89.60	-13.8	9,949	-0.14%
2024/04/15	0	0.00	3	90.93	91.10	-3	9,846	-0.03%
2024/04/12	0	0.00	1	92.31	91.60	-1	9,806	-0.01%
2024/04/11	14.2	90.57	2	91.00	91.00	12.2	9,853	0.12%
2024/04/10	1	90.70	0	0.00	89.90	1	9,862	0.01%
2024/04/09	2	89.50	3	90.00	89.70	-1	9,885	-0.01%
2024/04/08	5	89.72	0	0.00	89.90	5	9,939	0.05%
2024/04/03	3	91.77	0	0.00	91.70	3	9,835	0.03%
2024/04/02	14	92.54	15	93.24	93.00	-1	9,840	-0.01%
2024/04/01	9	93.22	5.1	94.42	92.50	3.9	9,840	0.04%
2024/03/29	5	93.08	4	94.38	95.90	1	9,768	0.01%
2024/03/28	2	95.85	11	95.63	96.00	-9	9,508	-0.09%
2024/03/27	8	95.54	14	94.24	95.60	-6	9,446	-0.06%
2024/03/26	5	88.30	3	88.90	89.90	2	9,369	0.02%
2024/03/22	3	89.67	1	89.70	89.20	2	9,602	0.02%
2024/03/21	2	88.70	1.1	90.83	90.90	0.9	9,726	0.01%
2024/03/20	12.1	90.61	12	90.77	90.00	0.1	9,777	0.00%
2024/03/19	9	92.91	16	92.72	91.00	-7	9,744	-0.07%
2024/03/18	7	92.14	1.5	92.43	92.50	5.5	9,521	0.06%
2024/03/15	4	88.83	25.1	86.56	92.10	-21.1	9,342	-0.23%
2024/03/14	33.3	87.78	2	86.20	85.70	31.3	8,740	0.36%
2024/03/13	0	0.00	1	96.50	95.20	-1	8,494	-0.01%
2024/03/12	0	0.00	6.1	96.95	95.90	-6.1	8,396	-0.07%
2024/03/11	12.2	93.63	0	0.00	93.50	12.2	8,348	0.15%
2024/03/08	32	97.17	24.2	98.86	97.30	7.8	8,303	0.09%
2024/03/07	6	92.50	18	96.34	96.20	-12	7,988	-0.15%
2024/03/06	0	0.00	9	91.60	92.80	-9	7,767	-0.12%
2024/03/05	4.2	84.71	4	86.18	87.60	0.2	7,797	0.00%
2024/03/04	5	87.64	1	87.10	86.70	4	7,743	0.05%
2024/03/01	19	89.24	5	89.00	88.70	14	7,836	0.18%
2024/02/27	2	91.80	1	92.90	91.70	1	7,786	0.01%
2024/02/26	3	92.23	0	0.00	91.60	3	7,807	0.04%
2024/02/23	1	94.70	8.9	94.72	94.40	-7.9	7,794	-0.10%
2024/02/22	3	91.50	1	91.50	91.50	2	7,833	0.03%
2024/02/21	5	91.24	0	0.00	90.30	5	7,922	0.06%
2024/02/20	0	0.00	13	91.56	94.00	-13	8,111	-0.16%
2024/02/19	1	88.40	0	0.00	89.00	1	8,077	0.01%
2024/02/16	2	88.50	1	88.40	89.40	1	8,149	0.01%
2024/02/15	1	86.30	0	0.00	86.60	1	8,167	0.01%
2024/02/05	2	87.50	0	0.00	87.60	2	8,243	0.02%
2024/02/02	0.5	88.20	5	88.40	88.50	-4.5	8,277	-0.05%
2024/02/01	1.5	88.30	1	88.30	88.70	0.5	8,317	0.01%
2024/01/31	8	88.08	0.4	87.00	87.20	7.6	8,333	0.09%
2024/01/30	3	88.33	2	89.80	87.70	1	8,340	0.01%
2024/01/29	2	89.85	0	0.00	89.80	2	8,375	0.02%
2024/01/26	0	0.00	1	88.40	89.00	-1	8,547	-0.01%
2024/01/25	1	89.00	0	0.00	89.00	1	8,640	0.01%
2024/01/24	5	90.88	4.2	90.37	89.90	0.8	8,852	0.01%
2024/01/23	12	89.60	5	90.00	89.80	7	8,939	0.08%
2024/01/22	0	0.00	6	88.90	89.60	-6	8,933	-0.07%
2024/01/19	1	85.40	8	86.05	86.70	-7	8,907	-0.08%
2024/01/18	11	86.75	4.5	86.93	86.80	6.5	8,900	0.07%
2024/01/17	43	85.26	51.1	86.01	86.50	-8.1	8,815	-0.09%
2024/01/16	20	83.55	22	83.95	84.30	-2	8,651	-0.02%
2024/01/12	1	80.90	1	81.40	81.10	0	8,582	0.00%
2024/01/11	2	80.55	1	81.70	81.70	1	8,635	0.01%
2024/01/10	3	82.20	1	82.00	82.00	2	8,669	0.02%
2024/01/08	0.3	80.60	0	80.60	80.90	0.3	8,733	0.00%
2024/01/05	0	0.00	4	79.95	81.40	-4	8,737	-0.05%
2024/01/04	0	0.00	1	81.40	81.60	-1	8,655	-0.01%
2024/01/03	1	79.90	2.7	80.87	80.50	-1.7	8,673	-0.02%
2024/01/02	4	80.23	5	80.50	80.40	-1	8,668	-0.01%
2023/12/29	0	0.00	1	80.90	81.60	-1	8,620	-0.01%
2023/12/28	7	84.01	0	0.00	81.40	7	8,657	0.08%
2023/12/27	5	84.80	7	84.53	85.00	-2	8,703	-0.02%
2023/12/26	5	83.30	2	82.85	84.10	3	8,671	0.03%
2023/12/25	0	0.00	1.4	82.36	82.50	-1.4	8,668	-0.02%
2023/12/22	1	82.40	3.3	83.15	83.40	-2.3	8,653	-0.03%
2023/12/21	1	80.50	1.1	81.01	81.90	-0.1	8,493	0.00%
2023/12/20	1	80.50	1.1	81.21	80.60	-0.1	8,331	0.00%
2023/12/18	1.4	79.31	1	81.53	81.30	0.3	7,981	0.00%
2023/12/15	3	80.37	5	80.86	80.20	-2	7,837	-0.03%
2023/12/14	11.4	82.99	7	82.29	82.90	4.4	7,677	0.06%
2023/12/13	7	84.61	3	84.63	85.00	4	7,575	0.05%
2023/12/12	3	83.40	11.4	82.63	83.30	-8.4	7,609	-0.11%
2023/12/11	5	80.26	4	80.48	80.70	1	7,522	0.01%
2023/12/08	1	78.20	0.6	78.43	79.20	0.4	7,481	0.01%
2023/12/07	0	0.00	7	78.83	78.90	-7	7,484	-0.09%
2023/12/06	12	77.13	10	77.86	78.00	2	7,417	0.03%
2023/12/05	2	76.35	8	76.40	77.00	-6	7,372	-0.08%
2023/12/04	0	0.00	2	74.64	75.00	-2	7,273	-0.03%
2023/12/01	8.3	74.80	3	73.63	73.30	5.3	7,248	0.07%
2023/11/30	0.3	75.30	0	75.80	77.60	0.3	7,090	0.00%
2023/11/29	1.2	75.01	9	75.70	76.50	-7.9	6,829	-0.12%
2023/11/28	0.3	74.40	1	75.10	75.10	-0.7	6,737	-0.01%
2023/11/27	5.4	72.53	17	73.03	74.00	-11.7	6,676	-0.17%
2023/11/24	2	71.90	2.2	73.42	73.50	-0.2	6,619	0.00%
2023/11/23	0.1	71.60	0	0.00	71.90	0.1	6,556	0.00%
2023/11/22	4	71.68	5	72.26	72.50	-1	6,518	-0.02%
2023/11/21	3	71.60	8	71.76	71.70	-5	6,541	-0.08%
2023/11/20	2	71.00	1	70.70	71.40	1	6,492	0.02%
2023/11/17	11.1	71.44	8	72.60	71.20	3.1	6,498	0.05%
2023/11/16	8	69.46	4.8	69.68	69.60	3.2	6,275	0.05%
2023/11/15	4.2	70.00	9	69.27	69.50	-4.8	6,226	-0.08%
2023/11/14	10	70.87	9	70.78	70.70	1	6,161	0.02%
2023/11/13	5	71.78	10.1	72.33	71.10	-5.1	6,145	-0.08%
2023/11/10	5	71.86	5	72.12	72.20	0	6,076	0.00%
2023/11/09	4.6	73.29	1	73.40	73.50	3.6	6,113	0.06%
2023/11/08	0.5	74.54	1.2	74.90	74.60	-0.7	6,145	-0.01%
2023/11/07	6.5	73.63	3	73.47	74.20	3.5	6,108	0.06%
2023/11/06	6	72.63	6.8	72.98	72.90	-0.8	6,111	-0.01%
2023/11/03	2	71.09	22.1	70.95	70.90	-20.1	6,058	-0.33%
2023/11/02	1.3	72.67	0	0.00	72.80	1.3	5,917	0.02%
2023/11/01	12.1	72.89	5.2	73.88	74.10	6.9	5,786	0.12%
2023/10/31	2	71.60	4.5	70.73	71.60	-2.5	5,603	-0.04%
2023/10/30	1.2	68.84	0.3	68.50	68.90	0.9	5,484	0.02%
2023/10/27	0	0.00	5	68.80	68.80	-5	5,462	-0.09%
2023/10/26	2	67.50	2	67.40	67.40	0	5,461	0.00%
2023/10/25	1	68.30	0	0.00	68.20	1	5,516	0.02%
2023/10/24	0	0.00	2	66.65	67.70	-2	5,581	-0.04%
2023/10/23	0	0.00	3	66.23	66.30	-3	5,657	-0.05%
2023/10/18	1	67.20	1	67.40	67.00	0	6,176	0.00%
2023/10/17	2	67.20	2.5	67.22	67.00	-0.5	6,165	-0.01%
2023/10/16	2.3	67.80	7.5	67.79	68.10	-5.2	6,249	-0.08%
2023/10/13	1	66.50	2.7	66.50	66.50	-1.7	6,297	-0.03%
2023/10/12	1	65.30	5	65.18	65.50	-4	6,268	-0.06%
2023/10/11	2	64.60	1	64.70	64.80	1	6,265	0.02%
2023/10/04	6	61.15	1	60.90	61.30	5	6,212	0.08%
2023/10/03	2	60.95	6	61.33	61.60	-4	6,165	-0.06%
2023/10/02	2	60.10	2	60.00	60.00	0	6,109	0.00%
2023/09/28	0	0.00	4	60.20	60.60	-4	6,078	-0.07%
2023/09/27	2	59.50	2	59.99	60.00	0	6,091	0.00%
2023/09/26	0	0.00	3	60.00	60.00	-3	6,178	-0.05%
2023/09/25	0	0.00	1	59.40	60.00	-1	6,155	-0.02%
2023/09/22	2	58.70	2.1	59.48	59.50	-0.1	6,134	0.00%
2023/09/21	4.3	59.12	5	59.04	59.30	-0.7	6,071	-0.01%
2023/09/20	1	59.70	2	59.65	59.60	-1	6,051	-0.02%
2023/09/19	0	0.00	1	59.50	59.40	-1	5,985	-0.02%
2023/09/18	10.1	59.56	9	59.64	59.50	1.1	5,945	0.02%
2023/09/15	2	58.90	17	59.24	59.50	-15	5,888	-0.25%
2023/09/14	0.7	57.48	4.3	57.91	58.20	-3.6	5,765	-0.06%
2023/09/13	1	57.00	0	0.00	57.40	1	5,760	0.02%
2023/09/11	0	0.00	1	56.30	56.50	-1	5,783	-0.02%
2023/09/08	0.1	56.50	4.2	56.55	56.60	-4.1	5,779	-0.07%
2023/09/07	1	56.50	0	0.00	56.70	1	5,796	0.02%
2023/09/06	0	0.00	9	56.44	56.40	-9	5,762	-0.16%
2023/09/05	2	55.10	3	55.23	55.20	-1	5,683	-0.02%
2023/09/01	0	0.00	10	54.40	54.40	-10	5,709	-0.18%
2023/08/31	0	0.00	1	54.90	54.90	-1	5,707	-0.02%
2023/08/29	2	53.15	0	0.00	53.80	2	5,618	0.04%
2023/08/28	2	54.00	0	0.00	54.00	2	5,603	0.04%
2023/08/25	0.9	54.56	1	54.79	54.70	-0.1	5,735	0.00%
2023/08/24	3	54.23	1	54.20	53.40	2	5,692	0.04%
2023/08/23	1.1	55.39	8	54.71	55.50	-6.9	5,647	-0.12%
2023/08/22	1	53.40	3.3	53.81	54.00	-2.3	5,577	-0.04%
2023/08/21	0	0.00	10	54.00	54.00	-10	5,608	-0.18%
