大聯大 (3702)-新光-高雄券商分點個股進出

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
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	5	72.96	0.1	73.50	72.50	5	5,655	0.09%
2024/11/20	2	74.90	1	74.60	74.40	1	5,570	0.02%
2024/11/19	1	75.70	0	0.00	75.40	1	5,505	0.02%
2024/11/18	0	0.00	1	77.00	75.70	-1	5,396	-0.02%
2024/11/15	0	0.00	1	77.10	75.40	-1	5,311	-0.02%
2024/11/13	0	75.10	0	0.00	76.30	0	5,237	0.00%
2024/11/11	1	74.90	1	75.60	75.60	0	5,114	0.00%
2024/11/08	0	0.00	1	77.40	76.60	-1	5,074	-0.02%
2024/11/07	1	74.10	3	76.97	77.10	-2	5,130	-0.04%
2024/11/06	2	73.55	0	0.00	73.50	2	5,125	0.04%
2024/11/05	0	73.10	1.1	72.24	72.90	-1	5,154	-0.02%
2024/11/04	2	73.25	0	0.00	73.20	2	5,214	0.04%
2024/11/01	0	75.29	0	0.00	76.10	0	5,293	0.00%
2024/10/30	2	75.05	2.1	74.84	74.20	-0.1	5,273	0.00%
2024/10/29	0	0.00	1	76.50	76.40	-1	5,262	-0.02%
2024/10/23	0	0.00	2	77.80	77.00	-2	5,508	-0.04%
2024/10/22	2	78.50	3	78.40	78.30	-1	5,574	-0.02%
2024/10/21	4	78.10	0	0.00	77.50	4	5,707	0.07%
2024/10/18	1	78.60	4	80.05	78.00	-3	5,797	-0.05%
2024/10/17	2	78.60	4	78.25	77.50	-2	5,876	-0.03%
2024/10/16	2	77.75	6	77.78	77.20	-4	5,962	-0.07%
2024/10/15	3.1	77.80	96	77.28	78.10	-93	5,951	-1.56%
2024/10/14	6	77.32	1	77.20	76.80	5	6,101	0.08%
2024/10/11	0	75.90	18	76.08	76.20	-18	6,180	-0.29%
2024/10/09	0	0.00	2	75.80	74.80	-2	6,223	-0.03%
2024/10/08	4	74.38	1	75.00	74.50	3	6,266	0.05%
2024/10/07	5	74.60	3.1	75.20	75.20	1.9	6,292	0.03%
2024/10/04	23	74.29	6	74.73	74.60	17	6,280	0.27%
2024/10/01	21	74.09	1	74.50	73.60	20	6,239	0.32%
2024/09/30	4	76.03	0	0.00	75.00	4	6,333	0.06%
2024/09/27	61	77.90	2	77.90	77.50	59	6,582	0.90%
2024/09/26	0	0.00	2	76.90	76.20	-2	6,966	-0.03%
2024/09/25	4.1	76.73	3	77.70	76.50	1.1	6,972	0.02%
2024/09/24	3	75.80	1	75.80	76.00	2	6,942	0.03%
2024/09/23	1	75.80	0	0.00	75.80	1	6,957	0.01%
2024/09/20	2	74.80	2	75.70	74.80	0	6,884	0.00%
2024/09/18	4	74.23	2.1	74.10	73.60	1.9	6,684	0.03%
2024/09/16	2	74.30	0	0.00	74.30	2	6,740	0.03%
2024/09/13	2	74.95	1	74.50	74.20	1	6,731	0.01%
2024/09/11	5	74.86	2.2	74.22	74.00	2.8	6,745	0.04%
2024/09/10	6	75.58	1.1	75.18	74.60	4.9	6,706	0.07%
2024/09/09	1	75.20	1	75.30	76.30	0	6,669	0.00%
2024/09/06	0	0.00	0.1	76.60	76.30	-0.1	6,601	0.00%
2024/09/05	3	77.33	2	77.30	77.40	1	6,584	0.02%
2024/09/04	4	77.35	2	77.95	77.20	2	6,572	0.03%
2024/09/03	1	79.60	0.2	80.10	79.10	0.9	6,498	0.01%
2024/09/02	5	80.66	1	80.60	80.30	4	6,495	0.06%
2024/08/30	1	81.30	2	81.60	81.20	-1	6,512	-0.02%
2024/08/28	2	80.40	1.1	80.13	80.00	0.9	6,534	0.01%
2024/08/27	1	79.70	0	0.00	80.10	1	6,878	0.01%
2024/08/26	3	81.43	0	0.00	80.40	3	6,932	0.04%
2024/08/23	1	80.60	1	81.20	80.50	0	7,030	0.00%
2024/08/22	2	81.30	2.1	81.57	80.70	-0.1	7,073	0.00%
2024/08/21	8	81.04	2.1	81.34	81.50	6	7,149	0.08%
2024/08/20	2	83.15	1.1	83.02	82.40	0.9	7,170	0.01%
2024/08/19	1	83.80	0	0.00	83.20	1	7,303	0.01%
2024/08/16	1	85.10	0	0.00	83.80	1	7,404	0.01%
2024/08/15	1	86.30	0	0.00	83.80	1	7,616	0.01%
2024/08/14	1	85.20	2	86.25	85.50	-1	7,843	-0.01%
2024/08/09	4	84.90	5	84.88	83.60	-1	8,021	-0.01%
2024/08/08	1	81.30	1	82.70	83.30	0	7,974	0.00%
2024/08/07	13	83.99	9	84.90	83.70	4	7,943	0.05%
2024/08/06	1.1	80.13	3	82.73	83.10	-2	7,970	-0.02%
2024/08/05	2.1	80.75	4.3	81.48	80.20	-2.2	7,926	-0.03%
2024/08/02	1	84.30	2	85.80	85.00	-1	7,832	-0.01%
2024/08/01	4	87.05	0	0.00	86.00	4	7,837	0.05%
2024/07/30	1	85.20	1	85.20	85.20	0	7,881	0.00%
2024/07/29	0	0.00	0	87.10	86.00	0	7,883	0.00%
2024/07/26	1.1	86.46	1.1	86.00	87.70	-0.1	7,880	0.00%
2024/07/23	6	92.37	5	92.20	92.80	1	7,811	0.01%
2024/07/22	1.1	91.34	0	0.00	92.30	1.1	7,810	0.01%
2024/07/19	3	94.03	3	93.83	94.20	0	7,717	0.00%
2024/07/18	3.1	94.78	6	93.72	94.60	-3	7,628	-0.04%
2024/07/17	24	96.35	19.1	94.64	94.50	4.9	7,588	0.06%
2024/07/16	4.2	99.08	3.3	100.03	98.10	0.9	7,577	0.01%
2024/07/15	1	95.10	11.2	96.67	101.00	-10.2	7,587	-0.13%
2024/07/12	7	94.96	8.1	94.97	94.80	-1.1	7,453	-0.01%
2024/07/11	1.2	93.89	2	93.40	94.00	-0.8	7,409	-0.01%
2024/07/10	1	91.10	6	92.87	93.00	-5	7,515	-0.07%
2024/07/09	0.1	92.30	0	0.00	92.90	0.1	7,556	0.00%
2024/07/08	3	91.03	3.2	90.73	91.20	-0.2	7,573	0.00%
2024/07/05	0.1	92.80	4.1	92.52	92.60	-4	7,593	-0.05%
2024/07/04	1	89.50	21.4	92.04	93.70	-20.4	7,602	-0.27%
2024/07/03	10	86.05	47.1	87.27	90.30	-37.1	7,446	-0.50%
2024/07/02	64.3	84.66	20.2	83.27	83.50	44.1	7,282	0.61%
2024/07/01	1.1	89.15	9	90.68	90.90	-7.9	6,843	-0.12%
2024/06/28	1	88.60	3.9	89.97	89.80	-2.9	6,815	-0.04%
2024/06/27	2	86.70	7	89.30	89.70	-5	6,826	-0.07%
2024/06/26	4	89.05	3	89.27	88.10	1	7,030	0.01%
2024/06/25	0	0.00	13	89.58	90.00	-13	7,274	-0.18%
2024/06/24	2	87.35	4	87.95	88.50	-2	7,495	-0.03%
2024/06/21	3.1	87.54	4	88.80	87.40	-1	7,602	-0.01%
2024/06/20	1	89.40	4	89.75	89.80	-3	7,565	-0.04%
2024/06/19	13.2	89.31	13	89.27	89.00	0.2	7,624	0.00%
2024/06/18	2	88.40	3	87.83	88.40	-1	7,755	-0.01%
2024/06/17	1	86.50	3	86.40	86.30	-2	7,903	-0.03%
2024/06/14	0.1	86.10	2	86.05	86.20	-2	8,252	-0.02%
2024/06/13	0	86.40	2	86.60	86.10	-2	8,557	-0.02%
2024/06/12	4.1	86.03	2	86.15	85.60	2.1	9,229	0.02%
2024/06/11	6	85.50	8	86.14	86.00	-2	9,520	-0.02%
2024/06/07	4	86.33	1	86.30	86.30	3	9,680	0.03%
2024/06/06	6	86.82	6	87.10	86.90	0	9,793	0.00%
2024/06/05	1	86.30	9	86.28	86.20	-8	9,972	-0.08%
2024/06/04	3.1	85.97	3	86.40	86.00	0.1	10,371	0.00%
2024/06/03	7	85.97	15	87.02	86.50	-8	10,727	-0.07%
2024/05/31	22	85.43	5	85.60	86.20	17	10,861	0.16%
2024/05/30	6	85.90	7	86.20	86.10	-1	10,666	-0.01%
2024/05/29	23.1	86.88	2.1	86.37	86.00	21	10,642	0.20%
2024/05/28	0.8	89.30	6	89.22	88.80	-5.2	10,607	-0.05%
2024/05/27	12.1	87.66	23	88.04	88.20	-10.9	10,698	-0.10%
2024/05/24	14.1	86.98	17.1	87.47	87.20	-3	10,655	-0.03%
2024/05/23	13	86.71	16	87.50	88.00	-3	10,652	-0.03%
2024/05/22	27	87.91	9	88.18	87.50	18	10,586	0.17%
2024/05/21	66.4	88.97	33	88.40	88.40	33.4	10,472	0.32%
2024/05/20	7.1	91.46	56.7	91.60	94.00	-49.6	10,286	-0.48%
2024/05/17	14.2	87.05	14	87.84	87.60	0.2	10,140	0.00%
2024/05/16	11	87.41	4	86.85	86.50	7	10,050	0.07%
2024/05/15	19.1	89.32	0	0.00	87.50	19.1	10,017	0.19%
2024/05/14	16.2	89.61	9.1	90.01	89.00	7.2	10,011	0.07%
2024/05/13	13	90.77	11.2	91.41	91.10	1.8	10,002	0.02%
2024/05/10	2	90.45	12	92.07	92.10	-10	9,992	-0.10%
2024/05/09	20	90.12	13.1	90.53	89.60	7	9,949	0.07%
2024/05/08	12	91.63	12	92.30	92.60	0	9,944	0.00%
2024/05/07	7.1	92.07	14.1	92.72	93.00	-7.1	9,960	-0.07%
2024/05/06	22	90.95	24	91.50	91.80	-2	9,905	-0.02%
2024/05/03	13	90.96	24	91.33	91.80	-11	9,914	-0.11%
2024/05/02	16	89.59	5	89.44	89.70	11	9,879	0.11%
2024/04/30	1	88.40	2	87.80	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	6	86.38	86.60	-6	9,887	-0.06%
2024/04/26	4	85.05	10	85.59	85.10	-6	9,937	-0.06%
2024/04/25	5.1	84.77	3.1	85.10	84.80	2	9,925	0.02%
2024/04/24	2.2	86.27	10	86.19	86.40	-7.8	9,984	-0.08%
2024/04/23	18.4	85.11	16.1	85.19	85.10	2.3	10,190	0.02%
2024/04/22	13	87.32	5.2	88.61	86.70	7.8	10,214	0.08%
2024/04/19	16.3	87.16	43.1	89.78	88.70	-26.9	10,163	-0.26%
2024/04/18	22	90.20	2	89.85	89.30	20	9,968	0.20%
2024/04/17	5	90.80	39.1	91.56	92.40	-34.1	9,978	-0.34%
2024/04/16	10.1	89.46	21.1	89.62	89.60	-11	9,949	-0.11%
2024/04/15	11	91.30	19	91.72	91.10	-8	9,846	-0.08%
2024/04/12	12.6	91.21	12.1	92.42	91.60	0.5	9,806	0.01%
2024/04/11	3	90.80	12	91.27	91.00	-9	9,853	-0.09%
2024/04/10	5.2	90.63	5	90.86	89.90	0.2	9,862	0.00%
2024/04/09	4	89.73	7	90.20	89.70	-3	9,885	-0.03%
2024/04/08	9	89.88	3.3	90.42	89.90	5.7	9,939	0.06%
2024/04/03	22	92.14	20.2	91.99	91.70	1.9	9,835	0.02%
2024/04/02	25	92.78	17	93.18	93.00	8	9,840	0.08%
2024/04/01	124	93.10	67.5	92.70	92.50	56.5	9,840	0.57%	大買/
2024/03/29	75.1	94.00	77	94.24	95.90	-2	9,768	-0.02%
2024/03/28	62	95.88	91.1	96.10	96.00	-29.1	9,508	-0.31%
2024/03/27	10.1	92.72	94	93.67	95.60	-83.9	9,446	-0.89%
2024/03/26	15	89.89	19	89.35	89.90	-4	9,369	-0.04%
2024/03/25	9	89.50	9	89.63	89.50	0	9,474	0.00%
2024/03/22	34	89.99	31	89.48	89.20	3	9,602	0.03%
2024/03/21	20.3	89.52	23	90.20	90.90	-2.7	9,726	-0.03%
2024/03/20	33.1	92.01	36	91.54	90.00	-2.9	9,777	-0.03%
2024/03/19	77.6	92.59	74.1	92.41	91.00	3.5	9,744	0.04%
2024/03/18	53	92.12	37	92.46	92.50	16	9,521	0.17%
2024/03/15	42	88.69	51.2	89.89	92.10	-9.2	9,342	-0.10%
2024/03/14	59.2	89.57	11	87.06	85.70	48.2	8,740	0.55%
2024/03/13	29	95.28	25	95.26	95.20	4	8,494	0.05%
2024/03/12	4.1	94.74	3.4	94.81	95.90	0.8	8,396	0.01%
2024/03/11	23	94.20	10	94.02	93.50	13	8,348	0.16%
2024/03/08	70.1	97.43	57.3	98.88	97.30	12.8	8,303	0.15%
2024/03/07	48.3	95.16	72.3	96.12	96.20	-24	7,988	-0.30%
2024/03/06	26	91.76	37	90.64	92.80	-11	7,767	-0.14%
2024/03/05	18.3	86.63	31	86.24	87.60	-12.7	7,797	-0.16%
2024/03/04	2.3	87.30	2.9	87.58	86.70	-0.6	7,743	-0.01%
2024/03/01	35	89.64	27	88.49	88.70	8	7,836	0.10%
2024/02/29	6	91.12	2	91.75	92.80	4	7,841	0.05%
2024/02/27	0	92.10	1.2	92.37	91.70	-1.2	7,786	-0.02%
2024/02/26	17.2	92.79	4.4	93.08	91.60	12.8	7,807	0.16%
2024/02/23	9	94.21	46.1	94.69	94.40	-37	7,794	-0.48%
2024/02/22	7	91.50	7	91.59	91.50	0	7,833	0.00%
2024/02/21	23.6	91.81	22.6	90.98	90.30	1	7,922	0.01%
2024/02/20	17.6	92.47	19.1	93.41	94.00	-1.5	8,111	-0.02%
2024/02/19	8	88.00	9	88.58	89.00	-1	8,077	-0.01%
2024/02/16	0	88.80	21	88.68	89.40	-21	8,149	-0.26%
2024/02/15	9	86.80	6	86.60	86.60	3	8,167	0.04%
2024/02/05	13	87.20	15	87.62	87.60	-2	8,243	-0.02%
2024/02/02	3.1	88.76	0	88.80	88.50	3.1	8,277	0.04%
2024/02/01	2	89.00	2	88.95	88.70	0	8,317	0.00%
2024/01/31	4.2	87.25	1	86.60	87.20	3.2	8,333	0.04%
2024/01/30	74	89.13	61	87.70	87.70	13	8,340	0.16%
2024/01/29	20	88.82	19	89.17	89.80	1	8,375	0.01%
2024/01/26	21	87.52	18	88.64	89.00	3	8,547	0.04%
2024/01/25	11.6	89.21	6	89.53	89.00	5.6	8,640	0.06%
2024/01/24	76	90.31	76.6	90.13	89.90	-0.6	8,852	-0.01%
2024/01/23	88	89.70	36.3	90.00	89.80	51.7	8,939	0.58%
2024/01/22	5	89.50	20.9	89.10	89.60	-15.9	8,933	-0.18%
