大聯大 (3702)-元大-永春券商分點個股進出

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
74.8
漲跌
--
漲幅
0.00%
成交量
12,893張
產業
上市電子通路類股
900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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/09/20	4	75.28	0	0.00	74.80	4	6,884	0.06%
2024/09/19	2	73.90	2	74.10	74.80	0	6,760	0.00%
2024/09/18	0	74.30	0	0.00	73.60	0	6,684	0.00%
2024/09/16	2	74.20	1	74.20	74.30	1	6,740	0.01%
2024/09/12	1	74.10	0	0.00	74.10	1	6,717	0.01%
2024/09/11	1	74.70	0	0.00	74.00	1	6,745	0.01%
2024/09/10	1	74.90	0	0.00	74.60	1	6,706	0.01%
2024/09/06	5	76.48	0	0.00	76.30	5	6,601	0.08%
2024/09/05	0.5	77.00	0	0.00	77.40	0.5	6,584	0.01%
2024/09/03	4	79.48	0	0.00	79.10	4	6,498	0.06%
2024/09/02	1	81.20	0	0.00	80.30	1	6,495	0.02%
2024/08/30	1	81.00	1	82.30	81.20	0	6,512	0.00%
2024/08/29	1	79.90	1	81.00	80.50	0	6,455	0.00%
2024/08/28	2	80.10	0	80.70	80.00	2	6,534	0.03%
2024/08/27	0	0.00	0	80.40	80.10	0	6,878	0.00%
2024/08/26	3	80.60	0	0.00	80.40	3	6,932	0.04%
2024/08/22	0	0.00	2	82.00	80.70	-2	7,073	-0.03%
2024/08/21	7.3	80.94	0	0.00	81.50	7.3	7,149	0.10%
2024/08/20	1	82.60	0	0.00	82.40	1	7,170	0.01%
2024/08/19	1	83.40	0	0.00	83.20	1	7,303	0.01%
2024/08/16	0.2	84.50	0	0.00	83.80	0.2	7,404	0.00%
2024/08/15	2	83.95	0	0.00	83.80	2	7,616	0.03%
2024/08/14	0.3	85.60	0	0.00	85.50	0.3	7,843	0.00%
2024/08/13	0	0.00	7	86.00	85.80	-7	7,938	-0.09%
2024/08/12	2	84.50	0.5	85.50	86.30	1.5	7,995	0.02%
2024/08/09	3	83.40	0	0.00	83.60	3	8,021	0.04%
2024/08/07	2	82.00	0	0.00	83.70	2	7,943	0.03%
2024/08/06	1.5	82.57	0	0.00	83.10	1.5	7,970	0.02%
2024/08/05	0.3	78.10	0	0.00	80.20	0.3	7,926	0.00%
2024/08/02	3	85.37	1	85.90	85.00	2	7,832	0.03%
2024/07/29	0.1	87.40	0	0.00	86.00	0.1	7,883	0.00%
2024/07/26	0.7	87.48	0	0.00	87.70	0.7	7,880	0.01%
2024/07/23	0	92.30	0	0.00	92.80	0	7,811	0.00%
2024/07/22	0	0.00	5	91.80	92.30	-5	7,810	-0.06%
2024/07/19	0.1	93.00	0.4	93.70	94.20	-0.4	7,717	0.00%
2024/07/18	0.1	93.40	2	93.40	94.60	-2	7,628	-0.03%
2024/07/17	0.1	95.20	2	95.50	94.50	-2	7,588	-0.03%
2024/07/16	1.4	98.34	1	98.10	98.10	0.4	7,577	0.01%
2024/07/15	3	96.90	4	98.67	101.00	-1	7,587	-0.01%
2024/07/12	0	0.00	9.4	94.14	94.80	-9.4	7,453	-0.13%
2024/07/11	1	93.50	2.1	93.36	94.00	-1.1	7,409	-0.01%
2024/07/10	0	0.00	4	93.03	93.00	-4	7,515	-0.05%
2024/07/09	0	0.00	1	92.40	92.90	-1	7,556	-0.01%
2024/07/08	0.3	90.50	0	0.00	91.20	0.3	7,573	0.00%
2024/07/05	0.4	92.30	5	92.98	92.60	-4.6	7,593	-0.06%
2024/07/04	3	92.20	66.5	92.90	93.70	-63.5	7,602	-0.84%
2024/07/03	1	84.40	10	87.97	90.30	-9	7,446	-0.12%
2024/07/02	15.6	85.10	0	83.30	83.50	15.6	7,282	0.21%
2024/07/01	0	0.00	6	90.85	90.90	-6	6,843	-0.09%
2024/06/28	0	0.00	1	90.30	89.80	-1	6,815	-0.01%
2024/06/27	0.1	87.30	1	89.50	89.70	-1	6,826	-0.01%
2024/06/26	1.2	88.51	0	88.50	88.10	1.2	7,030	0.02%
2024/06/24	1.4	87.23	0	88.30	88.50	1.3	7,495	0.02%
2024/06/21	4	88.43	0.4	87.99	87.40	3.6	7,602	0.05%
2024/06/20	5	89.40	0	0.00	89.80	5	7,565	0.07%
2024/06/19	1	89.20	5.5	89.43	89.00	-4.5	7,624	-0.06%
2024/06/18	0	0.00	7	88.24	88.40	-7	7,755	-0.09%
2024/06/17	0.2	86.90	1	86.60	86.30	-0.9	7,903	-0.01%
2024/06/14	1	86.10	0	86.20	86.20	1	8,252	0.01%
2024/06/13	0	0.00	0	86.20	86.10	0	8,557	0.00%
2024/06/12	10	86.80	1	86.00	85.60	9	9,229	0.10%
2024/06/11	0.2	85.60	10	85.50	86.00	-9.9	9,520	-0.10%
2024/06/07	0	0.00	0	86.80	86.30	0	9,680	0.00%
2024/06/06	0	0.00	0	87.30	86.90	0	9,793	0.00%
2024/06/05	1	86.00	0	86.60	86.20	1	9,972	0.01%
2024/06/04	0.1	86.30	3	85.83	86.00	-3	10,371	-0.03%
2024/06/03	1	85.70	0	0.00	86.50	1	10,727	0.01%
2024/05/31	3.6	85.24	0.3	85.60	86.20	3.3	10,861	0.03%
2024/05/30	2.2	85.64	0	86.30	86.10	2.2	10,666	0.02%
2024/05/29	10.2	87.32	0	0.00	86.00	10.2	10,642	0.10%
2024/05/28	0	0.00	2	89.40	88.80	-2	10,607	-0.02%
2024/05/27	2	88.10	1	88.30	88.20	1	10,698	0.01%
2024/05/24	0.2	87.60	0	0.00	87.20	0.2	10,655	0.00%
2024/05/23	2.1	86.28	0	0.00	88.00	2.1	10,652	0.02%
2024/05/22	19.6	88.81	1	88.10	87.50	18.6	10,586	0.18%
2024/05/21	11.3	89.14	2	88.60	88.40	9.3	10,472	0.09%
2024/05/20	1	93.30	44.5	93.66	94.00	-43.5	10,286	-0.42%
2024/05/17	0.3	86.50	5	86.20	87.60	-4.7	10,140	-0.05%
2024/05/16	1	87.90	2	87.30	86.50	-1	10,050	-0.01%
2024/05/15	0.3	89.56	0	88.50	87.50	0.3	10,017	0.00%
2024/05/14	41.1	89.56	1	90.00	89.00	40.1	10,011	0.40%
2024/05/13	0	0.00	2	90.61	91.10	-2	10,002	-0.02%
2024/05/10	0	0.00	10.2	92.07	92.10	-10.2	9,992	-0.10%
2024/05/09	0	0.00	0	88.80	89.60	0	9,949	0.00%
2024/05/08	1	92.40	1	91.90	92.60	0	9,944	0.00%
2024/05/07	6	92.70	1.5	92.27	93.00	4.5	9,960	0.05%
2024/05/06	1	91.60	0	0.00	91.80	1	9,905	0.01%
2024/05/03	2	91.55	5	90.40	91.80	-3	9,914	-0.03%
2024/05/02	2	90.15	0	0.00	89.70	2	9,879	0.02%
2024/04/30	5	88.20	1	88.00	88.30	4	9,896	0.04%
2024/04/29	0	0.00	2	86.45	86.60	-2	9,887	-0.02%
2024/04/25	1	85.30	0	0.00	84.80	1	9,925	0.01%
2024/04/24	0.2	86.00	4	86.25	86.40	-3.8	9,984	-0.04%
2024/04/23	3	85.00	1	85.90	85.10	2	10,190	0.02%
2024/04/22	2.2	87.14	9	87.54	86.70	-6.9	10,214	-0.07%
2024/04/19	3.1	87.10	3	87.40	88.70	0.1	10,163	0.00%
2024/04/18	13	90.63	1	90.00	89.30	12	9,968	0.12%
2024/04/17	0	0.00	46.1	92.50	92.40	-46.1	9,978	-0.46%
2024/04/16	3.2	89.15	3	89.90	89.60	0.2	9,949	0.00%
2024/04/15	1	90.80	4	92.15	91.10	-3	9,846	-0.03%
2024/04/12	2	91.70	0	91.96	91.60	2	9,806	0.02%
2024/04/11	2	90.70	2	90.90	91.00	0	9,853	0.00%
2024/04/10	1	91.20	2	90.79	89.90	-1	9,862	-0.01%
2024/04/09	2.1	89.66	1	89.90	89.70	1.1	9,885	0.01%
2024/04/08	76	90.33	0.1	90.40	89.90	75.9	9,939	0.76%
2024/04/03	2	92.20	2	92.90	91.70	0	9,835	0.00%
2024/04/02	1	92.50	1	93.19	93.00	0	9,840	0.00%
2024/04/01	1	93.00	1	92.70	92.50	0	9,840	0.00%
2024/03/29	10	93.45	8	93.05	95.90	2	9,768	0.02%
2024/03/28	6	96.85	46.3	96.15	96.00	-40.3	9,508	-0.42%
2024/03/27	0	0.00	35.2	95.12	95.60	-35.2	9,446	-0.37%
2024/03/26	0	88.30	1	90.50	89.90	-1	9,369	-0.01%
2024/03/25	1	88.60	0.1	90.06	89.50	0.9	9,474	0.01%
2024/03/22	2	89.50	15	89.37	89.20	-13	9,602	-0.14%
2024/03/21	14.1	89.88	0	90.60	90.90	14	9,726	0.14%
2024/03/20	10.2	90.78	8	90.28	90.00	2.1	9,777	0.02%
2024/03/19	42.2	92.39	29	93.95	91.00	13.2	9,744	0.13%
2024/03/18	50.1	92.29	16	91.90	92.50	34.1	9,521	0.36%
2024/03/15	23.1	90.32	18	90.98	92.10	5.1	9,342	0.05%
2024/03/14	23.2	88.11	0.2	87.40	85.70	23.1	8,740	0.26%
2024/03/13	4	94.80	20	96.46	95.20	-16	8,494	-0.19%
2024/03/12	4.1	93.57	137	96.47	95.90	-132.9	8,396	-1.58%	大賣/鉅額交易
2024/03/11	42	93.20	4	94.50	93.50	38	8,348	0.46%
2024/03/08	45	97.50	16	97.52	97.30	29	8,303	0.35%
2024/03/07	42	95.77	36.9	93.92	96.20	5.1	7,988	0.06%
2024/03/06	15	90.10	5.2	93.54	92.80	9.8	7,767	0.13%
2024/03/05	5.2	85.16	33.7	84.71	87.60	-28.5	7,797	-0.37%
2024/03/04	25	87.90	3	87.04	86.70	22	7,743	0.28%
2024/03/01	22	89.21	91	89.84	88.70	-69	7,836	-0.88%
2024/02/29	1	93.07	0	91.10	92.80	1	7,841	0.01%
2024/02/27	40	92.15	0	92.00	91.70	40	7,786	0.51%
2024/02/26	33	91.94	2.1	93.36	91.60	30.9	7,807	0.40%
2024/02/23	1.2	94.71	66	94.35	94.40	-64.8	7,794	-0.83%
2024/02/22	5	91.48	2	92.10	91.50	3	7,833	0.04%
2024/02/21	23	91.74	0	0.00	90.30	23	7,922	0.29%
2024/02/20	3.3	92.79	3	92.40	94.00	0.3	8,111	0.00%
2024/02/19	3	88.70	0	0.00	89.00	3	8,077	0.04%
2024/02/15	12.1	86.68	0	0.00	86.60	12.1	8,167	0.15%
2024/02/05	0	0.00	1	87.70	87.60	-1	8,243	-0.01%
2024/02/02	1	89.10	1	88.50	88.50	0	8,277	0.00%
2024/02/01	1	89.40	0.9	89.30	88.70	0.1	8,317	0.00%
2024/01/31	0	0.00	2	87.05	87.20	-2	8,333	-0.02%
2024/01/30	16	89.15	0	0.00	87.70	16	8,340	0.19%
2024/01/29	0	0.00	1	89.60	89.80	-1	8,375	-0.01%
2024/01/26	0.1	87.50	1	87.30	89.00	-1	8,547	-0.01%