2023/08/18	0.3	53.20	15	53.44	53.70	-14.7	5,628	-0.26%
2023/08/17	0	0.00	3	52.60	52.80	-3	5,642	-0.05%
2023/08/16	0.5	52.14	0.5	52.00	52.50	0	5,653	0.00%
2023/08/15	0	0.00	5	52.44	52.20	-5	5,693	-0.09%
2023/08/14	0	0.00	6	51.72	52.00	-6	5,640	-0.11%
2023/08/10	0	0.00	3	50.50	51.50	-3	5,571	-0.05%
2023/08/09	1	50.30	0	0.00	51.20	1	5,527	0.02%
2023/08/07	0	0.00	1	50.20	51.00	-1	5,473	-0.02%
2023/08/04	2.1	49.61	0	0.00	49.95	2.1	5,440	0.04%
2023/08/02	9	49.77	3	49.55	49.95	6	5,402	0.11%
2023/07/31	0	0.00	5	50.40	50.40	-5	5,398	-0.09%
2023/07/28	2.5	50.14	50	50.60	50.30	-47.5	5,366	-0.89%
2023/07/27	9	49.54	0	0.00	49.80	9	5,239	0.17%
2023/07/26	31	49.32	1.2	49.18	49.15	29.8	5,170	0.58%
2023/07/25	71	50.11	0.6	50.30	50.10	70.4	5,066	1.39%
2023/07/24	5	56.24	0.2	56.28	56.80	4.8	4,749	0.10%
2023/07/20	0	0.00	6	57.80	57.70	-6	4,403	-0.14%
2023/07/19	1.5	57.95	0	0.00	57.80	1.5	4,274	0.04%
2023/07/18	0.3	58.13	1	58.60	59.00	-0.7	4,157	-0.02%
2023/07/17	0.3	58.35	0	0.00	58.50	0.3	4,024	0.01%
2023/07/13	4	58.45	0	0.00	57.40	4	3,958	0.10%
2023/07/12	1	57.12	4	57.70	58.00	-3	3,910	-0.08%
2023/07/11	2	57.20	2	57.10	57.30	0	3,877	0.00%
2023/07/07	1	56.10	0	55.60	56.10	1	3,881	0.02%
2023/07/05	2	56.80	0	0.00	56.90	2	3,862	0.05%
2023/07/04	0	0.00	373.6	55.33	56.20	-373.6	3,809	-9.81%	大賣/鉅額交易
2023/07/03	0	54.80	209	54.94	55.00	-209	3,697	-5.65%	大賣/鉅額交易
2023/06/30	0	0.00	92	54.73	54.70	-92	3,691	-2.49%
2023/06/29	0	0.00	67	54.79	54.80	-67	3,706	-1.81%
2023/06/28	0	0.00	102	54.85	54.90	-102	3,781	-2.70%	大賣/鉅額交易
2023/06/27	0	0.00	66	54.81	54.70	-66	3,783	-1.74%
2023/06/26	0	0.00	58	54.75	54.90	-58	3,771	-1.54%
2023/06/21	0	0.00	43	54.67	54.80	-43	3,754	-1.15%
2023/06/20	0	0.00	9	54.62	54.50	-9	3,755	-0.24%
2023/06/19	0	0.00	10	54.73	54.20	-10	3,707	-0.27%
2023/06/16	0	0.00	10	54.63	54.70	-10	3,660	-0.27%
2023/06/15	1	54.10	9	54.54	54.40	-8	3,596	-0.22%
2023/06/14	2	54.60	5.7	54.64	54.40	-3.7	3,611	-0.10%
2023/06/13	0	0.00	11.5	54.25	54.40	-11.5	3,636	-0.32%
2023/06/12	0	0.00	4	53.80	53.90	-4	3,612	-0.11%
2023/06/09	2	53.50	2	53.50	53.60	0	3,676	0.00%
2023/06/08	0	0.00	3	53.33	53.60	-3	3,753	-0.08%
2023/06/07	1	53.00	0	0.00	53.20	1	3,759	0.03%
2023/06/06	0	0.00	2	53.35	53.30	-2	3,808	-0.05%
2023/06/05	0	0.00	3	53.33	53.50	-3	3,814	-0.08%
2023/06/02	0	0.00	11	53.35	53.40	-11	3,842	-0.29%
2023/06/01	2	52.90	0	0.00	53.30	2	3,831	0.05%
2023/05/30	5	52.96	2	52.80	52.80	3	3,682	0.08%
2023/05/29	2	52.60	3.2	52.60	53.00	-1.2	3,719	-0.03%
2023/05/26	0	52.20	1	52.20	52.40	-1	3,704	-0.03%
2023/05/25	3	52.00	3.3	52.10	52.50	-0.3	3,646	-0.01%
2023/05/24	0	0.00	5.2	51.71	51.80	-5.2	3,601	-0.14%
2023/05/23	3	52.47	0	0.00	52.20	3	3,534	0.08%
2023/05/22	0.2	52.40	6	52.58	52.70	-5.8	3,481	-0.17%
2023/05/19	0	0.00	13	52.21	52.50	-13	3,432	-0.38%
2023/05/17	0	0.00	10	50.70	50.80	-10	3,341	-0.30%
2023/05/15	1	49.60	0	0.00	49.80	1	3,314	0.03%
2023/05/11	2.1	49.81	0	0.00	49.80	2.1	3,315	0.06%
2023/05/10	1	49.95	0	0.00	50.00	1	3,308	0.03%
2023/05/05	2	50.20	0	0.00	50.30	2	3,369	0.06%
2023/05/02	1	50.10	2	50.00	50.30	-1	3,431	-0.03%
2023/04/28	5	50.40	0	0.00	50.00	5	3,457	0.14%
2023/04/27	1.1	50.30	1	50.00	50.40	0.1	3,428	0.00%
2023/04/26	0	0.00	1	49.50	49.75	-1	3,420	-0.03%
2023/04/21	0	0.00	10	49.85	49.65	-10	3,412	-0.29%
2023/04/20	5	49.98	11	50.06	49.95	-6	3,387	-0.18%
2023/04/13	20	50.10	0	0.00	50.00	20	3,347	0.60%
2023/04/10	20	50.20	0	0.00	50.10	20	3,334	0.60%
2023/04/07	0.2	50.65	12	50.52	50.40	-11.8	3,316	-0.36%
2023/03/29	10	49.05	0	0.00	49.80	10	3,642	0.27%
2023/03/24	10	48.80	0	0.00	48.70	10	4,293	0.23%
2023/03/21	2	48.35	0	0.00	48.25	2	4,397	0.05%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/16	3	48.37	0	0.00	47.95	3	4,382	0.07%
2023/03/14	4	48.50	0	0.00	48.30	4	4,333	0.09%
2023/03/13	7	48.95	0	0.00	49.00	7	4,270	0.16%
2023/03/09	1	49.70	3	49.80	49.75	-2	4,197	-0.05%
2023/03/07	6	50.08	2	50.40	50.60	4	4,211	0.09%
2023/03/06	3	49.90	3	50.00	50.00	0	4,211	0.00%
2023/03/02	2	49.00	0	0.00	49.60	2	4,266	0.05%
2023/02/23	0	49.50	0	0.00	49.20	0	4,200	0.00%
2023/02/22	3	48.95	0	0.00	49.20	3	4,239	0.07%
2023/02/16	0	0.00	20	49.35	49.20	-20	4,371	-0.46%
2023/02/14	1	49.35	0	0.00	49.05	1	4,352	0.02%
2023/02/09	0	0.00	3	49.63	49.50	-3	4,340	-0.07%
2023/02/08	2	49.45	0	0.00	49.35	2	4,363	0.05%
2023/02/02	7	48.81	0	0.00	49.25	7	4,296	0.16%
2023/01/31	1	48.05	0	0.00	47.70	1	4,267	0.02%
2023/01/30	1	48.00	8	47.93	48.25	-7	4,215	-0.17%
2023/01/13	2	47.30	1	47.25	47.25	1	4,274	0.02%
2023/01/11	6	47.74	0	0.00	47.40	6	4,418	0.14%
2023/01/10	0	0.00	2	48.10	48.00	-2	4,482	-0.04%
2023/01/03	0	0.00	8	47.84	47.85	-8	4,761	-0.17%
2022/12/29	0	0.00	2	47.83	48.25	-2	4,750	-0.04%
2022/12/26	0	0.00	1	47.65	47.65	-1	4,845	-0.02%
2022/12/22	10	47.80	0	0.00	48.05	10	5,029	0.20%
2022/12/21	8	46.85	0	0.00	47.30	8	4,913	0.16%
2022/12/20	1	47.95	0	0.00	47.30	1	4,741	0.02%
2022/12/19	1	47.75	1	48.65	48.75	0	4,618	0.00%
2022/12/16	9	46.76	1	47.35	48.45	8	4,426	0.18%
2022/12/13	2	47.25	0	0.00	47.35	2	4,448	0.04%
2022/12/09	0	0.00	2	48.50	48.50	-2	4,607	-0.04%
2022/12/08	0	0.00	3	47.65	47.75	-3	4,615	-0.06%
2022/12/07	0.1	47.20	1	47.15	47.15	-0.9	4,619	-0.02%
2022/12/06	1	47.45	0	0.00	47.55	1	4,609	0.02%
2022/12/05	1	48.30	0	0.00	48.50	1	4,605	0.02%
2022/12/01	10	48.17	1	48.25	48.40	9	4,668	0.19%
2022/11/30	0	0.00	3	48.23	48.50	-3	4,656	-0.06%
2022/11/29	7	46.52	0	0.00	47.25	7	4,600	0.15%
2022/11/28	2	47.20	0	0.00	46.95	2	4,609	0.04%
2022/11/25	2	46.90	0	0.00	46.90	2	4,630	0.04%
2022/11/21	2	45.65	1	45.95	46.10	1	4,596	0.02%
2022/11/18	25	45.77	0	0.00	45.85	25	4,596	0.54%
2022/11/17	44	46.30	0	0.00	46.35	44	4,585	0.96%
2022/11/16	8	46.78	0	0.00	47.05	8	4,563	0.18%
2022/11/15	6	46.60	0	0.00	47.00	6	4,557	0.13%
2022/11/14	0	0.00	7	46.81	47.55	-7	4,551	-0.15%
2022/11/11	28	46.48	0	0.00	46.65	28	4,535	0.62%
2022/11/10	10	45.94	0	0.00	46.30	10	4,561	0.22%
2022/11/09	10	46.15	0	0.00	46.30	10	4,594	0.22%
2022/11/08	7	45.39	1	45.40	45.75	6	4,597	0.13%
2022/11/07	7	45.19	0	0.00	45.30	7	4,576	0.15%
2022/11/04	4	44.25	1	45.25	45.40	3	4,564	0.07%
2022/11/03	7	44.23	0	0.00	44.40	7	4,553	0.15%
2022/11/02	10	44.37	0	0.00	44.60	10	4,539	0.22%
2022/10/31	8	43.94	0	0.00	43.95	8	4,546	0.18%
2022/10/28	7	44.05	7	44.05	44.25	0	4,558	0.00%
2022/10/27	5	44.38	2	44.38	44.15	3	4,587	0.07%
2022/10/25	35	44.30	2	44.15	44.25	33	4,645	0.71%
2022/10/24	13	44.99	0	0.00	45.05	13	4,619	0.28%
2022/10/21	10	45.30	0	0.00	45.20	10	4,610	0.22%
2022/10/20	3	44.95	0	0.00	46.60	3	4,608	0.07%
2022/10/19	2	45.80	2	46.55	45.70	0	4,533	0.00%
2022/10/18	35	45.26	0	0.00	45.60	35	4,484	0.78%
2022/10/17	29	45.34	0	0.00	45.70	29	4,480	0.65%
2022/10/14	64	46.51	1	46.35	46.10	63	4,470	1.41%
2022/10/13	21	46.63	0	0.00	46.80	21	4,511	0.47%
2022/10/12	3	46.60	0	0.00	46.90	3	4,644	0.06%
2022/10/11	4	46.85	0	0.00	46.85	4	4,757	0.08%
2022/10/07	0.1	47.40	0	0.00	47.20	0.1	4,773	0.00%
2022/10/06	5	47.60	0	0.00	47.70	5	4,864	0.10%
2022/10/05	0.5	47.50	2	47.60	47.30	-1.5	4,916	-0.03%
2022/10/04	0	0.00	5	47.10	47.00	-5	4,936	-0.10%
2022/10/03	12	45.38	0	0.00	45.85	12	4,897	0.25%
2022/09/30	56	45.88	1	46.05	46.45	55	4,875	1.13%
2022/09/29	54	46.24	0	0.00	47.10	54	4,833	1.12%
2022/09/28	69	46.35	0	0.00	46.10	69	4,769	1.45%
2022/09/27	4	46.80	0	0.00	47.10	4	4,713	0.08%
2022/09/26	32	46.74	2	46.93	46.85	30	4,697	0.64%
