大聯大 (3702)-新光-新竹券商分點個股進出

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
92.4
漲跌
▲2.8
漲幅
+3.13%
成交量
6,758張
產業
上市電子通路類股
898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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/04/17	16	91.18	16.2	91.76	92.40	-0.2	9,978	0.00%
2024/04/16	2.2	88.66	2	89.50	89.60	0.2	9,949	0.00%
2024/04/15	0	0.00	18.4	91.92	91.10	-18.4	9,846	-0.19%
2024/04/12	22.3	91.26	55.1	92.03	91.60	-32.8	9,806	-0.33%
2024/04/11	2	90.80	13	91.22	91.00	-11	9,853	-0.11%
2024/04/10	3	90.47	1	89.90	89.90	2	9,862	0.02%
2024/04/09	21.1	89.88	10	90.11	89.70	11	9,885	0.11%
2024/04/08	15	89.89	1	91.10	89.90	14	9,939	0.14%
2024/04/03	7.8	92.04	4.5	92.77	91.70	3.3	9,835	0.03%
2024/04/02	2	92.80	1	93.90	93.00	1	9,840	0.01%
2024/04/01	6.1	93.49	11	95.42	92.50	-4.9	9,840	-0.05%
2024/03/29	103.2	93.65	100	94.47	95.90	3.2	9,768	0.03%	大買/
2024/03/28	21.1	96.08	27.4	96.81	96.00	-6.3	9,508	-0.07%
2024/03/27	8	94.17	125	93.09	95.60	-117	9,446	-1.24%	大賣/鉅額交易
2024/03/26	57.1	89.05	62.1	89.51	89.90	-5	9,369	-0.05%
2024/03/25	25	88.98	9	90.42	89.50	16	9,474	0.17%
2024/03/22	41.2	89.72	4.2	89.79	89.20	37	9,602	0.39%
2024/03/21	46	89.52	69	89.62	90.90	-23	9,726	-0.24%
2024/03/20	91.1	91.07	30.1	90.65	90.00	60.9	9,777	0.62%
2024/03/19	66.2	92.99	23	93.51	91.00	43.2	9,744	0.44%
2024/03/18	14	91.67	10.3	91.95	92.50	3.7	9,521	0.04%
2024/03/15	46.5	87.29	74.1	89.13	92.10	-27.7	9,342	-0.30%
2024/03/14	61.2	88.53	22.4	86.83	85.70	38.8	8,740	0.44%
2024/03/13	7	95.90	5	95.84	95.20	2	8,494	0.02%
2024/03/12	9	96.16	7.1	95.19	95.90	1.9	8,396	0.02%
2024/03/11	19.3	93.71	8	94.33	93.50	11.3	8,348	0.14%
2024/03/08	37.2	98.41	60.3	97.70	97.30	-23.1	8,303	-0.28%
2024/03/07	14.6	94.28	48.7	95.77	96.20	-34.1	7,988	-0.43%
2024/03/06	18	92.23	60.1	90.64	92.80	-42.1	7,767	-0.54%
2024/03/05	50.4	85.69	65.1	86.98	87.60	-14.7	7,797	-0.19%
2024/03/04	99.2	87.14	5	87.80	86.70	94.2	7,743	1.22%
2024/03/01	36.7	89.06	0	0.00	88.70	36.7	7,836	0.47%
2024/02/29	3	90.90	3.1	92.30	92.80	-0.1	7,841	0.00%
2024/02/27	4.1	92.20	2	92.15	91.70	2.1	7,786	0.03%
2024/02/26	7.2	92.22	5	92.38	91.60	2.2	7,807	0.03%
2024/02/23	4.1	94.07	11.1	94.44	94.40	-7	7,794	-0.09%
2024/02/22	4	91.45	9	91.53	91.50	-5	7,833	-0.06%
2024/02/21	15	91.02	6	91.28	90.30	9	7,922	0.11%
2024/02/20	4.1	92.55	6.3	93.46	94.00	-2.2	8,111	-0.03%
2024/02/19	0	88.00	0.1	88.16	89.00	0	8,077	0.00%
2024/02/16	1.1	89.45	1	89.40	89.40	0.1	8,149	0.00%
2024/02/15	2.1	87.15	3	87.10	86.60	-0.9	8,167	-0.01%
2024/02/05	1	87.90	1.3	87.55	87.60	-0.3	8,243	0.00%
2024/02/02	6	88.38	0	0.00	88.50	6	8,277	0.07%
2024/02/01	3	88.93	7.1	89.48	88.70	-4.1	8,317	-0.05%
2024/01/31	4.2	88.35	3	87.20	87.20	1.2	8,333	0.01%
2024/01/30	6	87.93	8	87.83	87.70	-2	8,340	-0.02%
2024/01/26	3.2	87.90	4	88.63	89.00	-0.8	8,547	-0.01%
2024/01/25	1.3	89.39	11.5	89.09	89.00	-10.2	8,640	-0.12%
2024/01/24	10	90.50	9.8	90.09	89.90	0.2	8,852	0.00%
2024/01/23	4.5	90.07	9	89.60	89.80	-4.5	8,939	-0.05%
2024/01/22	3.2	89.28	11	89.18	89.60	-7.8	8,933	-0.09%
2024/01/19	3	85.87	3	86.33	86.70	0	8,907	0.00%
2024/01/18	8.1	86.77	29.9	87.33	86.80	-21.7	8,900	-0.24%
2024/01/17	10.2	85.48	7.5	85.64	86.50	2.7	8,815	0.03%
2024/01/16	5	83.76	1.1	83.52	84.30	3.9	8,651	0.05%
2024/01/15	1	82.80	0.1	82.60	82.40	0.9	8,581	0.01%
2024/01/11	8	80.04	4	80.70	81.70	4	8,635	0.05%
2024/01/10	3	81.83	2.5	82.04	82.00	0.5	8,669	0.01%
2024/01/09	0	0.00	4	81.35	81.80	-4	8,690	-0.05%
2024/01/08	9	80.19	9.6	80.84	80.90	-0.6	8,733	-0.01%
2024/01/05	15.6	79.99	13.8	80.69	81.40	1.8	8,737	0.02%
2024/01/04	0	0.00	3	81.30	81.60	-3	8,655	-0.03%
2024/01/03	3	80.33	2	80.75	80.50	1	8,673	0.01%
2024/01/02	4	80.35	3.4	80.46	80.40	0.6	8,668	0.01%
2023/12/29	1.1	80.57	1	80.50	81.60	0.1	8,620	0.00%
2023/12/28	6	82.05	6	81.80	81.40	0	8,657	0.00%
2023/12/27	11.1	84.39	14.8	84.91	85.00	-3.7	8,703	-0.04%
2023/12/26	7.1	82.56	8	83.79	84.10	-0.9	8,671	-0.01%
2023/12/25	7.1	82.18	4	82.50	82.50	3.1	8,668	0.04%
2023/12/22	6	82.18	3.4	83.47	83.40	2.6	8,653	0.03%
2023/12/21	7	80.97	9	81.66	81.90	-2	8,493	-0.02%
2023/12/20	5	80.54	33	81.66	80.60	-28	8,331	-0.34%
2023/12/19	4.4	80.35	4	80.48	81.20	0.4	8,153	0.00%
2023/12/18	9.1	80.32	10	80.04	81.30	-0.9	7,981	-0.01%
2023/12/15	15.3	80.75	13.5	80.73	80.20	1.8	7,837	0.02%
2023/12/14	22	82.16	18.1	82.07	82.90	3.9	7,677	0.05%
2023/12/13	4.4	84.13	4.5	84.82	85.00	-0.1	7,575	0.00%
2023/12/12	12	82.90	18.5	83.07	83.30	-6.5	7,609	-0.09%
2023/12/11	0	0.00	4.6	80.36	80.70	-4.6	7,522	-0.06%
2023/12/08	3.3	78.34	2	78.60	79.20	1.3	7,481	0.02%
2023/12/07	0	0.00	5.1	78.56	78.90	-5.1	7,484	-0.07%
2023/12/06	3.1	77.68	4.6	77.47	78.00	-1.5	7,417	-0.02%
2023/12/05	29.1	76.00	33.6	76.16	77.00	-4.5	7,372	-0.06%
2023/12/04	7	74.56	12.1	74.13	75.00	-5.1	7,273	-0.07%
2023/12/01	37.2	74.54	24	74.35	73.30	13.2	7,248	0.18%
2023/11/30	12	75.74	8.5	76.37	77.60	3.5	7,090	0.05%
2023/11/29	0.1	75.30	5.5	75.16	76.50	-5.5	6,829	-0.08%
2023/11/28	2.1	74.46	7.1	74.36	75.10	-5	6,737	-0.07%
2023/11/27	2.1	72.94	2.2	73.53	74.00	-0.1	6,676	0.00%
2023/11/24	3.1	72.89	8	72.00	73.50	-4.9	6,619	-0.07%
2023/11/23	0.2	71.50	0	0.00	71.90	0.2	6,556	0.00%
2023/11/22	0	72.00	0.6	72.10	72.50	-0.6	6,518	-0.01%
2023/11/21	15.2	72.52	16	71.91	71.70	-0.8	6,541	-0.01%
2023/11/20	21	71.66	16	71.38	71.40	5	6,492	0.08%
2023/11/17	35	72.88	72.1	71.97	71.20	-37.1	6,498	-0.57%
2023/11/16	8.1	69.27	3	69.60	69.60	5.1	6,275	0.08%
2023/11/15	26.1	69.62	9	69.01	69.50	17.1	6,226	0.27%