2024/01/25	10	89.30	4	89.30	89.00	6	8,640	0.07%
2024/01/24	25	89.97	4	90.95	89.90	21	8,852	0.24%
2024/01/23	25	89.80	2	90.39	89.80	23	8,939	0.26%
2024/01/22	1	89.30	100.7	89.23	89.60	-99.7	8,933	-1.12%
2024/01/19	0.1	85.80	1	85.62	86.70	-1	8,907	-0.01%
2024/01/18	50	87.30	9	87.13	86.80	41	8,900	0.46%
2024/01/17	5	86.28	51.5	85.98	86.50	-46.5	8,815	-0.53%
2024/01/16	1	83.80	48	83.34	84.30	-47	8,651	-0.54%
2024/01/15	1	82.40	3	82.01	82.40	-2	8,581	-0.02%
2024/01/11	3.1	81.41	0.2	81.07	81.70	2.9	8,635	0.03%
2024/01/10	0	0.00	0	81.90	82.00	0	8,669	0.00%
2024/01/09	0	0.00	0.2	81.14	81.80	-0.2	8,690	0.00%
2024/01/08	0	0.00	0	80.80	80.90	0	8,733	0.00%
2024/01/05	0	0.00	0	80.61	81.40	0	8,737	0.00%
2024/01/04	1	81.60	0	80.90	81.60	1	8,655	0.01%
2024/01/03	0	0.00	0	80.80	80.50	0	8,673	0.00%
2024/01/02	0.1	80.40	0	80.67	80.40	0.1	8,668	0.00%
2023/12/29	11	81.70	5	80.61	81.60	6	8,620	0.07%
2023/12/28	10.3	84.83	2	82.00	81.40	8.3	8,657	0.10%
2023/12/27	25	84.00	1	84.49	85.00	24	8,703	0.28%
2023/12/26	2.2	83.39	4	83.10	84.10	-1.9	8,671	-0.02%
2023/12/25	2	82.10	0	82.60	82.50	2	8,668	0.02%
2023/12/22	5	83.06	0	83.60	83.40	5	8,653	0.06%
2023/12/21	1	82.10	2	82.19	81.90	-1	8,493	-0.01%
2023/12/20	0	0.00	4	80.81	80.60	-4	8,331	-0.05%
2023/12/19	2.2	80.06	2.2	80.79	81.20	0	8,153	0.00%
2023/12/18	2.1	80.76	2	79.74	81.30	0.1	7,981	0.00%
2023/12/15	13.1	81.76	58	80.84	80.20	-44.9	7,837	-0.57%
2023/12/14	31	84.13	0.5	83.70	82.90	30.5	7,677	0.40%
2023/12/13	25.3	83.41	1	84.88	85.00	24.3	7,575	0.32%
2023/12/12	19	83.65	56	82.73	83.30	-37	7,609	-0.49%
2023/12/11	39.3	80.20	6	80.10	80.70	33.3	7,522	0.44%
2023/12/08	27	78.41	0	78.81	79.20	27	7,481	0.36%
2023/12/07	5	78.28	5.6	78.76	78.90	-0.6	7,484	-0.01%
2023/12/06	14	77.51	6	77.48	78.00	8	7,417	0.11%
2023/12/05	4	76.36	8	76.00	77.00	-4	7,372	-0.05%
2023/12/04	6.2	74.92	9	74.46	75.00	-2.9	7,273	-0.04%
2023/12/01	10	74.65	2	73.75	73.30	8	7,248	0.11%
2023/11/30	29	76.00	3	77.60	77.60	26	7,090	0.37%
2023/11/29	57	75.02	5.7	75.38	76.50	51.3	6,829	0.75%
2023/11/28	7	74.37	155	74.52	75.10	-148	6,737	-2.20%	大賣/鉅額交易
2023/11/27	3.6	73.11	5	73.42	74.00	-1.4	6,676	-0.02%
2023/11/24	0	0.00	1	72.10	73.50	-1	6,619	-0.02%
2023/11/23	2.1	71.84	0	71.50	71.90	2	6,556	0.03%
2023/11/22	1	71.60	1	71.79	72.50	0	6,518	0.00%
2023/11/21	4.1	71.72	1	73.05	71.70	3.1	6,541	0.05%
2023/11/20	1	70.70	5	71.12	71.40	-4	6,492	-0.06%
2023/11/17	4	72.73	10	73.16	71.20	-6	6,498	-0.09%
2023/11/16	1	69.80	0	69.30	69.60	1	6,275	0.02%
2023/11/15	1.1	69.20	24	69.60	69.50	-22.9	6,226	-0.37%
2023/11/14	27.1	71.34	4	70.98	70.70	23	6,161	0.37%
2023/11/13	1.1	71.50	1	71.00	71.10	0.1	6,145	0.00%
2023/11/10	25.1	72.00	21	71.99	72.20	4.1	6,076	0.07%
2023/11/09	2	73.45	2	73.45	73.50	0	6,113	0.00%
2023/11/08	11	74.70	0	74.80	74.60	11	6,145	0.18%
2023/11/07	1	73.70	6	72.91	74.20	-5	6,108	-0.08%
2023/11/06	62	72.03	4	72.60	72.90	58	6,111	0.95%
2023/11/03	12.2	71.81	63	70.93	70.90	-50.9	6,058	-0.84%
2023/11/02	25.5	73.78	1	73.50	72.80	24.4	5,917	0.41%
2023/11/01	0.5	74.10	51.2	73.80	74.10	-50.7	5,786	-0.88%
2023/10/31	0	71.50	1.1	70.93	71.60	-1.1	5,603	-0.02%
2023/10/30	25	68.50	0.1	68.40	68.90	24.9	5,484	0.45%
2023/10/27	1	68.80	0.1	68.76	68.80	0.9	5,462	0.02%
2023/10/26	3	67.40	2	67.01	67.40	1	5,461	0.02%
2023/10/25	2	67.90	1.1	68.02	68.20	0.9	5,516	0.02%
2023/10/24	0	66.23	0	0.00	67.70	0	5,581	0.00%
2023/10/23	1	66.50	3	66.07	66.30	-2	5,657	-0.04%
2023/10/20	0	0.00	0.1	68.20	67.80	-0.1	5,922	0.00%
2023/10/19	25	67.10	1	67.00	67.50	24	6,073	0.40%
2023/10/18	1	66.70	2.4	66.79	67.00	-1.4	6,176	-0.02%
2023/10/17	25	67.70	1	66.90	67.00	24	6,165	0.39%
2023/10/16	53	68.48	0.1	67.90	68.10	52.9	6,249	0.85%
2023/10/13	0	0.00	1.1	66.80	66.50	-1.1	6,297	-0.02%
2023/10/12	1	65.00	4	65.35	65.50	-3	6,268	-0.05%
2023/10/11	1	64.30	55.8	64.49	64.80	-54.8	6,265	-0.87%
2023/10/06	0	0.00	52	62.97	63.00	-52	6,240	-0.83%
2023/10/05	26	61.21	3	61.53	61.50	23	6,219	0.37%
2023/10/04	25	61.20	1	61.30	61.30	24	6,212	0.39%
2023/10/03	3	61.27	52	61.37	61.60	-49	6,165	-0.80%
2023/10/02	1	60.00	4	59.83	60.00	-3	6,109	-0.05%
2023/09/28	1	59.90	0	0.00	60.60	1	6,078	0.02%
2023/09/26	0	0.00	0.1	59.90	60.00	-0.1	6,178	0.00%
2023/09/25	1	59.50	0	0.00	60.00	1	6,155	0.02%
2023/09/22	0	0.00	5	59.12	59.50	-5	6,134	-0.08%
2023/09/21	0	59.00	0	0.00	59.30	0	6,071	0.00%
2023/09/20	0	0.00	1.1	59.87	59.60	-1.1	6,051	-0.02%
2023/09/19	25	59.60	0	0.00	59.40	25	5,985	0.42%
2023/09/18	27	59.69	3	59.70	59.50	24	5,945	0.40%
2023/09/15	1	59.40	120	59.25	59.50	-119	5,888	-2.02%	大賣/鉅額交易
2023/09/14	1	58.00	2	58.00	58.20	-1	5,765	-0.02%
2023/09/12	10	56.37	4	57.10	56.90	6	5,792	0.10%
2023/09/11	8	56.10	2.7	56.43	56.50	5.3	5,783	0.09%
2023/09/07	52	56.94	7	56.90	56.70	45	5,796	0.78%
2023/09/06	0	0.00	3.1	56.16	56.40	-3.1	5,762	-0.05%
2023/09/05	0.1	54.70	0	0.00	55.20	0.1	5,683	0.00%
2023/09/04	0	0.00	3	54.60	54.80	-3	5,702	-0.05%
2023/09/01	102	54.42	0	0.00	54.40	102	5,709	1.79%	大買/鉅額交易
2023/08/31	1	54.20	1	54.00	54.90	0	5,707	0.00%
2023/08/29	1	53.70	100	53.12	53.80	-99	5,618	-1.76%
2023/08/28	0	0.00	100	54.00	54.00	-100	5,603	-1.78%
2023/08/24	58.1	54.46	3	53.87	53.40	55.1	5,692	0.97%
2023/08/23	1	54.60	5	54.60	55.50	-4	5,647	-0.07%
2023/08/22	1.1	54.28	1	54.20	54.00	0.1	5,577	0.00%
2023/08/21	0.1	53.50	1	53.80	54.00	-1	5,608	-0.02%
2023/08/18	1.1	53.28	5	53.30	53.70	-3.9	5,628	-0.07%
2023/08/17	1	52.50	2	52.40	52.80	-1	5,642	-0.02%
2023/08/15	3	52.50	1	52.90	52.20	2	5,693	0.04%
2023/08/14	0	0.00	19.5	51.78	52.00	-19.5	5,640	-0.35%
2023/08/11	0	0.00	4	51.50	51.50	-4	5,592	-0.07%
2023/08/10	0	0.00	2	51.10	51.50	-2	5,571	-0.04%
2023/08/09	51	50.64	0	0.00	51.20	51	5,527	0.92%
2023/08/08	0.1	50.80	2	50.65	51.00	-1.9	5,505	-0.03%
2023/08/07	1	50.50	0	0.00	51.00	1	5,473	0.02%
2023/08/04	8	49.78	0	0.00	49.95	8	5,440	0.15%
2023/08/02	4.3	49.86	0	0.00	49.95	4.3	5,402	0.08%
2023/08/01	5	50.26	0	0.00	50.40	5	5,379	0.09%
2023/07/31	51	50.15	3	50.00	50.40	48	5,398	0.89%
2023/07/28	68.2	49.94	2	50.40	50.30	66.2	5,366	1.23%
2023/07/26	13.2	49.22	1.1	49.64	49.15	12.1	5,170	0.23%
2023/07/25	26.6	50.42	2	50.60	50.10	24.6	5,066	0.49%
2023/07/24	3	56.23	1	57.10	56.80	2	4,749	0.04%
2023/07/21	0	0.00	0	57.20	57.10	0	4,552	0.00%
2023/07/20	0	0.00	3	58.00	57.70	-3	4,403	-0.07%
2023/07/18	0	0.00	2	58.50	59.00	-2	4,157	-0.05%
2023/07/17	0	0.00	1	58.49	58.50	-1	4,024	-0.03%
2023/07/14	0	0.00	6.1	58.19	58.30	-6.1	3,995	-0.15%
2023/07/13	1	58.50	2	58.50	57.40	-1	3,958	-0.03%
2023/07/12	2	58.00	5	57.36	58.00	-3	3,910	-0.08%
2023/07/11	1	57.10	0.1	56.67	57.30	0.9	3,877	0.02%
2023/07/07	1	56.20	12	55.96	56.10	-11	3,881	-0.28%
2023/07/05	0	0.00	4	56.92	56.90	-4	3,862	-0.10%
2023/07/04	2	56.20	8.2	55.34	56.20	-6.2	3,809	-0.16%
2023/07/03	0	0.00	6	55.00	55.00	-6	3,697	-0.16%
2023/06/30	0	0.00	2	54.60	54.70	-2	3,691	-0.05%
2023/06/29	0	54.80	0	0.00	54.80	0	3,706	0.00%
2023/06/28	0	0.00	3	54.80	54.90	-3	3,781	-0.08%
2023/06/15	0	54.20	1	54.10	54.40	-1	3,596	-0.03%
2023/06/13	3	54.33	2	54.15	54.40	1	3,636	0.03%
2023/06/09	2	53.60	0	0.00	53.60	2	3,676	0.05%
2023/06/08	0	0.00	0.4	53.20	53.60	-0.4	3,753	-0.01%
2023/06/07	0	0.00	0.1	53.30	53.20	-0.1	3,759	0.00%
2023/06/05	0.1	53.40	2	53.40	53.50	-1.9	3,814	-0.05%
2023/06/02	1	53.30	0	0.00	53.40	1	3,842	0.03%
2023/06/01	1	52.90	1	53.00	53.30	0	3,831	0.00%
2023/05/31	0	0.00	1	53.20	53.20	-1	3,822	-0.03%
2023/05/26	0.1	52.10	3.1	52.40	52.40	-3	3,704	-0.08%
2023/05/24	1	51.80	1	51.50	51.80	0	3,601	0.00%
2023/05/22	1	52.20	0	0.00	52.70	1	3,481	0.03%
2023/05/19	0	0.00	3	51.93	52.50	-3	3,432	-0.09%