2024/01/19	39	85.82	34	86.47	86.70	5	8,907	0.06%
2024/01/18	30	87.02	54.1	86.92	86.80	-24.1	8,900	-0.27%
2024/01/17	45.3	85.38	89.4	86.01	86.50	-44.1	8,815	-0.50%
2024/01/16	21.3	83.35	27	83.91	84.30	-5.7	8,651	-0.07%
2024/01/15	10	80.96	11.5	81.87	82.40	-1.5	8,581	-0.02%
2024/01/12	5	81.04	60	81.35	81.10	-55	8,582	-0.64%
2024/01/11	57	80.85	53	81.58	81.70	4	8,635	0.05%
2024/01/10	11.5	82.03	23.1	81.92	82.00	-11.6	8,669	-0.13%
2024/01/09	42.5	80.93	44	81.74	81.80	-1.5	8,690	-0.02%
2024/01/08	46	80.49	46.2	80.90	80.90	-0.2	8,733	0.00%
2024/01/05	35	80.27	33.6	80.72	81.40	1.4	8,737	0.02%
2024/01/04	15	81.10	18	81.52	81.60	-3	8,655	-0.03%
2024/01/03	18.5	80.29	15.6	80.62	80.50	2.9	8,673	0.03%
2024/01/02	13.1	80.32	12	80.81	80.40	1.1	8,668	0.01%
2023/12/29	29.4	81.36	6.3	81.57	81.60	23	8,620	0.27%
2023/12/28	52.2	83.10	6.1	82.09	81.40	46	8,657	0.53%
2023/12/27	28	84.55	5.1	84.66	85.00	23	8,703	0.26%
2023/12/26	4.4	82.34	3.4	83.11	84.10	1	8,671	0.01%
2023/12/25	31.4	82.37	17.3	82.43	82.50	14.1	8,668	0.16%
2023/12/22	29.5	82.84	38.3	83.37	83.40	-8.8	8,653	-0.10%
2023/12/21	17	81.06	50	81.69	81.90	-33	8,493	-0.39%
2023/12/20	25	81.58	26	81.97	80.60	-1	8,331	-0.01%
2023/12/19	37.3	80.49	44	81.14	81.20	-6.7	8,153	-0.08%
2023/12/18	15.2	80.65	55	80.96	81.30	-39.8	7,981	-0.50%
2023/12/15	29.2	80.49	27.7	80.63	80.20	1.5	7,837	0.02%
2023/12/14	51.5	83.67	15	82.53	82.90	36.5	7,677	0.48%
2023/12/13	26	84.11	38.1	84.95	85.00	-12.1	7,575	-0.16%
2023/12/12	35	83.29	19.3	83.56	83.30	15.7	7,609	0.21%
2023/12/11	24	79.93	24.1	80.30	80.70	-0.1	7,522	0.00%
2023/12/08	32	78.58	29.1	79.14	79.20	3	7,481	0.04%
2023/12/07	14.3	78.41	11.1	79.00	78.90	3.2	7,484	0.04%
2023/12/06	7.3	77.47	4.1	77.65	78.00	3.2	7,417	0.04%
2023/12/05	5	76.14	37	75.96	77.00	-32	7,372	-0.43%
2023/12/04	21.4	74.24	44.1	74.72	75.00	-22.7	7,273	-0.31%
2023/12/01	28.1	74.64	3.2	73.58	73.30	24.9	7,248	0.34%
2023/11/30	11.2	75.60	8.2	76.36	77.60	3.1	7,090	0.04%
2023/11/29	2.3	74.98	7.1	75.77	76.50	-4.8	6,829	-0.07%
2023/11/28	1.2	74.40	31.1	74.54	75.10	-29.9	6,737	-0.44%
2023/11/27	10.6	73.20	7	72.90	74.00	3.6	6,676	0.05%
2023/11/24	1	72.20	2	72.00	73.50	-1	6,619	-0.02%
2023/11/23	13	71.98	0	0.00	71.90	13	6,556	0.20%
2023/11/22	0.2	71.65	0	0.00	72.50	0.2	6,518	0.00%
2023/11/21	5.4	72.01	9.4	71.82	71.70	-4	6,541	-0.06%
2023/11/20	22	71.23	16	71.34	71.40	6	6,492	0.09%
2023/11/17	45.5	73.21	40.7	72.71	71.20	4.8	6,498	0.07%
2023/11/16	7	69.89	6.3	69.58	69.60	0.8	6,275	0.01%
2023/11/15	10	69.66	50.9	69.61	69.50	-40.8	6,226	-0.66%
2023/11/14	33	70.84	18.1	70.75	70.70	14.9	6,161	0.24%
2023/11/13	36.6	72.19	5.1	73.15	71.10	31.5	6,145	0.51%
2023/11/10	41.1	71.82	4.1	72.30	72.20	37	6,076	0.61%
2023/11/09	8.3	73.01	9.2	73.52	73.50	-0.9	6,113	-0.01%
2023/11/08	8	74.94	8	74.75	74.60	0	6,145	0.00%
2023/11/07	5.4	73.64	18	73.96	74.20	-12.6	6,108	-0.21%
2023/11/06	33.3	72.65	34.1	72.71	72.90	-0.8	6,111	-0.01%
2023/11/03	42	71.12	49.7	71.19	70.90	-7.7	6,058	-0.13%
2023/11/02	25	73.24	17.7	73.37	72.80	7.3	5,917	0.12%
2023/11/01	56	73.04	75.7	73.26	74.10	-19.7	5,786	-0.34%
2023/10/31	26.5	70.94	27.3	71.09	71.60	-0.8	5,603	-0.01%
2023/10/30	16	68.58	8	68.61	68.90	8	5,484	0.15%
2023/10/27	22.4	68.84	18.3	68.85	68.80	4.2	5,462	0.08%
2023/10/26	3.3	67.34	5	67.44	67.40	-1.7	5,461	-0.03%
2023/10/25	4.7	68.03	4	67.85	68.20	0.7	5,516	0.01%
2023/10/24	2	66.40	2	67.35	67.70	0	5,581	0.00%
2023/10/23	1	66.00	2.5	66.57	66.30	-1.5	5,657	-0.03%
2023/10/20	0	67.40	4	67.43	67.80	-4	5,922	-0.07%
2023/10/19	2.2	67.23	6.5	67.38	67.50	-4.4	6,073	-0.07%
2023/10/18	3	66.70	5.3	66.89	67.00	-2.3	6,176	-0.04%
2023/10/17	6	67.68	7.5	67.50	67.00	-1.5	6,165	-0.02%
2023/10/16	4.1	68.12	3.1	68.07	68.10	1	6,249	0.02%
2023/10/13	2.1	65.71	12.1	66.39	66.50	-9.9	6,297	-0.16%
2023/10/12	3	65.03	5.2	65.27	65.50	-2.2	6,268	-0.03%
2023/10/11	2.3	64.14	3.1	64.45	64.80	-0.8	6,265	-0.01%
2023/10/06	5.1	62.82	9.8	62.52	63.00	-4.7	6,240	-0.08%
2023/10/05	1	61.50	2.5	61.20	61.50	-1.5	6,219	-0.02%
2023/10/04	2	61.10	2.1	61.28	61.30	-0.1	6,212	0.00%
2023/10/03	3.1	61.59	7.1	61.27	61.60	-3.9	6,165	-0.06%
2023/10/02	5.1	59.96	3.1	60.13	60.00	2	6,109	0.03%
2023/09/28	2	60.25	9	60.43	60.60	-7	6,078	-0.11%
2023/09/27	10.2	59.50	1	59.60	60.00	9.2	6,091	0.15%
2023/09/26	0	0.00	0.3	59.64	60.00	-0.3	6,178	0.00%
2023/09/25	5	59.66	5.8	59.67	60.00	-0.7	6,155	-0.01%
2023/09/22	0.1	58.80	0	59.20	59.50	0	6,134	0.00%
2023/09/21	1.5	58.87	1.1	59.00	59.30	0.4	6,071	0.01%
2023/09/20	2.1	59.70	2.4	59.71	59.60	-0.3	6,051	-0.01%
2023/09/19	8	59.41	14	59.61	59.40	-6	5,985	-0.10%
2023/09/18	7.2	59.68	13	59.70	59.50	-5.9	5,945	-0.10%
2023/09/15	20.1	59.12	21.1	59.27	59.50	-1.1	5,888	-0.02%
2023/09/14	5	57.74	7.4	58.05	58.20	-2.4	5,765	-0.04%
2023/09/13	2	56.70	13.1	57.17	57.40	-11.1	5,760	-0.19%
2023/09/12	17	56.96	6	56.93	56.90	11	5,792	0.19%
2023/09/11	4	56.55	3.1	56.92	56.50	0.9	5,783	0.02%
2023/09/08	3	56.70	1.6	56.84	56.60	1.5	5,779	0.03%
2023/09/07	17.2	56.58	19.4	56.74	56.70	-2.2	5,796	-0.04%
2023/09/06	1	55.50	4.3	56.35	56.40	-3.3	5,762	-0.06%
2023/09/05	0	0.00	3	55.17	55.20	-3	5,683	-0.05%
2023/09/04	0.1	54.60	0	0.00	54.80	0.1	5,702	0.00%
2023/09/01	1.1	54.31	1	54.40	54.40	0.1	5,709	0.00%
2023/08/31	4.1	54.15	23	54.64	54.90	-19	5,707	-0.33%
2023/08/30	10	53.24	2	53.50	53.70	8	5,618	0.14%
2023/08/29	7	53.01	14	53.36	53.80	-7	5,618	-0.12%
2023/08/28	11	53.76	3.1	54.00	54.00	7.9	5,603	0.14%
2023/08/25	1.3	54.52	12	54.23	54.70	-10.8	5,735	-0.19%
2023/08/24	19.2	54.37	0	0.00	53.40	19.2	5,692	0.34%
2023/08/23	6.3	54.42	11	54.55	55.50	-4.7	5,647	-0.08%
2023/08/22	4.1	53.70	2	54.00	54.00	2.1	5,577	0.04%
2023/08/21	14.2	54.00	9.4	53.95	54.00	4.8	5,608	0.09%
2023/08/18	1.2	53.10	6.1	53.17	53.70	-4.9	5,628	-0.09%
2023/08/17	6.1	52.13	4.5	52.36	52.80	1.6	5,642	0.03%
2023/08/16	4	52.15	7	52.21	52.50	-3	5,653	-0.05%
2023/08/15	12.3	52.46	17.1	52.54	52.20	-4.8	5,693	-0.08%
2023/08/14	10	51.24	12	51.59	52.00	-2	5,640	-0.04%
2023/08/11	0.5	51.30	6	51.30	51.50	-5.5	5,592	-0.10%
2023/08/10	9.1	50.48	14.5	50.92	51.50	-5.5	5,571	-0.10%
2023/08/09	18	50.47	9	51.20	51.20	9	5,527	0.16%
2023/08/08	11	50.50	12	51.00	51.00	-1	5,505	-0.02%
2023/08/07	8	50.29	16	50.78	51.00	-8	5,473	-0.15%
2023/08/04	13.1	49.84	6	49.95	49.95	7.1	5,440	0.13%
2023/08/02	24.2	49.72	4	49.95	49.95	20.2	5,402	0.37%
2023/08/01	4.6	50.12	7.5	50.39	50.40	-2.9	5,379	-0.05%
2023/07/31	11.1	50.05	7	50.36	50.40	4.1	5,398	0.08%
2023/07/28	13.5	49.96	18.1	50.49	50.30	-4.6	5,366	-0.09%
2023/07/27	3.1	49.46	10	49.43	49.80	-7	5,239	-0.13%
2023/07/26	19.4	49.34	1	49.20	49.15	18.4	5,170	0.36%
2023/07/25	42.3	50.61	0.2	50.50	50.10	42.2	5,066	0.83%
2023/07/24	50.1	56.40	91.3	56.53	56.80	-41.2	4,749	-0.87%
2023/07/21	6.1	56.90	0.2	57.10	57.10	5.9	4,552	0.13%
2023/07/20	10	57.77	3.2	57.95	57.70	6.8	4,403	0.16%
2023/07/19	20.1	57.36	15.1	57.80	57.80	5	4,274	0.12%
2023/07/18	7	58.20	6	58.43	59.00	1	4,157	0.02%
2023/07/17	2	58.10	0	0.00	58.50	2	4,024	0.05%
2023/07/14	1	58.10	3	58.30	58.30	-2	3,995	-0.05%
2023/07/13	12	58.08	21.7	57.93	57.40	-9.7	3,958	-0.24%
2023/07/12	10	57.86	25.2	57.95	58.00	-15.2	3,910	-0.39%
2023/07/11	4	57.08	1	56.71	57.30	3	3,877	0.08%
2023/07/07	1	56.40	0	0.00	56.10	1	3,881	0.03%
2023/07/06	0.1	56.40	1	56.70	56.60	-1	3,879	-0.02%
2023/07/05	7	56.74	12.1	56.81	56.90	-5.1	3,862	-0.13%
2023/07/04	5.1	56.12	6	55.85	56.20	-0.9	3,809	-0.02%
2023/07/03	0	54.70	1	55.00	55.00	-1	3,697	-0.03%
2023/06/30	3	54.43	9	54.70	54.70	-6	3,691	-0.16%
2023/06/26	0	0.00	2	54.50	54.90	-2	3,771	-0.05%
2023/06/21	0	0.00	2	54.70	54.80	-2	3,754	-0.05%
2023/06/20	11.3	54.24	14	54.50	54.50	-2.7	3,755	-0.07%
2023/06/19	0	0.00	0.1	54.40	54.20	-0.1	3,707	0.00%
2023/06/16	6	54.27	6.2	54.49	54.70	-0.2	3,660	-0.01%
2023/06/14	3	54.50	6.1	54.62	54.40	-3.1	3,611	-0.09%
2023/06/13	4	54.20	4	54.40	54.40	0	3,636	0.00%
2023/06/12	0	0.00	7	53.63	53.90	-7	3,612	-0.19%
2023/06/09	0	0.00	2	53.50	53.60	-2	3,676	-0.05%
2023/06/08	8	53.30	12	53.45	53.60	-4	3,753	-0.11%
2023/06/07	0	0.00	0.1	53.00	53.20	-0.1	3,759	0.00%
2023/06/06	7	53.20	0	0.00	53.30	7	3,808	0.18%
2023/06/05	0	0.00	1	53.50	53.50	-1	3,814	-0.03%
2023/06/02	4	53.10	1	53.50	53.40	3	3,842	0.08%
2023/06/01	0	0.00	1.6	52.96	53.30	-1.6	3,831	-0.04%
2023/05/31	5.2	52.40	9	53.20	53.20	-3.8	3,822	-0.10%
2023/05/30	4	52.65	0	0.00	52.80	4	3,682	0.11%
2023/05/29	0	52.55	2	52.70	53.00	-2	3,719	-0.05%
2023/05/26	7	52.13	8	52.40	52.40	-1	3,704	-0.03%
2023/05/25	1	52.00	7	52.50	52.50	-6	3,646	-0.16%
2023/05/23	7	52.21	8	52.28	52.20	-1	3,534	-0.03%
2023/05/22	3	51.84	7	52.47	52.70	-4	3,481	-0.11%
2023/05/19	7	52.17	10.5	52.12	52.50	-3.5	3,432	-0.10%
2023/05/18	4	50.98	5	51.20	51.30	-1	3,383	-0.03%
2023/05/17	1	50.60	3	50.50	50.80	-2	3,341	-0.06%
2023/05/16	0.3	50.07	5	50.32	50.30	-4.7	3,305	-0.14%
2023/05/15	3.1	49.70	0	0.00	49.80	3.1	3,314	0.09%
2023/05/12	3.1	49.67	0	0.00	49.65	3.1	3,324	0.09%
2023/05/11	2.1	49.86	3	50.00	49.80	-0.9	3,315	-0.03%
2023/05/10	2	49.93	0	0.00	50.00	2	3,308	0.06%
2023/05/09	4	49.98	1	50.30	50.00	3	3,339	0.09%
2023/05/08	5	50.05	2	50.20	50.20	3	3,372	0.09%
2023/05/04	0.1	50.30	0	0.00	50.20	0.1	3,389	0.00%
2023/05/03	1	50.30	11	50.44	50.30	-10	3,371	-0.30%
2023/05/02	3.6	50.08	0	0.00	50.30	3.6	3,431	0.10%
2023/04/28	0	0.00	6	50.42	50.00	-6	3,457	-0.17%
2023/04/27	0.1	50.31	13	50.38	50.40	-12.9	3,428	-0.38%
2023/04/26	3.1	49.50	0	0.00	49.75	3.1	3,420	0.09%
2023/04/25	2.1	49.81	3	49.87	49.80	-0.9	3,402	-0.03%
2023/04/24	4.2	49.80	4	49.90	49.75	0.2	3,395	0.01%
2023/04/21	1.2	49.63	0	0.00	49.65	1.2	3,412	0.03%
2023/04/20	2.1	50.00	1	50.00	49.95	1.1	3,387	0.03%
2023/04/19	1.1	50.15	5	50.40	50.00	-3.9	3,407	-0.11%
2023/04/18	4.2	50.35	4	50.65	50.50	0.2	3,376	0.01%
2023/04/17	4	50.18	0	0.00	50.20	4	3,372	0.12%
2023/04/14	0	0.00	1	50.20	50.10	-1	3,361	-0.03%
2023/04/13	4.3	50.17	1	50.10	50.00	3.3	3,347	0.10%