2022/09/23	50	47.68	0	0.00	47.40	50	4,628	1.08%
2022/09/22	7	48.17	0	0.00	48.20	7	4,619	0.15%
2022/09/21	1	49.05	0	0.00	49.05	1	4,510	0.02%
2022/09/20	3	49.35	0	0.00	49.90	3	4,422	0.07%
2022/09/19	19	49.62	0	0.00	50.00	19	4,355	0.44%
2022/09/16	17	50.18	6	50.17	50.10	11	4,290	0.26%
2022/09/14	0	0.00	1	51.30	51.50	-1	4,260	-0.02%
2022/09/13	0	0.00	1	52.20	52.00	-1	4,338	-0.02%
2022/09/12	1.1	52.06	1	52.40	52.20	0.1	4,492	0.00%
2022/09/08	0	0.00	1	50.50	52.30	-1	4,634	-0.02%
2022/09/06	0	0.00	3	50.80	50.90	-3	4,661	-0.06%
2022/09/02	1	51.50	0	0.00	50.90	1	4,794	0.02%
2022/08/31	1	51.30	0	0.00	51.40	1	4,920	0.02%
2022/08/30	0	0.00	4	50.40	50.70	-4	4,986	-0.08%
2022/08/29	0	0.00	2	50.55	50.50	-2	5,086	-0.04%
2022/08/25	4	50.60	3	50.50	50.40	1	5,298	0.02%
2022/08/23	0	0.00	2	50.30	50.10	-2	5,745	-0.03%
2022/08/22	1	49.75	0	0.00	50.40	1	5,942	0.02%
2022/08/19	5	49.79	0	0.00	49.90	5	6,057	0.08%
2022/08/18	32	49.99	5	51.00	49.90	27	6,153	0.44%
2022/08/17	14	50.98	0	0.00	51.00	14	6,319	0.22%
2022/08/15	19	51.29	0	0.00	51.30	19	6,469	0.29%
2022/08/12	0	0.00	2	51.25	51.40	-2	6,570	-0.03%
2022/08/11	2.2	51.38	0	0.00	51.40	2.2	6,615	0.03%
2022/08/10	0	0.00	5	51.00	51.10	-5	6,653	-0.08%
2022/08/05	0	0.00	5	50.80	50.70	-5	6,713	-0.07%
2022/08/04	20	49.46	0	0.00	49.95	20	6,747	0.30%
2022/08/03	9	49.70	0	0.00	50.10	9	6,774	0.13%
2022/08/02	29	49.64	0	0.00	50.20	29	6,790	0.43%
2022/08/01	10	50.06	0	0.00	50.50	10	6,749	0.15%
2022/07/29	0	0.00	6	50.00	50.20	-6	6,743	-0.09%
2022/07/28	0.2	49.47	0	0.00	49.60	0.2	6,705	0.00%
2022/07/27	0.2	49.20	0	0.00	49.45	0.2	6,679	0.00%
2022/07/26	9	48.95	0	0.00	49.20	9	6,664	0.14%
2022/07/25	22	49.13	0	0.00	49.05	22	6,645	0.33%
2022/07/22	12.3	49.50	0	0.00	49.55	12.3	6,653	0.18%
2022/07/21	3	49.20	1	49.45	49.70	2	6,600	0.03%
2022/07/20	12	49.00	3	49.08	49.10	9	6,538	0.14%
2022/07/19	11	48.40	0	0.00	48.60	11	6,472	0.17%
2022/07/18	6	51.83	26	52.32	52.80	-20	6,297	-0.32%
2022/07/15	15	51.57	341	51.61	51.80	-326	6,149	-5.30%	大賣/鉅額交易
2022/07/14	2	52.10	409	52.22	52.10	-407	6,075	-6.70%	大賣/鉅額交易
2022/07/13	0	0.00	156	52.53	52.20	-156	5,983	-2.61%	大賣/鉅額交易
2022/07/07	0	0.00	1	51.90	52.30	-1	5,894	-0.02%
2022/07/06	1	52.00	0	0.00	51.80	1	5,882	0.02%
2022/07/05	0	0.00	1	52.60	53.00	-1	5,896	-0.02%
2022/07/01	1	53.60	0	0.00	53.90	1	5,936	0.02%
2022/06/30	1	55.10	7	55.20	55.10	-6	5,925	-0.10%
2022/06/29	3	56.10	4	56.00	56.00	-1	5,909	-0.02%
2022/06/28	1	55.70	0	0.00	56.10	1	5,901	0.02%
2022/06/22	0	0.00	2	55.00	54.80	-2	5,889	-0.03%
2022/06/20	0	0.00	3	55.00	54.40	-3	5,920	-0.05%
2022/06/17	3	56.23	0	0.00	56.30	3	5,758	0.05%
2022/06/15	1	57.20	0	0.00	56.50	1	5,680	0.02%
2022/06/14	1	56.80	0	0.00	56.80	1	5,642	0.02%
2022/06/13	2	57.05	0	0.00	56.80	2	5,604	0.04%
2022/06/09	2	56.80	0	0.00	57.10	2	5,509	0.04%
2022/06/08	5	57.30	4	57.55	57.20	1	5,379	0.02%
2022/06/07	1	56.80	3	57.40	56.90	-2	5,333	-0.04%
2022/06/06	0	0.00	5	56.42	57.00	-5	5,224	-0.10%
2022/06/02	3	55.80	1	56.20	56.10	2	5,140	0.04%
2022/06/01	0	0.00	12	54.65	55.40	-12	5,120	-0.23%
2022/05/31	12	53.47	1	54.70	52.80	11	4,955	0.22%
2022/05/30	6	55.42	3	54.73	54.40	3	4,711	0.06%
2022/05/27	3	56.10	2	56.10	56.20	1	4,554	0.02%
2022/05/26	3	56.57	3	56.20	55.90	0	4,473	0.00%
2022/05/25	0	0.00	5	57.28	56.10	-5	4,402	-0.11%
2022/05/24	1	56.00	1	56.50	56.20	0	4,249	0.00%
2022/05/23	0	0.00	2	56.00	55.80	-2	4,110	-0.05%
2022/05/20	2	56.10	5.1	56.00	56.00	-3.1	4,080	-0.08%
2022/05/19	5	54.30	0	0.00	54.40	5	3,976	0.13%
2022/05/18	0.1	54.60	2	54.60	54.60	-1.9	3,952	-0.05%
2022/05/17	3	54.07	0	0.00	54.30	3	3,945	0.08%
2022/05/16	4	53.80	1	54.30	54.10	3	3,938	0.08%
2022/05/11	3	52.53	1	52.70	52.80	2	4,020	0.05%
2022/05/10	0	52.30	0	0.00	53.00	0	3,994	0.00%
2022/05/09	4	53.48	0	0.00	53.00	4	3,972	0.10%
2022/05/06	1	53.50	0	0.00	54.40	1	3,996	0.03%
2022/05/05	2	54.20	0	0.00	54.40	2	4,056	0.05%
2022/05/03	0	0.00	1	53.90	53.90	-1	4,114	-0.02%
2022/04/29	2	53.80	0	0.00	54.30	2	4,149	0.05%
2022/04/28	4	53.10	1	54.20	54.20	3	4,209	0.07%
2022/04/27	6	53.33	20	53.35	53.30	-14	4,221	-0.33%
2022/04/26	5	54.18	15	54.20	54.70	-10	4,232	-0.24%
2022/04/25	11	55.07	0.5	54.90	54.70	10.5	4,310	0.24%
2022/04/21	5	55.72	1	55.70	56.10	4	4,363	0.09%
2022/04/20	22	55.81	0	0.00	56.00	22	4,408	0.50%
2022/04/19	18	55.94	0	0.00	56.20	18	4,536	0.40%
2022/04/15	0.1	56.20	0	0.00	56.20	0.1	4,652	0.00%
2022/04/12	5	55.60	0	0.00	55.50	5	4,727	0.11%
2022/04/11	6.1	56.39	6	56.10	56.00	0.1	4,751	0.00%
2022/04/08	0	0.00	10	55.60	56.00	-10	4,779	-0.21%
2022/04/07	5	56.08	0	0.00	55.50	5	4,784	0.10%
2022/04/06	2	55.90	1	55.80	56.50	1	4,751	0.02%
2022/03/31	2	56.40	0	0.00	56.00	2	4,760	0.04%
2022/03/30	2	56.50	1	56.40	56.40	1	4,771	0.02%
2022/03/29	0	0.00	1	56.40	56.40	-1	4,789	-0.02%
2022/03/23	8	56.34	3	56.70	56.30	5	4,912	0.10%
2022/03/22	1	58.00	0	0.00	58.20	1	4,765	0.02%
2022/03/21	1	58.10	2	57.95	58.20	-1	4,776	-0.02%
2022/03/18	0	0.00	0.6	57.40	58.50	-0.6	4,765	-0.01%
2022/03/17	2	57.05	0	0.00	57.30	2	4,639	0.04%
2022/03/16	3	56.90	3	56.67	56.90	0	4,641	0.00%
2022/03/15	1	57.00	1	56.50	56.40	0	4,629	0.00%
2022/03/14	3	57.10	0	0.00	57.20	3	4,597	0.07%
2022/03/10	13	57.12	9	57.22	57.20	4	4,614	0.09%
2022/03/09	0	0.00	1	56.10	56.10	-1	4,570	-0.02%
2022/03/08	1	55.50	0	0.00	55.60	1	4,550	0.02%
2022/03/07	3	56.10	23	55.73	56.10	-20	4,497	-0.44%
2022/03/03	0	0.00	15	56.80	56.90	-15	4,648	-0.32%
2022/03/02	7	56.39	0	0.00	56.90	7	4,619	0.15%
2022/03/01	0	0.00	114	56.31	56.70	-114	4,574	-2.49%	大賣/鉅額交易
2022/02/25	2	55.30	5	55.46	55.70	-3	4,518	-0.07%
2022/02/24	0	55.50	0	0.00	55.70	0	4,479	0.00%
2022/02/23	12	55.82	1	56.10	56.20	11	4,419	0.25%
2022/02/22	0	0.00	2	55.60	56.00	-2	4,427	-0.05%
2022/02/21	14	55.91	0	0.00	55.90	14	4,442	0.32%
2022/02/18	11	55.59	1	55.80	55.90	10	4,563	0.22%
2022/02/17	3	55.93	0	0.00	55.90	3	4,577	0.07%
2022/02/16	2	55.90	0.2	56.00	56.00	1.8	4,555	0.04%
2022/02/15	13	55.48	2	56.15	55.50	11	4,535	0.24%
2022/02/14	0	55.70	11	55.72	55.80	-11	4,485	-0.25%
2022/02/11	2	55.50	8	55.74	56.10	-6	4,438	-0.14%
2022/02/10	10	55.30	1	55.40	55.60	9	4,358	0.21%
2022/02/09	1	55.10	2	55.20	55.20	-1	4,343	-0.02%
2022/02/08	6	54.80	0	0.00	55.20	6	4,308	0.14%
2022/02/07	1	53.90	3	55.03	55.10	-2	4,275	-0.05%
2022/01/26	7	54.50	0.1	54.40	54.40	6.9	4,189	0.16%
2022/01/25	1	53.80	4.2	54.31	54.50	-3.2	4,188	-0.08%
2022/01/24	0	0.00	7.7	54.18	54.40	-7.7	4,159	-0.19%
2022/01/21	2	54.00	5.5	54.17	54.30	-3.5	4,133	-0.08%
2022/01/20	3	54.70	2	54.50	54.70	1	4,094	0.02%
2022/01/19	3.2	54.31	2	54.50	54.40	1.2	4,051	0.03%
2022/01/18	2	54.30	16	54.38	54.50	-14	4,028	-0.35%
2022/01/14	0	0.00	7	53.56	53.40	-7	4,013	-0.17%
2022/01/13	3	53.47	0	0.00	53.90	3	3,994	0.08%
2022/01/12	1	53.90	0	0.00	53.60	1	3,977	0.03%
2022/01/11	1	53.20	5	53.10	53.20	-4	3,898	-0.10%
2022/01/10	0	0.00	2	52.00	51.80	-2	3,807	-0.05%
2022/01/06	2	52.00	0.5	51.70	52.00	1.5	3,788	0.04%
2022/01/04	2	51.80	5	51.90	51.90	-3	3,756	-0.08%
2022/01/03	3	52.37	0	0.00	52.30	3	3,738	0.08%
2021/12/30	9	52.69	5	52.94	52.60	4	3,721	0.11%
2021/12/29	5	52.38	13	52.48	52.50	-8	3,711	-0.22%
2021/12/28	3	52.10	2	52.10	52.20	1	3,706	0.03%
2021/12/27	3	51.50	4	51.40	51.90	-1	3,716	-0.03%
2021/12/24	3	51.27	5	51.34	51.20	-2	3,706	-0.05%
2021/12/23	5	51.00	2	50.90	50.90	3	3,712	0.08%
2021/12/22	5	50.60	0	0.00	50.70	5	3,689	0.13%
2021/12/20	4	50.50	2	50.40	50.60	2	3,608	0.06%