2023/11/14	12	70.55	1	71.10	70.70	11	6,161	0.18%
2023/11/13	16	72.24	19	71.44	71.10	-3	6,145	-0.05%
2023/11/10	13	71.66	9	71.90	72.20	4	6,076	0.07%
2023/11/09	5.1	72.93	8	73.01	73.50	-2.9	6,113	-0.05%
2023/11/08	16	74.58	15	74.73	74.60	1	6,145	0.02%
2023/11/07	31	73.19	31	73.97	74.20	0	6,108	0.00%
2023/11/06	16	71.88	30.1	72.84	72.90	-14.1	6,111	-0.23%
2023/11/03	30.2	71.03	26	71.14	70.90	4.2	6,058	0.07%
2023/11/02	13.1	72.38	56.1	72.83	72.80	-43.1	5,917	-0.73%
2023/11/01	58.4	72.93	62.2	73.25	74.10	-3.8	5,786	-0.07%
2023/10/31	48	70.91	14.1	71.18	71.60	33.9	5,603	0.61%
2023/10/30	10	68.30	10	68.50	68.90	0	5,484	0.00%
2023/10/27	5	68.74	2.1	68.94	68.80	2.9	5,462	0.05%
2023/10/26	3	67.50	0.3	67.00	67.40	2.7	5,461	0.05%
2023/10/25	2	68.00	8	67.50	68.20	-6	5,516	-0.11%
2023/10/24	8	66.50	0.1	66.80	67.70	7.9	5,581	0.14%
2023/10/23	6	66.92	6	66.07	66.30	0	5,657	0.00%
2023/10/20	0	0.00	0.1	68.08	67.80	-0.1	5,922	0.00%
2023/10/18	7	66.51	32	66.51	67.00	-25	6,176	-0.40%
2023/10/17	17.2	67.21	10	67.90	67.00	7.2	6,165	0.12%
2023/10/16	24.1	68.08	23.7	68.16	68.10	0.4	6,249	0.01%
2023/10/13	12	66.46	10.1	66.05	66.50	1.9	6,297	0.03%
2023/10/12	7	65.01	7	65.11	65.50	0	6,268	0.00%
2023/10/11	2	64.10	7	64.76	64.80	-5	6,265	-0.08%
2023/10/06	5	63.00	5	63.10	63.00	0	6,240	0.00%
2023/10/05	4	61.55	23	61.33	61.50	-19	6,219	-0.31%
2023/10/04	2	60.90	2	61.29	61.30	0	6,212	0.00%
2023/10/03	6	61.35	7	61.53	61.60	-1	6,165	-0.02%
2023/10/02	21	59.79	7	60.03	60.00	14	6,109	0.23%
2023/09/28	4.8	59.97	3	60.20	60.60	1.8	6,078	0.03%
2023/09/27	5	59.52	5	59.62	60.00	0	6,091	0.00%
2023/09/26	22	60.14	0	0.00	60.00	22	6,178	0.36%
2023/09/25	1	59.90	21	59.85	60.00	-20	6,155	-0.32%
2023/09/22	6	58.80	44	59.04	59.50	-38	6,134	-0.62%
2023/09/21	1	58.50	2	58.80	59.30	-1	6,071	-0.02%
2023/09/20	0	0.00	1	59.40	59.60	-1	6,051	-0.02%
2023/09/19	0	59.50	0	0.00	59.40	0	5,985	0.00%
2023/09/18	6	59.47	0	0.00	59.50	6	5,945	0.10%
2023/09/15	46.2	59.14	28.1	59.32	59.50	18.1	5,888	0.31%
2023/09/14	0.2	57.70	8.3	57.79	58.20	-8.1	5,765	-0.14%
2023/09/13	0	57.00	4	57.13	57.40	-4	5,760	-0.07%
2023/09/12	1.1	56.61	2.1	56.86	56.90	-1.1	5,792	-0.02%
2023/09/11	0	0.00	20	56.55	56.50	-20	5,783	-0.35%
2023/09/08	1	56.90	0.1	56.80	56.60	0.9	5,779	0.02%
2023/09/07	4	56.55	2	56.90	56.70	2	5,796	0.03%
2023/09/06	0	0.00	6	55.85	56.40	-6	5,762	-0.10%
2023/09/05	0	0.00	2	55.20	55.20	-2	5,683	-0.04%
2023/09/04	1	54.60	0	0.00	54.80	1	5,702	0.02%
2023/08/31	2	54.15	15.1	54.62	54.90	-13.1	5,707	-0.23%
2023/08/30	6.3	53.41	3	53.60	53.70	3.3	5,618	0.06%
2023/08/29	2	53.25	8	53.54	53.80	-6	5,618	-0.11%
2023/08/28	4	54.08	3	53.63	54.00	1	5,603	0.02%
2023/08/25	1	54.40	7	54.17	54.70	-6	5,735	-0.10%
2023/08/24	24	54.11	2	54.45	53.40	22	5,692	0.39%
2023/08/23	2	54.55	13	54.45	55.50	-11	5,647	-0.19%
2023/08/22	8.1	53.54	1.7	53.96	54.00	6.4	5,577	0.11%
2023/08/21	6.2	53.71	1	54.10	54.00	5.2	5,608	0.09%
2023/08/18	0.1	53.20	13.1	53.54	53.70	-13	5,628	-0.23%
2023/08/17	3.4	52.04	14	52.57	52.80	-10.6	5,642	-0.19%
2023/08/16	3.2	52.02	1	52.20	52.50	2.2	5,653	0.04%
2023/08/15	3.1	52.50	7.1	52.01	52.20	-4	5,693	-0.07%
2023/08/14	7.1	50.87	30.1	51.96	52.00	-23	5,640	-0.41%
2023/08/11	11.4	51.01	10	51.31	51.50	1.4	5,592	0.03%
2023/08/10	9	50.27	1	51.50	51.50	8	5,571	0.14%
2023/08/09	11.3	50.44	0	0.00	51.20	11.3	5,527	0.20%
2023/08/08	8.2	50.43	0	0.00	51.00	8.2	5,505	0.15%
2023/08/07	1.1	50.07	9	50.89	51.00	-7.9	5,473	-0.14%
2023/08/04	1.1	49.77	0	0.00	49.95	1.1	5,440	0.02%
2023/08/02	1.9	49.99	0	0.00	49.95	1.9	5,402	0.04%
2023/07/31	7	50.00	0	0.00	50.40	7	5,398	0.13%
2023/07/28	13.2	49.94	1	50.50	50.30	12.2	5,366	0.23%
2023/07/27	21	49.72	1	49.70	49.80	20	5,239	0.38%
2023/07/26	19.6	49.48	0	49.45	49.15	19.5	5,170	0.38%
2023/07/25	26.1	50.47	0	0.00	50.10	26.1	5,066	0.51%
2023/07/24	9	56.38	5	56.80	56.80	4	4,749	0.08%
2023/07/21	4	56.80	25	56.88	57.10	-21	4,552	-0.46%
2023/07/20	22	58.10	6	58.20	57.70	16	4,403	0.36%
2023/07/19	0	0.00	17.1	57.24	57.80	-17.1	4,274	-0.40%
2023/07/18	1	58.10	22	58.32	59.00	-21	4,157	-0.51%
2023/07/14	1	58.20	9.6	58.23	58.30	-8.6	3,995	-0.22%
2023/07/13	1.7	57.50	2	58.55	57.40	-0.3	3,958	-0.01%
2023/07/12	0.3	57.30	11.1	57.77	58.00	-10.8	3,910	-0.28%
2023/07/11	0	0.00	7.1	57.20	57.30	-7.1	3,877	-0.18%
2023/07/10	0	0.00	2	56.10	56.30	-2	3,869	-0.05%
2023/07/07	0	0.00	8.1	56.10	56.10	-8.1	3,881	-0.21%
2023/07/06	3	56.90	3	56.60	56.60	0	3,879	0.00%
2023/07/05	0	0.00	0.1	57.00	56.90	-0.1	3,862	0.00%
2023/07/03	0	0.00	1	54.90	55.00	-1	3,697	-0.03%
2023/06/30	0	0.00	0.9	54.40	54.70	-0.9	3,691	-0.02%
2023/06/29	1	54.60	0.1	54.60	54.80	0.9	3,706	0.02%
2023/06/21	0	0.00	0.5	54.40	54.80	-0.5	3,754	-0.01%
2023/06/20	0	0.00	0.1	54.45	54.50	-0.1	3,755	0.00%
2023/06/19	0	0.00	0.7	54.35	54.20	-0.7	3,707	-0.02%
2023/06/16	0	0.00	1	54.30	54.70	-1	3,660	-0.03%
2023/06/14	0	0.00	3	54.53	54.40	-3	3,611	-0.08%
2023/06/13	2	54.20	9	54.23	54.40	-7	3,636	-0.19%
2023/06/12	2	53.30	4	53.50	53.90	-2	3,612	-0.06%
2023/06/09	0	0.00	55	53.55	53.60	-55	3,676	-1.50%
2023/06/07	0	0.00	183	53.08	53.20	-183	3,759	-4.87%	大賣/鉅額交易
2023/06/05	10	53.20	0	0.00	53.50	10	3,814	0.26%
2023/06/02	0	0.00	5	53.30	53.40	-5	3,842	-0.13%
2023/05/29	0.1	52.70	0	0.00	53.00	0.1	3,719	0.00%
2023/05/26	0	52.20	0	0.00	52.40	0	3,704	0.00%
2023/05/25	3	52.10	0	0.00	52.50	3	3,646	0.08%
2023/05/24	0	51.70	4.1	51.77	51.80	-4	3,601	-0.11%
2023/05/23	3	52.13	0	52.30	52.20	3	3,534	0.08%
2023/05/22	0	52.00	1	52.80	52.70	-1	3,481	-0.03%