2023/04/12	2.8	50.46	0	0.00	50.40	2.8	3,344	0.08%
2023/04/10	0.1	50.30	1.2	50.35	50.10	-1.2	3,334	-0.03%
2023/04/07	0	0.00	4	50.50	50.40	-4	3,316	-0.12%
2023/04/06	0.1	50.20	4	50.38	50.30	-3.9	3,298	-0.12%
2023/03/31	5.2	50.19	2	50.25	50.20	3.2	3,294	0.10%
2023/03/30	3	49.78	14	50.00	50.00	-11	3,469	-0.32%
2023/03/29	23.2	49.74	23.1	49.62	49.80	0.1	3,642	0.00%
2023/03/28	5	48.49	1	48.60	48.45	4	3,804	0.11%
2023/03/27	1	48.80	0	0.00	48.70	1	4,032	0.02%
2023/03/24	0.2	48.85	5	48.80	48.70	-4.8	4,293	-0.11%
2023/03/23	1.1	48.57	1	48.80	48.65	0.1	4,313	0.00%
2023/03/22	1.1	48.80	3	48.58	48.80	-1.9	4,337	-0.04%
2023/03/21	8.1	48.38	2	48.45	48.25	6.1	4,397	0.14%
2023/03/20	6	48.08	0	0.00	48.10	6	4,414	0.14%
2023/03/17	8	48.09	3	48.42	48.10	5	4,426	0.11%
2023/03/16	8.2	48.21	8	48.54	47.95	0.2	4,382	0.00%
2023/03/15	2	48.70	0	0.00	48.75	2	4,336	0.05%
2023/03/14	7	48.45	0	0.00	48.30	7	4,333	0.16%
2023/03/13	1	48.65	0.2	49.09	49.00	0.8	4,270	0.02%
2023/03/10	1	49.35	4	49.36	49.25	-3	4,211	-0.07%
2023/03/09	8.4	49.86	0	0.00	49.75	8.4	4,197	0.20%
2023/03/08	0.1	50.45	0	0.00	50.60	0.1	4,205	0.00%
2023/03/07	0.1	50.40	3	50.40	50.60	-2.9	4,211	-0.07%
2023/03/06	3	49.98	0	50.10	50.00	3	4,211	0.07%
2023/03/03	6	49.73	0	0.00	49.70	6	4,233	0.14%
2023/03/02	6	49.37	6	49.42	49.60	0	4,266	0.00%
2023/03/01	9	48.93	9.2	48.85	48.75	-0.2	4,263	0.00%
2023/02/24	0	49.65	6	49.51	49.30	-6	4,207	-0.14%
2023/02/23	1	49.40	0	0.00	49.20	1	4,200	0.02%
2023/02/22	2.1	48.90	10	49.33	49.20	-7.9	4,239	-0.19%
2023/02/21	1	49.30	0	0.00	49.30	1	4,256	0.02%
2023/02/20	5	49.44	1	49.45	49.45	4	4,297	0.09%
2023/02/17	0	0.00	1	49.05	49.30	-1	4,318	-0.02%
2023/02/16	0.1	49.40	0	0.00	49.20	0.1	4,371	0.00%
2023/02/14	2	49.15	0	0.00	49.05	2	4,352	0.05%
2023/02/13	8	49.42	0	0.00	49.35	8	4,364	0.18%
2023/02/10	3	49.10	7.1	49.13	49.00	-4.1	4,361	-0.09%
2023/02/09	2	49.55	3	49.62	49.50	-1	4,340	-0.02%
2023/02/08	1.5	49.48	0	0.00	49.35	1.5	4,363	0.03%
2023/02/07	6.1	49.55	6	49.67	49.80	0.1	4,378	0.00%
2023/02/06	4	49.48	4	49.50	49.45	0	4,363	0.00%
2023/02/03	2.1	49.29	0	49.45	49.30	2.1	4,317	0.05%
2023/02/02	0.1	49.10	1	49.30	49.25	-0.9	4,296	-0.02%
2023/02/01	0	0.00	11	48.23	48.45	-11	4,253	-0.26%
2023/01/31	15.1	47.79	6	48.20	47.70	9.1	4,267	0.21%
2023/01/30	0.1	48.05	26	48.04	48.25	-26	4,215	-0.62%
2023/01/16	1	47.15	1	47.15	47.20	0	4,251	0.00%
2023/01/13	4	47.19	5	47.36	47.25	-1	4,274	-0.02%
2023/01/12	8	47.15	10	47.15	47.10	-2	4,365	-0.05%
2023/01/11	19.5	47.41	0	0.00	47.40	19.5	4,418	0.44%
2023/01/10	1.2	48.27	0	0.00	48.00	1.2	4,482	0.03%
2023/01/09	1	47.95	1	48.20	48.20	0	4,558	0.00%
2023/01/06	0	0.00	2	47.70	47.60	-2	4,576	-0.04%
2023/01/05	4.1	47.73	1	47.95	47.80	3.1	4,650	0.07%
2023/01/04	2.1	47.50	0	0.00	47.55	2.1	4,688	0.04%
2023/01/03	7	47.81	6	47.93	47.85	1	4,761	0.02%
2022/12/30	8	48.12	5	48.31	48.10	3	4,762	0.06%
2022/12/29	0	0.00	15	47.83	48.25	-15	4,750	-0.32%
2022/12/28	8	47.61	1	47.60	47.85	7	4,735	0.15%
2022/12/27	5	47.50	1	47.70	47.55	4	4,774	0.08%
2022/12/23	17	47.42	5	47.80	47.80	12	4,941	0.24%
2022/12/22	5	47.84	19	48.10	48.05	-14	5,029	-0.28%
2022/12/21	0	0.00	1	47.10	47.30	-1	4,913	-0.02%
2022/12/20	26	47.36	0	0.00	47.30	26	4,741	0.55%
2022/12/19	3	47.90	32	48.45	48.75	-29	4,618	-0.63%
2022/12/16	7.2	46.70	7	47.66	48.45	0.2	4,426	0.00%
2022/12/15	3	47.58	1	47.60	47.65	2	4,309	0.05%
2022/12/14	0	47.50	2	47.53	47.65	-2	4,399	-0.04%
2022/12/13	22.1	47.50	0	0.00	47.35	22.1	4,448	0.50%
2022/12/12	0.5	48.75	0	0.00	48.75	0.5	4,469	0.01%
2022/12/09	0.5	48.47	0	0.00	48.50	0.5	4,607	0.01%
2022/12/08	0	47.80	5	47.95	47.75	-5	4,615	-0.11%
2022/12/07	5.1	47.05	1	47.10	47.15	4.1	4,619	0.09%
2022/12/06	3.2	47.88	9	47.65	47.55	-5.8	4,609	-0.13%
2022/12/05	0.1	48.45	1	48.50	48.50	-1	4,605	-0.02%
2022/12/02	0	0.00	2	48.45	48.50	-2	4,650	-0.04%
2022/12/01	10	48.36	56	48.33	48.40	-46	4,668	-0.99%
2022/11/30	0	0.00	51.6	47.94	48.50	-51.6	4,656	-1.11%
2022/11/29	7	46.61	22	47.12	47.25	-15	4,600	-0.33%
2022/11/28	1	47.25	40	47.13	46.95	-39	4,609	-0.85%
2022/11/25	54	47.18	1	47.20	46.90	53	4,630	1.14%
2022/11/24	13	47.10	10	47.24	47.20	3	4,620	0.06%
2022/11/23	20	46.70	13	46.85	46.70	7	4,610	0.15%
2022/11/22	12	46.02	14	46.20	46.30	-2	4,612	-0.04%
2022/11/21	0	0.00	0.1	46.10	46.10	-0.1	4,596	0.00%
2022/11/18	22	45.75	0	0.00	45.85	22	4,596	0.48%
2022/11/17	23	46.36	2	46.20	46.35	21	4,585	0.46%
2022/11/16	7	46.99	12	47.18	47.05	-5	4,563	-0.11%
2022/11/15	1	47.00	10	46.98	47.00	-9	4,557	-0.20%
2022/11/14	0	0.00	53.2	47.22	47.55	-53.2	4,551	-1.17%
2022/11/11	2	46.40	7	46.68	46.65	-5	4,535	-0.11%
2022/11/10	1.1	45.98	19	46.35	46.30	-17.9	4,561	-0.39%
2022/11/09	4	45.48	25	46.19	46.30	-21	4,594	-0.46%
2022/11/08	6	45.30	10	45.65	45.75	-4	4,597	-0.09%
2022/11/07	2.1	45.20	4	45.33	45.30	-2	4,576	-0.04%
2022/11/04	0	0.00	51	45.00	45.40	-51	4,564	-1.12%
2022/11/03	10	44.31	0	0.00	44.40	10	4,553	0.22%
2022/11/02	0.1	44.59	14	44.52	44.60	-13.9	4,539	-0.31%
2022/11/01	5	43.87	12	44.13	44.25	-7	4,539	-0.15%
2022/10/31	6	43.98	6	44.08	43.95	0	4,546	0.00%
2022/10/28	3	44.00	2	44.30	44.25	1	4,558	0.02%
2022/10/27	6.3	44.29	6	44.25	44.15	0.3	4,587	0.01%
2022/10/26	7	44.14	6	44.37	44.40	1	4,618	0.02%
2022/10/25	24.1	44.25	20	44.11	44.25	4.1	4,645	0.09%
2022/10/24	17	45.05	7	45.05	45.05	10	4,619	0.22%
2022/10/21	39.1	45.70	0	0.00	45.20	39.1	4,610	0.85%
2022/10/20	8.1	45.15	36	46.33	46.60	-28	4,608	-0.61%
2022/10/19	16	45.91	19	46.28	45.70	-3	4,533	-0.07%
2022/10/18	12.1	45.30	0	0.00	45.60	12.1	4,484	0.27%
2022/10/17	23	45.57	13	45.78	45.70	10	4,480	0.22%
2022/10/14	35.1	46.25	3	46.90	46.10	32.1	4,470	0.72%
2022/10/13	27	46.82	15	47.23	46.80	12	4,511	0.27%
2022/10/12	11	46.75	17	47.08	46.90	-6	4,644	-0.13%
2022/10/11	20	47.36	73	47.13	46.85	-53	4,757	-1.11%
2022/10/07	10	47.33	4	47.43	47.20	6	4,773	0.13%
2022/10/06	5	47.57	50	47.85	47.70	-45	4,864	-0.93%
2022/10/05	11.1	47.30	6	47.58	47.30	5.1	4,916	0.10%
2022/10/04	4	46.63	9	47.03	47.00	-5	4,936	-0.10%
2022/10/03	18	45.72	18	46.00	45.85	0	4,897	0.00%
2022/09/30	21.1	46.04	16	46.41	46.45	5.1	4,875	0.10%
2022/09/29	18.1	46.50	18	46.75	47.10	0.1	4,833	0.00%
2022/09/28	45.1	46.29	12	46.30	46.10	33.1	4,769	0.69%
2022/09/27	16	46.84	14.6	47.03	47.10	1.4	4,713	0.03%
2022/09/26	17.1	46.75	14	46.97	46.85	3.1	4,697	0.07%
2022/09/23	34.7	47.83	10	47.50	47.40	24.7	4,628	0.53%
2022/09/22	37.2	48.23	15	48.50	48.20	22.2	4,619	0.48%
2022/09/21	29.1	49.19	0	0.00	49.05	29.1	4,510	0.65%
2022/09/20	44.4	49.57	10	49.90	49.90	34.4	4,422	0.78%
2022/09/19	60.3	49.64	0.3	50.00	50.00	60	4,355	1.38%
2022/09/16	95.2	50.41	1.5	50.27	50.10	93.7	4,290	2.18%
2022/09/15	1	51.60	26	51.90	51.60	-25	4,213	-0.59%
2022/09/14	2	51.80	22	51.65	51.50	-20	4,260	-0.47%
2022/09/13	19	52.05	3	52.30	52.00	16	4,338	0.37%
2022/09/12	31.2	51.88	20	52.15	52.20	11.2	4,492	0.25%
2022/09/08	10	51.21	11	51.45	52.30	-1	4,634	-0.02%
2022/09/07	27	50.13	27	50.68	50.40	0	4,642	0.00%
2022/09/06	20	50.41	20	50.81	50.90	0	4,661	0.00%
2022/09/05	5.2	50.80	0	0.00	50.70	5.2	4,717	0.11%
2022/09/02	13.1	51.14	9	51.37	50.90	4.1	4,794	0.09%
2022/09/01	11.1	50.80	2	51.00	50.70	9.1	4,844	0.19%
2022/08/30	1	50.30	3	50.80	50.70	-2	4,986	-0.04%
2022/08/29	3	50.60	3	50.50	50.50	0	5,086	0.00%
2022/08/26	1	50.70	3	50.83	51.00	-2	5,207	-0.04%
2022/08/25	10.1	50.10	18	50.47	50.40	-7.9	5,298	-0.15%
2022/08/24	1	50.10	0	0.00	50.00	1	5,467	0.02%
2022/08/23	12.1	50.14	1	50.30	50.10	11.1	5,745	0.19%
2022/08/22	1	49.96	5	50.32	50.40	-4	5,942	-0.07%
2022/08/19	2.1	49.88	11	49.81	49.90	-9	6,057	-0.15%
2022/08/18	7.1	49.95	0	0.00	49.90	7.1	6,153	0.12%
2022/08/17	12.1	50.97	1	50.90	51.00	11.1	6,319	0.18%
2022/08/16	0	0.00	54	51.80	51.70	-54	6,438	-0.84%
2022/08/15	22	51.40	36	51.59	51.30	-14	6,469	-0.22%
2022/08/12	4.1	51.30	8	51.50	51.40	-3.9	6,570	-0.06%
2022/08/11	14	51.12	12	51.40	51.40	2	6,615	0.03%
2022/08/10	6.2	51.06	22	51.17	51.10	-15.8	6,653	-0.24%
2022/08/09	4	50.83	6	51.30	51.10	-2	6,661	-0.03%
2022/08/08	4	50.98	5	51.30	51.30	-1	6,689	-0.02%
2022/08/05	1	50.40	46	50.58	50.70	-45	6,713	-0.67%
2022/08/04	60.1	49.41	54	49.84	49.95	6.1	6,747	0.09%
2022/08/03	29	49.74	13	50.07	50.10	16	6,774	0.24%
2022/08/02	34	49.81	24	50.30	50.20	10	6,790	0.15%
2022/08/01	14	50.34	25	50.88	50.50	-11	6,749	-0.16%
2022/07/29	0.1	50.20	42	50.16	50.20	-42	6,743	-0.62%
2022/07/28	7	49.29	14	49.70	49.60	-7	6,705	-0.10%
2022/07/27	7	49.07	5	49.25	49.45	2	6,679	0.03%
2022/07/26	4	49.03	0	0.00	49.20	4	6,664	0.06%
2022/07/25	28	49.36	0	0.00	49.05	28	6,645	0.42%
2022/07/22	13	49.40	3	49.82	49.55	10	6,653	0.15%
2022/07/21	18.1	49.45	9	49.75	49.70	9.1	6,600	0.14%
2022/07/20	11	49.00	5	49.15	49.10	6	6,538	0.09%
2022/07/19	4.4	48.51	1	48.70	48.60	3.4	6,472	0.05%
2022/07/18	3	52.20	0	52.50	52.80	3	6,297	0.05%
2022/07/15	14	51.25	13	51.75	51.80	1	6,149	0.02%
2022/07/13	0.1	52.06	1	52.40	52.20	-1	5,983	-0.02%
2022/07/12	6.3	51.13	0	0.00	51.50	6.3	5,926	0.11%
2022/07/11	15	52.27	0	0.00	52.60	15	5,893	0.25%
2022/07/07	5	51.31	0	0.00	52.30	5	5,894	0.09%
2022/07/06	36	52.13	0	0.00	51.80	36	5,882	0.61%
2022/07/05	41	52.93	6	53.55	53.00	35	5,896	0.59%
2022/07/04	6	53.45	0	53.85	53.50	6	5,896	0.10%
2022/07/01	35	53.82	0.1	53.92	53.90	34.9	5,936	0.59%
2022/06/30	21	55.10	4	55.23	55.10	17	5,925	0.29%
2022/06/29	0	0.00	6	56.20	56.00	-6	5,909	-0.10%
2022/06/27	0	0.00	2	56.10	55.80	-2	5,916	-0.03%
2022/06/22	0	0.00	1	54.80	54.80	-1	5,889	-0.02%
2022/06/21	2	55.70	10	55.85	55.40	-8	5,848	-0.14%
2022/06/20	0	0.00	5	56.00	54.40	-5	5,920	-0.08%
2022/06/17	0	0.00	32	55.81	56.30	-32	5,758	-0.56%
2022/06/16	0	0.00	6	57.10	56.80	-6	5,607	-0.11%
2022/06/15	7.1	56.84	0	0.00	56.50	7.1	5,680	0.12%
2022/06/14	0.3	56.77	10.7	56.93	56.80	-10.5	5,642	-0.19%
2022/06/13	4.2	57.05	32.5	56.84	56.80	-28.3	5,604	-0.51%
2022/06/10	5.2	57.42	43.1	57.32	57.10	-37.9	5,572	-0.68%
2022/06/09	4	57.13	19	57.25	57.10	-15	5,509	-0.27%