2023/05/17	1	50.60	0	0.00	50.80	1	3,341	0.03%
2023/05/15	5	49.70	0	0.00	49.80	5	3,314	0.15%
2023/05/11	1	49.90	4	49.95	49.80	-3	3,315	-0.09%
2023/05/10	0	0.00	5	49.95	50.00	-5	3,308	-0.15%
2023/05/08	0.1	50.50	0	0.00	50.20	0.1	3,372	0.00%
2023/05/05	0	0.00	8	50.10	50.30	-8	3,369	-0.24%
2023/05/04	2	50.15	1	50.30	50.20	1	3,389	0.03%
2023/05/02	0	0.00	0.1	50.50	50.30	-0.1	3,431	0.00%
2023/04/28	0	0.00	2	50.60	50.00	-2	3,457	-0.06%
2023/04/27	1	50.30	3	50.30	50.40	-2	3,428	-0.06%
2023/04/26	0	0.00	1	49.55	49.75	-1	3,420	-0.03%
2023/04/25	1	49.75	0	0.00	49.80	1	3,402	0.03%
2023/04/21	2	49.80	0	0.00	49.65	2	3,412	0.06%
2023/04/20	1	49.95	0	0.00	49.95	1	3,387	0.03%
2023/04/14	3	50.27	0	0.00	50.10	3	3,361	0.09%
2023/04/13	2	50.20	0.1	50.40	50.00	2	3,347	0.06%
2023/03/31	0	0.00	4	50.20	50.20	-4	3,294	-0.12%
2023/03/30	1	50.10	1	50.00	50.00	0	3,469	0.00%
2023/03/29	4	49.87	2	49.80	49.80	2	3,642	0.05%
2023/03/28	1	48.80	20	48.40	48.45	-19	3,804	-0.50%
2023/03/24	2	48.80	1	48.80	48.70	1	4,293	0.02%
2023/03/23	13	48.59	6	48.55	48.65	7	4,313	0.16%
2023/03/22	3	48.68	0	0.00	48.80	3	4,337	0.07%
2023/03/21	4.4	48.35	0	0.00	48.25	4.4	4,397	0.10%
2023/03/20	0	0.00	2	48.30	48.10	-2	4,414	-0.05%
2023/03/17	1	48.20	0	0.00	48.10	1	4,426	0.02%
2023/03/16	1	48.00	200	48.00	47.95	-199	4,382	-4.54%	大賣/鉅額交易
2023/03/15	0	0.00	2	48.85	48.75	-2	4,336	-0.05%
2023/03/14	5	48.44	0	0.00	48.30	5	4,333	0.12%
2023/03/13	1	48.95	1	49.00	49.00	0	4,270	0.00%
2023/03/10	0	49.30	0	0.00	49.25	0	4,211	0.00%
2023/03/09	30	49.98	0	0.00	49.75	30	4,197	0.71%
2023/03/08	21.2	50.29	0.1	50.50	50.60	21.2	4,205	0.50%
2023/03/07	12	50.53	3	50.20	50.60	9	4,211	0.21%
2023/03/06	2	49.90	1.1	50.00	50.00	0.9	4,211	0.02%
2023/03/03	0.1	49.85	0	0.00	49.70	0.1	4,233	0.00%
2023/03/01	26.1	48.89	0	0.00	48.75	26.1	4,263	0.61%
2023/02/23	5	49.20	0	0.00	49.20	5	4,200	0.12%
2023/02/22	4	49.20	1	49.30	49.20	3	4,239	0.07%
2023/02/20	46.1	49.49	0	0.00	49.45	46.1	4,297	1.07%
2023/02/16	10	49.20	0	0.00	49.20	10	4,371	0.23%
2023/02/15	15	48.90	2	49.15	48.90	13	4,349	0.30%
2023/02/14	20	49.16	0	0.00	49.05	20	4,352	0.46%
2023/02/10	3	49.07	0	0.00	49.00	3	4,361	0.07%
2023/02/08	5	49.50	0	0.00	49.35	5	4,363	0.11%
2023/02/02	2	49.40	2.2	48.92	49.25	-0.2	4,296	0.00%
2023/02/01	15	48.32	0	0.00	48.45	15	4,253	0.35%
2023/01/31	3	48.03	0	0.00	47.70	3	4,267	0.07%
2023/01/30	19	47.90	0	0.00	48.25	19	4,215	0.45%
2023/01/13	5	47.17	0	0.00	47.25	5	4,274	0.12%
2023/01/10	3	47.90	0	0.00	48.00	3	4,482	0.07%
2023/01/09	0	0.00	22	47.98	48.20	-22	4,558	-0.48%
2023/01/06	0	47.65	0	0.00	47.60	0	4,576	0.00%
2023/01/05	0	0.00	30	47.98	47.80	-30	4,650	-0.65%
2023/01/04	3	47.40	0	0.00	47.55	3	4,688	0.07%
2023/01/03	0.1	47.95	0	0.00	47.85	0.1	4,761	0.00%
2022/12/29	2	47.23	0	0.00	48.25	2	4,750	0.04%
2022/12/27	0	0.00	1	47.45	47.55	-1	4,774	-0.02%
2022/12/22	1	47.90	0	0.00	48.05	1	5,029	0.02%
2022/12/21	1	46.70	0	0.00	47.30	1	4,913	0.02%
2022/12/20	16.2	47.56	0	0.00	47.30	16.2	4,741	0.34%
2022/12/19	0	47.75	0	0.00	48.75	0	4,618	0.00%
2022/12/16	6	46.59	1	48.43	48.45	5	4,426	0.11%
2022/12/14	2	47.35	0	0.00	47.65	2	4,399	0.05%
2022/12/13	20	47.56	1	47.85	47.35	19	4,448	0.43%
2022/12/12	0	0.00	3	48.60	48.75	-3	4,469	-0.07%
2022/12/09	0	0.00	3	48.03	48.50	-3	4,607	-0.07%
2022/12/08	2	47.40	7.7	47.68	47.75	-5.7	4,615	-0.12%
2022/12/07	8	47.15	0	0.00	47.15	8	4,619	0.17%
2022/12/02	0.6	48.50	4	48.50	48.50	-3.4	4,650	-0.07%
2022/12/01	0.1	48.30	11	48.34	48.40	-10.9	4,668	-0.23%
2022/11/30	0	0.00	0	47.70	48.50	0	4,656	0.00%
2022/11/28	0	47.20	2	47.20	46.95	-2	4,609	-0.04%
2022/11/25	11	47.10	1.1	47.06	46.90	9.9	4,630	0.21%
2022/11/24	2	47.23	30	47.25	47.20	-28	4,620	-0.61%
2022/11/22	35	46.20	0	0.00	46.30	35	4,612	0.76%
2022/11/18	0	45.80	0	0.00	45.85	0	4,596	0.00%
2022/11/17	1	46.40	0	0.00	46.35	1	4,585	0.02%
2022/11/16	0	0.00	1	47.10	47.05	-1	4,563	-0.02%
2022/11/15	2	46.70	0	0.00	47.00	2	4,557	0.04%
2022/11/09	1	46.15	2.3	46.12	46.30	-1.3	4,594	-0.03%
2022/11/08	0	0.00	10	45.40	45.75	-10	4,597	-0.22%
2022/11/07	10.1	45.25	0	0.00	45.30	10.1	4,576	0.22%
2022/11/04	0	0.00	2	44.50	45.40	-2	4,564	-0.04%
2022/11/03	2	44.13	0	0.00	44.40	2	4,553	0.04%
2022/10/31	2	44.10	0	0.00	43.95	2	4,546	0.04%
2022/10/25	0	44.25	0	0.00	44.25	0	4,645	0.00%
2022/10/24	1	45.00	0	0.00	45.05	1	4,619	0.02%
2022/10/21	0	45.60	0	0.00	45.20	0	4,610	0.00%
2022/10/18	0	45.65	0.1	45.55	45.60	-0.1	4,484	0.00%
2022/10/17	0.1	45.40	3.3	45.52	45.70	-3.2	4,480	-0.07%
2022/10/14	2.1	46.23	0.5	46.85	46.10	1.6	4,470	0.04%
2022/10/13	0	0.00	4	47.18	46.80	-4	4,511	-0.09%
2022/10/07	0	0.00	1	47.40	47.20	-1	4,773	-0.02%
2022/10/04	2	46.90	0	0.00	47.00	2	4,936	0.04%
2022/10/03	0.1	45.60	0	0.00	45.85	0.1	4,897	0.00%
2022/09/30	1.1	45.96	0	0.00	46.45	1.1	4,875	0.02%
2022/09/28	1	46.03	1	46.20	46.10	0	4,769	0.00%
2022/09/27	1.1	47.19	0	0.00	47.10	1.1	4,713	0.02%
2022/09/23	1.1	47.80	0	0.00	47.40	1.1	4,628	0.02%
2022/09/22	6.1	48.25	0	0.00	48.20	6.1	4,619	0.13%
2022/09/21	0.1	49.24	0	0.00	49.05	0.1	4,510	0.00%
2022/09/19	0.1	49.55	0	0.00	50.00	0.1	4,355	0.00%
2022/09/16	5.1	50.20	0	0.00	50.10	5.1	4,290	0.12%
2022/09/15	0	0.00	2	51.80	51.60	-2	4,213	-0.05%
2022/09/12	0	0.00	2.1	52.24	52.20	-2.1	4,492	-0.05%
2022/09/08	2	52.00	5	51.00	52.30	-3	4,634	-0.06%
2022/09/02	0	0.00	1	51.30	50.90	-1	4,794	-0.02%
2022/08/31	0	0.00	1	51.40	51.40	-1	4,920	-0.02%
2022/08/24	2	50.20	0	0.00	50.00	2	5,467	0.04%
2022/08/22	0.1	50.40	0	0.00	50.40	0.1	5,942	0.00%
2022/08/19	1	49.75	0	0.00	49.90	1	6,057	0.02%
2022/08/18	4.1	50.57	1	49.85	49.90	3.1	6,153	0.05%
2022/08/17	0	0.00	4	50.90	51.00	-4	6,319	-0.06%
2022/08/15	0	0.00	1	51.50	51.30	-1	6,469	-0.02%
2022/08/10	2.2	51.18	0	0.00	51.10	2.2	6,653	0.03%
2022/08/08	0	0.00	3	50.80	51.30	-3	6,689	-0.04%
2022/08/04	2	49.50	0	0.00	49.95	2	6,747	0.03%
2022/08/02	2	49.65	0	0.00	50.20	2	6,790	0.03%
2022/08/01	5	50.50	5	51.00	50.50	0	6,749	0.00%
2022/07/28	5	49.40	5	49.80	49.60	0	6,705	0.00%
2022/07/25	1	49.50	0.3	49.60	49.05	0.7	6,645	0.01%
2022/07/22	0	49.60	1	49.60	49.55	-1	6,653	-0.01%
2022/07/21	0	49.60	9	49.38	49.70	-9	6,600	-0.14%
2022/07/20	7	48.98	0	0.00	49.10	7	6,538	0.11%
2022/07/19	6	48.22	0	0.00	48.60	6	6,472	0.09%
2022/07/18	1.2	51.78	0	0.00	52.80	1.2	6,297	0.02%
2022/07/15	0	51.90	0	0.00	51.80	0	6,149	0.00%
2022/07/13	2	52.20	0	0.00	52.20	2	5,983	0.03%
2022/07/12	2	51.10	1	51.00	51.50	1	5,926	0.02%
2022/07/07	0.5	52.08	0	0.00	52.30	0.5	5,894	0.01%
2022/07/06	2	52.30	0	0.00	51.80	2	5,882	0.03%
2022/07/05	2	53.15	0	0.00	53.00	2	5,896	0.03%
2022/07/01	0	0.00	2	53.60	53.90	-2	5,936	-0.03%
2022/06/30	0	0.00	3	55.18	55.10	-3	5,925	-0.05%
2022/06/28	0.5	56.00	0	0.00	56.10	0.5	5,901	0.01%
2022/06/24	0	0.00	5	55.50	55.30	-5	5,928	-0.08%
2022/06/21	3	55.77	1.1	55.60	55.40	1.9	5,848	0.03%
2022/06/17	4	55.83	10	55.56	56.30	-6	5,758	-0.10%
2022/06/14	0	0.00	11	56.87	56.80	-11	5,642	-0.19%
2022/06/10	1.1	57.39	2	57.20	57.10	-0.9	5,572	-0.02%
2022/06/09	7	57.07	4.9	57.09	57.10	2.1	5,509	0.04%
2022/06/08	1	57.50	5	57.50	57.20	-4	5,379	-0.07%
2022/06/07	4	57.30	4	57.10	56.90	0	5,333	0.00%
2022/06/06	0	0.00	3	57.03	57.00	-3	5,224	-0.06%
2022/06/02	0	0.00	4	55.80	56.10	-4	5,140	-0.08%
2022/06/01	3	55.43	39	55.89	55.40	-36	5,120	-0.70%
2022/05/31	6.2	54.20	0	0.00	52.80	6.2	4,955	0.13%
2022/05/30	45	55.53	2	55.10	54.40	43	4,711	0.91%
2022/05/27	1	56.30	10	56.20	56.20	-9	4,554	-0.20%
2022/05/26	5	56.32	2	56.10	55.90	3	4,473	0.07%
2022/05/25	5	57.10	5	57.30	56.10	0	4,402	0.00%
2022/05/24	0	0.00	11	56.81	56.20	-11	4,249	-0.26%