2023/05/19	2	52.15	0.4	52.20	52.50	1.6	3,432	0.05%
2023/05/18	0	0.00	1	51.00	51.30	-1	3,383	-0.03%
2023/05/17	0	0.00	1	50.50	50.80	-1	3,341	-0.03%
2023/05/15	0.1	49.72	0	0.00	49.80	0.1	3,314	0.00%
2023/05/12	4	49.61	0	0.00	49.65	4	3,324	0.12%
2023/05/11	0.1	49.95	0	0.00	49.80	0.1	3,315	0.00%
2023/05/09	1	49.95	5	50.40	50.00	-4	3,339	-0.12%
2023/05/08	3	50.10	0	0.00	50.20	3	3,372	0.09%
2023/05/05	8	50.18	5	50.20	50.30	3	3,369	0.09%
2023/05/03	0	0.00	4	50.40	50.30	-4	3,371	-0.12%
2023/05/02	0	50.20	8	50.31	50.30	-8	3,431	-0.23%
2023/04/28	5	50.22	2	50.65	50.00	3	3,457	0.09%
2023/04/27	0	0.00	4.6	50.30	50.40	-4.6	3,428	-0.13%
2023/04/26	0.2	49.88	0	0.00	49.75	0.2	3,420	0.01%
2023/04/25	0.1	50.10	0	49.95	49.80	0.1	3,402	0.00%
2023/04/24	4	49.50	0	0.00	49.75	4	3,395	0.12%
2023/04/21	5.2	49.74	1	49.85	49.65	4.2	3,412	0.12%
2023/04/20	8.2	49.97	0	0.00	49.95	8.2	3,387	0.24%
2023/04/19	6	50.15	1	50.50	50.00	5	3,407	0.15%
2023/04/18	0	0.00	6	50.60	50.50	-6	3,376	-0.18%
2023/04/17	3	50.20	2.1	50.50	50.20	1	3,372	0.03%
2023/04/14	1	50.00	5	50.20	50.10	-4	3,361	-0.12%
2023/04/13	1	50.10	0	0.00	50.00	1	3,347	0.03%
2023/04/12	0	50.65	0	0.00	50.40	0	3,344	0.00%
2023/04/11	1.1	50.11	0	0.00	50.70	1.1	3,361	0.03%
2023/04/10	0	50.40	1	50.50	50.10	-1	3,334	-0.03%
2023/04/07	1.2	50.50	0	50.50	50.40	1.1	3,316	0.03%
2023/04/06	1.3	50.30	0	0.00	50.30	1.3	3,298	0.04%
2023/03/31	3.1	50.10	3	50.27	50.20	0.1	3,294	0.00%
2023/03/30	0.1	49.89	1	49.90	50.00	-0.9	3,469	-0.03%
2023/03/29	2	50.25	2	49.78	49.80	0	3,642	0.00%
2023/03/28	0	48.60	0	0.00	48.45	0	3,804	0.00%
2023/03/27	0	48.72	0	0.00	48.70	0	4,032	0.00%
2023/03/24	4.2	48.71	0	0.00	48.70	4.2	4,293	0.10%
2023/03/23	0	48.80	0	0.00	48.65	0	4,313	0.00%
2023/03/22	3.1	48.80	0	0.00	48.80	3.1	4,337	0.07%
2023/03/20	0	48.25	0	0.00	48.10	0	4,414	0.00%
2023/03/17	0	0.00	0	48.35	48.10	0	4,426	0.00%
2023/03/16	6	48.21	0	0.00	47.95	6	4,382	0.14%
2023/03/15	0.1	49.05	0	0.00	48.75	0.1	4,336	0.00%
2023/03/14	3	48.53	0	48.75	48.30	3	4,333	0.07%
2023/03/13	3	48.90	0	0.00	49.00	3	4,270	0.07%
2023/03/10	1	49.30	0	0.00	49.25	1	4,211	0.02%
2023/03/09	5	49.99	2	49.70	49.75	3	4,197	0.07%
2023/03/08	2	50.60	0	0.00	50.60	2	4,205	0.05%
2023/03/07	5	50.14	2	50.10	50.60	3	4,211	0.07%
2023/03/06	0.2	50.10	0	0.00	50.00	0.2	4,211	0.00%
2023/03/03	1	49.65	0.4	49.78	49.70	0.6	4,233	0.01%
2023/03/01	0.1	49.43	0	0.00	48.75	0.1	4,263	0.00%
2023/02/24	0	0.00	0.1	49.55	49.30	-0.1	4,207	0.00%
2023/02/22	0	0.00	6	49.20	49.20	-6	4,239	-0.14%
2023/02/20	0.1	49.35	0.5	49.25	49.45	-0.4	4,297	-0.01%
2023/02/17	0	49.10	0	0.00	49.30	0	4,318	0.00%
2023/02/16	0	0.00	16	49.63	49.20	-16	4,371	-0.37%
2023/02/15	0	49.15	0	0.00	48.90	0	4,349	0.00%
2023/02/14	10	49.10	0	0.00	49.05	10	4,352	0.23%
2023/02/13	5	49.50	0	0.00	49.35	5	4,364	0.11%
2023/02/09	0	0.00	1	49.40	49.50	-1	4,340	-0.02%
2023/02/08	2	49.55	0.3	49.60	49.35	1.7	4,363	0.04%
2023/02/07	1	49.50	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0	49.50	2	49.65	49.45	-2	4,363	-0.04%
2023/02/03	2	49.30	3	49.47	49.30	-1	4,317	-0.02%
2023/02/02	2	49.25	0	0.00	49.25	2	4,296	0.05%
2023/02/01	1.2	48.08	0	0.00	48.45	1.2	4,253	0.03%
2023/01/31	1	47.71	0	0.00	47.70	1	4,267	0.02%
2023/01/30	0.1	47.90	3	48.00	48.25	-2.9	4,215	-0.07%
2023/01/12	2	47.25	0	0.00	47.10	2	4,365	0.05%
2023/01/11	3.1	47.47	0	0.00	47.40	3.1	4,418	0.07%
2023/01/10	0	48.00	0	0.00	48.00	0	4,482	0.00%
2023/01/09	0	0.00	7	47.99	48.20	-7	4,558	-0.15%
2023/01/05	1	47.90	0	0.00	47.80	1	4,650	0.02%
2023/01/04	0	47.65	0	0.00	47.55	0	4,688	0.00%
2023/01/03	0	48.15	0	0.00	47.85	0	4,761	0.00%
2022/12/30	0	0.00	1	48.50	48.10	-1	4,762	-0.02%
2022/12/29	1	47.20	0	0.00	48.25	1	4,750	0.02%
2022/12/27	3	47.50	1	47.45	47.55	2	4,774	0.04%
2022/12/22	0	0.00	2	48.00	48.05	-2	5,029	-0.04%
2022/12/21	0	47.60	0	47.40	47.30	0	4,913	0.00%
2022/12/20	2.1	47.76	1	47.10	47.30	1.1	4,741	0.02%
2022/12/19	0	0.00	2	48.50	48.75	-2	4,618	-0.04%
2022/12/16	3	47.10	0	0.00	48.45	3	4,426	0.07%
2022/12/14	2	47.33	0	0.00	47.65	2	4,399	0.05%
2022/12/13	5.1	47.66	3	47.15	47.35	2.1	4,448	0.05%
2022/12/12	0	0.00	1	48.10	48.75	-1	4,469	-0.02%
2022/12/08	0	0.00	2	48.00	47.75	-2	4,615	-0.04%
2022/12/07	3	47.12	0	0.00	47.15	3	4,619	0.07%
2022/12/06	0	47.81	0.1	48.00	47.55	-0.1	4,609	0.00%
2022/12/05	0.1	48.47	0	0.00	48.50	0.1	4,605	0.00%
2022/12/01	0	48.33	1	48.40	48.40	-1	4,668	-0.02%
2022/11/30	4	47.75	0	0.00	48.50	4	4,656	0.09%
2022/11/29	3	46.95	0	0.00	47.25	3	4,600	0.07%
2022/11/28	1.1	46.98	0	0.00	46.95	1.1	4,609	0.02%
2022/11/24	3	47.20	0	0.00	47.20	3	4,620	0.06%
2022/11/23	5.3	46.52	5	46.80	46.70	0.3	4,610	0.01%
2022/11/22	1	46.00	0	0.00	46.30	1	4,612	0.02%
2022/11/21	0	46.15	1	46.10	46.10	-1	4,596	-0.02%
2022/11/18	1	45.70	2	45.85	45.85	-1	4,596	-0.02%
2022/11/17	0	46.35	6	46.48	46.35	-6	4,585	-0.13%
2022/11/16	0	0.00	1	47.35	47.05	-1	4,563	-0.02%
2022/11/15	0	46.80	0	0.00	47.00	0	4,557	0.00%
2022/11/10	0	0.00	8	45.95	46.30	-8	4,561	-0.18%
2022/11/09	5	46.07	1.2	46.26	46.30	3.9	4,594	0.08%
2022/11/08	7	45.54	2	45.65	45.75	5	4,597	0.11%
2022/11/07	1.1	45.21	0	0.00	45.30	1.1	4,576	0.02%
2022/11/03	1	44.30	0	0.00	44.40	1	4,553	0.02%
2022/11/02	0	44.50	0	0.00	44.60	0	4,539	0.00%
2022/10/31	4	44.00	0	0.00	43.95	4	4,546	0.09%
2022/10/28	1	44.00	0	0.00	44.25	1	4,558	0.02%
2022/10/27	1	44.15	0	0.00	44.15	1	4,587	0.02%
2022/10/25	2	44.40	2	44.00	44.25	0	4,645	0.00%
2022/10/21	3	45.47	2	45.20	45.20	1	4,610	0.02%