2021/12/17	4	50.38	0	0.00	50.80	4	3,575	0.11%
2021/12/15	10	50.29	3	50.50	50.50	7	3,506	0.20%
2021/12/14	20	50.49	0	0.00	50.50	20	3,531	0.57%
2021/12/13	0	0.00	1.3	50.80	50.60	-1.3	3,523	-0.04%
2021/12/10	6.1	50.35	1	50.70	50.40	5.1	3,512	0.14%
2021/12/09	7	50.14	0	50.20	50.20	7	3,500	0.20%
2021/12/08	6	50.25	0	0.00	50.20	6	3,497	0.17%
2021/12/07	15	50.42	0	0.00	50.30	15	3,492	0.43%
2021/12/06	0	0.00	55	50.10	50.80	-55	3,479	-1.58%
2021/12/02	1	50.20	0	0.00	50.10	1	3,493	0.03%
2021/12/01	1	50.00	1	50.30	50.40	0	3,499	0.00%
2021/11/29	2.2	49.59	0	0.00	49.95	2.2	3,298	0.07%
2021/11/26	3	50.07	0	0.00	50.00	3	3,292	0.09%
2021/11/25	2	50.45	0	0.00	50.60	2	3,295	0.06%
2021/11/24	2	50.40	0	0.00	50.50	2	3,289	0.06%
2021/11/23	4	50.70	0	0.00	50.60	4	3,297	0.12%
2021/11/22	0	0.00	1	50.70	51.00	-1	3,299	-0.03%
2021/11/18	13	50.06	8	50.05	50.10	5	3,273	0.15%
2021/11/17	17	50.86	11	50.61	50.50	6	3,221	0.19%
2021/11/16	1	51.50	2.1	51.50	51.80	-1.1	3,126	-0.04%
2021/11/15	2	51.90	0	0.00	52.00	2	3,180	0.06%
2021/11/12	2	51.80	1	52.10	52.10	1	3,240	0.03%
2021/11/11	8	51.81	0	0.00	52.10	8	3,309	0.24%
2021/11/10	8	51.90	0	0.00	52.20	8	3,420	0.23%
2021/11/09	1	52.30	1	52.10	52.30	0	3,467	0.00%
2021/11/08	1	51.90	0	0.00	52.10	1	3,634	0.03%
2021/11/05	4	51.80	0	0.00	52.10	4	4,046	0.10%
2021/11/04	11	52.14	0	0.00	51.80	11	4,187	0.26%
2021/11/03	0	0.00	1	52.60	52.60	-1	4,288	-0.02%
2021/11/02	20	52.60	0	0.00	52.00	20	4,352	0.46%
2021/10/29	43	51.90	0	0.00	51.90	43	4,453	0.97%
2021/10/28	45	51.96	1	52.00	52.00	44	4,509	0.98%
2021/10/27	38	51.85	0	0.00	51.90	38	4,517	0.84%
2021/10/26	10	51.70	1	52.00	51.80	9	4,543	0.20%
2021/10/25	38	51.73	8	51.63	51.40	30	4,542	0.66%
2021/10/22	7	51.37	5	51.40	51.80	2	4,561	0.04%
2021/10/19	4	50.15	2	50.50	50.60	2	4,489	0.04%
2021/10/18	5	49.75	0	0.00	49.60	5	4,473	0.11%
2021/10/15	1	49.35	0	0.00	49.50	1	4,479	0.02%
2021/10/13	1	49.05	0	0.00	48.95	1	4,577	0.02%
2021/10/12	0	0.00	1	48.85	49.35	-1	4,622	-0.02%
2021/10/08	0	0.00	2	48.98	49.00	-2	4,683	-0.04%
2021/10/07	0	0.00	1	48.45	48.50	-1	4,726	-0.02%
2021/10/05	27	47.20	1	47.10	47.55	26	4,859	0.54%
2021/10/04	57	47.83	0	0.00	47.55	57	4,957	1.15%
2021/10/01	102	48.04	0	0.00	48.05	102	5,005	2.04%	大買/鉅額交易
2021/09/30	28	48.15	0	0.00	48.50	28	5,197	0.54%
2021/09/29	76	48.28	0	0.00	48.20	76	5,937	1.28%
2021/09/28	42	48.38	0	0.00	48.90	42	6,454	0.65%
2021/09/27	6	48.50	0	0.00	48.70	6	6,662	0.09%
2021/09/24	19	48.46	1	48.50	48.50	18	6,691	0.27%
2021/09/23	49	48.39	3	48.47	48.35	46	6,726	0.68%
2021/09/22	32	48.17	0	0.00	48.15	32	6,709	0.48%
2021/09/17	9	48.63	0	0.00	48.90	9	6,676	0.13%
2021/09/16	5	48.40	2	48.60	48.65	3	6,655	0.05%
2021/09/15	6	48.18	1	48.40	48.25	5	6,700	0.07%
2021/09/14	17	48.42	0	0.00	48.30	17	6,743	0.25%
2021/09/13	6	48.13	2	48.65	48.80	4	6,789	0.06%
2021/09/10	4	48.16	0.1	48.45	48.40	3.9	6,835	0.06%
2021/09/09	8	47.27	1.7	47.60	47.80	6.3	6,945	0.09%
2021/09/08	69	47.43	4	47.25	47.50	65	6,945	0.94%
2021/09/07	28	47.78	2	47.80	47.80	26	6,939	0.37%
2021/09/06	13	47.90	0	0.00	47.80	13	6,956	0.19%
2021/09/03	2	48.08	0	0.00	48.15	2	6,950	0.03%
2021/09/02	29	47.87	1	47.90	47.70	28	6,969	0.40%
2021/09/01	11	48.00	0	0.00	48.10	11	6,957	0.16%
2021/08/31	4	47.93	0	0.00	48.40	4	6,952	0.06%
2021/08/30	10	48.20	0	0.00	48.30	10	6,936	0.14%
2021/08/25	2	47.60	1	47.80	47.85	1	6,941	0.01%
2021/08/24	0.1	47.65	0	0.00	47.65	0.1	6,947	0.00%
2021/08/20	7	46.73	0	0.00	46.55	7	6,993	0.10%
2021/08/19	5	47.06	1	47.10	47.10	4	7,091	0.06%
2021/08/18	58	47.23	0	0.00	47.60	58	7,026	0.83%
2021/08/17	0	0.00	7	47.63	47.60	-7	6,988	-0.10%
2021/08/16	37	47.30	1	47.10	47.40	36	6,916	0.52%
2021/08/13	20	47.90	0	0.00	47.90	20	6,827	0.29%
2021/08/12	32.2	48.32	11	47.93	48.35	21.2	6,804	0.31%
2021/08/11	43	49.52	0	0.00	48.85	43	6,673	0.64%
2021/08/10	5	55.18	9	55.38	55.10	-4	6,273	-0.06%
2021/08/09	2	55.70	44	55.77	55.40	-42	6,181	-0.68%
2021/08/06	0	0.00	3	55.90	55.60	-3	6,101	-0.05%
2021/08/05	3	55.97	15	56.07	56.20	-12	6,078	-0.20%
2021/08/04	2	55.40	0	0.00	55.50	2	6,119	0.03%
2021/08/03	6	54.75	0	0.00	55.10	6	6,142	0.10%
2021/08/02	3	54.67	2	54.40	54.60	1	6,079	0.02%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	6	53.90	2	54.80	54.60	4	6,082	0.07%
2021/07/26	0	0.00	1	54.80	54.80	-1	6,156	-0.02%
2021/07/22	15	54.25	0.2	54.60	54.60	14.8	6,164	0.24%
2021/07/21	21	54.44	0	0.00	54.60	21	6,136	0.34%
2021/07/20	0	0.00	3	54.83	54.80	-3	6,137	-0.05%
2021/07/19	11	54.74	1	55.40	55.20	10	6,115	0.16%
2021/07/15	3.1	54.00	1	54.00	54.10	2.1	6,054	0.03%
2021/07/14	10	53.50	0	0.00	54.10	10	5,979	0.17%
2021/07/13	5	54.40	16	54.11	54.20	-11	5,909	-0.19%
2021/07/12	7	55.16	11	56.01	55.00	-4	5,810	-0.07%
2021/07/09	4	55.35	7	55.76	55.40	-3	5,715	-0.05%
2021/07/08	2.1	56.54	18	56.65	56.40	-15.9	5,625	-0.28%
2021/07/07	5	56.34	51.1	56.57	55.80	-46.1	5,586	-0.82%
2021/07/06	63.3	58.51	86	59.87	57.00	-22.7	5,419	-0.42%
2021/07/05	83	57.70	80	57.70	57.70	3	4,804	0.06%
2021/07/02	1	53.00	85	52.35	52.50	-84	4,266	-1.97%
2021/07/01	1	51.00	19	51.81	51.10	-18	4,058	-0.44%
2021/06/30	2	51.30	22	51.11	51.10	-20	4,050	-0.49%
2021/06/29	5	50.60	21	50.63	50.70	-16	4,031	-0.40%
2021/06/28	1	50.40	9	50.49	50.40	-8	4,085	-0.20%
2021/06/24	2	50.25	7	50.80	50.40	-5	4,122	-0.12%
2021/06/23	2	50.65	4	50.90	50.40	-2	4,105	-0.05%
2021/06/22	0	0.00	11	50.96	50.50	-11	4,089	-0.27%
2021/06/18	1	50.50	21	51.28	50.00	-20	3,990	-0.50%
2021/06/17	2	51.00	21	51.08	51.10	-19	3,881	-0.49%
2021/06/16	0	0.00	36	50.92	50.90	-36	3,960	-0.91%
2021/06/15	7	50.71	23	51.05	50.70	-16	3,979	-0.40%
2021/06/11	1	51.00	60	50.89	50.80	-59	4,037	-1.46%
2021/06/10	2	50.60	43	50.67	50.40	-41	4,074	-1.01%
2021/06/09	0	0.00	7	50.70	50.40	-7	4,105	-0.17%
2021/06/08	2.3	50.77	4	51.30	50.80	-1.7	4,104	-0.04%
2021/06/04	0	0.00	15	51.40	51.30	-15	4,082	-0.37%
2021/06/03	7	51.14	2	51.30	51.30	5	4,097	0.12%
2021/06/02	6	51.10	25	52.14	51.80	-19	4,113	-0.46%
2021/06/01	0	0.00	22	52.13	51.90	-22	4,110	-0.54%
2021/05/31	0	0.00	32	51.77	51.90	-32	4,146	-0.77%
2021/05/28	0	0.00	17	51.68	51.60	-17	4,161	-0.41%
2021/05/27	5	50.30	14	51.03	51.90	-9	4,198	-0.21%
2021/05/26	1	50.60	8	50.65	50.70	-7	4,136	-0.17%
2021/05/25	1	49.35	4	50.00	50.00	-3	4,141	-0.07%
2021/05/24	0	0.00	2	49.20	49.30	-2	4,155	-0.05%
2021/05/20	2	49.60	0	0.00	49.40	2	4,210	0.05%
2021/05/19	1	49.85	4	49.78	50.00	-3	4,196	-0.07%
2021/05/17	3	47.05	3	47.05	47.45	0	4,212	0.00%
2021/05/14	1	48.15	2	48.50	48.35	-1	4,164	-0.02%
2021/05/12	25	47.68	7	48.31	47.50	18	4,096	0.44%
2021/05/11	29	49.57	0	0.00	49.20	29	4,026	0.72%
2021/05/07	0	0.00	1	50.30	50.90	-1	4,013	-0.02%
2021/05/06	3	49.93	2	50.35	50.00	1	4,029	0.02%
2021/05/05	0	0.00	4	50.25	50.00	-4	4,033	-0.10%
2021/05/04	20	49.44	4	49.50	49.65	16	4,141	0.39%
2021/05/03	23	50.58	2	50.75	50.30	21	4,201	0.50%
2021/04/28	2	51.50	11.1	51.35	51.60	-9.1	4,174	-0.22%
2021/04/27	0	0.00	4.1	49.99	50.20	-4.1	4,191	-0.10%
2021/04/26	5	50.08	2.1	50.09	49.95	2.9	4,197	0.07%
2021/04/23	3	49.30	1	50.00	49.50	2	4,191	0.05%
2021/04/22	11	49.33	0	0.00	49.50	11	4,235	0.26%
2021/04/21	7	49.04	1	48.90	49.00	6	4,213	0.14%
2021/04/19	3	47.85	1	48.25	48.25	2	4,271	0.05%
2021/04/16	1	47.60	0	0.00	47.80	1	4,303	0.02%
2021/04/15	1	47.35	2	47.45	47.55	-1	4,347	-0.02%
2021/04/14	41	47.02	11	46.86	47.35	30	4,401	0.68%
2021/04/13	0	0.00	2	47.45	47.35	-2	4,410	-0.05%