2022/06/08	3	57.27	44.2	57.53	57.20	-41.2	5,379	-0.77%
2022/06/07	2.1	57.38	67	57.37	56.90	-64.9	5,333	-1.22%
2022/06/06	5	57.00	27	57.10	57.00	-22	5,224	-0.42%
2022/06/02	7	56.00	25.2	56.22	56.10	-18.2	5,140	-0.35%
2022/06/01	20	54.95	18	55.21	55.40	2	5,120	0.04%
2022/05/31	56.7	53.55	2	54.05	52.80	54.7	4,955	1.10%
2022/05/30	79.2	55.22	1	55.90	54.40	78.2	4,711	1.66%
2022/05/27	0	0.00	9	56.49	56.20	-9	4,554	-0.20%
2022/05/26	1.1	56.37	2.2	56.35	55.90	-1.1	4,473	-0.03%
2022/05/25	5	57.20	46	57.04	56.10	-41	4,402	-0.93%
2022/05/24	15	56.28	46	56.73	56.20	-31	4,249	-0.73%
2022/05/23	21.1	55.57	21	56.09	55.80	0.1	4,110	0.00%
2022/05/20	6	55.77	73.8	55.60	56.00	-67.8	4,080	-1.66%
2022/05/19	0	0.00	5.2	54.42	54.40	-5.2	3,976	-0.13%
2022/05/18	14	53.94	14	54.43	54.60	0	3,952	0.00%
2022/05/17	3	53.97	4.1	54.30	54.30	-1.1	3,945	-0.03%
2022/05/16	2.3	53.64	6.1	54.13	54.10	-3.7	3,938	-0.09%
2022/05/13	0.5	53.40	0.1	53.60	53.50	0.5	3,964	0.01%
2022/05/12	1	53.30	0	53.00	53.40	1	3,988	0.02%
2022/05/11	2.4	52.73	2	52.80	52.80	0.4	4,020	0.01%
2022/05/10	20.1	52.29	19	52.86	53.00	1.1	3,994	0.03%
2022/05/09	10.1	53.20	10	53.70	53.00	0.1	3,972	0.00%
2022/05/06	1	54.01	2	53.90	54.40	-1	3,996	-0.02%
2022/05/05	7.1	54.09	7	54.40	54.40	0.1	4,056	0.00%
2022/05/04	1	53.70	3	54.30	53.80	-2	4,069	-0.05%
2022/05/03	4	53.66	4	53.90	53.90	0	4,114	0.00%
2022/04/29	8.2	53.96	9	54.30	54.30	-0.8	4,149	-0.02%
2022/04/28	3.1	53.11	2	53.60	54.20	1.1	4,209	0.03%
2022/04/27	4.1	53.48	3.2	53.61	53.30	0.8	4,221	0.02%
2022/04/26	19.1	54.37	17.1	54.70	54.70	1.9	4,232	0.05%
2022/04/25	16.1	54.76	17.4	54.73	54.70	-1.3	4,310	-0.03%
2022/04/22	4.1	55.53	0	0.00	56.10	4.1	4,303	0.10%
2022/04/21	0	55.80	0	0.00	56.10	0	4,363	0.00%
2022/04/20	1.1	56.08	0	0.00	56.00	1.1	4,408	0.03%
2022/04/18	0	0.00	3	56.00	56.00	-3	4,653	-0.07%
2022/04/15	3.1	56.07	0	0.00	56.20	3.1	4,652	0.07%
2022/04/14	6	56.40	2	56.20	56.40	4	4,672	0.09%
2022/04/13	1	56.00	11	56.09	56.50	-10	4,681	-0.21%
2022/04/12	6	55.63	7	55.50	55.50	-1	4,727	-0.02%
2022/04/11	20.2	56.07	19	56.48	56.00	1.2	4,751	0.03%
2022/04/08	1	56.00	11	55.91	56.00	-10	4,779	-0.21%
2022/04/07	16.2	55.86	13	55.58	55.50	3.2	4,784	0.07%
2022/04/06	11.2	55.96	8	55.91	56.50	3.2	4,751	0.07%
2022/04/01	13.1	55.80	0	0.00	56.20	13.1	4,743	0.28%
2022/03/31	17.1	56.04	5	56.36	56.00	12.1	4,760	0.25%
2022/03/30	12	56.08	13.1	56.47	56.40	-1	4,771	-0.02%
2022/03/29	23.1	55.90	4	56.30	56.40	19.1	4,789	0.40%
2022/03/28	14	55.84	19	56.25	56.20	-5	4,808	-0.10%
2022/03/25	13.1	56.36	0	0.00	56.70	13.1	4,822	0.27%
2022/03/24	0	0.00	43	56.68	56.90	-43	4,842	-0.89%
2022/03/23	32.3	56.30	67.4	56.66	56.30	-35.1	4,912	-0.72%
2022/03/22	0.2	58.10	2	58.10	58.20	-1.8	4,765	-0.04%
2022/03/21	11	57.95	1	58.00	58.20	10	4,776	0.21%
2022/03/18	5	57.40	24	58.39	58.50	-19	4,765	-0.40%
2022/03/17	6	57.03	10.1	57.10	57.30	-4.1	4,639	-0.09%
2022/03/16	4.1	56.50	11	56.86	56.90	-6.9	4,641	-0.15%
2022/03/15	17.2	56.32	13	56.40	56.40	4.2	4,629	0.09%
2022/03/14	6	56.93	7	57.16	57.20	-1	4,597	-0.02%
2022/03/11	5	56.94	10	57.10	57.20	-5	4,601	-0.11%
2022/03/10	4.2	57.05	2	57.50	57.20	2.2	4,614	0.05%
2022/03/09	0	56.10	1	56.00	56.10	-1	4,570	-0.02%
2022/03/08	0	55.70	14	55.60	55.60	-14	4,550	-0.31%
2022/03/07	11	56.00	12	56.16	56.10	-1	4,497	-0.02%
2022/03/04	4	56.75	4	56.80	56.80	0	4,639	0.00%
2022/03/03	3	57.00	5	56.80	56.90	-2	4,648	-0.04%
2022/03/02	1	57.00	5	56.40	56.90	-4	4,619	-0.09%
2022/03/01	11	56.35	3	56.63	56.70	8	4,574	0.18%
2022/02/25	5.1	55.28	4	55.75	55.70	1.1	4,518	0.02%
2022/02/24	13.1	55.66	22.1	55.74	55.70	-8.9	4,479	-0.20%
2022/02/23	4	55.85	5	56.18	56.20	-1	4,419	-0.02%
2022/02/22	0	0.00	1.3	55.32	56.00	-1.3	4,427	-0.03%
2022/02/21	0	0.00	2.1	55.91	55.90	-2.1	4,442	-0.05%
2022/02/18	0.2	55.70	4	55.50	55.90	-3.9	4,563	-0.08%
2022/02/17	6.2	55.76	0	0.00	55.90	6.2	4,577	0.13%
2022/02/16	9.2	55.89	4	56.00	56.00	5.2	4,555	0.11%
2022/02/15	8.1	55.71	2.3	56.44	55.50	5.9	4,535	0.13%
2022/02/14	12.1	55.54	18	55.78	55.80	-5.9	4,485	-0.13%
2022/02/11	14.3	56.16	7.3	55.65	56.10	7.1	4,438	0.16%
2022/02/10	4.4	55.30	3.1	55.50	55.60	1.4	4,358	0.03%
2022/02/09	1	55.10	0	0.00	55.20	1	4,343	0.02%
2022/02/08	5	54.80	7	55.11	55.20	-2	4,308	-0.05%
2022/02/07	8.1	54.37	4	54.70	55.10	4.1	4,275	0.10%
2022/01/26	1.1	54.22	28	54.40	54.40	-26.9	4,189	-0.64%
2022/01/25	1.2	53.86	6	54.18	54.50	-4.8	4,188	-0.11%
2022/01/24	5.3	53.73	66	54.38	54.40	-60.7	4,159	-1.46%
2022/01/21	25	54.10	42	54.30	54.30	-17	4,133	-0.41%
2022/01/20	2	54.65	0	0.00	54.70	2	4,094	0.05%
2022/01/19	1	54.50	1	54.50	54.40	0	4,051	0.00%
2022/01/18	7.1	54.43	5	54.36	54.50	2.1	4,028	0.05%
2022/01/17	4.5	53.20	2	53.35	53.50	2.5	3,949	0.06%
2022/01/14	6.1	52.82	6	53.27	53.40	0.1	4,013	0.00%
2022/01/13	0	53.60	0	0.00	53.90	0	3,994	0.00%
2022/01/12	26.1	53.63	33	53.59	53.60	-6.9	3,977	-0.17%
2022/01/11	8	53.03	20.1	52.79	53.20	-12.1	3,898	-0.31%
2022/01/10	0.1	52.00	1	52.00	51.80	-0.9	3,807	-0.02%
2022/01/07	2.3	51.79	0	0.00	51.70	2.3	3,814	0.06%
2022/01/06	0.1	51.73	0	0.00	52.00	0.1	3,788	0.00%
2022/01/05	12.1	51.70	11	52.10	51.80	1.1	3,781	0.03%
2022/01/04	5	51.92	1	51.80	51.90	4	3,756	0.11%
2022/01/03	34.2	52.26	27.1	52.30	52.30	7.1	3,738	0.19%
2021/12/30	55.3	52.79	23	52.85	52.60	32.3	3,721	0.87%
2021/12/29	17	52.46	4	52.35	52.50	13	3,711	0.35%
2021/12/28	0.1	52.10	6	52.10	52.20	-6	3,706	-0.16%
2021/12/27	0.2	51.70	6	51.68	51.90	-5.8	3,716	-0.15%
2021/12/24	2.2	51.29	2.1	51.10	51.20	0.1	3,706	0.00%
2021/12/23	0.2	50.80	0	0.00	50.90	0.2	3,712	0.01%
2021/12/22	5	50.56	0	0.00	50.70	5	3,689	0.14%
2021/12/21	19.1	50.60	15	50.70	50.80	4.1	3,642	0.11%
2021/12/20	5	50.44	0	0.00	50.60	5	3,608	0.14%
2021/12/17	12.1	50.57	1	50.40	50.80	11.1	3,575	0.31%
2021/12/16	1.1	50.78	0	0.00	50.60	1.1	3,487	0.03%
2021/12/15	0.1	50.50	0	0.00	50.50	0.1	3,506	0.00%
2021/12/14	1	50.40	5	50.70	50.50	-4	3,531	-0.11%
2021/12/13	1.1	50.71	28	50.71	50.60	-26.9	3,523	-0.76%
2021/12/10	25.2	50.36	11	50.43	50.40	14.1	3,512	0.40%
2021/12/09	1.1	50.20	0	0.00	50.20	1.1	3,500	0.03%
2021/12/08	1.1	50.31	4	50.35	50.20	-3	3,497	-0.08%
2021/12/07	32.2	50.30	1	50.40	50.30	31.2	3,492	0.89%
2021/12/06	1.1	50.14	3.1	50.60	50.80	-2	3,479	-0.06%
2021/12/03	2	50.25	0	50.40	50.10	2	3,495	0.06%
2021/12/02	43	50.28	25	50.10	50.10	18	3,493	0.52%
2021/12/01	0.3	50.20	1.6	50.46	50.40	-1.3	3,499	-0.04%
2021/11/30	0.1	50.30	0	0.00	50.30	0.1	3,492	0.00%
2021/11/29	7.1	49.77	2.2	49.92	49.95	4.9	3,298	0.15%
2021/11/26	7.1	50.22	0	50.40	50.00	7	3,292	0.21%
2021/11/25	3.1	50.34	0	0.00	50.60	3.1	3,295	0.09%
2021/11/24	1	50.50	1	50.50	50.50	0	3,289	0.00%
2021/11/23	0	50.80	16	50.89	50.60	-16	3,297	-0.49%
2021/11/22	3	50.87	1	50.90	51.00	2	3,299	0.06%
2021/11/19	2.1	50.21	0	0.00	50.50	2.1	3,306	0.06%
2021/11/18	32.5	50.16	16	50.10	50.10	16.5	3,273	0.50%
2021/11/17	60.1	50.68	2	50.55	50.50	58.1	3,221	1.80%
2021/11/16	5.1	51.52	6	51.83	51.80	-1	3,126	-0.03%
2021/11/15	7	51.94	0	0.00	52.00	7	3,180	0.22%
2021/11/12	15	51.88	10	52.10	52.10	5	3,240	0.15%
2021/11/11	25	52.00	0	0.00	52.10	25	3,309	0.76%
2021/11/10	37	52.10	8	52.30	52.20	29	3,420	0.85%
2021/11/09	6	52.05	1	52.20	52.30	5	3,467	0.15%
2021/11/08	43	52.01	2	51.95	52.10	41	3,634	1.13%
2021/11/05	1	51.70	3	51.97	52.10	-2	4,046	-0.05%
2021/11/04	12	52.18	12	52.30	51.80	0	4,187	0.00%
2021/11/03	5	52.20	1	52.60	52.60	4	4,288	0.09%
2021/11/02	69.1	52.30	10	52.42	52.00	59.1	4,352	1.36%
2021/11/01	12.1	52.39	4	52.53	52.60	8.1	4,399	0.18%
2021/10/29	6	51.73	3	51.97	51.90	3	4,453	0.07%
2021/10/28	4	51.95	15	52.39	52.00	-11	4,509	-0.24%
2021/10/27	1.1	51.99	5	51.96	51.90	-3.9	4,517	-0.09%
2021/10/26	0	51.40	13	51.95	51.80	-13	4,543	-0.29%
2021/10/25	12	51.48	6	51.87	51.40	6	4,542	0.13%
2021/10/22	2.1	51.03	36	51.44	51.80	-33.9	4,561	-0.74%
2021/10/21	17	50.28	6	50.73	50.40	11	4,493	0.24%
2021/10/20	2	50.20	2	50.55	50.50	0	4,446	0.00%
2021/10/19	3.1	50.39	4	50.35	50.60	-0.9	4,489	-0.02%
2021/10/18	25.1	49.44	0	0.00	49.60	25.1	4,473	0.56%
2021/10/14	0	0.00	16.1	49.15	49.30	-16.1	4,493	-0.36%
2021/10/13	15.1	48.80	12	49.23	48.95	3.1	4,577	0.07%
2021/10/12	5.1	49.20	84	49.04	49.35	-79	4,622	-1.71%
2021/10/08	22.1	49.13	81	49.12	49.00	-58.9	4,683	-1.26%
2021/10/07	3.2	48.45	15	48.56	48.50	-11.9	4,726	-0.25%
2021/10/06	13.1	47.31	0	0.00	47.25	13.1	4,777	0.27%
2021/10/05	20.1	46.99	4	47.00	47.55	16.1	4,859	0.33%
2021/10/04	24	47.74	4	47.55	47.55	20	4,957	0.40%
2021/10/01	37	48.06	0	0.00	48.05	37	5,005	0.74%
2021/09/30	12.1	48.18	10	48.50	48.50	2.1	5,197	0.04%
2021/09/29	51.1	48.25	4	48.24	48.20	47.1	5,937	0.79%
2021/09/28	21.1	48.43	20	48.67	48.90	1.1	6,454	0.02%
2021/09/27	12.1	48.78	14	48.85	48.70	-1.9	6,662	-0.03%
2021/09/24	16.1	48.72	10	48.84	48.50	6.1	6,691	0.09%
2021/09/23	6.1	48.32	19	48.64	48.35	-12.9	6,726	-0.19%
2021/09/22	40.1	48.15	5	48.26	48.15	35.1	6,709	0.52%
2021/09/17	0.2	48.78	29	48.80	48.90	-28.8	6,676	-0.43%
2021/09/16	0.1	48.65	11	48.60	48.65	-11	6,655	-0.16%
2021/09/15	5.1	48.25	0	0.00	48.25	5.1	6,700	0.08%
2021/09/14	29	48.41	0	0.00	48.30	29	6,743	0.43%
2021/09/13	0.1	48.75	33	48.63	48.80	-33	6,789	-0.49%
2021/09/10	6.3	48.20	15	48.36	48.40	-8.7	6,835	-0.13%
2021/09/09	14.1	47.26	3	47.45	47.80	11.1	6,945	0.16%
2021/09/08	37.1	47.41	0	0.00	47.50	37.1	6,945	0.53%
2021/09/07	12.1	47.75	20	47.70	47.80	-8	6,939	-0.11%
2021/09/06	5.1	47.84	5	48.07	47.80	0.1	6,956	0.00%
2021/09/03	3	48.05	9	48.14	48.15	-6	6,950	-0.09%
2021/09/02	33.1	48.04	0	0.00	47.70	33.1	6,969	0.48%
2021/09/01	2	47.98	0	0.00	48.10	2	6,957	0.03%
2021/08/31	3	48.27	3	48.33	48.40	0	6,952	0.00%
2021/08/30	0	0.00	16	48.03	48.30	-16	6,936	-0.23%
2021/08/27	6.1	47.25	5	47.62	47.65	1.1	6,936	0.02%
2021/08/26	9	47.56	5	47.81	47.50	4	6,929	0.06%
2021/08/25	19.1	47.78	8	47.68	47.85	11.1	6,941	0.16%
2021/08/24	1	47.45	12	47.54	47.65	-11	6,947	-0.16%
2021/08/23	0	0.00	11	47.30	47.20	-11	6,967	-0.16%