2022/10/20	0.2	45.15	0.6	45.63	46.60	-0.4	4,608	-0.01%
2022/10/19	0	0.00	1	46.65	45.70	-1	4,533	-0.02%
2022/10/17	0	46.20	0	0.00	45.70	0	4,480	0.00%
2022/10/14	3	46.20	0	0.00	46.10	3	4,470	0.07%
2022/10/13	1	46.55	0	0.00	46.80	1	4,511	0.02%
2022/10/12	1	46.70	0	0.00	46.90	1	4,644	0.02%
2022/10/11	1	47.50	0	0.00	46.85	1	4,757	0.02%
2022/10/06	0	0.00	1	47.95	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	1	47.40	47.30	-1	4,916	-0.02%
2022/10/04	1	47.00	0	0.00	47.00	1	4,936	0.02%
2022/10/03	0.2	45.69	4	45.30	45.85	-3.8	4,897	-0.08%
2022/09/30	1.1	45.96	0	0.00	46.45	1.1	4,875	0.02%
2022/09/28	1	46.00	4	46.21	46.10	-3	4,769	-0.06%
2022/09/27	2.1	46.92	0	0.00	47.10	2.1	4,713	0.04%
2022/09/26	3	46.97	1	46.90	46.85	2	4,697	0.04%
2022/09/23	4.1	47.51	0	0.00	47.40	4.1	4,628	0.09%
2022/09/22	3.1	48.19	0	0.00	48.20	3.1	4,619	0.07%
2022/09/21	1	49.15	1	49.10	49.05	0	4,510	0.00%
2022/09/20	6	49.40	1	49.45	49.90	5	4,422	0.11%
2022/09/16	17.1	50.32	10	50.10	50.10	7.1	4,290	0.16%
2022/09/14	1	51.80	1	51.70	51.50	0	4,260	0.00%
2022/09/13	0	52.00	0	0.00	52.00	0	4,338	0.00%
2022/09/12	39	51.80	4	51.60	52.20	35	4,492	0.78%
2022/09/08	1	50.40	3	51.60	52.30	-2	4,634	-0.04%
2022/09/07	1	50.20	1	50.70	50.40	0	4,642	0.00%
2022/09/05	0	50.71	0	0.00	50.70	0	4,717	0.00%
2022/09/02	6.2	50.91	2	51.30	50.90	4.2	4,794	0.09%
2022/09/01	0	50.80	0	0.00	50.70	0	4,844	0.00%
2022/08/29	0	50.70	2	50.80	50.50	-2	5,086	-0.04%
2022/08/26	1	50.70	0	0.00	51.00	1	5,207	0.02%
2022/08/25	0	50.50	0	0.00	50.40	0	5,298	0.00%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/23	2.2	50.40	0	0.00	50.10	2.2	5,745	0.04%
2022/08/22	0	50.00	0	0.00	50.40	0	5,942	0.00%
2022/08/19	0	49.95	0	0.00	49.90	0	6,057	0.00%
2022/08/18	2	50.10	4	50.20	49.90	-2	6,153	-0.03%
2022/08/17	5	51.00	1	51.10	51.00	4	6,319	0.06%
2022/08/16	0	51.70	0	0.00	51.70	0	6,438	0.00%
2022/08/15	1	51.40	1	51.70	51.30	0	6,469	0.00%
2022/08/12	0	51.40	0	0.00	51.40	0	6,570	0.00%
2022/08/11	1	51.10	0	0.00	51.40	1	6,615	0.02%
2022/08/10	0	51.30	0	0.00	51.10	0	6,653	0.00%
2022/08/08	2	51.00	0	0.00	51.30	2	6,689	0.03%
2022/08/04	2	49.53	1	49.35	49.95	1	6,747	0.01%
2022/08/03	7	49.94	0	0.00	50.10	7	6,774	0.10%
2022/08/02	21	49.66	17	49.95	50.20	4	6,790	0.06%
2022/08/01	0	50.70	0	0.00	50.50	0	6,749	0.00%
2022/07/28	0	0.00	1	49.30	49.60	-1	6,705	-0.01%
2022/07/27	1	49.10	0	0.00	49.45	1	6,679	0.01%
2022/07/25	1	49.25	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1.5	49.53	3	49.52	49.55	-1.5	6,653	-0.02%
2022/07/21	1	49.80	4	49.90	49.70	-3	6,600	-0.05%
2022/07/20	4	48.99	0	0.00	49.10	4	6,538	0.06%
2022/07/19	1	48.36	0	0.00	48.60	1	6,472	0.02%
2022/07/18	23	52.21	0	0.00	52.80	23	6,297	0.37%
2022/07/15	5	51.18	3	51.53	51.80	2	6,149	0.03%
2022/07/14	8.1	52.01	0	0.00	52.10	8.1	6,075	0.13%
2022/07/13	0	52.20	0	0.00	52.20	0	5,983	0.00%
2022/07/12	24	51.39	0	0.00	51.50	24	5,926	0.41%
2022/07/11	14	52.35	0	0.00	52.60	14	5,893	0.24%
2022/07/08	2	52.90	0	0.00	53.00	2	5,908	0.03%
2022/07/07	1	51.50	0	0.00	52.30	1	5,894	0.02%
2022/07/06	0	52.40	0	0.00	51.80	0	5,882	0.00%
2022/07/05	0	53.10	0	0.00	53.00	0	5,896	0.00%
2022/07/04	0	0.00	0	53.80	53.50	0	5,896	0.00%
2022/07/01	1	53.53	2	53.85	53.90	-1	5,936	-0.02%
2022/06/24	0	0.00	2	55.40	55.30	-2	5,928	-0.03%
2022/06/22	3	54.60	0	0.00	54.80	3	5,889	0.05%
2022/06/17	73	55.49	71	55.75	56.30	2	5,758	0.03%
2022/06/16	0	0.00	1.1	57.16	56.80	-1.1	5,607	-0.02%
2022/06/14	3	56.80	3	57.03	56.80	0	5,642	0.00%
2022/06/13	0	57.00	30	56.57	56.80	-30	5,604	-0.54%
2022/06/10	1	57.10	9	57.33	57.10	-8	5,572	-0.14%
2022/06/09	1	56.90	0	57.20	57.10	1	5,509	0.02%
2022/06/08	4	57.40	0.1	57.44	57.20	3.9	5,379	0.07%
2022/06/07	1	57.40	4.3	57.32	56.90	-3.3	5,333	-0.06%
2022/06/06	1	57.00	1.2	57.36	57.00	-0.2	5,224	0.00%
2022/06/02	0	0.00	10.1	56.24	56.10	-10.1	5,140	-0.20%
2022/06/01	12	55.23	24	54.78	55.40	-12	5,120	-0.23%
2022/05/31	19	53.35	3	54.50	52.80	16	4,955	0.32%
2022/05/30	10.2	55.23	0	0.00	54.40	10.2	4,711	0.22%
2022/05/27	0	0.00	1	56.50	56.20	-1	4,554	-0.02%
2022/05/26	4	56.10	1	56.10	55.90	3	4,473	0.07%
2022/05/25	2	56.90	19	57.10	56.10	-17	4,402	-0.39%
2022/05/24	2	56.60	15.1	56.77	56.20	-13.1	4,249	-0.31%
2022/05/23	0	0.00	0.1	55.90	55.80	-0.1	4,110	0.00%
2022/05/20	0	0.00	8.2	55.82	56.00	-8.2	4,080	-0.20%
2022/05/19	2	54.00	2	54.30	54.40	0	3,976	0.00%
2022/05/18	4	53.80	6	54.13	54.60	-2	3,952	-0.05%
2022/05/17	0	0.00	2	54.15	54.30	-2	3,945	-0.05%
2022/05/16	2	53.95	9	54.06	54.10	-7	3,938	-0.18%
2022/05/13	2	52.85	7	53.06	53.50	-5	3,964	-0.13%
2022/05/12	4	52.85	10	53.37	53.40	-6	3,988	-0.15%
2022/05/11	10	52.50	8.5	52.72	52.80	1.5	4,020	0.04%
2022/05/10	22.5	52.08	23	52.29	53.00	-0.5	3,994	-0.01%
2022/05/09	17	53.27	2	53.40	53.00	15	3,972	0.38%
2022/05/06	3	53.87	2	54.30	54.40	1	3,996	0.03%
2022/05/05	3	54.07	10	54.30	54.40	-7	4,056	-0.17%
2022/05/04	9	53.70	3	54.03	53.80	6	4,069	0.15%
2022/05/03	4	53.65	5	53.90	53.90	-1	4,114	-0.02%
2022/04/29	3	53.87	4	54.13	54.30	-1	4,149	-0.02%
2022/04/28	8	53.25	10	53.66	54.20	-2	4,209	-0.05%
2022/04/27	9.4	53.42	2	53.55	53.30	7.4	4,221	0.18%
2022/04/26	2.1	54.20	0	0.00	54.70	2.1	4,232	0.05%
2022/04/25	5	54.94	0	0.00	54.70	5	4,310	0.12%
2022/04/22	4	55.63	2	55.70	56.10	2	4,303	0.05%
2022/04/21	1	55.80	2	56.00	56.10	-1	4,363	-0.02%
2022/04/20	6	56.02	1	55.90	56.00	5	4,408	0.11%
2022/04/19	1	56.10	1	56.30	56.20	0	4,536	0.00%
2022/04/18	2	56.10	0	0.00	56.00	2	4,653	0.04%
2022/04/14	2	56.45	0	0.00	56.40	2	4,672	0.04%