2021/04/12	25	46.68	7	46.83	47.05	18	4,394	0.41%
2021/04/09	27	47.47	1	47.10	46.95	26	4,361	0.60%
2021/04/08	3	49.25	4	49.56	49.50	-1	4,206	-0.02%
2021/04/07	0	0.00	0.2	49.45	49.60	-0.2	4,227	0.00%
2021/04/06	0	0.00	11	49.76	49.55	-11	4,215	-0.26%
2021/04/01	3	49.03	0	0.00	48.80	3	4,201	0.07%
2021/03/31	1	48.60	0	0.00	48.80	1	4,187	0.02%
2021/03/30	0	0.00	4	48.60	48.75	-4	4,141	-0.10%
2021/03/29	1	48.15	5	48.28	48.25	-4	4,161	-0.10%
2021/03/25	0	48.00	2.1	47.85	48.15	-2.1	4,134	-0.05%
2021/03/23	0	0.00	4	47.54	47.85	-4	4,144	-0.10%
2021/03/22	4	47.25	2	47.35	47.65	2	4,171	0.05%
2021/03/19	1	47.55	3	47.70	47.65	-2	4,178	-0.05%
2021/03/18	1	47.95	2	47.75	47.95	-1	4,119	-0.02%
2021/03/17	0	0.00	107	47.43	47.25	-107	4,149	-2.58%	大賣/鉅額交易
2021/03/16	2	47.05	7.1	47.03	47.15	-5.1	4,130	-0.12%
2021/03/15	4	46.60	3.7	46.57	46.60	0.3	4,179	0.01%
2021/03/12	1	45.65	0	0.00	45.70	1	4,183	0.02%
2021/03/11	1	45.45	2	45.60	45.55	-1	4,250	-0.02%
2021/03/10	2.1	45.45	2	45.40	45.35	0.1	4,328	0.00%
2021/03/09	0	0.00	1	45.00	45.00	-1	4,402	-0.02%
2021/03/08	1	44.85	0	0.00	44.90	1	4,530	0.02%
2021/03/03	2	45.93	0	0.00	46.00	2	5,155	0.04%
2021/03/02	0.1	45.65	2	46.08	45.90	-1.9	5,204	-0.04%
2021/02/26	1	45.60	1	45.50	45.35	0	5,188	0.00%
2021/02/24	1	45.20	0	0.00	45.05	1	5,126	0.02%
2021/02/23	2	44.95	0	0.00	45.05	2	5,111	0.04%
2021/02/22	1	44.50	0	0.00	44.45	1	5,069	0.02%
2021/02/18	0	0.00	146	44.54	44.45	-146	5,068	-2.88%	大賣/鉅額交易
2021/02/17	0	0.00	2	44.40	44.20	-2	5,060	-0.04%
2021/02/05	1	43.45	0	0.00	43.50	1	5,018	0.02%
2021/02/03	0	0.00	1	43.85	43.95	-1	5,048	-0.02%
2021/01/29	5	43.37	4	43.56	43.00	1	5,036	0.02%
2021/01/28	2	43.95	0	0.00	44.10	2	4,965	0.04%
2021/01/27	2	44.30	2.1	44.36	44.60	-0.1	4,929	0.00%
2021/01/26	5.1	45.13	3	45.58	44.70	2.1	4,896	0.04%
2021/01/25	2	45.60	14	44.96	45.60	-12	4,766	-0.25%
2021/01/21	0	0.00	3	43.10	42.90	-3	4,659	-0.06%
2021/01/20	10	42.99	1	43.30	42.80	9	4,669	0.19%
2021/01/19	12	43.43	1	43.75	43.30	11	4,594	0.24%
2021/01/18	0	0.00	3	43.47	43.45	-3	4,567	-0.07%
2021/01/15	13	43.50	4	43.65	43.50	9	4,542	0.20%
2021/01/14	5	43.55	1	43.50	43.60	4	4,584	0.09%
2021/01/13	1	43.80	1	43.55	43.60	0	4,567	0.00%
2021/01/12	9	43.56	3	43.98	43.65	6	4,539	0.13%
2021/01/11	0.9	43.40	1.8	43.70	43.85	-0.9	4,468	-0.02%
2021/01/08	0	0.00	6	43.35	43.60	-6	4,424	-0.14%
2021/01/07	0	0.00	4	43.04	43.30	-4	4,364	-0.09%
2021/01/06	6	42.77	0	0.00	42.75	6	4,307	0.14%
2021/01/05	1	42.65	0	0.00	42.90	1	4,262	0.02%
2020/12/31	3	42.50	4	42.83	42.90	-1	4,239	-0.02%
2020/12/30	3	42.60	0	0.00	42.85	3	4,225	0.07%
2020/12/29	3	42.60	0	0.00	42.85	3	4,201	0.07%
2020/12/28	3	42.85	1.1	42.83	42.75	1.9	4,203	0.05%
2020/12/24	0	0.00	10	42.33	42.30	-10	4,177	-0.24%
2020/12/23	19	41.84	0	41.85	42.25	19	4,186	0.45%
2020/12/22	25	42.08	0	0.00	42.00	25	4,268	0.59%
2020/12/21	38	42.05	0	0.00	42.45	38	4,374	0.87%
2020/12/18	59	42.18	0	0.00	42.15	59	4,440	1.33%
2020/12/17	49	42.42	0	0.00	42.30	49	4,440	1.10%
2020/12/16	1	42.40	15	42.53	42.80	-14	4,477	-0.31%
2020/12/15	25	42.18	11	42.15	42.05	14	4,452	0.31%
2020/12/14	24	42.45	29	42.50	42.45	-5	4,436	-0.11%
2020/12/11	56	42.23	20	42.35	42.40	36	4,415	0.82%
2020/12/10	59	42.08	1	42.30	42.20	58	4,401	1.32%
2020/12/09	78	42.13	9.1	42.23	42.15	68.9	4,362	1.58%
2020/12/08	22	41.90	0	0.00	42.05	22	4,289	0.51%
2020/12/07	27	41.57	0	0.00	41.90	27	4,231	0.64%
2020/12/04	7	41.54	3	41.48	41.75	4	4,172	0.10%
2020/12/03	19	41.16	7	41.21	41.30	12	4,112	0.29%
2020/12/02	15	41.49	1	41.50	41.60	14	4,056	0.35%
2020/12/01	91	41.83	4	42.44	41.80	87	3,975	2.19%
2020/11/30	15	41.65	58	42.10	42.65	-43	3,794	-1.13%
2020/11/27	3	40.50	0	0.00	40.65	3	3,365	0.09%
2020/11/26	15	40.18	1	40.50	40.35	14	3,292	0.43%
2020/11/25	11	39.95	0	0.00	40.00	11	3,288	0.33%
2020/11/24	34	40.13	0	0.00	40.10	34	3,236	1.05%
2020/11/23	8	40.24	0	0.00	40.15	8	3,224	0.25%
2020/11/20	19	40.06	0	0.00	40.05	19	3,209	0.59%
2020/11/19	14	40.34	3.2	40.54	40.30	10.9	3,208	0.34%
2020/11/18	4	40.33	1	40.55	40.50	3	3,207	0.09%
2020/11/17	20	40.40	2	40.65	40.35	18	3,212	0.56%
2020/11/16	124	40.28	0	0.00	40.30	124	3,259	3.80%	大買/鉅額交易
2020/11/13	0	0.00	10	40.15	40.05	-10	3,297	-0.30%
2020/11/12	0	0.00	1	40.20	40.30	-1	3,289	-0.03%
2020/11/11	0	0.00	0.1	40.05	40.25	-0.1	3,291	0.00%
2020/11/10	2.1	39.80	0	0.00	40.00	2.1	3,268	0.06%
2020/11/09	0	0.00	5	39.60	39.80	-5	3,261	-0.15%
2020/10/30	0	0.00	5	39.20	38.80	-5	3,430	-0.15%
2020/10/29	5	39.07	0	0.00	39.00	5	3,453	0.14%
2020/10/28	0	0.00	0.1	39.55	39.65	-0.1	3,482	0.00%
2020/10/26	0	0.00	0.2	39.40	39.40	-0.2	3,768	-0.01%
2020/10/22	15	39.20	0	0.00	39.45	15	4,000	0.37%
2020/10/19	2	39.43	0	0.00	39.05	2	4,211	0.05%
2020/10/16	0	0.00	6	39.27	39.45	-6	4,327	-0.14%
2020/10/14	2	39.40	0	0.00	39.35	2	4,539	0.04%
2020/10/13	3	39.45	0	0.00	39.65	3	4,704	0.06%
2020/10/12	5	39.85	0	0.00	39.70	5	4,788	0.10%
2020/10/08	0	0.00	3	39.70	39.75	-3	4,836	-0.06%
2020/10/07	2	39.40	0	0.00	39.30	2	4,867	0.04%
2020/10/06	0	0.00	6	39.27	39.35	-6	4,921	-0.12%
2020/09/30	2	38.95	0	0.00	38.90	2	4,992	0.04%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/25	1	37.75	0	0.00	37.95	1	5,089	0.02%
2020/09/24	4	37.83	0	0.00	37.75	4	5,022	0.08%
2020/09/23	11	38.25	0	0.00	38.55	11	4,941	0.22%
2020/09/22	5	38.80	0	0.00	38.75	5	4,864	0.10%
2020/09/21	9	39.46	0	0.00	39.15	9	4,844	0.19%
2020/09/18	0	0.00	1	39.75	39.80	-1	4,845	-0.02%
2020/09/17	3	39.77	0	0.00	39.80	3	4,823	0.06%
2020/09/16	10	39.95	0	0.00	39.90	10	4,833	0.21%
2020/09/15	5	39.90	0	0.00	39.95	5	4,831	0.10%
2020/09/11	3	39.85	0	0.00	40.00	3	4,915	0.06%
2020/09/08	2	39.95	0	0.00	40.00	2	4,956	0.04%
2020/09/07	0	0.00	2	40.05	40.10	-2	4,969	-0.04%
2020/09/04	9	40.13	0	0.00	40.40	9	4,988	0.18%
2020/09/03	4	40.58	0	0.00	40.45	4	4,938	0.08%
2020/09/02	1	40.55	0	0.00	40.80	1	4,944	0.02%
2020/08/31	0	0.00	3	41.40	41.10	-3	5,000	-0.06%
2020/08/28	0	0.00	3	41.25	41.45	-3	4,933	-0.06%
2020/08/27	1	41.40	3	41.38	41.50	-2	4,963	-0.04%
2020/08/26	0	0.00	5.6	41.29	41.55	-5.6	4,959	-0.11%
2020/08/25	2	41.45	1	41.65	41.50	1	4,974	0.02%
2020/08/21	0	0.00	5	40.34	40.30	-5	5,056	-0.10%
2020/08/20	4	39.99	6	40.88	40.10	-2	5,022	-0.04%
2020/08/19	2	41.18	7	40.98	41.00	-5	4,971	-0.10%
2020/08/18	2	40.58	5	40.70	40.55	-3	4,897	-0.06%
2020/08/17	3	40.63	2	40.70	40.70	1	4,913	0.02%
2020/08/14	3	40.45	1	40.35	40.55	2	4,894	0.04%
2020/08/13	3	40.42	4	40.69	40.50	-1	4,885	-0.02%
2020/08/12	0	0.00	2	40.53	40.60	-2	4,865	-0.04%
2020/08/11	3	40.17	3	40.25	40.35	0	4,835	0.00%
2020/08/10	5	40.00	1	39.95	40.00	4	4,798	0.08%
2020/08/07	1	40.20	0	0.00	39.95	1	4,815	0.02%
2020/08/06	4	40.11	3	40.42	40.25	1	4,828	0.02%
2020/08/05	15	39.98	1	40.45	40.25	14	4,817	0.29%
2020/08/04	3	39.70	0	0.00	40.15	3	4,783	0.06%
2020/08/03	4	39.75	4	39.83	39.50	0	4,718	0.00%
2020/07/31	19	39.85	0	0.00	39.90	19	4,649	0.41%
2020/07/30	2	43.23	2	43.30	43.50	0	4,432	0.00%
2020/07/29	4	43.35	13	43.54	43.60	-9	4,338	-0.21%
2020/07/28	6	43.53	5	43.53	43.60	1	4,249	0.02%
2020/07/27	5	44.50	3	43.85	44.25	2	4,148	0.05%
2020/07/24	0	0.00	5	44.07	44.50	-5	4,044	-0.12%
2020/07/23	1	44.10	2	44.10	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	9	44.28	44.50	-9	3,816	-0.24%
2020/07/21	2	43.58	67	44.11	44.15	-65	3,705	-1.75%
2020/07/20	4	43.55	93	43.63	43.80	-89	3,620	-2.46%
2020/07/17	5	43.19	147	42.84	43.25	-142	3,515	-4.04%	大賣/鉅額交易