2022/05/23	3	56.10	0	0.00	55.80	3	4,110	0.07%
2022/05/20	0	0.00	11	56.05	56.00	-11	4,080	-0.27%
2022/05/18	3	54.40	2	54.40	54.60	1	3,952	0.03%
2022/05/17	4	54.05	0	0.00	54.30	4	3,945	0.10%
2022/05/16	0	0.00	10	54.20	54.10	-10	3,938	-0.25%
2022/05/12	3	53.27	0	0.00	53.40	3	3,988	0.08%
2022/05/11	15	52.87	0	0.00	52.80	15	4,020	0.37%
2022/05/09	0	0.00	1	53.30	53.00	-1	3,972	-0.03%
2022/05/05	0	0.00	10	54.30	54.40	-10	4,056	-0.25%
2022/05/04	1.1	54.00	30	53.83	53.80	-28.9	4,069	-0.71%
2022/05/03	0	0.00	12	53.88	53.90	-12	4,114	-0.29%
2022/04/29	0.2	54.06	0	0.00	54.30	0.2	4,149	0.00%
2022/04/28	1	53.40	1	53.00	54.20	0	4,209	0.00%
2022/04/27	15	53.60	2	53.55	53.30	13	4,221	0.31%
2022/04/26	0	0.00	17	54.27	54.70	-17	4,232	-0.40%
2022/04/25	0.1	54.80	1	54.70	54.70	-0.9	4,310	-0.02%
2022/04/22	1	55.50	25	55.73	56.10	-24	4,303	-0.56%
2022/04/20	0.1	56.10	2	56.10	56.00	-1.9	4,408	-0.04%
2022/04/19	0	0.00	1	56.10	56.20	-1	4,536	-0.02%
2022/04/18	1	56.00	0	0.00	56.00	1	4,653	0.02%
2022/04/14	0	0.00	1	56.50	56.40	-1	4,672	-0.02%
2022/04/13	1	56.20	1	56.40	56.50	0	4,681	0.00%
2022/04/12	2	55.61	3	55.70	55.50	-1	4,727	-0.02%
2022/04/11	1	55.70	0	0.00	56.00	1	4,751	0.02%
2022/04/08	0.2	55.65	0	0.00	56.00	0.2	4,779	0.00%
2022/04/07	1.2	55.66	0	0.00	55.50	1.2	4,784	0.03%
2022/04/06	3	55.93	0	0.00	56.50	3	4,751	0.06%
2022/04/01	2	55.90	0	0.00	56.20	2	4,743	0.04%
2022/03/31	4	56.25	20	56.10	56.00	-16	4,760	-0.34%
2022/03/29	1.2	56.35	1	56.10	56.40	0.2	4,789	0.00%
2022/03/28	1.1	55.65	0	0.00	56.20	1.1	4,808	0.02%
2022/03/25	0	56.80	3	56.53	56.70	-3	4,822	-0.06%
2022/03/24	4	56.43	0	0.00	56.90	4	4,842	0.08%
2022/03/23	11.2	56.43	3	56.27	56.30	8.2	4,912	0.17%
2022/03/22	4.2	58.14	11	58.00	58.20	-6.8	4,765	-0.14%
2022/03/21	0.1	57.99	0	0.00	58.20	0.1	4,776	0.00%
2022/03/18	0	0.00	2	58.05	58.50	-2	4,765	-0.04%
2022/03/17	0	0.00	2.3	57.29	57.30	-2.3	4,639	-0.05%
2022/03/16	0	56.80	2	56.70	56.90	-2	4,641	-0.04%
2022/03/15	1	56.32	9	56.60	56.40	-8	4,629	-0.17%
2022/03/14	2	57.20	0.5	57.10	57.20	1.5	4,597	0.03%
2022/03/11	0	57.10	0	0.00	57.20	0	4,601	0.00%
2022/03/10	0	57.20	2	57.05	57.20	-2	4,614	-0.04%
2022/03/09	0	56.20	0	0.00	56.10	0	4,570	0.00%
2022/03/08	3.1	55.54	0	0.00	55.60	3.1	4,550	0.07%
2022/03/07	4.2	55.95	6	55.95	56.10	-1.8	4,497	-0.04%
2022/03/04	0	56.80	1	56.70	56.80	-1	4,639	-0.02%
2022/03/03	0.1	56.70	2	56.95	56.90	-1.9	4,648	-0.04%
2022/03/02	4	56.65	0	0.00	56.90	4	4,619	0.09%
2022/03/01	0	0.00	2	56.45	56.70	-2	4,574	-0.04%
2022/02/25	0	55.50	0	0.00	55.70	0	4,518	0.00%
2022/02/24	0.1	55.50	11	56.20	55.70	-10.9	4,479	-0.24%
2022/02/23	6.1	56.03	0	0.00	56.20	6.1	4,419	0.14%
2022/02/22	0.1	55.60	0.2	55.80	56.00	-0.2	4,427	0.00%
2022/02/21	0	56.10	0	0.00	55.90	0	4,442	0.00%
2022/02/18	3	55.60	1	55.70	55.90	2	4,563	0.04%
2022/02/17	2.1	55.61	1	56.10	55.90	1.1	4,577	0.02%
2022/02/15	3	55.40	0	0.00	55.50	3	4,535	0.07%
2022/02/14	9	55.91	0.1	56.30	55.80	9	4,485	0.20%
2022/02/11	1.1	55.98	1.9	56.15	56.10	-0.8	4,438	-0.02%
2022/02/10	0	0.00	2	55.20	55.60	-2	4,358	-0.05%
2022/02/09	2	55.10	13.5	55.18	55.20	-11.5	4,343	-0.26%
2022/02/08	5	54.80	0	0.00	55.20	5	4,308	0.12%
2022/02/07	2.1	54.89	0.3	54.70	55.10	1.8	4,275	0.04%
2022/01/26	0	0.00	2.1	54.40	54.40	-2.1	4,189	-0.05%
2022/01/25	1	54.20	0	0.00	54.50	1	4,188	0.02%
2022/01/24	0.1	54.30	10	54.15	54.40	-9.9	4,159	-0.24%
2022/01/21	3	54.30	0	0.00	54.30	3	4,133	0.07%
2022/01/20	4.1	54.69	1	54.80	54.70	3.1	4,094	0.08%
2022/01/19	2	54.35	0	0.00	54.40	2	4,051	0.05%
2022/01/18	2	54.20	0	0.00	54.50	2	4,028	0.05%
2022/01/17	0.2	53.20	0	0.00	53.50	0.2	3,949	0.01%
2022/01/14	0.1	53.17	0	0.00	53.40	0.1	4,013	0.00%
2022/01/13	0.1	53.60	0	0.00	53.90	0.1	3,994	0.00%
2022/01/12	25.3	53.96	20	53.55	53.60	5.3	3,977	0.13%
2022/01/11	2.1	53.20	5	53.20	53.20	-2.9	3,898	-0.08%
2022/01/10	10	51.81	0	0.00	51.80	10	3,807	0.26%
2022/01/07	0	0.00	2	51.80	51.70	-2	3,814	-0.05%
2022/01/06	3.1	51.67	0	0.00	52.00	3.1	3,788	0.08%
2022/01/05	0	0.00	1	51.60	51.80	-1	3,781	-0.03%
2022/01/04	3	51.93	1	52.30	51.90	2	3,756	0.05%
2022/01/03	8.1	52.04	2.1	52.60	52.30	5.9	3,738	0.16%
2021/12/30	3.1	53.03	4	52.90	52.60	-0.9	3,721	-0.03%
2021/12/29	7	52.17	0	0.00	52.50	7	3,711	0.19%
2021/12/28	1	52.10	1.5	52.20	52.20	-0.5	3,706	-0.01%
2021/12/27	2.1	51.42	4	51.75	51.90	-1.9	3,716	-0.05%
2021/12/24	1	51.10	2	51.35	51.20	-1	3,706	-0.03%
2021/12/23	0	50.90	1	51.00	50.90	-1	3,712	-0.03%
2021/12/22	0	0.00	1	51.20	50.70	-1	3,689	-0.03%
2021/12/20	6	50.50	0	0.00	50.60	6	3,608	0.17%
2021/12/17	1	50.30	0	0.00	50.80	1	3,575	0.03%
2021/12/16	1	50.40	0	0.00	50.60	1	3,487	0.03%
2021/12/14	2.1	50.50	0.2	50.60	50.50	1.9	3,531	0.05%
2021/12/10	1.2	50.36	0	0.00	50.40	1.2	3,512	0.04%
2021/12/08	0	50.40	0	0.00	50.20	0	3,497	0.00%
2021/12/07	0	0.00	1	50.50	50.30	-1	3,492	-0.03%
2021/12/03	1	50.10	0	0.00	50.10	1	3,495	0.03%
2021/12/02	0	0.00	2	50.10	50.10	-2	3,493	-0.06%
2021/11/29	1	49.25	0	0.00	49.95	1	3,298	0.03%
2021/11/26	4	50.05	1	50.20	50.00	3	3,292	0.09%
2021/11/25	1	50.50	0	50.73	50.60	1	3,295	0.03%
2021/11/24	3	50.53	0	0.00	50.50	3	3,289	0.09%
2021/11/22	0	0.00	0	50.80	51.00	0	3,299	0.00%
2021/11/19	0	0.00	2	50.20	50.50	-2	3,306	-0.06%
2021/11/18	4	50.20	0	0.00	50.10	4	3,273	0.12%
2021/11/17	5	50.90	0	0.00	50.50	5	3,221	0.16%
2021/11/16	1	51.60	0	0.00	51.80	1	3,126	0.03%
2021/11/15	0	52.00	0	0.00	52.00	0	3,180	0.00%
2021/11/12	5	52.00	1	52.00	52.10	4	3,240	0.12%
2021/11/11	1	52.00	0	0.00	52.10	1	3,309	0.03%
2021/11/10	12.1	52.13	0.2	52.10	52.20	11.8	3,420	0.35%
2021/11/09	0	0.00	3	52.20	52.30	-3	3,467	-0.09%
2021/11/08	1	52.00	0	52.00	52.10	1	3,634	0.03%
2021/11/05	1	52.10	0	0.00	52.10	1	4,046	0.02%
2021/11/03	1	52.50	2	52.60	52.60	-1	4,288	-0.02%
2021/11/02	0	0.00	1	52.40	52.00	-1	4,352	-0.02%
2021/10/29	0	0.00	3	51.93	51.90	-3	4,453	-0.07%
2021/10/28	0	0.00	11.2	52.02	52.00	-11.2	4,509	-0.25%
2021/10/27	0	0.00	1	52.10	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	4	52.00	51.80	-4	4,543	-0.09%
2021/10/25	0	0.00	2	51.80	51.40	-2	4,542	-0.04%
2021/10/22	0	0.00	7	51.54	51.80	-7	4,561	-0.15%
2021/10/21	1	50.30	3	50.67	50.40	-2	4,493	-0.04%
2021/10/20	0	0.00	1	50.50	50.50	-1	4,446	-0.02%
2021/10/19	1	50.00	1	50.00	50.60	0	4,489	0.00%
2021/10/15	0	0.00	0.1	49.40	49.50	-0.1	4,479	0.00%
2021/10/14	0	0.00	1	49.20	49.30	-1	4,493	-0.02%
2021/10/13	1	48.80	0	0.00	48.95	1	4,577	0.02%
2021/10/12	1	49.00	3	48.97	49.35	-2	4,622	-0.04%
2021/10/07	0	0.00	5	48.50	48.50	-5	4,726	-0.11%
2021/10/06	0.2	47.59	0	0.00	47.25	0.2	4,777	0.00%
2021/10/05	0	0.00	4	47.05	47.55	-4	4,859	-0.08%
2021/10/04	1	47.55	0	0.00	47.55	1	4,957	0.02%
2021/10/01	0	0.00	48	48.10	48.05	-48	5,005	-0.96%
2021/09/28	0	0.00	1	48.75	48.90	-1	6,454	-0.02%
2021/09/24	4	48.58	0	0.00	48.50	4	6,691	0.06%
2021/09/23	9	48.49	0	0.00	48.35	9	6,726	0.13%
2021/09/22	0	0.00	5	48.33	48.15	-5	6,709	-0.07%
2021/09/17	0	0.00	2	48.70	48.90	-2	6,676	-0.03%
2021/09/16	2	48.43	1	48.55	48.65	1	6,655	0.02%
2021/09/15	0	0.00	9	48.50	48.25	-9	6,700	-0.13%
2021/09/13	0	0.00	1	48.80	48.80	-1	6,789	-0.01%
2021/09/10	0	0.00	1	48.25	48.40	-1	6,835	-0.01%
2021/09/09	1	47.35	0	0.00	47.80	1	6,945	0.01%
2021/09/08	0.3	47.65	4	47.65	47.50	-3.7	6,945	-0.05%
2021/09/06	0	48.05	0	0.00	47.80	0	6,956	0.00%
2021/09/03	3	48.05	1.2	48.02	48.15	1.8	6,950	0.03%
2021/09/02	12	48.10	10	47.88	47.70	2	6,969	0.03%
2021/09/01	1	48.00	0	0.00	48.10	1	6,957	0.01%
2021/08/31	0	0.00	2.2	48.15	48.40	-2.2	6,952	-0.03%
2021/08/27	3.1	47.54	1	47.50	47.65	2.1	6,936	0.03%
2021/08/26	2	47.75	0	0.00	47.50	2	6,929	0.03%