2022/04/13	0.3	56.13	1	55.80	56.50	-0.7	4,681	-0.01%
2022/04/11	1	55.60	8	56.25	56.00	-7	4,751	-0.15%
2022/04/08	0	0.00	1	55.70	56.00	-1	4,779	-0.02%
2022/04/07	4	55.90	2	55.80	55.50	2	4,784	0.04%
2022/04/06	0	56.20	2	56.20	56.50	-2	4,751	-0.04%
2022/04/01	1	56.00	0	0.00	56.20	1	4,743	0.02%
2022/03/31	0	56.00	0	0.00	56.00	0	4,760	0.00%
2022/03/30	0	56.42	0	0.00	56.40	0	4,771	0.00%
2022/03/29	2	56.00	0	0.00	56.40	2	4,789	0.04%
2022/03/28	1	55.50	1	55.60	56.20	0	4,808	0.00%
2022/03/25	0	56.70	0	0.00	56.70	0	4,822	0.00%
2022/03/24	1	56.31	2	56.30	56.90	-1	4,842	-0.02%
2022/03/23	12.1	56.45	18.3	56.70	56.30	-6.2	4,912	-0.13%
2022/03/22	0	0.00	0.2	58.00	58.20	-0.2	4,765	0.00%
2022/03/21	4	58.03	4	58.00	58.20	0	4,776	0.00%
2022/03/18	8	57.48	0	57.40	58.50	8	4,765	0.17%
2022/03/17	0	57.20	1	57.40	57.30	-1	4,639	-0.02%
2022/03/16	0	56.60	0.1	56.60	56.90	-0.1	4,641	0.00%
2022/03/15	5	56.48	1	56.20	56.40	4	4,629	0.09%
2022/03/10	4.1	57.15	3	57.17	57.20	1.1	4,614	0.02%
2022/03/09	4	56.17	0	0.00	56.10	4	4,570	0.09%
2022/03/08	1	55.80	4	55.65	55.60	-3	4,550	-0.07%
2022/03/04	3	56.80	0	0.00	56.80	3	4,639	0.06%
2022/03/03	2	56.80	2	56.90	56.90	0	4,648	0.00%
2022/03/02	0	56.60	13	56.52	56.90	-13	4,619	-0.28%
2022/03/01	2	56.50	9.2	56.54	56.70	-7.2	4,574	-0.16%
2022/02/25	3	55.30	0	0.00	55.70	3	4,518	0.07%
2022/02/24	6.4	55.42	3	55.93	55.70	3.4	4,479	0.08%
2022/02/23	1	55.80	1	56.10	56.20	0	4,419	0.00%
2022/02/22	4	55.58	7	55.53	56.00	-3	4,427	-0.07%
2022/02/21	0	55.96	0	0.00	55.90	0	4,442	0.00%
2022/02/18	2	55.60	0	0.00	55.90	2	4,563	0.04%
2022/02/17	5.2	55.78	0	0.00	55.90	5.2	4,577	0.11%
2022/02/16	3	55.80	12	55.83	56.00	-9	4,555	-0.20%
2022/02/15	9	55.68	0	0.00	55.50	9	4,535	0.20%
2022/02/14	5	55.46	1	55.50	55.80	4	4,485	0.09%
2022/02/11	3	56.10	7.1	56.14	56.10	-4.1	4,438	-0.09%
2022/02/10	7	55.34	3.1	55.40	55.60	3.9	4,358	0.09%
2022/02/09	4	55.10	0.2	55.00	55.20	3.8	4,343	0.09%
2022/02/08	0	54.90	0	0.00	55.20	0	4,308	0.00%
2022/02/07	0	54.60	0	0.00	55.10	0	4,275	0.00%
2022/01/25	1	54.10	110	54.03	54.50	-109	4,188	-2.60%	大賣/鉅額交易
2022/01/24	1.1	54.30	9	54.13	54.40	-8	4,159	-0.19%
2022/01/21	1	54.10	4.2	54.31	54.30	-3.2	4,133	-0.08%
2022/01/20	0	0.00	0.2	54.70	54.70	-0.2	4,094	0.00%
2022/01/19	0	0.00	16	54.31	54.40	-16	4,051	-0.39%
2022/01/18	66.1	54.54	8	54.54	54.50	58.1	4,028	1.44%
2022/01/17	0	53.40	1	53.50	53.50	-1	3,949	-0.03%
2022/01/14	3	53.07	5	53.18	53.40	-2	4,013	-0.05%
2022/01/13	7	53.60	5	53.80	53.90	2	3,994	0.05%
2022/01/12	44	53.70	5.2	53.82	53.60	38.8	3,977	0.98%
2022/01/11	22	52.95	6.1	52.68	53.20	16	3,898	0.41%
2022/01/10	1	51.80	2	51.90	51.80	-1	3,807	-0.03%
2022/01/07	9	51.80	6	51.85	51.70	3	3,814	0.08%
2022/01/06	1	51.40	2	51.85	52.00	-1	3,788	-0.03%
2022/01/05	2	51.60	0	0.00	51.80	2	3,781	0.05%
2022/01/04	16	52.08	1	52.20	51.90	15	3,756	0.40%
2022/01/03	3.1	52.13	4.2	52.15	52.30	-1.1	3,738	-0.03%
2021/12/30	1	52.60	7	53.00	52.60	-6	3,721	-0.16%
2021/12/29	1	52.40	3	52.43	52.50	-2	3,711	-0.05%
2021/12/28	1.1	52.20	2	52.10	52.20	-1	3,706	-0.03%
2021/12/27	7	51.39	4.9	51.58	51.90	2.1	3,716	0.06%
2021/12/24	3	51.23	9.8	51.26	51.20	-6.8	3,706	-0.18%
2021/12/23	0	50.80	3	51.03	50.90	-3	3,712	-0.08%
2021/12/22	9.2	50.69	10	50.89	50.70	-0.8	3,689	-0.02%
2021/12/20	8	50.46	4	50.68	50.60	4	3,608	0.11%
2021/12/17	12.6	50.53	6	50.72	50.80	6.6	3,575	0.18%
2021/12/16	6	50.53	3	50.77	50.60	3	3,487	0.09%
2021/12/15	5	50.34	2	50.50	50.50	3	3,506	0.09%
2021/12/14	36	50.40	5.3	50.68	50.50	30.7	3,531	0.87%
2021/12/13	1	50.70	20	50.74	50.60	-19	3,523	-0.54%
2021/12/10	3.4	50.43	13.4	50.55	50.40	-10	3,512	-0.29%
2021/12/09	11	50.15	3	50.30	50.20	8	3,500	0.23%
2021/12/08	10.1	50.32	5	50.68	50.20	5.1	3,497	0.15%
2021/12/07	26	50.37	1.6	50.50	50.30	24.4	3,492	0.70%
2021/12/06	1	50.50	8	50.78	50.80	-7	3,479	-0.20%
2021/12/03	1	50.20	0	0.00	50.10	1	3,495	0.03%
2021/12/02	4	50.10	0	0.00	50.10	4	3,493	0.11%
2021/12/01	0	50.22	1	50.50	50.40	-1	3,499	-0.03%
2021/11/30	8	50.33	2	50.40	50.30	6	3,492	0.17%
2021/11/29	1	50.00	0	0.00	49.95	1	3,298	0.03%
2021/11/26	4	50.00	1	50.20	50.00	3	3,292	0.09%
2021/11/25	1	50.30	1.1	50.51	50.60	-0.1	3,295	0.00%
2021/11/24	0	0.00	2	50.50	50.50	-2	3,289	-0.06%
2021/11/23	5	50.62	3	50.83	50.60	2	3,297	0.06%
2021/11/22	2	50.50	12.5	50.79	51.00	-10.5	3,299	-0.32%
2021/11/19	7.6	50.28	18	50.49	50.50	-10.4	3,306	-0.31%
2021/11/18	47	50.08	36.1	50.28	50.10	11	3,273	0.33%
2021/11/17	56.5	50.78	10.3	50.77	50.50	46.2	3,221	1.43%
2021/11/16	19.3	51.64	16	51.77	51.80	3.3	3,126	0.10%
2021/11/15	36	51.89	3	52.03	52.00	33	3,180	1.04%
2021/11/12	2	51.90	3	52.07	52.10	-1	3,240	-0.03%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/10	2	51.95	0	0.00	52.20	2	3,420	0.06%
2021/11/09	32	52.20	0	0.00	52.30	32	3,467	0.92%
2021/11/08	53	52.10	0	0.00	52.10	53	3,634	1.46%
2021/11/05	2	51.95	3	52.10	52.10	-1	4,046	-0.02%
2021/11/04	0	52.10	1	52.30	51.80	-1	4,187	-0.02%
2021/11/03	0	52.50	2	52.40	52.60	-2	4,288	-0.05%
2021/11/02	8	52.45	4	52.70	52.00	4	4,352	0.09%
2021/11/01	4	52.60	6	52.52	52.60	-2	4,399	-0.05%
2021/10/29	0	51.90	0	0.00	51.90	0	4,453	0.00%
2021/10/28	1	52.00	1	52.50	52.00	0	4,509	0.00%
2021/10/27	0	0.00	11	52.10	51.90	-11	4,517	-0.24%
2021/10/26	1	51.40	3	51.97	51.80	-2	4,543	-0.04%
2021/10/25	0	51.40	0	0.00	51.40	0	4,542	0.00%
2021/10/22	2	51.70	8	51.40	51.80	-6	4,561	-0.13%
2021/10/20	0	0.00	1	50.40	50.50	-1	4,446	-0.02%
2021/10/19	3	50.30	6	50.52	50.60	-3	4,489	-0.07%