2021/08/20	13.2	46.65	1	46.70	46.55	12.2	6,993	0.17%
2021/08/19	6.1	46.95	7	47.06	47.10	-1	7,091	-0.01%
2021/08/18	6.1	47.28	11	47.16	47.60	-4.9	7,026	-0.07%
2021/08/17	9.1	47.57	24	47.79	47.60	-15	6,988	-0.21%
2021/08/16	23.3	47.08	9	47.12	47.40	14.3	6,916	0.21%
2021/08/13	9.1	47.88	10	48.00	47.90	-1	6,827	-0.01%
2021/08/12	47.4	48.12	3	48.35	48.35	44.4	6,804	0.65%
2021/08/11	76.3	49.39	14	48.87	48.85	62.3	6,673	0.93%
2021/08/10	10	55.32	20	55.00	55.10	-10	6,273	-0.16%
2021/08/09	17	55.65	3	55.57	55.40	14	6,181	0.23%
2021/08/06	2	55.65	17.2	55.82	55.60	-15.2	6,101	-0.25%
2021/08/05	12.1	55.95	7	55.96	56.20	5.1	6,078	0.08%
2021/08/04	5	55.36	2	55.10	55.50	3	6,119	0.05%
2021/08/03	10	54.61	0	0.00	55.10	10	6,142	0.16%
2021/08/02	0	0.00	0.1	54.90	54.60	-0.1	6,079	0.00%
2021/07/30	4	54.73	1	54.80	54.60	3	6,060	0.05%
2021/07/29	1.1	54.60	0.1	54.60	54.60	1	6,068	0.02%
2021/07/28	0	54.30	2	54.20	54.60	-2	6,082	-0.03%
2021/07/27	0.2	54.73	0	0.00	54.80	0.2	6,126	0.00%
2021/07/26	5.1	54.80	0	0.00	54.80	5.1	6,156	0.08%
2021/07/23	0.1	54.90	1	54.90	55.00	-0.9	6,184	-0.01%
2021/07/22	0	0.00	1	54.80	54.60	-1	6,164	-0.02%
2021/07/21	1.1	54.68	0	0.00	54.60	1.1	6,136	0.02%
2021/07/20	10.2	54.60	0	0.00	54.80	10.2	6,137	0.17%
2021/07/19	2.1	54.89	2	55.10	55.20	0.1	6,115	0.00%
2021/07/16	3	54.30	1	54.40	54.40	2	6,090	0.03%
2021/07/15	2	54.00	2	53.95	54.10	0	6,054	0.00%
2021/07/14	1.2	54.05	4	53.80	54.10	-2.9	5,979	-0.05%
2021/07/13	23.2	54.66	12	54.10	54.20	11.2	5,909	0.19%
2021/07/12	2.3	55.18	3	55.77	55.00	-0.8	5,810	-0.01%
2021/07/09	17.2	55.47	5.2	55.56	55.40	12	5,715	0.21%
2021/07/08	7	56.64	0.1	56.25	56.40	6.9	5,625	0.12%
2021/07/07	35.8	56.84	54	56.07	55.80	-18.2	5,586	-0.33%
2021/07/06	80.2	58.24	46.7	58.57	57.00	33.6	5,419	0.62%
2021/07/05	32	57.69	142.2	57.70	57.70	-110.2	4,804	-2.29%	大賣/鉅額交易
2021/07/02	51	52.88	86.1	52.96	52.50	-35.1	4,266	-0.82%
2021/07/01	20	51.18	22	51.38	51.10	-2	4,058	-0.05%
2021/06/30	15	51.19	19	51.36	51.10	-4	4,050	-0.10%
2021/06/29	0.1	50.60	1	50.50	50.70	-1	4,031	-0.02%
2021/06/28	2.1	50.30	0	0.00	50.40	2.1	4,085	0.05%
2021/06/25	2	50.25	2	50.35	50.20	0	4,092	0.00%
2021/06/24	12	50.23	10	50.45	50.40	2	4,122	0.05%
2021/06/23	8.1	50.20	7	50.37	50.40	1.1	4,105	0.03%
2021/06/22	9	50.53	8	50.93	50.50	1	4,089	0.02%
2021/06/21	5.1	49.93	4	50.38	50.20	1.1	4,041	0.03%
2021/06/18	24.3	50.19	0	0.00	50.00	24.3	3,990	0.61%
2021/06/17	0	51.00	5.1	51.00	51.10	-5.1	3,881	-0.13%
2021/06/16	0	0.00	17	50.86	50.90	-17	3,960	-0.43%
2021/06/15	13	50.65	11	50.95	50.70	2	3,979	0.05%
2021/06/11	6.1	50.97	5	50.94	50.80	1.1	4,037	0.03%
2021/06/10	3	50.40	0	0.00	50.40	3	4,074	0.07%
2021/06/09	1	50.50	0	0.00	50.40	1	4,105	0.02%
2021/06/07	8	50.43	6	50.55	51.00	2	4,101	0.05%
2021/06/04	2	50.80	2	51.00	51.30	0	4,082	0.00%
2021/06/03	11.2	51.24	2	51.10	51.30	9.1	4,097	0.22%
2021/06/02	17	51.62	10.2	51.78	51.80	6.8	4,113	0.17%
2021/06/01	9	51.91	7	52.01	51.90	2	4,110	0.05%
2021/05/31	16.1	51.58	20.2	51.85	51.90	-4.1	4,146	-0.10%
2021/05/28	8.2	51.51	16.4	51.67	51.60	-8.2	4,161	-0.20%
2021/05/27	1	50.60	7.2	51.02	51.90	-6.2	4,198	-0.15%
2021/05/26	6	50.43	5.2	50.67	50.70	0.8	4,136	0.02%
2021/05/25	0	0.00	20	49.87	50.00	-20	4,141	-0.48%
2021/05/24	10	49.18	4	49.03	49.30	6	4,155	0.14%
2021/05/21	13	49.57	0	0.00	49.45	13	4,222	0.31%
2021/05/20	21	50.08	7	49.64	49.40	14	4,210	0.33%
2021/05/19	1	50.20	15	50.03	50.00	-14	4,196	-0.33%
2021/05/18	17	48.25	38	48.73	49.20	-21	4,190	-0.50%
2021/05/17	4	47.66	21	47.32	47.45	-17	4,212	-0.40%
2021/05/14	10	48.05	13	48.31	48.35	-3	4,164	-0.07%
2021/05/13	1	47.30	2	47.85	47.35	-1	4,140	-0.02%
2021/05/12	9.1	47.74	9	48.25	47.50	0.1	4,096	0.00%
2021/05/11	36	49.02	39	49.15	49.20	-3	4,026	-0.07%
2021/05/10	0	0.00	1	51.30	51.20	-1	3,950	-0.03%
2021/05/07	2	50.65	1	50.90	50.90	1	4,013	0.02%
2021/05/06	5	49.95	5	50.20	50.00	0	4,029	0.00%
2021/05/04	2	49.38	7	49.57	49.65	-5	4,141	-0.12%
2021/05/03	6	50.80	12.2	51.01	50.30	-6.2	4,201	-0.15%
2021/04/29	1	51.30	12	51.91	51.50	-11	4,184	-0.26%
2021/04/28	15	51.51	10	51.32	51.60	5	4,174	0.12%
2021/04/27	6	50.03	2	49.95	50.20	4	4,191	0.10%
2021/04/26	0.5	49.90	0	0.00	49.95	0.5	4,197	0.01%
2021/04/23	9	49.72	1	49.30	49.50	8	4,191	0.19%
2021/04/22	16	49.53	13.6	49.57	49.50	2.4	4,235	0.06%
2021/04/21	1	49.10	1	49.10	49.00	0	4,213	0.00%
2021/04/20	4	48.14	3	48.23	48.55	1	4,224	0.02%
2021/04/19	8	47.89	1.8	48.11	48.25	6.2	4,271	0.15%
2021/04/16	4	47.50	0	0.00	47.80	4	4,303	0.09%
2021/04/15	1	47.30	0	0.00	47.55	1	4,347	0.02%
2021/04/14	12.1	47.07	5	46.83	47.35	7.1	4,401	0.16%
2021/04/13	4	47.31	0	0.00	47.35	4	4,410	0.09%
2021/04/12	3.2	46.65	4.1	46.71	47.05	-0.9	4,394	-0.02%
2021/04/09	26.6	47.63	15.5	47.09	46.95	11.1	4,361	0.25%
2021/04/08	0.1	49.30	2	49.48	49.50	-1.9	4,206	-0.05%
2021/04/07	5	49.37	2.1	49.55	49.60	2.9	4,227	0.07%
2021/04/06	4	49.35	8	49.61	49.55	-4	4,215	-0.09%
2021/03/31	13	48.72	4.6	48.79	48.80	8.4	4,187	0.20%
2021/03/30	0.1	48.50	0.2	48.40	48.75	-0.1	4,141	0.00%
2021/03/29	0.5	48.40	3	48.20	48.25	-2.5	4,161	-0.06%
2021/03/26	6	48.10	1	48.30	47.95	5	4,136	0.12%
2021/03/25	5	47.56	2	48.03	48.15	3	4,134	0.07%
2021/03/24	4	47.65	0	0.00	47.80	4	4,144	0.10%
2021/03/23	0	0.00	1	47.65	47.85	-1	4,144	-0.02%
2021/03/22	1	47.55	0	0.00	47.65	1	4,171	0.02%
2021/03/19	15	47.60	36	47.51	47.65	-21	4,178	-0.50%
2021/03/18	4	47.74	10	47.81	47.95	-6	4,119	-0.14%
2021/03/17	7	47.57	2	47.23	47.25	5	4,149	0.12%
2021/03/16	29	47.10	8.2	46.92	47.15	20.8	4,130	0.50%
2021/03/15	4	46.48	1	46.15	46.60	3	4,179	0.07%
2021/03/12	6	45.52	4	45.58	45.70	2	4,183	0.05%
2021/03/11	0	0.00	10	45.37	45.55	-10	4,250	-0.24%
2021/03/10	0	0.00	10	45.34	45.35	-10	4,328	-0.23%
2021/03/09	10	44.88	3	44.90	45.00	7	4,402	0.16%
2021/03/08	17	44.96	0	0.00	44.90	17	4,530	0.38%
2021/03/05	7	45.09	4	45.10	45.25	3	4,703	0.06%
2021/03/04	16	45.38	0	0.00	45.45	16	5,108	0.31%
2021/03/03	11	45.50	9.3	45.84	46.00	1.7	5,155	0.03%
2021/03/02	7	45.88	19.8	46.13	45.90	-12.8	5,204	-0.25%
2021/02/26	16.2	45.22	13	45.50	45.35	3.2	5,188	0.06%
2021/02/25	11	45.29	7	45.45	45.50	4	5,131	0.08%
2021/02/24	16	44.89	14	45.23	45.05	2	5,126	0.04%
2021/02/23	2	44.93	35	45.00	45.05	-33	5,111	-0.65%
2021/02/22	2	44.55	17	44.45	44.45	-15	5,069	-0.30%
2021/02/19	11	44.20	0.1	44.25	44.30	10.9	5,072	0.21%
2021/02/18	6	44.42	18	44.63	44.45	-12	5,068	-0.24%
2021/02/17	16	44.27	7	44.41	44.20	9	5,060	0.18%
2021/02/05	5	43.50	3.2	43.66	43.50	1.8	5,018	0.04%
2021/02/04	3.1	43.49	3	43.73	43.70	0.1	5,027	0.00%
2021/02/03	0	0.00	6	43.73	43.95	-6	5,048	-0.12%
2021/02/02	15	43.80	2	43.55	43.70	13	5,071	0.26%
2021/02/01	1	42.95	0	0.00	43.10	1	5,056	0.02%
2021/01/29	14	43.61	0	0.00	43.00	14	5,036	0.28%
2021/01/28	23	43.85	9	43.98	44.10	14	4,965	0.28%
2021/01/27	12	44.36	12	44.57	44.60	0	4,929	0.00%
2021/01/26	59.2	45.21	41	45.01	44.70	18.2	4,896	0.37%
2021/01/25	13.1	45.20	64.9	44.69	45.60	-51.8	4,766	-1.09%
2021/01/22	16.7	43.31	18	43.48	43.45	-1.3	4,655	-0.03%
2021/01/21	6	43.08	5	43.31	42.90	1	4,659	0.02%
2021/01/20	1	42.80	60	43.25	42.80	-59	4,669	-1.26%
2021/01/19	12	43.38	5	43.66	43.30	7	4,594	0.15%
2021/01/18	1	43.45	3	43.12	43.45	-2	4,567	-0.04%
2021/01/15	13	43.65	13	43.78	43.50	0	4,542	0.00%
2021/01/14	1	43.60	2	43.48	43.60	-1	4,584	-0.02%
2021/01/13	14	43.55	0	0.00	43.60	14	4,567	0.31%
2021/01/12	22	43.66	6	43.93	43.65	16	4,539	0.35%
2021/01/11	6	43.48	12	43.67	43.85	-6	4,468	-0.13%
2021/01/08	11	43.25	17	43.48	43.60	-6	4,424	-0.14%
2021/01/07	9	43.01	17	43.25	43.30	-8	4,364	-0.18%
2021/01/06	13	42.64	3	42.85	42.75	10	4,307	0.23%
2021/01/05	12	42.65	1	42.90	42.90	11	4,262	0.26%
2021/01/04	0	0.00	8	42.93	42.80	-8	4,250	-0.19%
2020/12/31	1	42.65	7	42.84	42.90	-6	4,239	-0.14%
2020/12/30	3	42.65	2	42.70	42.85	1	4,225	0.02%
2020/12/29	4	42.69	3	42.82	42.85	1	4,201	0.02%
2020/12/28	2	42.88	10	42.87	42.75	-8	4,203	-0.19%
2020/12/25	4	42.53	3	42.45	42.55	1	4,195	0.02%
2020/12/23	2	41.95	1	41.80	42.25	1	4,186	0.02%
2020/12/22	1	42.20	7	42.03	42.00	-6	4,268	-0.14%
2020/12/21	3	42.10	1.8	42.23	42.45	1.2	4,374	0.03%
2020/12/18	4	42.14	6	42.18	42.15	-2	4,440	-0.05%
2020/12/17	4	42.34	1	42.50	42.30	3	4,440	0.07%
2020/12/16	1	42.70	3	42.67	42.80	-2	4,477	-0.04%
2020/12/15	3	42.00	2	42.15	42.05	1	4,452	0.02%
2020/12/14	4	42.50	7	42.51	42.45	-3	4,436	-0.07%
2020/12/11	5	42.08	2	42.38	42.40	3	4,415	0.07%
2020/12/10	0	0.00	26	42.31	42.20	-26	4,401	-0.59%
2020/12/09	4	42.25	14.9	42.13	42.15	-10.9	4,362	-0.25%
2020/12/08	2	42.05	17.1	42.04	42.05	-15.1	4,289	-0.35%
2020/12/07	2	41.73	6	41.60	41.90	-4	4,231	-0.09%
2020/12/04	4	41.70	33	41.65	41.75	-29	4,172	-0.70%
2020/12/03	12	41.23	0	0.00	41.30	12	4,112	0.29%
2020/12/02	21	41.43	3	41.50	41.60	18	4,056	0.44%
2020/12/01	50	42.06	23	41.97	41.80	27	3,975	0.68%
2020/11/30	36	41.71	48.2	42.62	42.65	-12.2	3,794	-0.32%
2020/11/27	36	40.46	34.2	40.62	40.65	1.8	3,365	0.05%
2020/11/26	65.2	40.22	27	40.32	40.35	38.2	3,292	1.16%
2020/11/25	16	40.01	5	40.10	40.00	11	3,288	0.33%
2020/11/24	6	40.15	1	40.20	40.10	5	3,236	0.15%
2020/11/23	7	40.19	3	40.35	40.15	4	3,224	0.12%
2020/11/20	2	40.05	2	40.08	40.05	0	3,209	0.00%
2020/11/18	1	40.50	0	0.00	40.50	1	3,207	0.03%
2020/11/17	6	40.48	5	40.50	40.35	1	3,212	0.03%
2020/11/16	7	40.26	3	40.32	40.30	4	3,259	0.12%
2020/11/13	3	40.23	0	0.00	40.05	3	3,297	0.09%
2020/11/12	5	40.22	2	40.25	40.30	3	3,289	0.09%
2020/11/11	4	40.05	29	40.13	40.25	-25	3,291	-0.76%
2020/11/10	0	0.00	7	40.01	40.00	-7	3,268	-0.21%
2020/11/09	13	39.60	2	39.70	39.80	11	3,261	0.34%
2020/11/06	0	0.00	0.2	39.40	39.40	-0.2	3,267	-0.01%
2020/11/05	0	0.00	12.2	39.30	39.25	-12.2	3,322	-0.37%
2020/11/04	8	39.04	0	0.00	39.20	8	3,337	0.24%
2020/11/03	0	0.00	10	39.20	39.10	-10	3,360	-0.30%
2020/11/02	0.2	39.00	0	0.00	38.85	0.2	3,375	0.01%
2020/10/30	1	38.80	5	39.25	38.80	-4	3,430	-0.12%
2020/10/29	6	39.00	4	39.15	39.00	2	3,453	0.06%