2021/08/23	4	47.23	0	0.00	47.20	4	6,967	0.06%
2021/08/20	0	0.00	0.5	46.86	46.55	-0.5	6,993	-0.01%
2021/08/19	0	0.00	3	47.00	47.10	-3	7,091	-0.04%
2021/08/18	5	47.41	0	0.00	47.60	5	7,026	0.07%
2021/08/17	1	47.80	4.4	47.66	47.60	-3.4	6,988	-0.05%
2021/08/16	2.3	46.91	3	46.90	47.40	-0.7	6,916	-0.01%
2021/08/13	1	47.70	2.3	47.92	47.90	-1.3	6,827	-0.02%
2021/08/12	13	48.13	5	48.03	48.35	8	6,804	0.12%
2021/08/11	32.3	49.26	8	48.64	48.85	24.3	6,673	0.36%
2021/08/10	5	55.26	4.3	55.36	55.10	0.7	6,273	0.01%
2021/08/09	5	55.58	1	55.80	55.40	4	6,181	0.06%
2021/08/06	6	55.70	4	55.58	55.60	2	6,101	0.03%
2021/08/05	5	55.92	1	56.10	56.20	4	6,078	0.07%
2021/08/03	10	54.70	1	54.70	55.10	9	6,142	0.15%
2021/08/02	5	54.50	0	0.00	54.60	5	6,079	0.08%
2021/07/30	0	0.00	5	54.76	54.60	-5	6,060	-0.08%
2021/07/29	2	54.60	0	0.00	54.60	2	6,068	0.03%
2021/07/27	2	54.60	0	0.00	54.80	2	6,126	0.03%
2021/07/26	5	55.20	0	0.00	54.80	5	6,156	0.08%
2021/07/23	1	54.90	1.3	54.62	55.00	-0.3	6,184	-0.01%
2021/07/22	8	54.39	3	54.30	54.60	5	6,164	0.08%
2021/07/21	6	54.55	6	54.60	54.60	0	6,136	0.00%
2021/07/20	10.1	54.70	8	54.66	54.80	2.1	6,137	0.03%
2021/07/19	7	54.91	5	55.22	55.20	2	6,115	0.03%
2021/07/16	9	54.40	1.1	54.41	54.40	7.9	6,090	0.13%
2021/07/15	4	54.03	0	54.50	54.10	4	6,054	0.07%
2021/07/14	8	53.76	12	53.72	54.10	-4	5,979	-0.07%
2021/07/13	22	54.63	5	54.70	54.20	17	5,909	0.29%
2021/07/12	9	55.61	0	0.00	55.00	9	5,810	0.15%
2021/07/09	3.1	56.00	13	55.29	55.40	-10	5,715	-0.17%
2021/07/08	15	56.37	8	56.30	56.40	7	5,625	0.12%
2021/07/07	22.1	56.31	21	56.70	55.80	1.1	5,586	0.02%
2021/07/06	53	57.69	34.2	57.92	57.00	18.8	5,419	0.35%
2021/07/05	26	57.66	21	57.65	57.70	5	4,804	0.10%
2021/07/02	7.2	52.56	3	53.07	52.50	4.2	4,266	0.10%
2021/07/01	5	51.52	0	0.00	51.10	5	4,058	0.12%
2021/06/30	2	51.05	0	0.00	51.10	2	4,050	0.05%
2021/06/29	2	50.55	0	0.00	50.70	2	4,031	0.05%
2021/06/25	3	50.37	0	0.00	50.20	3	4,092	0.07%
2021/06/24	1	50.20	1	50.40	50.40	0	4,122	0.00%
2021/06/23	5	50.60	0.2	50.40	50.40	4.8	4,105	0.12%
2021/06/22	3	50.50	0	0.00	50.50	3	4,089	0.07%
2021/06/21	2	49.65	19	50.35	50.20	-17	4,041	-0.42%
2021/06/18	6	50.62	0	0.00	50.00	6	3,990	0.15%
2021/06/17	1	51.00	0	0.00	51.10	1	3,881	0.03%
2021/06/11	3	50.80	0	0.00	50.80	3	4,037	0.07%
2021/06/10	0	0.00	2	50.40	50.40	-2	4,074	-0.05%
2021/06/08	1	50.60	0.4	50.80	50.80	0.6	4,104	0.01%
2021/06/07	4	50.70	0	0.00	51.00	4	4,101	0.10%
2021/06/04	0	0.00	1.3	51.23	51.30	-1.3	4,082	-0.03%
2021/06/02	6	51.20	0	0.00	51.80	6	4,113	0.15%
2021/06/01	11	52.01	1	52.10	51.90	10	4,110	0.24%
2021/05/31	7	51.51	2	51.70	51.90	5	4,146	0.12%
2021/05/28	1	51.60	14	51.59	51.60	-13	4,161	-0.31%
2021/05/27	4	50.50	174	50.46	51.90	-170	4,198	-4.05%	大賣/鉅額交易
2021/05/26	3	50.63	3	50.57	50.70	0	4,136	0.00%
2021/05/25	0	0.00	1	49.90	50.00	-1	4,141	-0.02%
2021/05/24	1	49.10	1	49.25	49.30	0	4,155	0.00%
2021/05/21	0	0.00	1	48.95	49.45	-1	4,222	-0.02%
2021/05/20	1	50.50	1	49.40	49.40	0	4,210	0.00%
2021/05/19	0	0.00	10	49.95	50.00	-10	4,196	-0.24%
2021/05/18	9.1	49.01	2	48.48	49.20	7.1	4,190	0.17%
2021/05/17	3	47.15	38	47.48	47.45	-35	4,212	-0.83%
2021/05/14	2	48.30	0	0.00	48.35	2	4,164	0.05%
2021/05/13	3	47.30	7	47.16	47.35	-4	4,140	-0.10%
2021/05/12	24	47.59	7	47.46	47.50	17	4,096	0.42%
2021/05/11	3	50.27	0	0.00	49.20	3	4,026	0.07%
2021/05/10	0	0.00	13	51.18	51.20	-13	3,950	-0.33%
2021/05/07	0	0.00	13	50.47	50.90	-13	4,013	-0.32%
2021/05/06	0	0.00	3.4	50.22	50.00	-3.4	4,029	-0.08%
2021/05/05	0	0.00	31	50.34	50.00	-31	4,033	-0.77%
2021/05/04	4	49.35	7.1	49.56	49.65	-3.1	4,141	-0.07%
2021/05/03	6	51.15	2	51.20	50.30	4	4,201	0.10%
2021/04/29	1	52.30	4	52.03	51.50	-3	4,184	-0.07%
2021/04/28	2	51.20	1	51.10	51.60	1	4,174	0.02%
2021/04/26	5	50.00	1	50.00	49.95	4	4,197	0.10%
2021/04/23	0	0.00	2	49.38	49.50	-2	4,191	-0.05%
2021/04/22	11	49.74	36.8	49.45	49.50	-25.8	4,235	-0.61%
2021/04/21	11	48.90	1	48.90	49.00	10	4,213	0.24%
2021/04/20	10	48.55	1	48.25	48.55	9	4,224	0.21%
2021/04/19	1	48.15	0	0.00	48.25	1	4,271	0.02%
2021/04/15	0	47.38	1	47.30	47.55	-1	4,347	-0.02%
2021/04/14	1	46.90	0	0.00	47.35	1	4,401	0.02%
2021/04/13	0	0.00	1	47.40	47.35	-1	4,410	-0.02%
2021/04/12	20	46.90	9	47.03	47.05	11	4,394	0.25%
2021/04/09	6	47.50	1	47.05	46.95	5	4,361	0.11%
2021/04/08	2	49.55	1.7	49.38	49.50	0.3	4,206	0.01%
2021/04/07	0	0.00	1	49.50	49.60	-1	4,227	-0.02%
2021/04/01	3.2	48.97	0	0.00	48.80	3.2	4,201	0.08%
2021/03/31	1	49.20	20	48.83	48.80	-19	4,187	-0.45%
2021/03/29	1	48.10	2	48.40	48.25	-1	4,161	-0.02%
2021/03/26	0	0.00	1.1	48.15	47.95	-1.1	4,136	-0.03%
2021/03/24	5	47.70	2	47.60	47.80	3	4,144	0.07%
2021/03/23	1	47.55	0	0.00	47.85	1	4,144	0.02%
2021/03/22	0	0.00	2	47.33	47.65	-2	4,171	-0.05%
2021/03/19	0	0.00	10	47.60	47.65	-10	4,178	-0.24%
2021/03/18	0	0.00	4	47.85	47.95	-4	4,119	-0.10%
2021/03/17	2	47.48	5.8	47.42	47.25	-3.8	4,149	-0.09%
2021/03/16	3	47.05	8	47.16	47.15	-5	4,130	-0.12%
2021/03/15	4	46.15	12	46.57	46.60	-8	4,179	-0.19%
2021/03/12	0	0.00	6	45.60	45.70	-6	4,183	-0.14%
2021/03/11	2	45.48	8	45.60	45.55	-6	4,250	-0.14%
2021/03/10	5	45.22	4	45.26	45.35	1	4,328	0.02%
2021/03/09	2	45.00	0	0.00	45.00	2	4,402	0.05%
2021/03/08	0	0.00	4	45.10	44.90	-4	4,530	-0.09%
2021/03/04	0	0.00	6	45.29	45.45	-6	5,108	-0.12%
2021/03/03	2	45.80	0.6	45.90	46.00	1.4	5,155	0.03%
2021/03/02	1	46.25	9	46.06	45.90	-8	5,204	-0.15%
2021/02/26	0	0.00	1	45.55	45.35	-1	5,188	-0.02%
2021/02/25	12	45.35	20	45.41	45.50	-8	5,131	-0.16%
2021/02/24	21	45.15	6	45.19	45.05	15	5,126	0.29%
2021/02/23	1	45.15	1	45.10	45.05	0	5,111	0.00%
2021/02/19	2	44.08	0	0.00	44.30	2	5,072	0.04%
2021/02/18	1	44.60	0	0.00	44.45	1	5,068	0.02%
2021/02/17	0	0.00	2	44.55	44.20	-2	5,060	-0.04%
2021/02/03	0	0.00	3	43.57	43.95	-3	5,048	-0.06%
2021/02/01	0	0.00	1	42.85	43.10	-1	5,056	-0.02%
2021/01/29	4	43.70	0	0.00	43.00	4	5,036	0.08%
2021/01/28	1	44.10	2	44.03	44.10	-1	4,965	-0.02%
2021/01/27	12	44.49	9	44.87	44.60	3	4,929	0.06%
2021/01/26	9.2	45.31	7	45.18	44.70	2.2	4,896	0.04%
2021/01/25	0	0.00	16.6	44.77	45.60	-16.6	4,766	-0.35%
2021/01/22	0	0.00	7.1	43.45	43.45	-7.1	4,655	-0.15%
2021/01/20	1	43.00	0	0.00	42.80	1	4,669	0.02%
2021/01/19	3	43.30	0	0.00	43.30	3	4,594	0.07%
2021/01/18	0	0.00	0.8	43.25	43.45	-0.8	4,567	-0.02%
2021/01/14	1	43.50	0.4	43.55	43.60	0.6	4,584	0.01%
2021/01/13	2	43.53	1	43.40	43.60	1	4,567	0.02%
2021/01/12	11	43.63	7	43.76	43.65	4	4,539	0.09%
2021/01/11	1	43.55	1.3	43.73	43.85	-0.3	4,468	-0.01%
2021/01/08	1	43.25	2	43.33	43.60	-1	4,424	-0.02%
2021/01/07	0	0.00	16	43.15	43.30	-16	4,364	-0.37%
2021/01/06	2	42.83	2.8	42.68	42.75	-0.8	4,307	-0.02%
2021/01/05	1	42.90	0	0.00	42.90	1	4,262	0.02%
2021/01/04	3	42.95	0	0.00	42.80	3	4,250	0.07%
2020/12/31	0	0.00	0.2	42.55	42.90	-0.2	4,239	0.00%
2020/12/30	0	0.00	0.3	42.76	42.85	-0.3	4,225	-0.01%
2020/12/29	0	0.00	6	42.65	42.85	-6	4,201	-0.14%
2020/12/28	4	42.85	9	42.85	42.75	-5	4,203	-0.12%
2020/12/25	0	0.00	1	42.35	42.55	-1	4,195	-0.02%
2020/12/24	0	0.00	0	42.15	42.30	0	4,177	0.00%
2020/12/22	0	0.00	2	42.25	42.00	-2	4,268	-0.05%
2020/12/18	0	0.00	1	42.55	42.15	-1	4,440	-0.02%
2020/12/16	0	0.00	3	42.50	42.80	-3	4,477	-0.07%
2020/12/11	0	0.00	3	42.07	42.40	-3	4,415	-0.07%
2020/12/10	0	0.00	0	42.20	42.20	0	4,401	0.00%
2020/12/08	1.2	41.90	8	42.00	42.05	-6.8	4,289	-0.16%
2020/12/07	2	41.75	0	0.00	41.90	2	4,231	0.05%
2020/12/04	1	41.45	0	0.00	41.75	1	4,172	0.02%
2020/12/03	4.1	41.20	0	0.00	41.30	4.1	4,112	0.10%
2020/12/02	2	41.50	5	41.66	41.60	-3	4,056	-0.07%
2020/12/01	3	41.87	0	0.00	41.80	3	3,975	0.08%
2020/11/30	19	41.92	3.9	41.43	42.65	15.1	3,794	0.40%