2021/10/15	0	0.00	4	49.33	49.50	-4	4,479	-0.09%
2021/10/14	0	0.00	1.2	49.13	49.30	-1.2	4,493	-0.03%
2021/10/13	5	49.05	1	49.10	48.95	4	4,577	0.09%
2021/10/12	2	49.03	10	49.03	49.35	-8	4,622	-0.17%
2021/10/08	1	49.05	3	49.18	49.00	-2	4,683	-0.04%
2021/10/07	0	0.00	2	48.53	48.50	-2	4,726	-0.04%
2021/10/05	3	46.95	2	46.95	47.55	1	4,859	0.02%
2021/10/01	0.2	48.34	5	48.31	48.05	-4.8	5,005	-0.10%
2021/09/30	4	48.20	6	48.14	48.50	-2	5,197	-0.04%
2021/09/29	2	48.30	0.1	48.30	48.20	1.9	5,937	0.03%
2021/09/28	3	48.58	0	0.00	48.90	3	6,454	0.05%
2021/09/24	5	48.77	1	48.75	48.50	4	6,691	0.06%
2021/09/23	0	48.45	6	48.65	48.35	-6	6,726	-0.09%
2021/09/22	17	48.23	5	48.05	48.15	12	6,709	0.18%
2021/09/17	2	48.65	0	0.00	48.90	2	6,676	0.03%
2021/09/16	1	48.60	1	48.50	48.65	0	6,655	0.00%
2021/09/15	1	48.25	13	48.48	48.25	-12	6,700	-0.18%
2021/09/14	4	48.54	1	48.70	48.30	3	6,743	0.04%
2021/09/13	8	48.56	2	48.70	48.80	6	6,789	0.09%
2021/09/10	1	48.35	1	48.45	48.40	0	6,835	0.00%
2021/09/07	0	48.15	0	0.00	47.80	0	6,939	0.00%
2021/09/06	0	48.35	2	48.10	47.80	-2	6,956	-0.03%
2021/09/02	4	47.83	0	0.00	47.70	4	6,969	0.06%
2021/09/01	2	48.08	0	0.00	48.10	2	6,957	0.03%
2021/08/31	4	48.40	5	48.18	48.40	-1	6,952	-0.01%
2021/08/30	1	48.15	2	47.88	48.30	-1	6,936	-0.01%
2021/08/27	3	47.35	1	47.60	47.65	2	6,936	0.03%
2021/08/26	7	47.61	0	0.00	47.50	7	6,929	0.10%
2021/08/25	1	47.70	0	0.00	47.85	1	6,941	0.01%
2021/08/24	0	0.00	0.3	47.64	47.65	-0.3	6,947	0.00%
2021/08/23	0	0.00	3.7	47.22	47.20	-3.7	6,967	-0.05%
2021/08/20	14.1	46.62	1	46.60	46.55	13.1	6,993	0.19%
2021/08/19	4	47.09	3	47.12	47.10	1	7,091	0.01%
2021/08/18	6	47.26	3	47.50	47.60	3	7,026	0.04%
2021/08/17	1	47.45	1	47.75	47.60	0	6,988	0.00%
2021/08/16	29.1	47.06	32	47.10	47.40	-2.9	6,916	-0.04%
2021/08/13	19	47.87	11	47.99	47.90	8	6,827	0.12%
2021/08/12	28	48.12	15	48.12	48.35	13	6,804	0.19%
2021/08/11	23	49.31	1	49.25	48.85	22	6,673	0.33%
2021/08/10	0	0.00	1	55.30	55.10	-1	6,273	-0.02%
2021/08/09	3	55.57	3	55.63	55.40	0	6,181	0.00%
2021/08/06	4	55.63	3	55.80	55.60	1	6,101	0.02%
2021/08/05	4	55.95	21	55.99	56.20	-17	6,078	-0.28%
2021/08/04	1	55.40	2	55.40	55.50	-1	6,119	-0.02%
2021/08/03	0	0.00	13	55.07	55.10	-13	6,142	-0.21%
2021/08/02	2	54.40	0.9	54.60	54.60	1.1	6,079	0.02%
2021/07/30	0	0.00	1	54.90	54.60	-1	6,060	-0.02%
2021/07/28	1	54.10	7	54.49	54.60	-6	6,082	-0.10%
2021/07/27	1	54.60	0	0.00	54.80	1	6,126	0.02%
2021/07/26	0	0.00	1	54.80	54.80	-1	6,156	-0.02%
2021/07/23	1	55.00	2.5	54.90	55.00	-1.5	6,184	-0.02%
2021/07/22	5	54.48	0	0.00	54.60	5	6,164	0.08%
2021/07/20	3.4	54.64	1	54.90	54.80	2.4	6,137	0.04%
2021/07/19	1	55.20	2	55.35	55.20	-1	6,115	-0.02%
2021/07/16	11	54.48	4	54.33	54.40	7	6,090	0.11%
2021/07/15	7	53.91	1	54.30	54.10	6	6,054	0.10%
2021/07/14	5	53.86	7	53.66	54.10	-2	5,979	-0.03%
2021/07/13	3	54.57	6	54.77	54.20	-3	5,909	-0.05%
2021/07/12	6.1	55.33	2	54.95	55.00	4.1	5,810	0.07%
2021/07/09	11	55.65	4	55.65	55.40	7	5,715	0.12%
2021/07/08	6	56.33	6	56.05	56.40	0	5,625	0.00%
2021/07/07	9	56.66	5.1	56.40	55.80	3.9	5,586	0.07%
2021/07/06	57.1	58.33	23	58.45	57.00	34.1	5,419	0.63%
2021/07/05	15	57.67	29	57.70	57.70	-14	4,804	-0.29%
2021/07/02	12	52.73	28	53.17	52.50	-16	4,266	-0.37%
2021/07/01	6	51.17	9	51.31	51.10	-3	4,058	-0.07%
2021/06/30	7.7	51.00	14	50.99	51.10	-6.3	4,050	-0.16%
2021/06/29	9	50.49	13	50.68	50.70	-4	4,031	-0.10%
2021/06/28	23	50.31	31	50.50	50.40	-8	4,085	-0.20%
2021/06/25	30	50.25	14	50.44	50.20	16	4,092	0.39%
2021/06/24	59	50.23	56	50.42	50.40	3	4,122	0.07%
2021/06/23	18	50.26	19	50.47	50.40	-1	4,105	-0.02%
2021/06/22	21	50.57	21	50.74	50.50	0	4,089	0.00%
2021/06/21	15	49.79	18	50.16	50.20	-3	4,041	-0.07%
2021/06/18	33	50.38	18	50.72	50.00	15	3,990	0.38%
2021/06/17	7	50.69	14	50.90	51.10	-7	3,881	-0.18%
2021/06/16	40	50.70	47	50.89	50.90	-7	3,960	-0.18%
2021/06/15	7	50.54	6	50.72	50.70	1	3,979	0.03%
2021/06/11	5	50.76	7	50.93	50.80	-2	4,037	-0.05%
2021/06/10	6	50.42	1	50.70	50.40	5	4,074	0.12%
2021/06/09	5	50.38	3	50.43	50.40	2	4,105	0.05%
2021/06/08	9	50.58	11	50.82	50.80	-2	4,104	-0.05%
2021/06/07	12	50.46	13.3	50.59	51.00	-1.3	4,101	-0.03%
2021/06/04	5	50.88	10	51.19	51.30	-5	4,082	-0.12%
2021/06/03	17	51.11	21	51.25	51.30	-4	4,097	-0.10%
2021/06/02	9	51.44	7	51.73	51.80	2	4,113	0.05%
2021/06/01	4.3	51.89	10	52.00	51.90	-5.7	4,110	-0.14%
2021/05/31	2	51.40	4.3	51.78	51.90	-2.3	4,146	-0.05%
2021/05/28	14	51.44	3	51.43	51.60	11	4,161	0.26%
2021/05/27	1	50.30	5	51.70	51.90	-4	4,198	-0.10%
2021/05/26	0	0.00	1	50.60	50.70	-1	4,136	-0.02%
2021/05/25	1	49.90	21	49.93	50.00	-20	4,141	-0.48%
2021/05/24	4	49.19	1	49.25	49.30	3	4,155	0.07%
2021/05/21	3	49.20	3	49.55	49.45	0	4,222	0.00%
2021/05/20	11	49.50	5	51.12	49.40	6	4,210	0.14%
2021/05/19	3	49.73	4	50.06	50.00	-1	4,196	-0.02%
2021/05/18	2	49.13	8	48.92	49.20	-6	4,190	-0.14%
2021/05/17	2	47.43	5	47.46	47.45	-3	4,212	-0.07%
2021/05/14	3	48.05	12	48.52	48.35	-9	4,164	-0.22%
2021/05/13	9	47.13	9	47.46	47.35	0	4,140	0.00%
2021/05/12	17	47.84	16	47.58	47.50	1	4,096	0.02%
2021/05/11	21	49.18	18	49.17	49.20	3	4,026	0.08%
2021/05/10	4	50.90	5	51.22	51.20	-1	3,950	-0.03%
2021/05/07	3	50.56	3	50.73	50.90	0	4,013	0.00%
2021/05/06	4	49.81	4	50.03	50.00	0	4,029	0.00%
2021/05/05	0	50.40	5	49.92	50.00	-5	4,033	-0.12%
2021/05/04	11	49.58	9	49.75	49.65	2	4,141	0.05%
2021/05/03	11	50.83	3	51.53	50.30	8	4,201	0.19%
2021/04/29	15	51.64	3	51.80	51.50	12	4,184	0.29%
2021/04/28	26	51.40	33	51.39	51.60	-7	4,174	-0.17%