2020/07/16	0	0.00	249	42.08	42.30	-249	3,368	-7.39%	大賣/鉅額交易
2020/07/15	0	0.00	79	41.97	42.00	-79	3,298	-2.39%
2020/07/14	0	0.00	29	41.88	41.90	-29	3,270	-0.89%
2020/07/13	0	0.00	63	41.85	41.80	-63	3,244	-1.94%
2020/07/10	1	41.15	31	41.42	41.45	-30	3,202	-0.94%
2020/07/09	10	41.20	29	41.23	41.30	-19	3,184	-0.60%
2020/07/08	5	41.00	1	40.95	41.15	4	3,131	0.13%
2020/07/06	0	0.00	10	41.20	41.15	-10	3,055	-0.33%
2020/07/03	0.1	40.55	63	40.76	40.80	-62.9	3,017	-2.09%
2020/07/02	0	0.00	1	40.35	40.55	-1	2,996	-0.03%
2020/06/30	1	39.25	1	39.40	39.25	0	2,976	0.00%
2020/06/29	19	39.04	1	39.10	39.10	18	2,968	0.61%
2020/06/24	36	39.49	0	0.00	39.45	36	2,928	1.23%
2020/06/23	20	39.15	0	0.00	39.30	20	2,942	0.68%
2020/06/22	40	38.95	0	0.00	39.10	40	2,951	1.36%
2020/06/19	68	38.97	0	0.00	38.80	68	2,985	2.28%
2020/06/18	59	39.04	0	0.00	39.00	59	2,910	2.03%
2020/06/17	20	39.05	0	0.00	39.00	20	2,909	0.69%
2020/06/16	2	39.00	0	0.00	39.00	2	3,001	0.07%
2020/06/15	5	39.10	0	0.00	38.80	5	3,126	0.16%
2020/06/12	10.2	39.09	5	39.32	39.30	5.2	3,166	0.16%
2020/06/11	46	40.18	2	40.00	39.95	44	3,240	1.36%
2020/06/10	2	40.50	0	0.00	40.65	2	3,264	0.06%
2020/06/09	21	40.35	1	40.50	40.45	20	3,367	0.59%
2020/06/08	1	40.30	0	0.00	40.60	1	3,462	0.03%
2020/06/05	14	40.06	0	0.00	40.30	14	3,425	0.41%
2020/06/04	21	40.23	0	0.00	40.30	21	3,454	0.61%
2020/05/28	0	0.00	1	39.15	39.20	-1	3,415	-0.03%
2020/05/26	3	39.40	0	0.00	39.35	3	3,518	0.09%
2020/05/22	11	38.70	0	0.00	38.60	11	3,543	0.31%
2020/05/18	0	0.00	1	38.90	38.70	-1	3,598	-0.03%
2020/05/15	1	39.20	0	0.00	38.95	1	3,613	0.03%
2020/05/14	6	38.93	3	39.13	39.05	3	3,608	0.08%
2020/05/13	1	39.35	2	39.55	39.25	-1	3,587	-0.03%
2020/05/12	36	38.55	0	0.00	38.70	36	3,581	1.01%
2020/05/11	72	38.87	0	0.00	38.80	72	3,601	2.00%
2020/05/07	35	38.40	1	38.55	38.20	34	3,595	0.95%
2020/05/06	31	37.91	0	0.00	38.00	31	3,597	0.86%
2020/05/05	25	38.00	2	38.15	38.10	23	3,603	0.64%
2020/05/04	28	38.00	0	0.00	38.00	28	3,603	0.78%
2020/04/30	25	38.80	0	0.00	38.95	25	3,602	0.69%
2020/04/29	1	38.60	1	38.35	38.65	0	3,619	0.00%
2020/04/28	1	38.20	0	0.00	38.10	1	3,648	0.03%
2020/04/27	1	37.95	0	0.00	37.90	1	3,764	0.03%
2020/04/17	0	0.00	2	37.70	37.75	-2	3,729	-0.05%
2020/04/16	1	37.00	4	37.15	37.10	-3	3,709	-0.08%
2020/04/15	2	37.60	4	37.65	37.45	-2	3,713	-0.05%
2020/04/14	0	0.00	1	37.65	37.25	-1	3,748	-0.03%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/09	1	36.40	5	36.28	36.35	-4	3,795	-0.11%
2020/04/08	11	36.05	0	0.00	36.35	11	3,780	0.29%
2020/04/07	1	36.50	1	36.50	36.05	0	3,770	0.00%
2020/04/06	1	35.85	14	35.79	36.20	-13	3,737	-0.35%
2020/04/01	11.2	35.16	0	0.00	35.00	11.2	3,691	0.30%
2020/03/31	11	35.01	1	35.40	35.50	10	3,674	0.27%
2020/03/30	16	34.74	0	0.00	34.90	16	3,647	0.44%
2020/03/27	14	35.93	2	35.35	35.35	12	3,661	0.33%
2020/03/26	0	0.00	1	35.80	35.80	-1	3,664	-0.03%
2020/03/25	7	34.69	11	34.96	34.65	-4	3,681	-0.11%
2020/03/24	0	0.00	5	33.46	33.50	-5	3,656	-0.14%
2020/03/20	1	33.05	13	32.59	33.25	-12	3,645	-0.33%
2020/03/19	2	32.33	2	33.80	31.45	0	3,558	0.00%
2020/03/18	1	34.85	2	35.00	34.90	-1	3,434	-0.03%
2020/03/16	13	36.64	0	0.00	36.45	13	3,232	0.40%
2020/03/13	2	36.10	2	35.85	37.60	0	3,164	0.00%
2020/03/12	25	37.62	6	38.05	37.40	19	3,026	0.63%
2020/03/11	0	0.00	0.2	38.30	38.30	-0.2	2,912	-0.01%
2020/03/10	0	0.00	10	38.10	38.30	-10	2,889	-0.35%
2020/03/09	6	38.33	6	38.47	38.30	0	2,872	0.00%
2020/03/06	0	0.00	1	39.00	39.05	-1	2,824	-0.04%
2020/03/05	1	39.00	53	38.78	39.10	-52	2,784	-1.87%
2020/03/04	0	0.00	274	38.55	38.60	-274	2,788	-9.82%	大賣/鉅額交易
2020/03/03	3	38.45	228	38.52	38.50	-225	2,767	-8.13%	大賣/鉅額交易
2020/03/02	2	38.25	3	38.50	38.30	-1	2,726	-0.04%
2020/02/27	0	0.00	2	38.83	38.80	-2	2,942	-0.07%
2020/02/25	0	0.00	1	38.90	38.90	-1	2,890	-0.03%
2020/02/24	1	38.95	0	0.00	39.00	1	2,929	0.03%
2020/02/20	0	0.00	1	39.30	39.30	-1	2,938	-0.03%
2020/02/14	2	39.10	0	0.00	39.00	2	3,203	0.06%
2020/02/13	0	0.00	2.1	39.00	39.00	-2.1	3,251	-0.06%
2020/02/12	0	0.00	1	38.75	38.85	-1	3,230	-0.03%
2020/02/11	3	38.37	0	0.00	38.55	3	3,224	0.09%
2020/02/10	7	37.96	1	38.35	38.25	6	3,223	0.19%
2020/02/07	0	0.00	5	38.41	38.10	-5	3,241	-0.15%
2020/02/06	5	38.43	0	0.00	38.40	5	3,268	0.15%
2020/02/04	19	37.64	0	0.00	38.20	19	3,325	0.57%
2020/02/03	21.1	37.53	0	0.00	37.85	21.1	3,350	0.63%
2020/01/31	1	38.00	0	0.00	38.00	1	3,320	0.03%
2020/01/30	37	37.85	5	37.95	37.95	32	3,303	0.97%
2020/01/17	2	38.88	16	38.81	39.05	-14	3,278	-0.43%
2020/01/16	1	39.10	0	0.00	39.05	1	3,316	0.03%
2020/01/15	0	0.00	1.9	38.63	38.60	-1.9	3,330	-0.06%
2020/01/14	2	38.75	1	38.80	38.80	1	3,388	0.03%
2020/01/13	1	38.55	0	0.00	38.55	1	3,448	0.03%
2020/01/10	2	37.95	0	0.00	38.15	2	3,472	0.06%
2020/01/09	5	38.04	0	0.00	37.95	5	3,478	0.14%
2020/01/08	29	38.00	0	0.00	38.00	29	3,499	0.83%
2020/01/06	3.1	38.88	2	38.85	38.85	1.1	3,571	0.03%
2020/01/02	1.2	38.94	4	38.98	38.95	-2.8	3,661	-0.08%
2019/12/27	0.1	39.05	0	0.00	39.25	0.1	3,702	0.00%
2019/12/26	0	0.00	2	39.00	39.00	-2	3,714	-0.05%
2019/12/23	0	0.00	2	38.95	39.45	-2	3,789	-0.05%
2019/12/20	25	38.85	0	0.00	39.10	25	3,783	0.66%
2019/12/16	22	38.60	0	0.00	38.60	22	3,654	0.60%
2019/12/13	2	38.70	1	38.80	38.60	1	3,649	0.03%
2019/12/12	0	0.00	10	38.55	38.60	-10	3,631	-0.28%
2019/12/11	3	38.43	0	0.00	38.45	3	3,633	0.08%
2019/12/10	0	0.00	1	38.35	38.30	-1	3,639	-0.03%
2019/12/05	3	38.00	0	0.00	38.10	3	3,639	0.08%
2019/12/04	48	37.69	0	0.00	37.70	48	3,643	1.32%
2019/12/03	24	37.75	0	0.00	37.75	24	3,606	0.67%
2019/12/02	0	0.00	4	37.91	37.85	-4	3,601	-0.11%
2019/11/29	52	37.80	0	0.00	37.95	52	3,597	1.45%
2019/11/28	73	37.92	0	0.00	37.90	73	3,615	2.02%
2019/11/26	47	37.92	0	0.00	37.75	47	3,604	1.30%
2019/11/25	0.2	38.20	0	0.00	38.20	0.2	3,358	0.00%
2019/11/22	0	0.00	7	38.34	38.40	-7	3,340	-0.21%
2019/11/21	32	38.13	2	38.25	38.15	30	3,330	0.90%
2019/11/20	0	0.00	10	38.42	38.60	-10	3,287	-0.30%
2019/11/19	48	38.19	0	0.00	38.30	48	3,290	1.46%
2019/11/18	4	38.38	0	0.00	38.50	4	3,362	0.12%
2019/11/15	3	38.35	1	38.35	38.25	2	3,432	0.06%
2019/11/14	62	38.31	3	38.73	38.50	59	3,474	1.70%
2019/11/13	13	39.08	1	40.10	39.00	12	3,496	0.34%
2019/11/11	14	38.04	3	38.23	38.30	11	3,323	0.33%
2019/11/07	31	38.15	0	0.00	38.35	31	3,328	0.93%
2019/11/04	0	0.00	1	38.35	38.45	-1	3,332	-0.03%
2019/11/01	21	38.23	1.3	38.32	38.40	19.7	3,325	0.59%
2019/10/31	0	0.00	1	38.50	38.60	-1	3,352	-0.03%
2019/10/30	0	0.00	2	38.30	38.40	-2	3,311	-0.06%
2019/10/29	36	37.88	1	38.15	38.10	35	3,274	1.07%
2019/10/28	8	38.06	6	38.13	38.10	2	3,250	0.06%
2019/10/25	0	0.00	1	38.20	38.20	-1	3,219	-0.03%
2019/10/24	9	37.74	5	38.30	37.90	4	3,173	0.13%
2019/10/23	1	37.45	1	37.95	37.95	0	3,118	0.00%
2019/10/22	0	0.00	1	37.40	37.25	-1	3,087	-0.03%
2019/10/21	7	37.36	0	0.00	37.25	7	3,045	0.23%
2019/10/18	12	37.20	0	0.00	37.05	12	2,983	0.40%
2019/10/15	15	36.75	0	0.00	36.90	15	2,876	0.52%
2019/10/14	1	36.90	0	0.00	37.00	1	2,843	0.04%
2019/10/09	12.2	36.92	0	0.00	36.75	12.2	2,781	0.44%
2019/10/08	2	37.45	0	0.00	37.50	2	2,706	0.07%
2019/10/07	12	37.80	0	0.00	37.90	12	2,643	0.45%
2019/10/04	8	38.00	5	38.30	38.30	3	2,580	0.12%
2019/10/03	3	38.10	0	0.00	38.25	3	2,558	0.12%
2019/10/02	7	38.31	0	0.00	38.30	7	2,545	0.27%
2019/10/01	6	38.47	0	0.00	38.60	6	2,546	0.24%
2019/09/27	6	38.24	0	0.00	38.20	6	2,540	0.24%
2019/09/26	2	38.35	0	0.00	38.35	2	2,538	0.08%