2020/11/27	1	40.40	0	0.00	40.65	1	3,365	0.03%
2020/11/26	7	40.28	5	40.21	40.35	2	3,292	0.06%
2020/11/25	1	40.00	0	0.00	40.00	1	3,288	0.03%
2020/11/24	10	40.10	0	0.00	40.10	10	3,236	0.31%
2020/11/23	5.4	40.29	6	40.30	40.15	-0.6	3,224	-0.02%
2020/11/18	0	0.00	17	40.49	40.50	-17	3,207	-0.53%
2020/11/17	0	0.00	6	40.60	40.35	-6	3,212	-0.19%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	1	40.05	0	0.00	40.05	1	3,297	0.03%
2020/11/11	9	40.14	2	40.15	40.25	7	3,291	0.21%
2020/11/10	8	39.96	0	0.00	40.00	8	3,268	0.24%
2020/11/09	117	39.68	3	39.70	39.80	114	3,261	3.50%	大買/鉅額交易
2020/11/06	1	39.35	0	0.00	39.40	1	3,267	0.03%
2020/11/05	2	39.18	0	0.00	39.25	2	3,322	0.06%
2020/11/02	1	38.80	0	0.00	38.85	1	3,375	0.03%
2020/10/28	0	0.00	4	39.50	39.65	-4	3,482	-0.11%
2020/10/21	1	39.45	0	0.00	39.15	1	4,017	0.02%
2020/10/19	1	39.30	3	39.40	39.05	-2	4,211	-0.05%
2020/10/14	2	39.50	0	0.00	39.35	2	4,539	0.04%
2020/10/13	7	39.52	13	39.62	39.65	-6	4,704	-0.13%
2020/10/12	3	39.55	0	0.00	39.70	3	4,788	0.06%
2020/10/08	2	39.53	3	39.60	39.75	-1	4,836	-0.02%
2020/10/06	2	39.35	0	0.00	39.35	2	4,921	0.04%
2020/10/05	2	38.75	0	0.00	38.65	2	4,953	0.04%
2020/09/28	1	38.50	0.3	38.70	38.60	0.7	5,062	0.01%
2020/09/25	8.1	37.91	0	0.00	37.95	8.1	5,089	0.16%
2020/09/24	3	37.83	2	38.35	37.75	1	5,022	0.02%
2020/09/23	6	38.20	0	0.00	38.55	6	4,941	0.12%
2020/09/22	4	38.76	11	38.75	38.75	-7	4,864	-0.14%
2020/09/21	6	39.42	10	39.55	39.15	-4	4,844	-0.08%
2020/09/18	3	39.60	0	0.00	39.80	3	4,845	0.06%
2020/09/17	4	39.70	40	39.70	39.80	-36	4,823	-0.75%
2020/09/16	4	39.91	0	0.00	39.90	4	4,833	0.08%
2020/09/11	2	40.00	0	0.00	40.00	2	4,915	0.04%
2020/09/10	0	0.00	1	40.15	40.15	-1	4,911	-0.02%
2020/09/07	2	40.10	5	40.06	40.10	-3	4,969	-0.06%
2020/09/04	1	40.00	5	40.10	40.40	-4	4,988	-0.08%
2020/09/03	0	0.00	2	40.45	40.45	-2	4,938	-0.04%
2020/09/01	6	40.40	1	40.30	40.35	5	5,006	0.10%
2020/08/31	1	41.65	0	0.00	41.10	1	5,000	0.02%
2020/08/27	0	0.00	0.2	41.35	41.50	-0.2	4,963	0.00%
2020/08/26	5	41.30	4	41.24	41.55	1	4,959	0.02%
2020/08/25	3	41.35	19	41.51	41.50	-16	4,974	-0.32%
2020/08/24	1	40.50	1	41.05	41.00	0	5,052	0.00%
2020/08/21	3	40.20	0	0.00	40.30	3	5,056	0.06%
2020/08/20	2	40.00	4	39.99	40.10	-2	5,022	-0.04%
2020/08/19	16	41.22	2	41.30	41.00	14	4,971	0.28%
2020/08/18	5	40.61	0	0.00	40.55	5	4,897	0.10%
2020/08/17	0	0.00	6	40.68	40.70	-6	4,913	-0.12%
2020/08/14	15	40.54	0	0.00	40.55	15	4,894	0.31%
2020/08/13	6	40.47	0	0.00	40.50	6	4,885	0.12%
2020/08/12	4.1	40.18	0	0.00	40.60	4.1	4,865	0.08%
2020/08/11	3.2	40.19	0	0.00	40.35	3.2	4,835	0.07%
2020/08/10	1	40.00	0	0.00	40.00	1	4,798	0.02%
2020/08/07	20	39.95	3	40.20	39.95	17	4,815	0.35%
2020/08/05	2	40.40	0	0.00	40.25	2	4,817	0.04%
2020/08/04	5	39.85	6	39.60	40.15	-1	4,783	-0.02%
2020/08/03	4	39.63	0	0.00	39.50	4	4,718	0.08%
2020/07/31	108.1	39.94	61	39.95	39.90	47.1	4,649	1.01%	大買/
2020/07/30	1	43.50	6	43.23	43.50	-5	4,432	-0.11%
2020/07/29	2	43.43	2	43.50	43.60	0	4,338	0.00%
2020/07/28	8	43.79	5	43.73	43.60	3	4,249	0.07%
2020/07/27	17	44.52	5	43.50	44.25	12	4,148	0.29%
2020/07/24	1	44.10	4	44.26	44.50	-3	4,044	-0.07%
2020/07/23	3	44.47	10	44.37	44.50	-7	3,914	-0.18%
2020/07/22	7	44.29	7	44.26	44.50	0	3,816	0.00%
2020/07/21	0	0.00	22	43.86	44.15	-22	3,705	-0.59%
2020/07/20	5	43.60	10	43.65	43.80	-5	3,620	-0.14%
2020/07/17	2	43.53	16	43.23	43.25	-14	3,515	-0.40%
2020/07/16	0	0.00	1	42.40	42.30	-1	3,368	-0.03%
2020/07/14	7	41.65	0	0.00	41.90	7	3,270	0.21%
2020/07/10	0	0.00	4	41.14	41.45	-4	3,202	-0.12%
2020/07/09	0	0.00	20	41.24	41.30	-20	3,184	-0.63%
2020/07/08	2	40.98	11	41.00	41.15	-9	3,131	-0.29%
2020/07/07	10	41.15	0	0.00	41.15	10	3,088	0.32%
2020/07/06	0	0.00	6	41.02	41.15	-6	3,055	-0.20%
2020/07/03	0	0.00	1	40.55	40.80	-1	3,017	-0.03%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/07/01	3	39.70	0	0.00	39.85	3	2,986	0.10%
2020/06/30	10	39.25	0	0.00	39.25	10	2,976	0.34%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/23	2	39.30	0	0.00	39.30	2	2,942	0.07%
2020/06/17	4	39.05	0	0.00	39.00	4	2,909	0.14%
2020/06/16	9	39.04	0	0.00	39.00	9	3,001	0.30%
2020/06/15	2	38.85	0	0.00	38.80	2	3,126	0.06%
2020/06/11	1	40.00	24	40.10	39.95	-23	3,240	-0.71%
2020/06/10	0	0.00	1	40.50	40.65	-1	3,264	-0.03%
2020/06/09	0	0.00	2	40.50	40.45	-2	3,367	-0.06%
2020/06/04	0	0.00	13	40.28	40.30	-13	3,454	-0.38%
2020/06/02	0.2	39.65	0	0.00	39.80	0.2	3,487	0.00%
2020/05/28	3	39.07	0	0.00	39.20	3	3,415	0.09%
2020/05/27	0	0.00	1	39.30	39.20	-1	3,456	-0.03%
2020/05/25	0	0.00	0.8	38.90	38.90	-0.8	3,521	-0.02%
2020/05/20	3	39.00	0	0.00	38.95	3	3,564	0.08%
2020/05/13	0	0.00	3	39.42	39.25	-3	3,587	-0.08%
2020/05/12	0.2	38.65	2	38.80	38.70	-1.8	3,581	-0.05%
2020/05/11	6	38.96	7	39.00	38.80	-1	3,601	-0.03%
2020/05/08	0	0.00	10	38.60	38.50	-10	3,581	-0.28%
2020/05/05	2	38.05	1	38.10	38.10	1	3,603	0.03%
2020/04/30	3	38.85	0	0.00	38.95	3	3,602	0.08%
2020/04/29	0	0.00	2	38.65	38.65	-2	3,619	-0.06%
2020/04/28	0	0.00	4	38.15	38.10	-4	3,648	-0.11%
2020/04/27	2	37.60	0	0.00	37.90	2	3,764	0.05%
2020/04/22	5	36.86	1	36.95	37.25	4	3,778	0.11%
2020/04/20	0	0.00	1	37.90	37.95	-1	3,743	-0.03%
2020/04/17	0	0.00	2	38.05	37.75	-2	3,729	-0.05%
2020/04/16	2	36.93	0	0.00	37.10	2	3,709	0.05%
2020/04/15	0	0.00	1	37.60	37.45	-1	3,713	-0.03%
2020/04/14	1	37.45	0	0.00	37.25	1	3,748	0.03%
2020/04/09	0	0.00	1	36.30	36.35	-1	3,795	-0.03%
2020/04/08	0	0.00	1	36.15	36.35	-1	3,780	-0.03%
2020/04/07	0	0.00	15	36.55	36.05	-15	3,770	-0.40%
2020/04/06	6	35.57	0	0.00	36.20	6	3,737	0.16%
2020/04/01	1	35.15	1	35.20	35.00	0	3,691	0.00%
2020/03/31	0	0.00	3.1	35.24	35.50	-3.1	3,674	-0.08%
2020/03/30	3	34.77	1	34.80	34.90	2	3,647	0.05%
2020/03/25	0	0.00	3	35.00	34.65	-3	3,681	-0.08%
2020/03/24	2	33.50	0	0.00	33.50	2	3,656	0.05%
2020/03/23	2	32.10	0	0.00	31.65	2	3,641	0.05%
2020/03/20	3	32.95	0	0.00	33.25	3	3,645	0.08%
2020/03/19	5	32.71	6.1	32.09	31.45	-1.1	3,558	-0.03%
2020/03/18	1	35.00	0	0.00	34.90	1	3,434	0.03%
2020/03/17	2	35.18	0	0.00	35.10	2	3,354	0.06%
2020/03/16	3	37.12	1	36.45	36.45	2	3,232	0.06%
2020/03/13	3.8	36.28	1	35.80	37.60	2.8	3,164	0.09%
2020/03/12	2	37.60	3	37.85	37.40	-1	3,026	-0.03%
2020/03/10	2	38.23	18	38.20	38.30	-16	2,889	-0.55%
2020/03/05	0	0.00	5	39.06	39.10	-5	2,784	-0.18%
2020/03/03	1	38.45	0	0.00	38.50	1	2,767	0.04%
2020/03/02	0	0.00	2	38.40	38.30	-2	2,726	-0.07%
2020/02/27	0	0.00	1	38.80	38.80	-1	2,942	-0.03%
2020/02/26	0	0.00	3	38.75	38.90	-3	2,915	-0.10%
2020/02/25	2	38.60	2	38.85	38.90	0	2,890	0.00%
2020/02/19	0.1	39.00	2	39.20	39.10	-1.9	2,928	-0.06%
2020/02/17	7	38.79	0	0.00	38.75	7	2,998	0.23%
2020/02/14	0.1	38.95	0	0.00	39.00	0.1	3,203	0.00%
2020/02/13	0	0.00	1	38.95	39.00	-1	3,251	-0.03%
2020/02/12	3	38.60	0	38.55	38.85	3	3,230	0.09%
2020/02/10	0	0.00	1	38.00	38.25	-1	3,223	-0.03%
2020/02/06	0.1	38.40	1	38.50	38.40	-0.9	3,268	-0.03%
2020/02/05	11	37.99	0	0.00	38.05	11	3,276	0.34%
2020/02/04	0	0.00	5	38.25	38.20	-5	3,325	-0.15%
2020/02/03	2	37.60	12	37.88	37.85	-10	3,350	-0.30%
2020/01/30	3	38.13	6	38.03	37.95	-3	3,303	-0.09%
2020/01/20	0	0.00	3	39.07	39.00	-3	3,223	-0.09%
2020/01/17	2	38.85	0	0.00	39.05	2	3,278	0.06%
2020/01/15	0.7	38.55	0	0.00	38.60	0.7	3,330	0.02%
2020/01/14	13	38.68	0	0.00	38.80	13	3,388	0.38%
2020/01/09	5	38.01	0	0.00	37.95	5	3,478	0.14%
2020/01/07	1	38.65	0	0.00	38.45	1	3,521	0.03%
2020/01/06	2	38.85	0	0.00	38.85	2	3,571	0.06%
2020/01/03	0	0.00	3	39.07	39.15	-3	3,618	-0.08%
2019/12/27	3	39.15	3	39.03	39.25	0	3,702	0.00%
2019/12/26	1	39.05	0	0.00	39.00	1	3,714	0.03%
2019/12/23	25	38.98	0	0.00	39.45	25	3,789	0.66%