2021/04/26	6	50.00	0	0.00	49.95	6	4,197	0.14%
2021/04/23	3	49.35	0	0.00	49.50	3	4,191	0.07%
2021/04/22	25	49.80	46.1	49.84	49.50	-21.1	4,235	-0.50%
2021/04/21	42.4	49.11	63	49.10	49.00	-20.6	4,213	-0.49%
2021/04/20	6	48.23	0	0.00	48.55	6	4,224	0.14%
2021/04/19	0.6	47.80	2	48.03	48.25	-1.4	4,271	-0.03%
2021/04/16	2.5	47.55	4	47.80	47.80	-1.5	4,303	-0.03%
2021/04/15	0	47.35	0	0.00	47.55	0	4,347	0.00%
2021/04/14	3	47.03	11.1	47.04	47.35	-8.1	4,401	-0.18%
2021/04/13	1	47.20	2	47.53	47.35	-1	4,410	-0.02%
2021/04/12	6	46.94	6	46.98	47.05	0	4,394	0.00%
2021/04/09	72.2	47.51	22	47.19	46.95	50.2	4,361	1.15%
2021/04/08	0	0.00	2	49.40	49.50	-2	4,206	-0.05%
2021/04/07	12	49.32	0	0.00	49.60	12	4,227	0.28%
2021/04/06	0	49.40	0	0.00	49.55	0	4,215	0.00%
2021/04/01	3.1	48.65	0.2	48.75	48.80	2.9	4,201	0.07%
2021/03/31	4	48.50	0	0.00	48.80	4	4,187	0.10%
2021/03/30	6.4	48.44	1	48.70	48.75	5.4	4,141	0.13%
2021/03/29	1.5	47.98	3	48.37	48.25	-1.5	4,161	-0.04%
2021/03/26	9	48.21	2	48.20	47.95	7	4,136	0.17%
2021/03/25	8.1	47.63	1	48.10	48.15	7.1	4,134	0.17%
2021/03/24	0	0.00	1	47.80	47.80	-1	4,144	-0.02%
2021/03/23	1	47.65	0	0.00	47.85	1	4,144	0.02%
2021/03/19	9	47.58	2	47.65	47.65	7	4,178	0.17%
2021/03/18	0.1	47.65	3	47.80	47.95	-3	4,119	-0.07%
2021/03/17	8	47.42	3	47.48	47.25	5	4,149	0.12%
2021/03/16	6.1	46.99	0	0.00	47.15	6.1	4,130	0.15%
2021/03/15	3	46.52	6.6	46.44	46.60	-3.6	4,179	-0.09%
2021/03/12	2	45.50	15	45.55	45.70	-13	4,183	-0.31%
2021/03/11	3	45.35	0	0.00	45.55	3	4,250	0.07%
2021/03/10	3	45.33	2	45.40	45.35	1	4,328	0.02%
2021/03/09	3	44.88	3	44.90	45.00	0	4,402	0.00%
2021/03/08	1	45.00	1	45.00	44.90	0	4,530	0.00%
2021/03/05	15	45.15	0	0.00	45.25	15	4,703	0.32%
2021/03/04	5	45.22	2	45.50	45.45	3	5,108	0.06%
2021/03/03	2	45.70	0	0.00	46.00	2	5,155	0.04%
2021/03/02	10	45.99	3	46.15	45.90	7	5,204	0.13%
2021/02/26	3	45.25	3	45.37	45.35	0	5,188	0.00%
2021/02/25	4	45.30	4	45.46	45.50	0	5,131	0.00%
2021/02/24	8.1	44.97	9	45.16	45.05	-1	5,126	-0.02%
2021/02/23	4	45.04	11	45.02	45.05	-7	5,111	-0.14%
2021/02/22	1	44.55	2	44.60	44.45	-1	5,069	-0.02%
2021/02/19	3	44.07	2.5	44.24	44.30	0.5	5,072	0.01%
2021/02/18	4	44.53	3	44.57	44.45	1	5,068	0.02%
2021/02/17	3	44.20	6	44.31	44.20	-3	5,060	-0.06%
2021/02/05	5	43.47	4	43.50	43.50	1	5,018	0.02%
2021/02/04	3	43.48	1	43.70	43.70	2	5,027	0.04%
2021/02/03	1	43.80	1	43.70	43.95	0	5,048	0.00%
2021/02/02	3	43.67	7	43.59	43.70	-4	5,071	-0.08%
2021/02/01	1	42.85	4	43.03	43.10	-3	5,056	-0.06%
2021/01/29	14	43.04	24	42.96	43.00	-10	5,036	-0.20%
2021/01/28	1	43.75	5	43.96	44.10	-4	4,965	-0.08%
2021/01/27	5	44.33	2	44.75	44.60	3	4,929	0.06%
2021/01/26	17.6	45.38	13	45.23	44.70	4.6	4,896	0.09%
2021/01/25	12	45.15	21	44.59	45.60	-9	4,766	-0.19%
2021/01/22	8	43.24	6	43.40	43.45	2	4,655	0.04%
2021/01/21	10	42.97	4	43.18	42.90	6	4,659	0.13%
2021/01/20	12	42.98	10	43.24	42.80	2	4,669	0.04%
2021/01/19	4	43.41	1	43.70	43.30	3	4,594	0.07%
2021/01/18	1	43.25	3	43.38	43.45	-2	4,567	-0.04%
2021/01/15	9	43.65	9	43.76	43.50	0	4,542	0.00%
2021/01/14	4	43.64	8	43.64	43.60	-4	4,584	-0.09%
2021/01/13	13	43.56	3	43.53	43.60	10	4,567	0.22%
2021/01/12	12	43.98	9	43.89	43.65	3	4,539	0.07%
2021/01/11	6	43.56	6	43.55	43.85	0	4,468	0.00%
2021/01/08	3	43.28	3	43.42	43.60	0	4,424	0.00%
2021/01/07	1	43.30	9	43.03	43.30	-8	4,364	-0.18%
2021/01/06	2	42.65	2	42.85	42.75	0	4,307	0.00%
2021/01/05	2	42.70	2	42.78	42.90	0	4,262	0.00%
2021/01/04	5	42.88	1	42.95	42.80	4	4,250	0.09%
2020/12/31	0	0.00	1	42.80	42.90	-1	4,239	-0.02%
2020/12/30	3	42.75	2	42.78	42.85	1	4,225	0.02%
2020/12/29	5	42.65	2	42.90	42.85	3	4,201	0.07%
2020/12/28	11	42.77	3	42.77	42.75	8	4,203	0.19%
2020/12/25	9	42.46	2	42.35	42.55	7	4,195	0.17%
2020/12/24	2	42.30	1	42.35	42.30	1	4,177	0.02%
2020/12/22	1	42.20	2	42.20	42.00	-1	4,268	-0.02%
2020/12/21	1	42.10	0	0.00	42.45	1	4,374	0.02%
2020/12/18	2	42.30	0	0.00	42.15	2	4,440	0.05%
2020/12/16	5	42.15	19	42.44	42.80	-14	4,477	-0.31%
2020/12/15	2	42.15	0	0.00	42.05	2	4,452	0.04%
2020/12/14	0	0.00	7	42.45	42.45	-7	4,436	-0.16%
2020/12/11	2	42.10	10	42.35	42.40	-8	4,415	-0.18%
2020/12/10	2	42.10	11	42.26	42.20	-9	4,401	-0.20%
2020/12/09	5	42.24	11	42.32	42.15	-6	4,362	-0.14%
2020/12/08	0	0.00	1	42.00	42.05	-1	4,289	-0.02%
2020/12/07	2	41.60	12	41.96	41.90	-10	4,231	-0.24%
2020/12/04	7	41.63	6	41.40	41.75	1	4,172	0.02%
2020/12/03	5	41.28	9	41.26	41.30	-4	4,112	-0.10%
2020/12/02	0	0.00	3	41.53	41.60	-3	4,056	-0.07%
2020/12/01	20	42.06	10	41.92	41.80	10	3,975	0.25%
2020/11/30	17	41.66	23	42.00	42.65	-6	3,794	-0.16%
2020/11/27	1	40.40	0	0.00	40.65	1	3,365	0.03%
2020/11/26	2	40.20	11	40.49	40.35	-9	3,292	-0.27%
2020/11/25	2	40.00	0	0.00	40.00	2	3,288	0.06%
2020/11/24	3	40.22	0	0.00	40.10	3	3,236	0.09%
2020/11/23	0	0.00	0.2	40.15	40.15	-0.2	3,224	-0.01%
2020/11/20	1	40.05	0	0.00	40.05	1	3,209	0.03%
2020/11/19	3	40.55	0	0.00	40.30	3	3,208	0.09%
2020/11/18	0	0.00	2	40.60	40.50	-2	3,207	-0.06%
2020/11/16	0	0.00	2	40.30	40.30	-2	3,259	-0.06%
2020/11/13	0	0.00	2.1	40.25	40.05	-2.1	3,297	-0.06%
2020/11/12	0	0.00	2	40.30	40.30	-2	3,289	-0.06%
2020/11/11	4	40.10	9	40.20	40.25	-5	3,291	-0.15%
2020/11/10	0	0.00	5	39.96	40.00	-5	3,268	-0.15%
2020/11/09	0.1	39.63	1	39.70	39.80	-0.9	3,261	-0.03%
2020/11/04	0	0.00	2	39.05	39.20	-2	3,337	-0.06%
2020/11/02	0	0.00	1	38.90	38.85	-1	3,375	-0.03%
2020/10/30	3	38.80	0	0.00	38.80	3	3,430	0.09%
2020/10/28	0	0.00	12	39.65	39.65	-12	3,482	-0.34%
2020/10/27	0	0.00	2	39.55	39.50	-2	3,669	-0.05%