2019/09/25	7	38.67	0	0.00	38.65	7	2,520	0.28%
2019/09/20	0	0.00	3	39.50	39.55	-3	2,494	-0.12%
2019/09/16	0	0.00	2	39.75	39.80	-2	2,477	-0.08%
2019/09/11	0	0.00	1	39.50	39.60	-1	2,525	-0.04%
2019/09/09	0	0.00	1	39.60	39.60	-1	2,533	-0.04%
2019/09/05	0	0.00	2	39.20	39.35	-2	2,540	-0.08%
2019/09/03	4	38.91	0	0.00	38.90	4	2,568	0.16%
2019/08/30	0	0.00	2.1	39.29	39.75	-2.1	2,584	-0.08%
2019/08/29	1	38.85	0	0.00	39.00	1	2,564	0.04%
2019/08/28	2	38.70	5	38.65	38.70	-3	2,594	-0.12%
2019/08/26	1	38.00	6	38.02	37.90	-5	2,587	-0.19%
2019/08/22	2	38.45	0	0.00	38.40	2	2,589	0.08%
2019/08/21	6	38.31	0	0.00	38.20	6	2,698	0.22%
2019/08/20	3	38.03	0	0.00	38.30	3	2,684	0.11%
2019/08/19	0	0.00	5	40.20	40.20	-5	2,599	-0.19%
2019/08/16	2	39.80	96	39.97	40.15	-94	2,539	-3.70%
2019/08/15	9	39.93	95	40.05	39.75	-86	2,473	-3.48%
2019/08/14	2	40.50	55	40.55	40.45	-53	2,404	-2.20%
2019/08/13	1	40.40	115	40.47	40.35	-114	2,366	-4.82%	大賣/鉅額交易
2019/08/12	1	40.65	91	40.86	40.65	-90	2,350	-3.83%
2019/08/08	0	0.00	106	41.08	41.10	-106	2,318	-4.57%	大賣/鉅額交易
2019/08/07	0	0.00	100	40.76	40.65	-100	2,334	-4.28%
2019/08/06	2	39.85	0	0.00	40.20	2	2,347	0.09%
2019/08/05	6	40.23	0	0.00	40.25	6	2,346	0.26%
2019/08/02	5	40.79	359	40.72	40.60	-354	2,391	-14.80%	大賣/鉅額交易
2019/08/01	0	0.00	25	41.07	40.85	-25	2,408	-1.04%
2019/07/31	4	41.05	0	0.00	41.20	4	2,429	0.16%
2019/07/30	1	41.45	12	41.54	41.50	-11	2,463	-0.45%
2019/07/29	0	0.00	3	41.50	41.50	-3	2,525	-0.12%
2019/07/26	1	41.20	0	0.00	41.20	1	2,528	0.04%
2019/07/24	0	0.00	20	41.48	41.15	-20	2,587	-0.77%
2019/07/22	50	41.32	0	0.00	41.30	50	2,563	1.95%
2019/07/19	65	41.35	0	0.00	41.50	65	2,555	2.54%
2019/07/18	0	0.00	12	41.33	41.30	-12	2,567	-0.47%
2019/07/17	33	41.21	0	0.00	41.30	33	2,573	1.28%
2019/07/16	25	41.50	0	0.00	41.50	25	2,577	0.97%
2019/07/15	147	41.53	1	41.55	41.50	146	2,553	5.72%	大買/鉅額交易
2019/07/12	25.1	41.45	0	0.00	41.40	25.1	2,547	0.98%
2019/07/10	0	0.00	1	41.35	41.25	-1	2,547	-0.04%
2019/07/04	3	41.02	0	0.00	41.05	3	2,553	0.12%
2019/07/03	0	0.00	1	40.80	40.90	-1	2,576	-0.04%
2019/06/26	3	40.35	0	0.00	40.40	3	2,588	0.12%
2019/06/25	2	40.35	0	0.00	39.95	2	2,583	0.08%
2019/06/20	0	0.00	1	40.35	40.40	-1	2,560	-0.04%
2019/06/19	0	0.00	3.9	40.39	40.60	-3.9	2,543	-0.15%
2019/06/18	0	0.00	1.1	39.79	39.90	-1.1	2,507	-0.04%
2019/06/17	4	39.80	0	0.00	39.30	4	2,504	0.16%
2019/06/14	0	0.00	5.3	39.60	39.70	-5.3	2,515	-0.21%
2019/06/12	0	0.00	30	39.78	39.35	-30	2,561	-1.17%
2019/06/10	2	39.25	1	39.45	39.50	1	2,540	0.04%
2019/06/04	6	38.84	0	0.00	38.80	6	2,559	0.23%
2019/06/03	5	38.95	2.5	39.05	39.40	2.5	2,583	0.10%
2019/05/30	2.2	38.64	0	0.00	38.60	2.2	2,621	0.09%
2019/05/29	0.1	38.80	0	0.00	38.70	0.1	2,673	0.00%
2019/05/24	6	38.44	0	0.00	38.45	6	2,633	0.23%
2019/05/22	5.1	39.00	0	0.00	39.00	5.1	2,630	0.19%
2019/05/20	0	0.00	9.2	39.35	39.15	-9.2	2,629	-0.35%
2019/05/16	1	38.90	0	0.00	38.80	1	2,620	0.04%
2019/05/15	1	39.20	0	0.00	39.05	1	2,619	0.04%
2019/05/14	2	39.15	0	0.00	39.30	2	2,622	0.08%
2019/05/13	10	39.80	0	0.00	39.60	10	2,599	0.38%
2019/05/10	0	0.00	2	39.75	39.90	-2	2,599	-0.08%
2019/05/08	2.2	40.16	0	0.00	40.30	2.2	2,476	0.09%
2019/05/07	1	40.50	0	0.00	40.45	1	2,441	0.04%
2019/05/06	2	40.15	0	0.00	40.70	2	2,413	0.08%
2019/05/03	2	41.45	5	41.40	41.55	-3	2,358	-0.13%
2019/05/02	0	0.00	1	41.45	41.35	-1	2,357	-0.04%
2019/04/29	0	0.00	1	40.75	40.90	-1	2,293	-0.04%
2019/04/26	0	0.00	1	40.30	40.45	-1	2,297	-0.04%
2019/04/25	0	0.00	1	40.30	40.30	-1	2,305	-0.04%
2019/04/24	0	0.00	1	40.20	40.60	-1	2,305	-0.04%
2019/04/23	1	40.00	2	40.10	40.10	-1	2,305	-0.04%
2019/04/11	1	40.05	0	0.00	40.05	1	2,472	0.04%
2019/04/09	0	0.00	1	40.70	40.70	-1	2,454	-0.04%
2019/04/03	0.1	40.40	0	0.00	40.60	0.1	2,408	0.00%
2019/04/02	1	40.50	4	40.48	40.55	-3	2,401	-0.12%
2019/04/01	0	0.00	4	40.56	40.70	-4	2,412	-0.17%
2019/03/28	0	0.00	2.2	40.07	40.20	-2.2	2,387	-0.09%
2019/03/27	0	0.00	3	40.25	40.30	-3	2,401	-0.12%
2019/03/26	0	0.00	1	40.20	40.20	-1	2,420	-0.04%
2019/03/25	0	0.00	1	39.75	39.90	-1	2,486	-0.04%
2019/03/20	0	0.00	2	39.93	39.95	-2	2,514	-0.08%
2019/03/18	0	0.00	4	39.60	39.85	-4	2,499	-0.16%
2019/03/15	2	39.30	0	0.00	39.50	2	2,503	0.08%
2019/03/13	0.1	38.95	0	0.00	39.00	0.1	2,499	0.00%
2019/03/12	27	38.95	0	0.00	39.10	27	2,522	1.07%
2019/03/08	15	38.40	0	0.00	38.80	15	2,577	0.58%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/03/06	0.1	38.90	1	38.80	39.15	-0.9	2,605	-0.04%
2019/03/05	20	38.88	0	0.00	38.80	20	2,607	0.77%
2019/03/04	1	39.10	0	0.00	39.20	1	2,580	0.04%
2019/02/26	2	39.85	1	39.70	39.65	1	2,455	0.04%
2019/02/22	2	39.30	1	39.40	39.45	1	2,432	0.04%
2019/02/20	16	38.75	0	0.00	38.90	16	2,422	0.66%
2019/02/19	50	38.73	0	0.00	39.00	50	2,418	2.07%
2019/02/18	0	0.00	2	38.90	38.80	-2	2,449	-0.08%
2019/02/15	0	0.00	20	38.90	38.80	-20	2,504	-0.80%
2019/02/12	5	38.40	0	0.00	38.60	5	2,553	0.20%
2019/01/30	0.1	38.95	0	0.00	38.95	0.1	2,554	0.00%
2019/01/25	0	0.00	1	38.80	38.75	-1	2,624	-0.04%
2019/01/23	0	0.00	2	38.65	38.65	-2	2,673	-0.07%
2019/01/21	5	38.15	36	38.05	38.15	-31	2,711	-1.14%
2019/01/15	0	0.00	5	38.20	38.05	-5	2,787	-0.18%
2019/01/14	63	38.12	2	38.18	38.05	61	2,835	2.15%
2019/01/11	125	38.14	1	38.25	38.15	124	2,845	4.36%	大買/鉅額交易
2019/01/10	35	37.68	0	0.00	38.00	35	2,843	1.23%
2019/01/09	5	37.80	1	37.90	37.90	4	2,848	0.14%
2019/01/08	33	37.35	0	0.00	37.30	33	2,840	1.16%
2019/01/07	0	0.00	5	37.40	37.40	-5	2,866	-0.17%
2019/01/04	3	36.80	2	36.90	36.95	1	2,940	0.03%
2019/01/03	13	36.87	1	37.15	36.95	12	3,148	0.38%
2019/01/02	27	36.99	0	0.00	37.00	27	3,190	0.85%
2018/12/27	10	36.87	2	36.93	36.70	8	3,306	0.24%
2018/12/25	9	36.43	0	0.00	36.75	9	3,449	0.26%
2018/12/24	0	0.00	1	36.75	36.75	-1	3,520	-0.03%
2018/12/22	3	36.00	10	36.10	36.10	-7	3,548	-0.20%
2018/12/21	13	36.11	0	0.00	36.05	13	3,606	0.36%
2018/12/20	4	36.00	0	0.00	36.15	4	3,599	0.11%
2018/12/19	0	0.00	0.9	36.10	36.00	-0.9	3,602	-0.03%
2018/12/18	11	36.12	0	0.00	36.00	11	3,620	0.30%
2018/12/17	0	0.00	1	36.80	36.60	-1	3,566	-0.03%
2018/12/14	4	36.45	0	0.00	36.60	4	3,610	0.11%
2018/12/12	0.7	36.60	0	0.00	36.50	0.7	3,718	0.02%
2018/12/11	3.6	36.37	0	0.00	36.40	3.6	3,809	0.09%
2018/12/10	13	36.43	0	0.00	36.55	13	3,841	0.34%
2018/12/05	1	36.85	0	0.00	36.85	1	3,847	0.03%
2018/12/04	1.2	37.32	0	0.00	37.30	1.2	3,912	0.03%
2018/12/03	7	37.74	1	37.75	37.70	6	3,887	0.15%
2018/11/30	2	37.40	1	37.75	37.50	1	3,875	0.03%
2018/11/29	1.2	37.65	0	0.00	37.65	1.2	3,806	0.03%
2018/11/28	0	0.00	5	37.35	37.70	-5	3,818	-0.13%
2018/11/15	6	37.08	0	0.00	36.95	6	4,110	0.15%
2018/11/13	9	35.50	0	0.00	35.80	9	4,110	0.22%
2018/11/12	5.7	35.64	0	0.00	35.70	5.7	4,136	0.14%
2018/11/09	20	35.95	0	0.00	35.80	20	4,190	0.48%
2018/11/08	5	36.50	0	0.00	36.50	5	4,173	0.12%
2018/11/07	12	36.37	0	0.00	36.75	12	4,211	0.28%
2018/11/06	10	36.58	0	0.00	36.50	10	4,207	0.24%
2018/11/05	14	37.02	0	0.00	37.35	14	4,204	0.33%
2018/11/02	1	37.45	0	0.00	37.70	1	4,218	0.02%
2018/10/31	0	0.00	1	36.25	36.75	-1	4,292	-0.02%
2018/10/30	16	35.84	1	35.90	35.70	15	4,287	0.35%
2018/10/29	6	35.60	0	0.00	35.60	6	4,332	0.14%
2018/10/26	24	35.81	0	0.00	36.15	24	4,393	0.55%
2018/10/25	16	35.89	0	0.00	35.80	16	4,490	0.36%
2018/10/24	8	36.41	0	0.00	36.55	8	4,491	0.18%
2018/10/23	0	0.00	1	36.75	36.70	-1	4,525	-0.02%
2018/10/22	13	36.60	0	0.00	36.60	13	4,563	0.28%
2018/10/17	5	37.30	0	0.00	37.35	5	4,588	0.11%