2020/10/28	0	0.00	1	39.65	39.65	-1	3,482	-0.03%
2020/10/27	0	39.45	1	39.50	39.50	-1	3,669	-0.03%
2020/10/26	1	39.35	3	39.40	39.40	-2	3,768	-0.05%
2020/10/23	5	39.12	0	0.00	39.20	5	3,879	0.13%
2020/10/22	0	0.00	2	39.30	39.45	-2	4,000	-0.05%
2020/10/20	0	0.00	4	39.10	39.15	-4	4,120	-0.10%
2020/10/19	3	39.43	0	0.00	39.05	3	4,211	0.07%
2020/10/14	23	39.52	0	0.00	39.35	23	4,539	0.51%
2020/10/13	2	39.50	5	39.53	39.65	-3	4,704	-0.06%
2020/10/12	4	39.65	0	0.00	39.70	4	4,788	0.08%
2020/10/08	10	39.45	0	0.00	39.75	10	4,836	0.21%
2020/10/07	5	39.45	10	39.30	39.30	-5	4,867	-0.10%
2020/10/06	0	0.00	4	39.20	39.35	-4	4,921	-0.08%
2020/10/05	2	38.83	0	0.00	38.65	2	4,953	0.04%
2020/09/30	0	0.00	6	38.91	38.90	-6	4,992	-0.12%
2020/09/29	20	38.60	16	38.71	38.65	4	5,021	0.08%
2020/09/28	1	38.55	5	38.49	38.60	-4	5,062	-0.08%
2020/09/25	7	37.76	4	37.99	37.95	3	5,089	0.06%
2020/09/24	17	37.89	0	0.00	37.75	17	5,022	0.34%
2020/09/23	10	38.08	2	38.80	38.55	8	4,941	0.16%
2020/09/22	6	38.78	10	38.85	38.75	-4	4,864	-0.08%
2020/09/21	8	39.35	5	39.17	39.15	3	4,844	0.06%
2020/09/18	10	39.67	4	39.80	39.80	6	4,845	0.12%
2020/09/17	5	39.69	0	0.00	39.80	5	4,823	0.10%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	9	39.84	0	0.00	39.95	9	4,831	0.19%
2020/09/14	0	0.00	5	40.15	39.95	-5	4,906	-0.10%
2020/09/11	5	39.94	0	0.00	40.00	5	4,915	0.10%
2020/09/10	3	40.07	1	40.10	40.15	2	4,911	0.04%
2020/09/09	3	40.10	0	0.00	40.30	3	4,927	0.06%
2020/09/08	4	39.98	1	40.10	40.00	3	4,956	0.06%
2020/09/07	1	40.00	1	40.15	40.10	0	4,969	0.00%
2020/09/04	2	40.00	6	40.25	40.40	-4	4,988	-0.08%
2020/09/02	5	40.55	2	40.63	40.80	3	4,944	0.06%
2020/09/01	16	40.48	11	40.72	40.35	5	5,006	0.10%
2020/08/31	3	41.38	5	41.50	41.10	-2	5,000	-0.04%
2020/08/28	6	41.21	3	41.15	41.45	3	4,933	0.06%
2020/08/26	0	0.00	2	41.55	41.55	-2	4,959	-0.04%
2020/08/25	3	41.45	16	41.57	41.50	-13	4,974	-0.26%
2020/08/24	0	0.00	20	40.80	41.00	-20	5,052	-0.40%
2020/08/21	0	0.00	13	40.54	40.30	-13	5,056	-0.26%
2020/08/20	49	40.20	5	40.20	40.10	44	5,022	0.88%
2020/08/19	18	41.15	36	41.28	41.00	-18	4,971	-0.36%
2020/08/18	1	40.70	11	40.75	40.55	-10	4,897	-0.20%
2020/08/17	6	40.65	1	40.70	40.70	5	4,913	0.10%
2020/08/14	22	40.27	0	0.00	40.55	22	4,894	0.45%
2020/08/13	1	40.35	2	40.55	40.50	-1	4,885	-0.02%
2020/08/12	11	40.05	17	40.35	40.60	-6	4,865	-0.12%
2020/08/11	19	40.19	20	40.37	40.35	-1	4,835	-0.02%
2020/08/10	5	40.00	0	0.00	40.00	5	4,798	0.10%
2020/08/07	4	40.01	3	40.28	39.95	1	4,815	0.02%
2020/08/06	10	40.21	1	40.45	40.25	9	4,828	0.19%
2020/08/05	3	39.90	0	0.00	40.25	3	4,817	0.06%
2020/08/04	1	39.65	2	39.88	40.15	-1	4,783	-0.02%
2020/08/03	8	39.83	0	0.00	39.50	8	4,718	0.17%
2020/07/31	101	40.16	2	40.15	39.90	99	4,649	2.13%	大買/
2020/07/30	49.5	43.17	42	43.43	43.50	7.5	4,432	0.17%
2020/07/29	50	43.24	35	43.57	43.60	15	4,338	0.35%
2020/07/28	26	43.39	23	43.60	43.60	3	4,249	0.07%
2020/07/27	13.5	44.13	17	44.20	44.25	-3.5	4,148	-0.08%
2020/07/24	30	44.26	14	44.36	44.50	16	4,044	0.40%
2020/07/23	5	44.39	1	44.40	44.50	4	3,914	0.10%
2020/07/22	1	43.95	15	44.45	44.50	-14	3,816	-0.37%
2020/07/21	2	43.58	1	44.20	44.15	1	3,705	0.03%
2020/07/20	0	0.00	18.2	43.62	43.80	-18.2	3,620	-0.50%
2020/07/17	15	43.09	122	43.41	43.25	-107	3,515	-3.04%	大賣/鉅額交易
2020/07/16	3	42.20	6	42.20	42.30	-3	3,368	-0.09%
2020/07/15	0	0.00	10	42.00	42.00	-10	3,298	-0.30%
2020/07/14	0	0.00	70	41.80	41.90	-70	3,270	-2.14%
2020/07/13	5	41.85	4	41.55	41.80	1	3,244	0.03%
2020/07/10	3	41.35	14	41.01	41.45	-11	3,202	-0.34%
2020/07/09	1	41.10	2	41.20	41.30	-1	3,184	-0.03%
2020/07/08	8	41.01	1	40.90	41.15	7	3,131	0.22%
2020/07/07	3	40.90	2	40.95	41.15	1	3,088	0.03%
2020/07/06	0.1	41.00	19.3	41.10	41.15	-19.2	3,055	-0.63%
2020/07/03	8.3	40.76	34	40.78	40.80	-25.7	3,017	-0.85%
2020/07/02	0	0.00	63	40.26	40.55	-63	2,996	-2.10%
2020/07/01	0	0.00	19	39.70	39.85	-19	2,986	-0.64%
2020/06/30	0	0.00	10	39.50	39.25	-10	2,976	-0.34%
2020/06/29	19	38.98	0	0.00	39.10	19	2,968	0.64%
2020/06/24	1	39.50	0	0.00	39.45	1	2,928	0.03%
2020/06/23	1	39.20	11	39.42	39.30	-10	2,942	-0.34%
2020/06/22	2	38.98	3	38.90	39.10	-1	2,951	-0.03%
2020/06/19	21	38.90	0	0.00	38.80	21	2,985	0.70%
2020/06/17	2	39.13	0	0.00	39.00	2	2,909	0.07%
2020/06/16	16	39.02	0	0.00	39.00	16	3,001	0.53%
2020/06/15	81	38.93	0	0.00	38.80	81	3,126	2.59%
2020/06/12	34	39.12	1	39.50	39.30	33	3,166	1.04%
2020/06/11	5	40.00	1.8	40.11	39.95	3.2	3,240	0.10%
2020/06/10	0.9	40.40	5	40.47	40.65	-4.1	3,264	-0.13%
2020/06/08	0	0.00	3	40.48	40.60	-3	3,462	-0.09%
2020/06/05	0	0.00	1	40.40	40.30	-1	3,425	-0.03%
2020/06/04	1	40.10	1	40.15	40.30	0	3,454	0.00%
2020/06/03	0	0.00	10	40.20	40.25	-10	3,489	-0.29%
2020/06/02	4	39.70	2	39.70	39.80	2	3,487	0.06%
2020/06/01	3	39.47	19	39.58	39.50	-16	3,488	-0.46%
2020/05/28	10	39.40	14	39.64	39.20	-4	3,415	-0.12%
2020/05/27	2	39.20	0	0.00	39.20	2	3,456	0.06%
2020/05/26	2	39.35	25	39.30	39.35	-23	3,518	-0.65%
2020/05/25	13	38.67	10	38.95	38.90	3	3,521	0.09%
2020/05/22	44	38.75	1	38.65	38.60	43	3,543	1.21%
2020/05/21	1	39.05	0	0.00	39.20	1	3,551	0.03%
2020/05/19	10	39.25	11	39.57	39.10	-1	3,593	-0.03%
2020/05/15	0	0.00	2	39.25	38.95	-2	3,613	-0.06%
2020/05/14	4	38.95	14	39.11	39.05	-10	3,608	-0.28%
2020/05/13	11	39.33	32	39.29	39.25	-21	3,587	-0.59%
2020/05/12	1	38.70	0	0.00	38.70	1	3,581	0.03%
2020/05/11	5	38.98	5	39.01	38.80	0	3,601	0.00%
2020/05/06	3	38.02	0	0.00	38.00	3	3,597	0.08%
2020/05/05	11	38.05	0	0.00	38.10	11	3,603	0.31%
2020/05/04	1	37.50	0	0.00	38.00	1	3,603	0.03%
2020/04/30	0	0.00	10	38.69	38.95	-10	3,602	-0.28%
2020/04/29	1	38.50	1	38.55	38.65	0	3,619	0.00%
2020/04/28	12	38.12	2	38.15	38.10	10	3,648	0.27%
2020/04/27	4	37.92	1.1	37.93	37.90	2.9	3,764	0.08%
2020/04/21	10	37.65	12	37.69	37.15	-2	3,770	-0.05%
2020/04/17	1	37.65	2	37.93	37.75	-1	3,729	-0.03%
2020/04/15	0	0.00	2	37.50	37.45	-2	3,713	-0.05%
2020/04/14	2	37.50	0	0.00	37.25	2	3,748	0.05%
2020/04/13	0	0.00	2	36.55	36.65	-2	3,752	-0.05%
2020/04/10	0	0.00	1	36.80	36.80	-1	3,776	-0.03%
2020/04/09	3	36.25	2	36.50	36.35	1	3,795	0.03%
2020/04/07	3	36.23	0	0.00	36.05	3	3,770	0.08%
2020/04/06	0	0.00	2.2	35.86	36.20	-2.2	3,737	-0.06%
2020/04/01	2	35.35	0	0.00	35.00	2	3,691	0.05%
2020/03/31	2	35.20	0.3	35.50	35.50	1.7	3,674	0.05%
2020/03/27	2	35.35	2	35.75	35.35	0	3,661	0.00%
2020/03/26	0	0.00	15	35.25	35.80	-15	3,664	-0.41%
2020/03/25	4	34.73	4.4	34.99	34.65	-0.4	3,681	-0.01%
2020/03/24	7	33.79	1	33.65	33.50	6	3,656	0.16%
2020/03/23	3	32.30	33	32.63	31.65	-30	3,641	-0.82%
2020/03/20	57.2	32.60	20	33.01	33.25	37.2	3,645	1.02%
2020/03/19	1	33.45	0	0.00	31.45	1	3,558	0.03%
2020/03/18	1.1	35.04	2	34.90	34.90	-0.9	3,434	-0.03%
2020/03/17	1	35.20	28	35.47	35.10	-27	3,354	-0.80%
2020/03/16	4	36.58	0.6	36.45	36.45	3.4	3,232	0.11%
2020/03/13	6	35.98	13	36.21	37.60	-7	3,164	-0.22%
2020/03/12	0	0.00	4	37.91	37.40	-4	3,026	-0.13%
2020/03/11	20	38.30	5	38.35	38.30	15	2,912	0.52%
2020/03/10	7	38.19	2	38.20	38.30	5	2,889	0.17%
2020/03/09	20	38.33	21	38.57	38.30	-1	2,872	-0.03%
2020/03/06	2	39.00	1.1	38.98	39.05	0.9	2,824	0.03%
2020/03/05	0	0.00	16	39.00	39.10	-16	2,784	-0.57%
2020/03/04	0	0.00	7	38.50	38.60	-7	2,788	-0.25%
2020/03/03	5	38.40	2	38.50	38.50	3	2,767	0.11%
2020/03/02	18	38.13	17	38.48	38.30	1	2,726	0.04%
2020/02/27	1.1	38.70	0	0.00	38.80	1.1	2,942	0.04%
2020/02/26	15	38.43	15	38.83	38.90	0	2,915	0.00%
2020/02/25	5	38.56	0	0.00	38.90	5	2,890	0.17%
2020/02/24	0	0.00	17	38.93	39.00	-17	2,929	-0.58%
2020/02/21	0.1	39.10	0	0.00	39.15	0.1	2,913	0.00%
2020/02/19	1	39.10	12	39.15	39.10	-11	2,928	-0.38%
2020/02/18	1	38.75	5	38.94	39.10	-4	2,951	-0.14%
2020/02/17	9	38.82	1	38.85	38.75	8	2,998	0.27%
2020/02/14	0	0.00	3	39.08	39.00	-3	3,203	-0.09%
2020/02/13	2	38.98	1	39.00	39.00	1	3,251	0.03%
2020/02/12	0	0.00	30	38.84	38.85	-30	3,230	-0.93%
2020/02/11	0	0.00	5	38.54	38.55	-5	3,224	-0.16%
2020/02/07	2	38.15	0	0.00	38.10	2	3,241	0.06%
2020/02/06	2	38.50	4	38.50	38.40	-2	3,268	-0.06%
2020/02/05	11	38.02	4	38.20	38.05	7	3,276	0.21%
2020/02/04	0	0.00	4	38.25	38.20	-4	3,325	-0.12%
2020/02/03	3	37.52	20	37.84	37.85	-17	3,350	-0.51%
2020/01/31	3	38.18	19	38.22	38.00	-16	3,320	-0.48%
2020/01/30	67	38.04	95	38.29	37.95	-28	3,303	-0.85%
2020/01/20	4	38.98	10	39.15	39.00	-6	3,223	-0.19%
2020/01/17	1	38.90	0	0.00	39.05	1	3,278	0.03%
2020/01/16	2	38.88	31	39.01	39.05	-29	3,316	-0.87%
2020/01/15	2	38.68	0	0.00	38.60	2	3,330	0.06%
2020/01/14	1	38.75	2	38.75	38.80	-1	3,388	-0.03%
2020/01/13	2	38.25	11	38.30	38.55	-9	3,448	-0.26%
2020/01/10	14	38.00	0	0.00	38.15	14	3,472	0.40%
2020/01/09	8	38.02	0	0.00	37.95	8	3,478	0.23%
2020/01/08	25	38.17	0	0.00	38.00	25	3,499	0.71%
2020/01/07	32	38.49	0	0.00	38.45	32	3,521	0.91%
2020/01/06	10	38.80	0	0.00	38.85	10	3,571	0.28%
2020/01/03	3	39.10	4	39.10	39.15	-1	3,618	-0.03%
2020/01/02	18	38.91	0.1	38.90	38.95	17.9	3,661	0.49%
2019/12/30	1	39.15	0	0.00	39.15	1	3,707	0.03%
2019/12/27	0	0.00	5	39.15	39.25	-5	3,702	-0.14%
2019/12/26	1	39.05	0	0.00	39.00	1	3,714	0.03%
2019/12/25	2	39.05	2	39.35	39.10	0	3,730	0.00%
2019/12/24	8	39.06	5	39.33	38.95	3	3,756	0.08%
2019/12/23	0	0.00	42	39.44	39.45	-42	3,789	-1.11%
2019/12/20	3	38.95	3	38.98	39.10	0	3,783	0.00%
2019/12/19	2	39.05	4.2	38.97	39.00	-2.2	3,724	-0.06%
2019/12/18	3	38.92	4	38.94	39.05	-1	3,732	-0.03%
2019/12/17	2	38.60	8	38.65	38.80	-6	3,684	-0.16%
2019/12/16	0	0.00	2	38.55	38.60	-2	3,654	-0.05%
2019/12/13	2	38.75	12	38.78	38.60	-10	3,649	-0.27%
2019/12/12	1	38.55	2	38.60	38.60	-1	3,631	-0.03%
2019/12/11	0.2	38.20	1	38.45	38.45	-0.8	3,633	-0.02%
2019/12/10	0.1	38.20	8	38.24	38.30	-7.9	3,639	-0.22%
2019/12/09	0	0.00	1.6	38.20	38.20	-1.6	3,642	-0.04%
2019/12/06	0	0.00	7	38.15	38.15	-7	3,647	-0.19%
2019/12/05	7	38.06	104	37.91	38.10	-97	3,639	-2.67%	大賣/
2019/12/04	0	0.00	205	37.85	37.70	-205	3,643	-5.63%	大賣/鉅額交易
2019/12/03	10	37.82	0	0.00	37.75	10	3,606	0.28%
2019/12/02	2	37.85	1	37.95	37.85	1	3,601	0.03%