2019/12/20	15.2	38.95	0	0.00	39.10	15.2	3,783	0.40%
2019/12/19	15	38.95	0	0.00	39.00	15	3,724	0.40%
2019/12/18	30	38.85	0	0.00	39.05	30	3,732	0.80%
2019/12/17	0	0.00	1	38.80	38.80	-1	3,684	-0.03%
2019/12/16	0	0.00	1	38.65	38.60	-1	3,654	-0.03%
2019/12/11	0	0.00	3	38.47	38.45	-3	3,633	-0.08%
2019/12/09	1	38.20	0	0.00	38.20	1	3,642	0.03%
2019/12/06	1	38.00	0	0.00	38.15	1	3,647	0.03%
2019/12/05	0	0.00	1	37.90	38.10	-1	3,639	-0.03%
2019/12/04	1	37.75	0	0.00	37.70	1	3,643	0.03%
2019/12/03	1	37.80	0	0.00	37.75	1	3,606	0.03%
2019/12/02	1	37.85	0	0.00	37.85	1	3,601	0.03%
2019/11/27	1	38.00	0	0.00	38.00	1	3,617	0.03%
2019/11/25	7	38.19	0	0.00	38.20	7	3,358	0.21%
2019/11/22	1	38.35	0	0.00	38.40	1	3,340	0.03%
2019/11/19	6	38.27	0	0.00	38.30	6	3,290	0.18%
2019/11/18	0	0.00	2	38.35	38.50	-2	3,362	-0.06%
2019/11/14	2	38.30	1	38.35	38.50	1	3,474	0.03%
2019/11/13	7	39.47	4	39.55	39.00	3	3,496	0.09%
2019/11/06	0.1	38.25	0	0.00	38.45	0.1	3,310	0.00%
2019/10/31	2	38.33	0	0.00	38.60	2	3,352	0.06%
2019/10/23	0	0.00	2	37.70	37.95	-2	3,118	-0.06%
2019/10/22	4	37.38	0	0.00	37.25	4	3,087	0.13%
2019/10/21	1	37.50	4	37.20	37.25	-3	3,045	-0.10%
2019/10/18	1.2	37.48	0	0.00	37.05	1.2	2,983	0.04%
2019/10/15	1	36.95	0	0.00	36.90	1	2,876	0.03%
2019/10/14	1	36.85	0	0.00	37.00	1	2,843	0.04%
2019/10/09	2.1	36.80	1	36.85	36.75	1.1	2,781	0.04%
2019/10/08	2	37.23	6	37.28	37.50	-4	2,706	-0.15%
2019/10/07	11	37.84	5	37.69	37.90	6	2,643	0.23%
2019/10/04	5	38.12	1	38.05	38.30	4	2,580	0.16%
2019/10/03	0.1	38.35	0	0.00	38.25	0.1	2,558	0.00%
2019/10/02	2	38.60	0	0.00	38.30	2	2,545	0.08%
2019/10/01	5	38.52	0	0.00	38.60	5	2,546	0.20%
2019/09/27	3	38.30	0	0.00	38.20	3	2,540	0.12%
2019/09/26	1	38.40	0	0.00	38.35	1	2,538	0.04%
2019/09/25	1	38.60	0	0.00	38.65	1	2,520	0.04%
2019/09/20	1	39.45	0	0.00	39.55	1	2,494	0.04%
2019/09/18	0.2	39.80	2.1	39.94	39.85	-1.9	2,479	-0.07%
2019/09/16	0.2	39.70	0	0.00	39.80	0.2	2,477	0.01%
2019/09/06	0	0.00	131.4	39.31	39.30	-131.4	2,532	-5.19%	大賣/鉅額交易
2019/09/03	0.1	39.00	0	0.00	38.90	0.1	2,568	0.00%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	2	39.40	39.75	-2	2,584	-0.08%
2019/08/29	1	38.85	1	38.95	39.00	0	2,564	0.00%
2019/08/28	0	0.00	2	38.55	38.70	-2	2,594	-0.08%
2019/08/22	2	38.25	0	0.00	38.40	2	2,589	0.08%
2019/08/21	18	38.30	0	0.00	38.20	18	2,698	0.67%
2019/08/19	1	40.20	0	0.00	40.20	1	2,599	0.04%
2019/08/15	1	39.85	0	0.00	39.75	1	2,473	0.04%
2019/08/08	0	0.00	2	40.75	41.10	-2	2,318	-0.09%
2019/08/07	2	40.50	3	40.78	40.65	-1	2,334	-0.04%
2019/08/06	1	39.65	4	40.03	40.20	-3	2,347	-0.13%
2019/08/05	0	0.00	3	40.50	40.25	-3	2,346	-0.13%
2019/08/02	2	40.80	1	40.95	40.60	1	2,391	0.04%
2019/08/01	0.2	40.85	1	40.80	40.85	-0.8	2,408	-0.03%
2019/07/31	0	0.00	2	41.50	41.20	-2	2,429	-0.08%
2019/07/26	0	0.00	1	41.20	41.20	-1	2,528	-0.04%
2019/07/25	0	0.00	0.6	41.25	41.40	-0.6	2,574	-0.02%
2019/07/24	1	41.40	0	0.00	41.15	1	2,587	0.04%
2019/07/22	3	41.35	0	0.00	41.30	3	2,563	0.12%
2019/07/19	0	0.00	5.8	41.34	41.50	-5.8	2,555	-0.23%
2019/07/12	4	41.44	1	41.50	41.40	3	2,547	0.12%
2019/07/11	0	0.00	4	41.40	41.45	-4	2,544	-0.16%
2019/07/10	1	41.00	0	0.00	41.25	1	2,547	0.04%
2019/07/04	1.1	40.95	1	41.00	41.05	0.1	2,553	0.00%
2019/07/03	0	0.00	16	40.70	40.90	-16	2,576	-0.62%
2019/06/25	1	40.35	1	39.95	39.95	0	2,583	0.00%
2019/06/20	0	0.00	7	40.59	40.40	-7	2,560	-0.27%
2019/06/18	0	0.00	1	39.85	39.90	-1	2,507	-0.04%
2019/06/14	0	0.00	4	39.75	39.70	-4	2,515	-0.16%
2019/06/13	0	0.00	1	39.55	39.65	-1	2,532	-0.04%
2019/06/11	0	0.00	2	39.80	39.70	-2	2,557	-0.08%
2019/06/05	45	39.09	0	0.00	38.95	45	2,549	1.76%
2019/05/28	7	38.76	0	0.00	38.75	7	2,725	0.26%
2019/05/24	3	38.52	0	0.00	38.45	3	2,633	0.11%
2019/05/23	1	38.90	0	0.00	38.50	1	2,633	0.04%
2019/05/17	4	38.85	0	0.00	38.80	4	2,616	0.15%
2019/05/16	1.2	38.91	3	38.95	38.80	-1.8	2,620	-0.07%
2019/05/15	4	39.25	0	0.00	39.05	4	2,619	0.15%
2019/05/14	2	39.18	0	0.00	39.30	2	2,622	0.08%
2019/05/13	1	39.70	3	39.80	39.60	-2	2,599	-0.08%
2019/05/10	1	39.90	0	0.00	39.90	1	2,599	0.04%
2019/05/09	1	40.05	1	40.05	40.15	0	2,540	0.00%
2019/05/08	3	40.13	2	40.10	40.30	1	2,476	0.04%
2019/05/07	2	40.43	0	0.00	40.45	2	2,441	0.08%
2019/05/06	4	40.81	16	40.50	40.70	-12	2,413	-0.50%
2019/05/02	1	41.50	0.9	41.10	41.35	0.1	2,357	0.00%
2019/04/25	1	40.35	0	0.00	40.30	1	2,305	0.04%
2019/04/24	0.4	40.40	0	0.00	40.60	0.4	2,305	0.02%
2019/04/18	0	0.00	40	40.47	40.15	-40	2,345	-1.71%
2019/04/17	0	0.00	2	40.60	40.60	-2	2,387	-0.08%
2019/04/16	0	0.00	5	40.24	40.30	-5	2,392	-0.21%
2019/04/15	0	0.00	15	40.55	40.45	-15	2,421	-0.62%
2019/04/09	0	0.00	1	40.60	40.70	-1	2,454	-0.04%
2019/04/03	0	0.00	2	40.30	40.60	-2	2,408	-0.08%
2019/03/29	0	0.00	1	40.15	40.20	-1	2,368	-0.04%
2019/03/28	6	40.05	0	0.00	40.20	6	2,387	0.25%
2019/03/27	1.4	40.24	1	40.20	40.30	0.4	2,401	0.02%
2019/03/26	6	40.10	0	0.00	40.20	6	2,420	0.25%
2019/03/25	4	39.78	0	0.00	39.90	4	2,486	0.16%
2019/03/21	5	39.85	0	0.00	39.85	5	2,506	0.20%
2019/03/18	0	0.00	1	39.70	39.85	-1	2,499	-0.04%
2019/03/08	0	0.00	0.8	38.75	38.80	-0.8	2,577	-0.03%
2019/03/07	0	0.00	20	38.75	38.70	-20	2,649	-0.75%
2019/03/06	10.2	38.90	0	0.00	39.15	10.2	2,605	0.39%
2019/03/05	2	38.68	0	0.00	38.80	2	2,607	0.08%
2019/03/04	30	39.00	0	0.00	39.20	30	2,580	1.16%
2019/02/26	0	0.00	0	39.55	39.65	0	2,455	0.00%
2019/02/25	0	0.00	1.8	39.37	39.60	-1.8	2,420	-0.08%
2019/02/19	3	38.80	0	0.00	39.00	3	2,418	0.12%
2019/02/15	3	38.80	0	0.00	38.80	3	2,504	0.12%
2019/02/14	3.6	38.76	0	0.00	38.80	3.6	2,511	0.14%
2019/02/13	2	38.45	0	0.00	38.80	2	2,521	0.08%
2019/01/30	0	0.00	3	39.05	38.95	-3	2,554	-0.12%
2019/01/28	1	38.85	41	38.90	39.00	-40	2,603	-1.54%
2019/01/25	0	0.00	2	38.75	38.75	-2	2,624	-0.08%
2019/01/24	0	0.00	5	38.43	38.45	-5	2,643	-0.19%
2019/01/23	0	0.00	0.8	38.45	38.65	-0.8	2,673	-0.03%
2019/01/22	2	38.00	1	38.00	38.10	1	2,678	0.04%
2019/01/21	22.2	38.42	0	0.00	38.15	22.2	2,711	0.82%
2019/01/18	1	38.15	5	38.06	38.15	-4	2,722	-0.15%
2019/01/15	1	38.00	4	38.15	38.05	-3	2,787	-0.11%
2019/01/14	2	37.90	0	0.00	38.05	2	2,835	0.07%
2019/01/11	0	0.00	1	38.20	38.15	-1	2,845	-0.04%
2019/01/10	3	37.65	0	0.00	38.00	3	2,843	0.11%
2019/01/09	5	37.75	0	0.00	37.90	5	2,848	0.18%
2019/01/08	5	37.43	0	0.00	37.30	5	2,840	0.18%
2019/01/07	2	37.35	0	0.00	37.40	2	2,866	0.07%
2019/01/03	3	37.00	0	0.00	36.95	3	3,148	0.10%
2018/12/25	0	0.00	1	36.45	36.75	-1	3,449	-0.03%
2018/12/20	3	36.05	0	0.00	36.15	3	3,599	0.08%
2018/12/18	5	36.12	0	0.00	36.00	5	3,620	0.14%
2018/12/17	3	36.60	0	0.00	36.60	3	3,566	0.08%
2018/12/14	1	36.50	10.9	36.60	36.60	-9.9	3,610	-0.27%
2018/12/10	1	36.55	0	0.00	36.55	1	3,841	0.03%
2018/12/06	0	0.00	45	36.80	36.50	-45	3,886	-1.16%
2018/12/04	1	37.50	0	0.00	37.30	1	3,912	0.03%
2018/12/03	4.1	37.77	0	0.00	37.70	4.1	3,887	0.10%
2018/11/30	0.2	37.60	7	37.50	37.50	-6.8	3,875	-0.18%
2018/11/29	0	0.00	20	37.65	37.65	-20	3,806	-0.53%
2018/11/28	20	37.43	2	37.50	37.70	18	3,818	0.47%
2018/11/27	4	36.95	5	37.15	37.20	-1	3,846	-0.03%
2018/11/22	0	0.00	2	36.70	36.75	-2	3,924	-0.05%
2018/11/15	2.1	36.90	0.2	37.00	36.95	1.8	4,110	0.04%
2018/11/14	0	0.00	2	36.40	37.10	-2	4,127	-0.05%
2018/11/09	5	35.82	0	0.00	35.80	5	4,190	0.12%
2018/11/08	2	36.60	1	36.85	36.50	1	4,173	0.02%
2018/11/07	3	36.37	2	36.60	36.75	1	4,211	0.02%
2018/11/06	3	36.60	2	36.50	36.50	1	4,207	0.02%
2018/11/05	1	37.25	0	0.00	37.35	1	4,204	0.02%
2018/11/02	6	37.58	2	37.35	37.70	4	4,218	0.09%
2018/11/01	10.1	37.30	0	0.00	37.45	10.1	4,308	0.23%
2018/10/31	6.2	36.46	9	36.24	36.75	-2.8	4,292	-0.07%
2018/10/30	2	35.85	1	35.95	35.70	1	4,287	0.02%