2018/10/16	4	37.21	0	0.00	37.30	4	4,628	0.09%
2018/10/15	23	37.39	0	0.00	37.25	23	4,693	0.49%
2018/10/12	22	37.52	0	0.00	37.25	22	4,718	0.47%
2018/10/11	13.7	37.29	0	0.00	37.75	13.7	4,671	0.29%
2018/10/09	7.2	38.59	0	0.00	38.50	7.2	4,444	0.16%
2018/10/08	2	38.50	0	0.00	38.70	2	4,453	0.04%
2018/10/05	5	38.56	0	0.00	38.95	5	4,377	0.11%
2018/10/04	6	38.57	0	39.10	38.85	6	4,357	0.14%
2018/10/03	10	39.28	0	0.00	39.10	10	4,315	0.23%
2018/10/02	23.4	40.10	0	0.00	39.75	23.4	4,298	0.54%
2018/10/01	7	41.44	0	41.00	40.95	7	4,278	0.16%
2018/09/18	3	37.77	0	0.00	37.55	3	4,367	0.07%
2018/09/17	1	37.85	0.6	37.80	37.80	0.4	4,472	0.01%
2018/09/14	2	37.90	2	37.73	37.75	0	4,509	0.00%
2018/09/13	0	0.00	0.2	37.60	37.50	-0.2	4,548	0.00%
2018/09/12	6	37.29	0	0.00	37.20	6	4,585	0.13%
2018/09/10	4	37.10	1	37.05	37.30	3	4,705	0.06%
2018/09/07	1	37.85	0	0.00	37.65	1	4,725	0.02%
2018/09/06	2	38.30	0	0.00	38.25	2	4,714	0.04%
2018/09/05	3	38.53	1	38.55	38.55	2	4,684	0.04%
2018/09/03	2	38.80	0	0.00	38.75	2	4,697	0.04%
2018/08/31	3	38.65	0	0.00	38.90	3	4,706	0.06%
2018/08/28	5	38.75	0	0.00	39.40	5	4,775	0.10%
2018/08/20	8	38.66	0	0.00	38.25	8	4,973	0.16%
2018/08/17	6	38.91	20	38.80	38.80	-14	4,962	-0.28%
2018/08/16	1	39.40	0	0.00	39.15	1	4,929	0.02%
2018/08/15	2	39.40	0	0.00	39.50	2	4,949	0.04%
2018/08/14	5	40.15	2	39.95	39.90	3	4,947	0.06%
2018/08/13	1	40.00	1	40.50	40.50	0	4,957	0.00%
2018/08/10	5	40.50	0	0.00	40.50	5	4,972	0.10%
2018/08/09	1	40.90	0	0.00	41.00	1	5,013	0.02%
2018/08/08	1	40.60	0	0.00	40.90	1	5,104	0.02%
2018/08/06	3	40.68	0	0.00	40.40	3	5,187	0.06%
2018/08/03	10	41.10	0	0.00	40.85	10	5,178	0.19%
2018/08/01	3	41.87	0	0.00	41.75	3	5,246	0.06%
2018/07/31	0	0.00	4	42.26	42.45	-4	5,295	-0.08%
2018/07/30	0	0.00	3	41.00	41.25	-3	5,270	-0.06%
2018/07/26	4	40.88	0	0.00	41.50	4	5,410	0.07%
2018/07/25	1	41.10	0	0.00	41.10	1	5,388	0.02%
2018/07/24	0	0.00	2	43.65	43.65	-2	5,344	-0.04%
2018/07/23	0	0.00	72	43.96	43.95	-72	5,270	-1.37%
2018/07/20	0	0.00	100	44.18	44.25	-100	5,257	-1.90%
2018/07/19	0	0.00	47	44.40	44.25	-47	5,297	-0.89%
2018/07/18	0	0.00	34	44.30	44.25	-34	5,267	-0.65%
2018/07/17	0	0.00	70	43.93	44.10	-70	5,219	-1.34%
2018/07/16	0	0.00	33	43.99	43.95	-33	5,170	-0.64%
2018/07/13	0	0.00	4	43.95	44.00	-4	5,227	-0.08%
2018/07/12	0	0.00	45	43.55	43.80	-45	5,189	-0.87%
2018/07/11	0	0.00	6	43.25	43.15	-6	5,120	-0.12%
2018/07/10	0	43.00	0	0.00	43.20	0	5,068	0.00%
2018/07/09	0	0.00	3	43.00	42.90	-3	5,022	-0.06%
2018/07/06	0	42.70	14	42.94	42.85	-14	5,047	-0.28%
2018/07/05	0	42.65	8	43.15	42.70	-8	5,004	-0.16%
2018/07/04	0	0.00	5	43.00	43.00	-5	5,033	-0.10%
2018/07/03	0	0.00	14	43.00	42.90	-14	5,090	-0.28%
2018/07/02	1	43.70	3	43.25	43.50	-2	5,073	-0.04%
2018/06/29	31	43.22	1	43.05	43.20	30	5,016	0.60%
2018/06/28	0	43.00	2	43.35	43.20	-2	4,945	-0.04%
2018/06/27	10	43.26	0	0.00	43.20	10	4,950	0.20%
2018/06/26	2	43.35	1	43.65	43.90	1	4,874	0.02%
2018/06/25	1	43.05	0	0.00	42.95	1	4,740	0.02%
2018/06/20	6	42.97	0	0.00	43.55	6	4,627	0.13%
2018/06/19	0	0.00	21	43.80	43.90	-21	4,550	-0.46%
2018/06/15	19	42.95	0	0.00	43.00	19	4,421	0.43%
2018/06/14	0	0.00	15	43.80	43.40	-15	4,362	-0.34%
2018/06/13	0	0.00	13	43.77	43.85	-13	4,308	-0.30%
2018/06/11	0	0.00	12	44.05	44.00	-12	4,360	-0.28%
2018/06/08	2	43.65	10	43.80	43.55	-8	4,333	-0.18%
2018/06/07	0	0.00	14	44.34	44.45	-14	4,332	-0.32%
2018/06/06	0	0.00	36	43.86	44.30	-36	4,301	-0.84%
2018/06/05	0	0.00	19	43.88	43.95	-19	4,271	-0.44%
2018/06/04	0	0.00	11	43.63	43.85	-11	4,222	-0.26%
2018/05/28	2	43.00	0	0.00	43.10	2	4,010	0.05%
2018/05/25	5	42.85	1	42.90	43.00	4	4,068	0.10%
2018/05/24	2	42.60	0	0.00	42.80	2	4,077	0.05%
2018/05/23	6	42.35	0	0.00	42.60	6	4,129	0.15%
2018/05/22	0	0.00	2	42.70	42.80	-2	4,110	-0.05%
2018/05/21	0	0.00	4	42.90	42.80	-4	4,195	-0.10%
2018/05/17	0	0.00	17	42.61	42.50	-17	4,397	-0.39%
2018/05/16	0	0.00	6	42.37	42.50	-6	4,500	-0.13%
2018/05/15	0	0.00	5	41.88	42.00	-5	4,478	-0.11%
2018/05/14	0	0.00	19.1	41.83	41.75	-19.1	4,591	-0.42%
2018/05/11	2	41.50	5	41.40	41.50	-3	4,647	-0.06%
2018/05/09	2	41.15	2	41.23	41.30	0	4,706	0.00%
2018/05/08	0	0.00	10	40.75	41.00	-10	4,704	-0.21%
2018/05/07	0	0.00	1	40.85	40.45	-1	4,653	-0.02%
2018/05/04	2	40.20	4	40.28	40.75	-2	4,581	-0.04%
2018/05/03	3	40.05	0	0.00	40.20	3	4,451	0.07%
2018/04/27	0	0.00	2	39.70	39.70	-2	4,424	-0.05%
2018/04/26	8	38.90	0	0.00	38.80	8	4,443	0.18%
2018/04/25	1	38.60	2	38.83	38.80	-1	4,458	-0.02%
2018/04/24	0	0.00	6	39.36	39.60	-6	4,404	-0.14%
2018/04/20	2	39.80	3	39.92	40.00	-1	4,411	-0.02%
2018/04/19	2	39.80	3	40.05	40.05	-1	4,409	-0.02%
2018/04/18	0	0.00	2	39.48	39.50	-2	4,335	-0.05%
2018/04/17	0	0.00	6	39.45	39.40	-6	4,356	-0.14%
2018/04/16	0	0.00	1	39.45	39.40	-1	4,339	-0.02%
2018/04/13	0	0.00	1	39.35	39.40	-1	4,367	-0.02%
2018/04/12	0	0.00	2	39.20	39.35	-2	4,377	-0.05%
2018/04/11	4	39.03	1	39.05	39.15	3	4,349	0.07%
2018/04/10	0	0.00	25	38.45	38.95	-25	4,344	-0.58%
2018/04/09	1	38.45	0	0.00	38.40	1	4,315	0.02%
2018/04/02	1	38.40	2	38.38	38.25	-1	4,260	-0.02%
2018/03/30	2	38.25	0	0.00	38.30	2	4,294	0.05%
2018/03/29	3	37.50	0	0.00	37.70	3	4,225	0.07%
2018/03/28	0	0.00	1.1	37.70	37.70	-1.1	4,201	-0.03%
2018/03/27	1	37.75	0	0.00	37.70	1	4,196	0.02%
2018/03/26	6	37.58	0	0.00	37.60	6	4,186	0.14%
2018/03/23	6	37.52	0	0.00	37.65	6	4,201	0.14%
2018/03/22	0	0.00	1	38.15	38.15	-1	4,191	-0.02%
2018/03/21	0	0.00	1	37.90	38.15	-1	4,272	-0.02%
2018/03/20	1	37.70	0	0.00	37.75	1	4,320	0.02%
2018/03/19	2	37.90	1	37.90	37.95	1	4,348	0.02%
2018/03/15	3	37.73	0	0.00	37.60	3	4,275	0.07%
2018/03/14	0	0.00	8	37.81	37.85	-8	4,270	-0.19%
2018/03/12	2	37.50	0.1	37.50	37.50	1.9	4,297	0.05%
2018/03/09	4	37.60	0	0.00	37.55	4	4,314	0.09%
2018/03/07	3	36.97	0	0.00	36.95	3	4,383	0.07%
2018/03/05	10	36.91	0	0.00	36.80	10	4,529	0.22%
2018/03/02	7	36.77	1	37.10	37.20	6	4,519	0.13%
2018/03/01	7	37.06	0	0.00	37.10	7	4,486	0.16%
2018/02/26	5	37.39	0	0.00	37.30	5	4,403	0.11%
2018/02/23	8	37.03	2	37.20	37.05	6	4,381	0.14%
2018/02/22	0.4	36.75	0	0.00	36.65	0.4	4,358	0.01%
2018/02/21	18	36.19	1	36.60	36.70	17	4,342	0.39%
2018/02/12	39	36.01	0	0.00	35.80	39	4,233	0.92%
2018/02/09	48	35.41	6	35.90	36.15	42	4,138	1.01%
2018/02/08	14	36.78	0	0.00	36.50	14	3,947	0.35%
2018/02/07	55	37.09	0	0.00	37.00	55	3,802	1.45%
2018/02/06	29	36.67	1	37.00	36.70	28	3,695	0.76%
2018/02/05	27	37.78	0	0.00	37.90	27	3,472	0.78%
2018/02/02	17	38.92	0	0.00	38.50	17	3,341	0.51%
2018/02/01	15	39.55	0.6	39.45	39.45	14.4	3,276	0.44%
2018/01/30	2	39.80	0	0.00	39.80	2	3,267	0.06%
2018/01/29	12	39.76	0	0.00	40.00	12	3,232	0.37%
2018/01/26	6	39.65	1	39.85	39.90	5	3,230	0.15%
2018/01/25	4	39.75	0	0.00	39.85	4	3,223	0.12%
2018/01/24	11	39.50	0	0.00	39.70	11	3,206	0.34%
2018/01/23	10	39.78	0	0.00	39.70	10	3,212	0.31%
2018/01/22	10	39.90	0	0.00	39.85	10	3,171	0.32%
2018/01/19	0	0.00	1	40.05	40.20	-1	3,146	-0.03%
2018/01/18	20	40.40	0	0.00	40.35	20	3,094	0.65%
2018/01/17	4	40.10	0	0.00	40.35	4	3,099	0.13%
2018/01/16	2	39.85	1	40.05	40.05	1	3,072	0.03%
2018/01/15	3	39.85	0	0.00	40.05	3	3,056	0.10%
2018/01/11	2	39.70	2	39.85	39.80	0	3,105	0.00%
2018/01/10	6	39.95	0	0.00	40.05	6	3,102	0.19%
2018/01/09	5	40.24	10	40.15	40.05	-5	3,113	-0.16%
2018/01/08	4	39.75	0	0.00	39.90	4	3,127	0.13%
2018/01/05	3	39.90	0	0.00	39.95	3	3,167	0.09%
2018/01/03	1	39.80	3	39.90	39.95	-2	3,305	-0.06%