2019/11/29	10	37.87	9.7	37.86	37.95	0.3	3,597	0.01%
2019/11/28	2	37.90	0	0.00	37.90	2	3,615	0.06%
2019/11/27	0	0.00	1.2	38.04	38.00	-1.2	3,617	-0.03%
2019/11/26	54.2	37.89	0	0.00	37.75	54.2	3,604	1.50%
2019/11/25	3	38.15	1	38.35	38.20	2	3,358	0.06%
2019/11/22	1	38.30	2	38.40	38.40	-1	3,340	-0.03%
2019/11/21	101	38.15	0	0.00	38.15	101	3,330	3.03%	大買/鉅額交易
2019/11/20	0	0.00	2	38.43	38.60	-2	3,287	-0.06%
2019/11/19	223	38.15	0	0.00	38.30	223	3,290	6.78%	大買/鉅額交易
2019/11/15	3	38.38	0	0.00	38.25	3	3,432	0.09%
2019/11/14	23	38.22	2	38.30	38.50	21	3,474	0.60%
2019/11/13	56	39.39	77	39.36	39.00	-21	3,496	-0.60%
2019/11/11	0	0.00	18	38.21	38.30	-18	3,323	-0.54%
2019/11/08	13	38.07	6	38.05	38.05	7	3,291	0.21%
2019/11/07	15	38.07	10	38.30	38.35	5	3,328	0.15%
2019/11/06	1	38.30	4	38.40	38.45	-3	3,310	-0.09%
2019/11/05	5	38.38	0	0.00	38.45	5	3,330	0.15%
2019/11/04	2	38.20	0	0.00	38.45	2	3,332	0.06%
2019/11/01	2	38.25	0	0.00	38.40	2	3,325	0.06%
2019/10/31	5	38.35	9	38.52	38.60	-4	3,352	-0.12%
2019/10/30	4	38.25	16	38.28	38.40	-12	3,311	-0.36%
2019/10/29	9	38.00	0	0.00	38.10	9	3,274	0.27%
2019/10/28	6	38.02	2	38.15	38.10	4	3,250	0.12%
2019/10/25	5	37.86	2.2	37.81	38.20	2.8	3,219	0.09%
2019/10/24	28	37.79	14	38.26	37.90	14	3,173	0.44%
2019/10/23	3	37.78	15	37.84	37.95	-12	3,118	-0.38%
2019/10/22	6.1	37.44	0	0.00	37.25	6.1	3,087	0.20%
2019/10/21	5.2	37.43	3.9	37.47	37.25	1.3	3,045	0.04%
2019/10/18	15	37.22	0	0.00	37.05	15	2,983	0.50%
2019/10/17	4	37.48	7	37.74	37.65	-3	2,921	-0.10%
2019/10/16	6	37.10	1	37.25	37.35	5	2,896	0.17%
2019/10/15	29	36.81	0	0.00	36.90	29	2,876	1.01%
2019/10/14	13	36.93	1	37.00	37.00	12	2,843	0.42%
2019/10/09	27	36.85	13	37.18	36.75	14	2,781	0.50%
2019/10/08	13	37.38	5	37.25	37.50	8	2,706	0.30%
2019/10/07	24	37.72	5	37.95	37.90	19	2,643	0.72%
2019/10/04	7	38.01	0	0.00	38.30	7	2,580	0.27%
2019/10/03	1	38.05	0	0.00	38.25	1	2,558	0.04%
2019/10/02	6	38.58	0	0.00	38.30	6	2,545	0.24%
2019/10/01	14	38.49	0	0.00	38.60	14	2,546	0.55%
2019/09/27	1	38.20	1	38.25	38.20	0	2,540	0.00%
2019/09/26	3	38.33	0	0.00	38.35	3	2,538	0.12%
2019/09/25	26	38.55	0	0.00	38.65	26	2,520	1.03%
2019/09/24	4	39.04	0	0.00	39.05	4	2,463	0.16%
2019/09/20	5	39.50	0	0.00	39.55	5	2,494	0.20%
2019/09/19	2	39.55	0	0.00	39.50	2	2,472	0.08%
2019/09/18	2	39.90	1	39.95	39.85	1	2,479	0.04%
2019/09/16	2	39.65	0	0.00	39.80	2	2,477	0.08%
2019/09/12	3	39.65	10	39.70	39.60	-7	2,499	-0.28%
2019/09/10	0	0.00	1	39.60	39.50	-1	2,531	-0.04%
2019/09/09	0	0.00	3	39.35	39.60	-3	2,533	-0.12%
2019/09/06	10	39.40	0	0.00	39.30	10	2,532	0.39%
2019/09/05	3	39.15	0	0.00	39.35	3	2,540	0.12%
2019/09/04	0	0.00	7	39.06	39.05	-7	2,552	-0.27%
2019/09/03	5	39.05	0	0.00	38.90	5	2,568	0.19%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/30	2	39.40	17	39.47	39.75	-15	2,584	-0.58%
2019/08/29	0	0.00	1	39.00	39.00	-1	2,564	-0.04%
2019/08/26	3	38.02	1	38.05	37.90	2	2,587	0.08%
2019/08/22	6	38.47	0	0.00	38.40	6	2,589	0.23%
2019/08/21	2	38.23	0	0.00	38.20	2	2,698	0.07%
2019/08/20	6	37.91	24.8	38.03	38.30	-18.8	2,684	-0.70%
2019/08/19	8.1	40.19	6	40.22	40.20	2.1	2,599	0.08%
2019/08/16	1	39.95	0	0.00	40.15	1	2,539	0.04%
2019/08/15	24	39.42	11	39.98	39.75	13	2,473	0.53%
2019/08/14	2	40.50	1	40.55	40.45	1	2,404	0.04%
2019/08/12	13	40.72	0	0.00	40.65	13	2,350	0.55%
2019/08/08	0	0.00	2	41.00	41.10	-2	2,318	-0.09%
2019/08/06	1	39.70	6	39.70	40.20	-5	2,347	-0.21%
2019/08/05	10	40.05	13.8	40.37	40.25	-3.8	2,346	-0.16%
2019/08/02	1	41.20	4	41.10	40.60	-3	2,391	-0.13%
2019/08/01	1.2	41.13	0	0.00	40.85	1.2	2,408	0.05%
2019/07/31	0	0.00	4	41.45	41.20	-4	2,429	-0.16%
2019/07/30	0.1	41.30	0	0.00	41.50	0.1	2,463	0.00%
2019/07/29	1	41.20	0	0.00	41.50	1	2,525	0.04%
2019/07/26	1	41.30	2	41.20	41.20	-1	2,528	-0.04%
2019/07/25	0	0.00	2	41.45	41.40	-2	2,574	-0.08%
2019/07/24	10	41.35	13	41.66	41.15	-3	2,587	-0.12%
2019/07/23	8	41.13	4	41.26	41.50	4	2,575	0.16%
2019/07/22	1	41.45	4	41.46	41.30	-3	2,563	-0.12%
2019/07/19	7	41.35	0	0.00	41.50	7	2,555	0.27%
2019/07/18	1	41.30	2	41.35	41.30	-1	2,567	-0.04%
2019/07/17	0	0.00	21	41.21	41.30	-21	2,573	-0.82%
2019/07/16	1.1	41.49	0	0.00	41.50	1.1	2,577	0.04%
2019/07/15	0	0.00	2	41.55	41.50	-2	2,553	-0.08%
2019/07/12	1	41.40	1	41.50	41.40	0	2,547	0.00%
2019/07/11	0	0.00	1	41.45	41.45	-1	2,544	-0.04%
2019/07/10	0	0.00	2	41.28	41.25	-2	2,547	-0.08%
2019/07/09	0	0.00	1	41.05	40.85	-1	2,541	-0.04%
2019/07/08	6	41.00	0	0.00	41.05	6	2,538	0.24%
2019/07/05	0	0.00	2	41.08	41.20	-2	2,542	-0.08%
2019/07/04	0	0.00	12	41.00	41.05	-12	2,553	-0.47%
2019/07/03	3	40.83	0	0.00	40.90	3	2,576	0.12%
2019/07/02	0.2	40.50	5	40.55	40.70	-4.8	2,599	-0.18%
2019/07/01	4	40.45	2	40.70	40.40	2	2,604	0.08%
2019/06/27	5	40.25	1	40.25	40.45	4	2,612	0.15%
2019/06/26	0	0.00	10	40.30	40.40	-10	2,588	-0.39%
2019/06/25	10	39.95	3	40.25	39.95	7	2,583	0.27%
2019/06/24	1	40.25	10	40.50	40.25	-9	2,584	-0.35%
2019/06/20	0	0.00	10.7	40.54	40.40	-10.7	2,560	-0.42%
2019/06/19	2	40.00	25	40.16	40.60	-23	2,543	-0.90%
2019/06/18	0	0.00	5	39.70	39.90	-5	2,507	-0.20%
2019/06/17	3	39.63	0	0.00	39.30	3	2,504	0.12%
2019/06/11	0	0.00	2	39.80	39.70	-2	2,557	-0.08%
2019/06/10	0	0.00	1	39.45	39.50	-1	2,540	-0.04%
2019/06/05	0.1	38.95	1	39.10	38.95	-0.9	2,549	-0.04%
2019/06/04	2	38.90	0	0.00	38.80	2	2,559	0.08%
2019/05/31	0	0.00	2	39.18	39.50	-2	2,598	-0.08%
2019/05/30	2	38.70	0	0.00	38.60	2	2,621	0.08%
2019/05/28	1.1	38.74	3	38.75	38.75	-1.9	2,725	-0.07%
2019/05/24	3	38.37	0	0.00	38.45	3	2,633	0.11%
2019/05/23	6	38.63	0	0.00	38.50	6	2,633	0.23%
2019/05/22	1	39.15	0	0.00	39.00	1	2,630	0.04%
2019/05/21	0	0.00	2	39.30	39.35	-2	2,646	-0.08%
2019/05/20	0.5	39.15	0	0.00	39.15	0.5	2,629	0.02%
2019/05/17	6	38.92	0	0.00	38.80	6	2,616	0.23%
2019/05/16	22	38.81	0	0.00	38.80	22	2,620	0.84%
2019/05/14	10	39.16	1	39.35	39.30	9	2,622	0.34%
2019/05/13	1	39.80	3	39.77	39.60	-2	2,599	-0.08%
2019/05/10	7	39.80	18	39.79	39.90	-11	2,599	-0.42%
2019/05/09	2	40.08	1	40.25	40.15	1	2,540	0.04%
2019/05/08	8.4	40.10	1	40.05	40.30	7.4	2,476	0.30%
2019/05/07	4	40.51	1	40.70	40.45	3	2,441	0.12%
2019/05/06	15	40.36	2	40.75	40.70	13	2,413	0.54%
2019/05/03	0	0.00	4	41.48	41.55	-4	2,358	-0.17%
2019/05/02	11	41.23	55	41.21	41.35	-44	2,357	-1.87%
2019/04/30	1	40.60	1	40.90	40.75	0	2,306	0.00%
2019/04/29	0	0.00	5	40.61	40.90	-5	2,293	-0.22%
2019/04/24	2	40.15	0	0.00	40.60	2	2,305	0.09%
2019/04/23	3	40.02	0	0.00	40.10	3	2,305	0.13%
2019/04/18	2	40.15	2	40.53	40.15	0	2,345	0.00%
2019/04/17	0	0.00	5	40.59	40.60	-5	2,387	-0.21%
2019/04/16	2	40.28	0	0.00	40.30	2	2,392	0.08%
2019/04/12	2	40.20	2	40.15	40.50	0	2,449	0.00%
2019/04/11	6	40.03	0	0.00	40.05	6	2,472	0.24%
2019/04/10	2	40.55	6	40.60	40.55	-4	2,462	-0.16%
2019/04/08	30	40.20	2	40.48	40.60	28	2,441	1.15%
2019/04/03	5	40.33	2	40.63	40.60	3	2,408	0.12%
2019/04/02	2	40.48	5	40.48	40.55	-3	2,401	-0.12%
2019/04/01	0	0.00	12.9	40.38	40.70	-12.9	2,412	-0.54%
2019/03/29	4	40.29	2	40.28	40.20	2	2,368	0.08%
2019/03/28	10	40.05	2	40.15	40.20	8	2,387	0.34%
2019/03/26	2	40.05	20	40.11	40.20	-18	2,420	-0.74%
2019/03/25	0	0.00	1	39.80	39.90	-1	2,486	-0.04%
2019/03/22	6	39.80	1	40.00	39.90	5	2,509	0.20%
2019/03/21	0	0.00	0.3	39.80	39.85	-0.3	2,506	-0.01%
2019/03/20	0	0.00	8	39.85	39.95	-8	2,514	-0.32%
2019/03/19	3	39.80	1	39.80	39.95	2	2,504	0.08%
2019/03/18	2	39.80	11	39.76	39.85	-9	2,499	-0.36%
2019/03/15	8	39.23	0	0.00	39.50	8	2,503	0.32%
2019/03/14	0	0.00	1	39.20	39.20	-1	2,461	-0.04%
2019/03/13	4	39.00	0	0.00	39.00	4	2,499	0.16%
2019/03/12	3	38.97	0	0.00	39.10	3	2,522	0.12%
2019/03/07	1.2	38.71	0	0.00	38.70	1.2	2,649	0.04%
2019/03/05	21.4	38.80	1	38.70	38.80	20.4	2,607	0.78%
2019/03/04	23	39.09	0	0.00	39.20	23	2,580	0.89%
2019/02/27	3	39.37	1	39.65	39.80	2	2,507	0.08%
2019/02/26	1.2	39.33	2	39.63	39.65	-0.9	2,455	-0.03%
2019/02/25	1	39.45	8	39.51	39.60	-7	2,420	-0.29%
2019/02/21	1	39.00	0	0.00	38.95	1	2,438	0.04%
2019/02/19	0.1	38.80	2	38.73	39.00	-1.9	2,418	-0.08%
2019/02/18	6	38.87	0	0.00	38.80	6	2,449	0.24%
2019/02/15	0	0.00	7	39.04	38.80	-7	2,504	-0.28%
2019/02/14	7	38.88	0	0.00	38.80	7	2,511	0.28%
2019/02/13	0	0.00	4	38.88	38.80	-4	2,521	-0.16%
2019/02/12	1.2	38.41	0	0.00	38.60	1.2	2,553	0.05%
2019/02/11	0	0.00	11	38.70	38.50	-11	2,543	-0.43%
2019/01/30	3	38.95	9.4	39.01	38.95	-6.4	2,554	-0.25%
2019/01/28	0.8	38.80	4	38.95	39.00	-3.2	2,603	-0.12%
2019/01/25	2	38.80	0	0.00	38.75	2	2,624	0.08%
2019/01/24	1.4	38.36	2.8	38.54	38.45	-1.4	2,643	-0.05%
2019/01/23	0	0.00	12	38.15	38.65	-12	2,673	-0.45%
2019/01/22	3	38.02	0	0.00	38.10	3	2,678	0.11%
2019/01/21	0	0.00	1	38.20	38.15	-1	2,711	-0.04%
2019/01/17	0	0.00	4	38.20	37.95	-4	2,750	-0.15%
2019/01/15	4	38.15	0	0.00	38.05	4	2,787	0.14%
2019/01/11	0	0.00	4	38.18	38.15	-4	2,845	-0.14%
2019/01/09	4	37.80	1	37.60	37.90	3	2,848	0.11%
2019/01/07	3	37.25	4	37.43	37.40	-1	2,866	-0.03%
2019/01/04	0	0.00	2	36.95	36.95	-2	2,940	-0.07%
2019/01/03	0	0.00	2	37.00	36.95	-2	3,148	-0.06%
2018/12/28	1	36.95	4	36.90	36.95	-3	3,276	-0.09%
2018/12/27	0	0.00	2	37.00	36.70	-2	3,306	-0.06%
2018/12/26	0	0.00	1	36.75	36.75	-1	3,367	-0.03%
2018/12/24	0	0.00	3	36.40	36.75	-3	3,520	-0.09%
2018/12/22	2	36.15	0	0.00	36.10	2	3,548	0.06%
2018/12/21	1	36.10	5	36.00	36.05	-4	3,606	-0.11%
2018/12/20	6	36.00	0	0.00	36.15	6	3,599	0.17%
2018/12/19	2	36.15	2	36.10	36.00	0	3,602	0.00%
2018/12/18	4	36.15	0	0.00	36.00	4	3,620	0.11%
2018/12/14	1	36.40	3	36.58	36.60	-2	3,610	-0.06%
2018/12/13	6	36.59	0	0.00	36.60	6	3,668	0.16%
2018/12/11	1	36.35	0	0.00	36.40	1	3,809	0.03%
2018/12/10	0	0.00	12	36.41	36.55	-12	3,841	-0.31%
2018/12/07	0	0.00	1	36.90	36.70	-1	3,869	-0.03%
2018/12/06	11.1	36.52	4	36.45	36.50	7.1	3,886	0.18%
2018/12/05	8	36.85	0	0.00	36.85	8	3,847	0.21%
2018/12/04	2	37.30	0	0.00	37.30	2	3,912	0.05%
2018/12/03	4	37.78	3	37.80	37.70	1	3,887	0.03%
2018/11/30	3	37.35	0	0.00	37.50	3	3,875	0.08%
2018/11/29	0	0.00	7	37.84	37.65	-7	3,806	-0.18%