2018/10/29	1	35.65	1	36.00	35.60	0	4,332	0.00%
2018/10/25	3	35.82	3	35.87	35.80	0	4,490	0.00%
2018/10/24	0	0.00	1	36.60	36.55	-1	4,491	-0.02%
2018/10/23	1	36.70	0	0.00	36.70	1	4,525	0.02%
2018/10/22	0.5	37.00	0	0.00	36.60	0.5	4,563	0.01%
2018/10/18	1.1	37.16	2	37.20	37.05	-0.9	4,580	-0.02%
2018/10/17	1	37.45	0	0.00	37.35	1	4,588	0.02%
2018/10/16	1	37.20	0	0.00	37.30	1	4,628	0.02%
2018/10/12	12	37.11	0	0.00	37.25	12	4,718	0.25%
2018/10/11	10	36.88	1	36.80	37.75	9	4,671	0.19%
2018/10/09	1	38.60	0	0.00	38.50	1	4,444	0.02%
2018/10/08	1.1	38.57	0	0.00	38.70	1.1	4,453	0.02%
2018/10/05	0	0.00	2	38.50	38.95	-2	4,377	-0.05%
2018/10/04	3.4	38.61	0	0.00	38.85	3.4	4,357	0.08%
2018/10/03	2	39.20	0	0.00	39.10	2	4,315	0.05%
2018/10/02	1.2	40.35	0	0.00	39.75	1.2	4,298	0.03%
2018/10/01	0.2	41.00	1	41.70	40.95	-0.8	4,278	-0.02%
2018/09/19	1	37.90	0	0.00	37.90	1	4,310	0.02%
2018/09/17	0.1	37.80	0	0.00	37.80	0.1	4,472	0.00%
2018/09/14	2	37.65	0	0.00	37.75	2	4,509	0.04%
2018/09/13	0	0.00	2	37.55	37.50	-2	4,548	-0.04%
2018/09/12	13	37.28	2	37.45	37.20	11	4,585	0.24%
2018/09/11	2.1	37.20	3	37.40	37.70	-0.9	4,623	-0.02%
2018/09/10	3	37.23	0	0.00	37.30	3	4,705	0.06%
2018/09/07	11	37.87	0	0.00	37.65	11	4,725	0.23%
2018/09/06	10	38.30	0	0.00	38.25	10	4,714	0.21%
2018/09/05	10	38.65	0	0.00	38.55	10	4,684	0.21%
2018/09/04	0.2	38.90	0	0.00	38.90	0.2	4,662	0.00%
2018/09/03	0	0.00	1	38.95	38.75	-1	4,697	-0.02%
2018/08/31	12	38.48	1	38.75	38.90	11	4,706	0.23%
2018/08/30	15	39.05	0	0.00	38.95	15	4,682	0.32%
2018/08/29	35	39.19	0	0.00	39.30	35	4,727	0.74%
2018/08/28	51.1	39.18	2.1	39.30	39.40	49	4,775	1.03%
2018/08/27	1	38.45	0	0.00	38.70	1	4,866	0.02%
2018/08/24	5	38.30	121	38.24	38.50	-116	4,882	-2.38%	大賣/鉅額交易
2018/08/23	12	38.05	0	0.00	38.10	12	4,990	0.24%
2018/08/22	2	38.25	1	38.40	38.15	1	5,002	0.02%
2018/08/21	4	38.31	0	0.00	38.65	4	4,977	0.08%
2018/08/20	15	38.30	0	0.00	38.25	15	4,973	0.30%
2018/08/17	1	38.95	1.1	38.86	38.80	-0.1	4,962	0.00%
2018/08/16	4	39.11	0	0.00	39.15	4	4,929	0.08%
2018/08/15	2	39.65	57	39.51	39.50	-55	4,949	-1.11%
2018/08/14	6	40.08	1	40.00	39.90	5	4,947	0.10%
2018/08/13	3	40.25	0	0.00	40.50	3	4,957	0.06%
2018/08/10	4	40.86	0	0.00	40.50	4	4,972	0.08%
2018/08/09	5	40.93	1	40.90	41.00	4	5,013	0.08%
2018/08/08	4.1	40.95	0	0.00	40.90	4.1	5,104	0.08%
2018/08/07	2	40.20	0	0.00	40.20	2	5,152	0.04%
2018/08/06	5	40.30	0	0.00	40.40	5	5,187	0.10%
2018/08/03	9	40.75	0	0.00	40.85	9	5,178	0.17%
2018/08/02	10	41.20	0	0.00	41.30	10	5,210	0.19%
2018/08/01	10	41.68	0	0.00	41.75	10	5,246	0.19%
2018/07/31	1	41.70	1	41.55	42.45	0	5,295	0.00%
2018/07/30	2	40.98	0	0.00	41.25	2	5,270	0.04%
2018/07/26	11	41.17	0	0.00	41.50	11	5,410	0.20%
2018/07/25	10	41.10	1	41.10	41.10	9	5,388	0.17%
2018/07/24	22	43.70	1	43.70	43.65	21	5,344	0.39%
2018/07/23	0	0.00	1	44.00	43.95	-1	5,270	-0.02%
2018/07/20	0	0.00	14	44.21	44.25	-14	5,257	-0.27%
2018/07/19	0	0.00	3	44.38	44.25	-3	5,297	-0.06%
2018/07/18	1	44.15	0	0.00	44.25	1	5,267	0.02%
2018/07/12	10	43.55	0	0.00	43.80	10	5,189	0.19%
2018/07/10	0	43.00	0	0.00	43.20	0	5,068	0.00%
2018/07/06	1	42.80	10	42.85	42.85	-9	5,047	-0.18%
2018/07/05	10	42.70	0	0.00	42.70	10	5,004	0.20%
2018/07/04	0	0.00	3	42.95	43.00	-3	5,033	-0.06%
2018/07/02	1	43.20	22	43.65	43.50	-21	5,073	-0.41%
2018/06/28	12	42.91	2	43.35	43.20	10	4,945	0.20%
2018/06/27	12	43.16	0	0.00	43.20	12	4,950	0.24%
2018/06/26	0	0.00	20	43.65	43.90	-20	4,874	-0.41%
2018/06/25	20	43.08	0	0.00	42.95	20	4,740	0.42%
2018/06/22	0	0.00	20	43.85	43.85	-20	4,705	-0.43%
2018/06/20	2	43.90	0	0.00	43.55	2	4,627	0.04%
2018/06/19	0	0.00	1	43.50	43.90	-1	4,550	-0.02%
2018/06/15	1	42.90	0.3	42.90	43.00	0.7	4,421	0.02%
2018/06/14	0	0.00	1	43.60	43.40	-1	4,362	-0.02%
2018/06/13	1	43.80	1	43.90	43.85	0	4,308	0.00%
2018/06/12	0	0.00	2	43.75	43.80	-2	4,366	-0.05%
2018/06/11	1	43.75	0	0.00	44.00	1	4,360	0.02%
2018/06/08	11	43.77	0	0.00	43.55	11	4,333	0.25%
2018/06/07	1	43.95	0	0.00	44.45	1	4,332	0.02%
2018/06/06	12	43.80	0	0.00	44.30	12	4,301	0.28%
2018/06/04	1	43.50	22	43.75	43.85	-21	4,222	-0.50%
2018/06/01	0	0.00	1	42.95	43.00	-1	4,115	-0.02%
2018/05/31	1	42.80	11	42.82	43.50	-10	4,080	-0.25%
2018/05/30	0	0.00	2	42.95	42.80	-2	3,947	-0.05%
2018/05/21	1	42.80	11	42.80	42.80	-10	4,195	-0.24%
2018/05/17	0	0.00	1	42.40	42.50	-1	4,397	-0.02%
2018/05/16	0	0.00	20	42.40	42.50	-20	4,500	-0.44%
2018/05/15	0	0.00	22	41.95	42.00	-22	4,478	-0.49%
2018/05/14	0	0.00	2	41.80	41.75	-2	4,591	-0.04%
2018/05/11	1	41.40	3	41.43	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	3	41.38	41.45	-3	4,747	-0.06%
2018/05/09	4	41.20	18	41.19	41.30	-14	4,706	-0.30%
2018/05/08	1	40.85	8	40.95	41.00	-7	4,704	-0.15%
2018/05/07	2	40.50	0	0.00	40.45	2	4,653	0.04%
2018/05/04	0	0.00	18	40.70	40.75	-18	4,581	-0.39%
2018/04/30	0	0.00	1	40.05	40.05	-1	4,422	-0.02%
2018/04/25	5	38.84	7	38.63	38.80	-2	4,458	-0.04%
2018/04/24	6	39.37	0	0.00	39.60	6	4,404	0.14%
2018/04/23	0	0.00	20	39.75	39.80	-20	4,396	-0.45%
2018/04/18	5	39.50	0	0.00	39.50	5	4,335	0.12%
2018/04/17	0	0.00	3	39.25	39.40	-3	4,356	-0.07%
2018/04/16	2	39.40	0	0.00	39.40	2	4,339	0.05%
2018/04/13	2	39.35	0	0.00	39.40	2	4,367	0.05%
2018/04/12	0	0.00	4	39.16	39.35	-4	4,377	-0.09%
2018/04/10	1	38.70	3	38.73	38.95	-2	4,344	-0.05%
2018/04/03	5	38.02	0	0.00	38.05	5	4,242	0.12%
2018/04/02	0	0.00	2	38.20	38.25	-2	4,260	-0.05%
2018/03/31	0	0.00	1	38.40	38.30	-1	4,283	-0.02%
2018/03/30	3	38.35	1	38.25	38.30	2	4,294	0.05%
2018/03/29	3	37.52	0	0.00	37.70	3	4,225	0.07%
2018/03/28	1	37.75	0	0.00	37.70	1	4,201	0.02%
2018/03/27	1	37.85	0	0.00	37.70	1	4,196	0.02%
2018/03/23	3	37.37	0	0.00	37.65	3	4,201	0.07%
2018/03/21	0	0.00	3	38.05	38.15	-3	4,272	-0.07%
2018/03/20	1	37.65	0	0.00	37.75	1	4,320	0.02%
2018/03/19	0	0.00	1	37.95	37.95	-1	4,348	-0.02%
2018/03/16	1	37.70	1	37.80	37.85	0	4,343	0.00%
2018/03/15	1	37.60	1	37.75	37.60	0	4,275	0.00%
2018/03/14	2	37.80	1	37.80	37.85	1	4,270	0.02%
2018/03/13	0	0.00	2	37.65	37.75	-2	4,280	-0.05%
2018/03/12	2	37.45	0	0.00	37.50	2	4,297	0.05%
2018/03/09	2	37.80	1	37.60	37.55	1	4,314	0.02%
2018/03/08	0	0.00	1	37.15	37.10	-1	4,374	-0.02%
2018/03/06	1	36.95	0	0.00	36.90	1	4,406	0.02%
2018/03/02	4	36.73	0	0.00	37.20	4	4,519	0.09%
2018/03/01	1	37.10	0	0.00	37.10	1	4,486	0.02%
2018/02/27	3	37.40	4	37.50	37.50	-1	4,453	-0.02%
2018/02/26	1	37.30	0	0.00	37.30	1	4,403	0.02%
2018/02/23	2	36.95	2	37.00	37.05	0	4,381	0.00%
2018/02/22	2	36.60	4	36.66	36.65	-2	4,358	-0.05%
2018/02/21	5	36.27	2	36.50	36.70	3	4,342	0.07%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	9	35.22	0	0.00	36.15	9	4,138	0.22%
2018/02/08	20	36.60	0	0.00	36.50	20	3,947	0.51%
2018/02/07	2	37.18	1	37.35	37.00	1	3,802	0.03%
2018/02/06	5	36.79	1	36.60	36.70	4	3,695	0.11%
2018/02/05	4	37.80	0	0.00	37.90	4	3,472	0.12%
2018/02/02	12	38.97	5	38.62	38.50	7	3,341	0.21%
2018/02/01	1	39.45	0	0.00	39.45	1	3,276	0.03%
2018/01/31	4	39.55	0	0.00	39.75	4	3,329	0.12%
2018/01/30	2	39.78	0	0.00	39.80	2	3,267	0.06%
2018/01/29	0	0.00	0.4	39.90	40.00	-0.4	3,232	-0.01%
2018/01/23	2	39.60	3	39.70	39.70	-1	3,212	-0.03%
2018/01/22	4	39.83	0	0.00	39.85	4	3,171	0.13%
2018/01/19	2	40.10	0	0.00	40.20	2	3,146	0.06%
2018/01/18	0	0.00	2	40.35	40.35	-2	3,094	-0.06%
2018/01/17	0	0.00	2	40.40	40.35	-2	3,099	-0.06%
2018/01/15	1	39.85	1	39.90	40.05	0	3,056	0.00%
2018/01/12	0	0.00	20	39.90	39.90	-20	3,083	-0.65%
2018/01/11	1	39.70	0	0.00	39.80	1	3,105	0.03%
2018/01/08	1	39.85	0	0.00	39.90	1	3,127	0.03%
2018/01/04	0	0.00	1	40.10	39.95	-1	3,267	-0.03%
2018/01/03	2	39.80	2	39.80	39.95	0	3,305	0.00%