2018/11/28	7	37.34	4	37.40	37.70	3	3,818	0.08%
2018/11/27	3	37.25	1	37.25	37.20	2	3,846	0.05%
2018/11/26	3	37.15	0	0.00	37.00	3	3,849	0.08%
2018/11/23	4	36.75	0	0.00	37.00	4	3,900	0.10%
2018/11/21	4	36.75	8	36.64	36.65	-4	3,991	-0.10%
2018/11/20	1	36.70	9	37.19	36.55	-8	4,037	-0.20%
2018/11/19	1	37.30	2	37.20	37.30	-1	4,049	-0.02%
2018/11/16	0	0.00	8	37.00	37.05	-8	4,079	-0.20%
2018/11/15	3	36.85	8	36.92	36.95	-5	4,110	-0.12%
2018/11/14	0	0.00	5	36.50	37.10	-5	4,127	-0.12%
2018/11/13	9	35.60	4	35.64	35.80	5	4,110	0.12%
2018/11/12	27	35.71	27	35.92	35.70	0	4,136	0.00%
2018/11/09	12	35.99	0	0.00	35.80	12	4,190	0.29%
2018/11/08	2	36.55	1	36.60	36.50	1	4,173	0.02%
2018/11/07	5	36.46	1	36.40	36.75	4	4,211	0.09%
2018/11/06	5	36.59	0	0.00	36.50	5	4,207	0.12%
2018/11/05	0	0.00	1	37.40	37.35	-1	4,204	-0.02%
2018/11/02	4	37.53	0.9	37.70	37.70	3.1	4,218	0.07%
2018/11/01	5	37.30	5	37.53	37.45	0	4,308	0.00%
2018/10/31	3	36.18	0	0.00	36.75	3	4,292	0.07%
2018/10/30	1	35.95	0	0.00	35.70	1	4,287	0.02%
2018/10/29	2	35.83	0	0.00	35.60	2	4,332	0.05%
2018/10/26	6	36.03	0	0.00	36.15	6	4,393	0.14%
2018/10/25	1	35.90	0	0.00	35.80	1	4,490	0.02%
2018/10/24	2	36.43	2	36.50	36.55	0	4,491	0.00%
2018/10/22	9	36.74	0	0.00	36.60	9	4,563	0.20%
2018/10/19	4	37.05	0	0.00	37.05	4	4,559	0.09%
2018/10/18	0	0.00	8.8	37.20	37.05	-8.8	4,580	-0.19%
2018/10/17	0	0.00	10.4	37.60	37.35	-10.4	4,588	-0.23%
2018/10/16	15	37.29	1.8	37.39	37.30	13.2	4,628	0.29%
2018/10/15	0	0.00	2	37.40	37.25	-2	4,693	-0.04%
2018/10/12	10	37.15	3	37.33	37.25	7	4,718	0.15%
2018/10/11	15	36.90	22	36.96	37.75	-7	4,671	-0.15%
2018/10/08	0.6	38.85	0	0.00	38.70	0.6	4,453	0.01%
2018/10/05	1.3	38.81	5	38.56	38.95	-3.7	4,377	-0.08%
2018/10/04	7.6	38.57	1	38.70	38.85	6.6	4,357	0.15%
2018/10/03	19	39.24	0	0.00	39.10	19	4,315	0.44%
2018/10/02	12.6	40.05	1	39.95	39.75	11.6	4,298	0.27%
2018/10/01	4.8	40.96	3	41.28	40.95	1.8	4,278	0.04%
2018/09/19	0	0.00	2	37.78	37.90	-2	4,310	-0.05%
2018/09/18	2	37.68	6	37.60	37.55	-4	4,367	-0.09%
2018/09/17	13	37.95	7	37.90	37.80	6	4,472	0.13%
2018/09/14	8	37.64	1	37.90	37.75	7	4,509	0.16%
2018/09/13	4	37.55	2	37.43	37.50	2	4,548	0.04%
2018/09/12	7	37.25	8.1	37.42	37.20	-1.1	4,585	-0.02%
2018/09/11	31	37.35	5	37.53	37.70	26	4,623	0.56%
2018/09/10	7	37.13	0	0.00	37.30	7	4,705	0.15%
2018/09/07	18	38.03	2	37.80	37.65	16	4,725	0.34%
2018/09/06	13	38.21	0	0.00	38.25	13	4,714	0.28%
2018/09/05	2.2	38.57	3	38.73	38.55	-0.9	4,684	-0.02%
2018/09/04	2	38.70	2	38.78	38.90	0	4,662	0.00%
2018/08/31	15	38.65	0	0.00	38.90	15	4,706	0.32%
2018/08/30	7	38.99	3	38.90	38.95	4	4,682	0.09%
2018/08/29	2.1	39.32	2	39.23	39.30	0.1	4,727	0.00%
2018/08/28	13	39.11	2	39.25	39.40	11	4,775	0.23%
2018/08/27	26	38.63	9	38.75	38.70	17	4,866	0.35%
2018/08/24	3	38.30	0	0.00	38.50	3	4,882	0.06%
2018/08/23	1	38.15	5	38.05	38.10	-4	4,990	-0.08%
2018/08/22	31	38.24	3	38.25	38.15	28	5,002	0.56%
2018/08/21	2	38.33	9	38.50	38.65	-7	4,977	-0.14%
2018/08/20	18	38.34	1	38.25	38.25	17	4,973	0.34%
2018/08/17	13	38.81	1	38.80	38.80	12	4,962	0.24%
2018/08/16	32	39.08	0	0.00	39.15	32	4,929	0.65%
2018/08/15	56	39.58	8	39.64	39.50	48	4,949	0.97%
2018/08/14	58	40.03	0	0.00	39.90	58	4,947	1.17%
2018/08/13	84	40.08	20	40.43	40.50	64	4,957	1.29%
2018/08/10	20	40.80	2	40.45	40.50	18	4,972	0.36%
2018/08/09	1	40.85	0	0.00	41.00	1	5,013	0.02%
2018/08/08	0	0.00	3	41.15	40.90	-3	5,104	-0.06%
2018/08/07	22	40.15	1	40.70	40.20	21	5,152	0.41%
2018/08/06	53	40.41	0	0.00	40.40	53	5,187	1.02%
2018/08/03	67	40.94	0	0.00	40.85	67	5,178	1.29%
2018/08/02	30	41.28	0	0.00	41.30	30	5,210	0.58%
2018/08/01	17	41.65	10	41.75	41.75	7	5,246	0.13%
2018/07/31	0	0.00	13	41.70	42.45	-13	5,295	-0.25%
2018/07/30	13	41.01	3	41.25	41.25	10	5,270	0.19%
2018/07/27	2	41.25	0	0.00	41.50	2	5,392	0.04%
2018/07/26	24	40.94	26	41.32	41.50	-2	5,410	-0.04%
2018/07/25	3	41.12	3	41.15	41.10	0	5,388	0.00%
2018/07/24	8	43.66	13	43.68	43.65	-5	5,344	-0.09%
2018/07/23	5	43.95	1	43.95	43.95	4	5,270	0.08%
2018/07/20	1	44.25	1	44.25	44.25	0	5,257	0.00%
2018/07/19	2	44.25	2	44.45	44.25	0	5,297	0.00%
2018/07/18	2	44.30	11	44.16	44.25	-9	5,267	-0.17%
2018/07/17	1	43.95	2	43.95	44.10	-1	5,219	-0.02%
2018/07/16	1	43.95	0	0.00	43.95	1	5,170	0.02%
2018/07/13	2	43.95	24	43.95	44.00	-22	5,227	-0.42%
2018/07/12	0	0.00	19	43.38	43.80	-19	5,189	-0.37%
2018/07/11	8	42.79	40	43.27	43.15	-32	5,120	-0.62%
2018/07/10	15	42.95	5	43.35	43.20	10	5,068	0.20%
2018/07/09	18	42.88	0	0.00	42.90	18	5,022	0.36%
2018/07/06	1	42.60	22	42.72	42.85	-21	5,047	-0.42%
2018/07/05	49	42.83	36	43.45	42.70	13	5,004	0.26%
2018/07/04	0	0.00	1.1	42.99	43.00	-1.1	5,033	-0.02%
2018/07/03	29	42.99	0	0.00	42.90	29	5,090	0.57%
2018/07/02	3	43.37	29	43.81	43.50	-26	5,073	-0.51%
2018/06/29	7	42.98	4	43.34	43.20	3	5,016	0.06%
2018/06/28	3	43.10	1	43.30	43.20	2	4,945	0.04%
2018/06/27	9	43.55	9	44.25	43.20	0	4,950	0.00%
2018/06/26	1	43.70	35	43.59	43.90	-34	4,874	-0.70%
2018/06/25	30	43.30	25	43.79	42.95	5	4,740	0.11%
2018/06/22	3	43.92	18	43.89	43.85	-15	4,705	-0.32%
2018/06/21	1	43.40	0	0.00	43.40	1	4,629	0.02%
2018/06/20	20	43.11	28	43.73	43.55	-8	4,627	-0.17%
2018/06/19	5	43.78	19	43.72	43.90	-14	4,550	-0.31%
2018/06/15	45	42.94	3	42.95	43.00	42	4,421	0.95%
2018/06/14	13	43.45	6	43.69	43.40	7	4,362	0.16%
2018/06/12	1	43.70	0	0.00	43.80	1	4,366	0.02%
2018/06/11	36	43.66	8	43.85	44.00	28	4,360	0.64%
2018/06/08	1	43.80	1	44.35	43.55	0	4,333	0.00%
2018/06/07	4	44.11	4	44.45	44.45	0	4,332	0.00%
2018/06/06	1	43.75	116	44.27	44.30	-115	4,301	-2.67%	大賣/鉅額交易
2018/06/05	0	0.00	36	44.00	43.95	-36	4,271	-0.84%
2018/06/04	2	43.63	205	43.77	43.85	-203	4,222	-4.81%	大賣/鉅額交易
2018/06/01	7	43.32	1	43.15	43.00	6	4,115	0.15%
2018/05/31	3	42.75	1	43.00	43.50	2	4,080	0.05%
2018/05/30	1	43.00	0	0.00	42.80	1	3,947	0.03%
2018/05/29	0	0.00	2	43.10	43.10	-2	3,976	-0.05%
2018/05/25	0	0.00	1	42.90	43.00	-1	4,068	-0.02%
2018/05/24	2	42.70	0	0.00	42.80	2	4,077	0.05%
2018/05/23	1	42.45	2	42.50	42.60	-1	4,129	-0.02%
2018/05/22	2	42.70	1	42.75	42.80	1	4,110	0.02%
2018/05/21	0	0.00	4	42.75	42.80	-4	4,195	-0.10%
2018/05/18	10	42.50	12	42.50	42.50	-2	4,244	-0.05%
2018/05/17	4	42.48	2	42.60	42.50	2	4,397	0.05%
2018/05/16	2	42.35	4	42.43	42.50	-2	4,500	-0.04%
2018/05/15	2	41.93	3	41.90	42.00	-1	4,478	-0.02%
2018/05/14	1	41.60	8	41.65	41.75	-7	4,591	-0.15%
2018/05/11	2	41.30	2	41.45	41.50	0	4,647	0.00%
2018/05/10	2	41.40	3	41.48	41.45	-1	4,747	-0.02%
2018/05/09	0	0.00	12	41.21	41.30	-12	4,706	-0.25%
2018/05/08	3	40.95	2.1	40.72	41.00	0.9	4,704	0.02%
2018/05/07	12	40.88	7	40.76	40.45	5	4,653	0.11%
2018/05/04	4	40.83	2	40.78	40.75	2	4,581	0.04%
2018/05/03	0	0.00	10	39.94	40.20	-10	4,451	-0.22%
2018/05/02	1	40.00	0	0.00	40.00	1	4,428	0.02%
2018/04/30	0	0.00	50	39.95	40.05	-50	4,422	-1.13%
2018/04/27	2	39.40	0	0.00	39.70	2	4,424	0.05%
2018/04/25	10	38.69	2	38.68	38.80	8	4,458	0.18%
2018/04/24	3	39.48	0	0.00	39.60	3	4,404	0.07%
2018/04/23	1	39.95	3	39.90	39.80	-2	4,396	-0.05%
2018/04/20	0	0.00	2	40.00	40.00	-2	4,411	-0.05%
2018/04/19	3	40.02	14	39.95	40.05	-11	4,409	-0.25%
2018/04/18	1	39.50	3	39.43	39.50	-2	4,335	-0.05%
2018/04/17	0	0.00	1	39.05	39.40	-1	4,356	-0.02%
2018/04/16	1	39.40	5	39.45	39.40	-4	4,339	-0.09%
2018/04/13	2	39.30	4	39.36	39.40	-2	4,367	-0.05%
2018/04/12	8	39.15	5	39.19	39.35	3	4,377	0.07%
2018/04/11	9	39.01	4	39.14	39.15	5	4,349	0.11%
2018/04/10	1	38.85	8	38.88	38.95	-7	4,344	-0.16%
2018/04/09	0	0.00	3	38.35	38.40	-3	4,315	-0.07%
2018/04/02	2	38.35	5	38.40	38.25	-3	4,260	-0.07%
2018/03/30	3	38.30	25	38.32	38.30	-22	4,294	-0.51%
2018/03/29	50	37.60	0	0.00	37.70	50	4,225	1.18%
2018/03/27	0	37.70	1	37.85	37.70	-1	4,196	-0.02%
2018/03/23	4	37.50	107	37.62	37.65	-103	4,201	-2.45%	大賣/鉅額交易
2018/03/22	0	0.00	1	38.10	38.15	-1	4,191	-0.02%
2018/03/21	7	37.95	8	38.00	38.15	-1	4,272	-0.02%
2018/03/20	8	37.65	28	37.83	37.75	-20	4,320	-0.46%
2018/03/19	3	37.93	3	37.98	37.95	0	4,348	0.00%
2018/03/16	3	37.72	0	0.00	37.85	3	4,343	0.07%
2018/03/15	8	37.65	0	0.00	37.60	8	4,275	0.19%
2018/03/14	0	0.00	13	37.83	37.85	-13	4,270	-0.30%
2018/03/13	1	37.65	2	37.68	37.75	-1	4,280	-0.02%
2018/03/12	4	37.39	4	37.45	37.50	0	4,297	0.00%
2018/03/09	24	37.63	2	37.80	37.55	22	4,314	0.51%
2018/03/07	3	36.90	5	36.92	36.95	-2	4,383	-0.05%
2018/03/06	20	36.98	27	37.14	36.90	-7	4,406	-0.16%
2018/03/05	8	36.94	1	36.80	36.80	7	4,529	0.15%
2018/03/02	30	36.76	1	37.05	37.20	29	4,519	0.64%
2018/03/01	34	37.05	18	37.05	37.10	16	4,486	0.36%
2018/02/27	0.1	37.55	19	37.60	37.50	-19	4,453	-0.43%
2018/02/26	52	37.36	0	0.00	37.30	52	4,403	1.18%
2018/02/23	3	37.10	4	37.08	37.05	-1	4,381	-0.02%
2018/02/22	6	36.57	4	36.68	36.65	2	4,358	0.05%
2018/02/21	22	36.40	2	36.50	36.70	20	4,342	0.46%
2018/02/12	7	35.87	0	0.00	35.80	7	4,233	0.17%
2018/02/09	10	35.25	4	35.15	36.15	6	4,138	0.14%
2018/02/08	6	36.60	0	0.00	36.50	6	3,947	0.15%
2018/02/07	6	37.25	0	0.00	37.00	6	3,802	0.16%
2018/02/06	15	36.92	99	36.76	36.70	-84	3,695	-2.27%
2018/02/05	13	37.76	45	37.80	37.90	-32	3,472	-0.92%
2018/02/02	21	38.79	0	0.00	38.50	21	3,341	0.63%
2018/02/01	6	39.50	0	0.00	39.45	6	3,276	0.18%
2018/01/31	6	39.50	4	39.75	39.75	2	3,329	0.06%
2018/01/29	3	39.80	0	0.00	40.00	3	3,232	0.09%
2018/01/25	0	0.00	1	39.80	39.85	-1	3,223	-0.03%
2018/01/24	3	39.55	0	0.00	39.70	3	3,206	0.09%
2018/01/23	11	39.50	0	0.00	39.70	11	3,212	0.34%
2018/01/22	2	39.90	0	0.00	39.85	2	3,171	0.06%
2018/01/19	4	40.20	1	40.15	40.20	3	3,146	0.10%
2018/01/18	41	40.32	0	0.00	40.35	41	3,094	1.32%
2018/01/17	3	40.27	1	40.30	40.35	2	3,099	0.06%
2018/01/16	6	40.03	1	40.10	40.05	5	3,072	0.16%
2018/01/15	5	39.82	9	39.91	40.05	-4	3,056	-0.13%
2018/01/12	4	39.93	1	40.00	39.90	3	3,083	0.10%
2018/01/10	8	40.00	0	0.00	40.05	8	3,102	0.26%
2018/01/09	0	0.00	5	40.22	40.05	-5	3,113	-0.16%
2018/01/04	11	39.95	0	0.00	39.95	11	3,267	0.34%
2018/01/03	29	39.75	10	39.79	39.95	19	3,305	0.57%