2020/10/22	0	0.00	5	39.40	39.45	-5	4,000	-0.12%
2020/10/21	5	39.15	0	0.00	39.15	5	4,017	0.12%
2020/10/16	2	39.40	0	0.00	39.45	2	4,327	0.05%
2020/10/13	0	0.00	7	39.45	39.65	-7	4,704	-0.15%
2020/10/12	0	0.00	7	39.79	39.70	-7	4,788	-0.15%
2020/10/08	5	39.40	4	39.60	39.75	1	4,836	0.02%
2020/09/28	0	0.00	2	38.65	38.60	-2	5,062	-0.04%
2020/09/25	2	37.80	2	37.70	37.95	0	5,089	0.00%
2020/09/24	8	37.94	3	38.00	37.75	5	5,022	0.10%
2020/09/23	19	38.23	3	38.55	38.55	16	4,941	0.32%
2020/09/22	10	38.79	2	38.70	38.75	8	4,864	0.16%
2020/09/21	11	39.37	1	39.25	39.15	10	4,844	0.21%
2020/09/18	3	39.57	0	0.00	39.80	3	4,845	0.06%
2020/09/17	6	39.76	2	39.75	39.80	4	4,823	0.08%
2020/09/16	2	39.90	6	39.95	39.90	-4	4,833	-0.08%
2020/09/15	9	39.77	3	39.82	39.95	6	4,831	0.12%
2020/09/14	12	40.03	0	0.00	39.95	12	4,906	0.24%
2020/09/11	2	39.93	1	39.95	40.00	1	4,915	0.02%
2020/09/09	3	40.08	3	39.90	40.30	0	4,927	0.00%
2020/09/08	3	39.98	4	40.10	40.00	-1	4,956	-0.02%
2020/09/07	3	40.10	5	40.05	40.10	-2	4,969	-0.04%
2020/09/04	6	40.02	0	0.00	40.40	6	4,988	0.12%
2020/09/03	9	40.65	7	40.45	40.45	2	4,938	0.04%
2020/09/02	2	40.60	0	0.00	40.80	2	4,944	0.04%
2020/09/01	1	40.70	2	40.40	40.35	-1	5,006	-0.02%
2020/08/31	1	41.35	1	41.30	41.10	0	5,000	0.00%
2020/08/27	4	41.39	7	41.31	41.50	-3	4,963	-0.06%
2020/08/26	0	0.00	3	41.23	41.55	-3	4,959	-0.06%
2020/08/25	11	41.47	4	41.60	41.50	7	4,974	0.14%
2020/08/24	0	0.00	1	40.65	41.00	-1	5,052	-0.02%
2020/08/21	1	40.40	6	40.33	40.30	-5	5,056	-0.10%
2020/08/20	14	39.99	0	0.00	40.10	14	5,022	0.28%
2020/08/19	5	41.18	17	41.20	41.00	-12	4,971	-0.24%
2020/08/18	1	40.65	0	0.00	40.55	1	4,897	0.02%
2020/08/17	11	40.70	8	40.71	40.70	3	4,913	0.06%
2020/08/14	3	40.35	1	40.55	40.55	2	4,894	0.04%
2020/08/13	3	40.48	0	0.00	40.50	3	4,885	0.06%
2020/08/12	13	40.37	9	40.31	40.60	4	4,865	0.08%
2020/08/11	7	40.27	1	40.40	40.35	6	4,835	0.12%
2020/08/10	1	39.95	0	0.00	40.00	1	4,798	0.02%
2020/08/07	12	40.05	5	39.95	39.95	7	4,815	0.15%
2020/08/06	2	40.35	3	40.38	40.25	-1	4,828	-0.02%
2020/08/05	12	40.19	1	40.10	40.25	11	4,817	0.23%
2020/08/04	4	40.00	0	0.00	40.15	4	4,783	0.08%
2020/08/03	8	39.91	0	0.00	39.50	8	4,718	0.17%
2020/07/31	28	39.96	8	39.87	39.90	20	4,649	0.43%
2020/07/30	4	43.29	2	43.30	43.50	2	4,432	0.05%
2020/07/29	7	43.34	5	43.32	43.60	2	4,338	0.05%
2020/07/28	3	43.60	8	43.32	43.60	-5	4,249	-0.12%
2020/07/27	2	44.13	4	44.24	44.25	-2	4,148	-0.05%
2020/07/24	1	44.05	2	44.45	44.50	-1	4,044	-0.02%
2020/07/23	2	44.35	0	0.00	44.50	2	3,914	0.05%
2020/07/22	3	44.43	5	44.43	44.50	-2	3,816	-0.05%
2020/07/21	2	44.08	16	43.89	44.15	-14	3,705	-0.38%
2020/07/20	4	43.53	12	43.65	43.80	-8	3,620	-0.22%
2020/07/17	6	43.23	15	43.27	43.25	-9	3,515	-0.26%
2020/07/16	0	0.00	11	42.31	42.30	-11	3,368	-0.33%
2020/07/15	0	0.00	0.3	41.75	42.00	-0.3	3,298	-0.01%
2020/07/14	0	0.00	9	41.88	41.90	-9	3,270	-0.28%
2020/07/13	5	41.84	6	41.75	41.80	-1	3,244	-0.03%
2020/07/10	0	0.00	13	41.20	41.45	-13	3,202	-0.41%
2020/07/09	2	41.20	7	41.21	41.30	-5	3,184	-0.16%
2020/07/08	0	0.00	7	41.05	41.15	-7	3,131	-0.22%
2020/07/07	1	40.90	19	41.02	41.15	-18	3,088	-0.58%
2020/07/06	1	41.15	11	41.15	41.15	-10	3,055	-0.33%
2020/07/03	0	0.00	3.7	40.59	40.80	-3.7	3,017	-0.12%
2020/07/02	0	0.00	7	40.20	40.55	-7	2,996	-0.23%
2020/07/01	2	39.85	3	39.70	39.85	-1	2,986	-0.03%
2020/06/29	1	39.10	1	38.95	39.10	0	2,968	0.00%
2020/06/24	0	0.00	5	39.55	39.45	-5	2,928	-0.17%
2020/06/23	1	39.35	0	0.00	39.30	1	2,942	0.03%
2020/06/22	8	39.11	0	0.00	39.10	8	2,951	0.27%
2020/06/19	5	39.00	1	39.05	38.80	4	2,985	0.13%
2020/06/17	12	39.13	0	0.00	39.00	12	2,909	0.41%
2020/06/16	4	39.15	0	0.00	39.00	4	3,001	0.13%
2020/06/12	4	39.21	0	0.00	39.30	4	3,166	0.13%
2020/06/11	1	40.00	0	0.00	39.95	1	3,240	0.03%
2020/06/08	0	0.00	4	40.49	40.60	-4	3,462	-0.12%
2020/06/04	0	0.00	1	40.20	40.30	-1	3,454	-0.03%
2020/06/03	11	40.05	11	40.21	40.25	0	3,489	0.00%
2020/06/02	0	0.00	6	39.65	39.80	-6	3,487	-0.17%
2020/06/01	2	39.68	4	39.50	39.50	-2	3,488	-0.06%
2020/05/28	0	0.00	2	39.60	39.20	-2	3,415	-0.06%
2020/05/27	0	0.00	3	39.30	39.20	-3	3,456	-0.09%
2020/05/26	0	0.00	1	39.35	39.35	-1	3,518	-0.03%
2020/05/25	1	38.50	0	0.00	38.90	1	3,521	0.03%
2020/05/22	5	38.69	0	0.00	38.60	5	3,543	0.14%
2020/05/21	1	39.00	1	39.15	39.20	0	3,551	0.00%
2020/05/20	4	39.05	0	0.00	38.95	4	3,564	0.11%
2020/05/19	0	0.00	1	39.20	39.10	-1	3,593	-0.03%
2020/05/18	4	38.74	0	0.00	38.70	4	3,598	0.11%
2020/05/15	3	38.95	0	0.00	38.95	3	3,613	0.08%
2020/05/14	0	0.00	1	39.40	39.05	-1	3,608	-0.03%
2020/05/12	0	0.00	2	38.80	38.70	-2	3,581	-0.06%
2020/05/11	9	38.94	5	39.00	38.80	4	3,601	0.11%
2020/05/08	4	38.53	0	0.00	38.50	4	3,581	0.11%
2020/05/07	2	38.50	0	0.00	38.20	2	3,595	0.06%
2020/05/06	1	38.00	0	0.00	38.00	1	3,597	0.03%
2020/05/05	10	38.13	2	38.23	38.10	8	3,603	0.22%
2020/05/04	4	38.08	1	37.60	38.00	3	3,603	0.08%
2020/04/30	8	38.84	4	38.95	38.95	4	3,602	0.11%
2020/04/29	0	0.00	8	38.63	38.65	-8	3,619	-0.22%
2020/04/28	1	38.15	2	38.05	38.10	-1	3,648	-0.03%
2020/04/24	2	37.30	1	37.25	37.30	1	3,754	0.03%
2020/04/23	1	37.30	7	37.35	37.50	-6	3,754	-0.16%
2020/04/22	4	36.85	8	37.10	37.25	-4	3,778	-0.11%
2020/04/21	15	37.45	1	37.65	37.15	14	3,770	0.37%
2020/04/17	4	37.95	20	38.18	37.75	-16	3,729	-0.43%
2020/04/16	3	37.05	10	37.15	37.10	-7	3,709	-0.19%
2020/04/15	3	37.50	3	37.50	37.45	0	3,713	0.00%
2020/04/14	1	37.15	0	0.00	37.25	1	3,748	0.03%
2020/04/13	0	0.00	2	36.70	36.65	-2	3,752	-0.05%
2020/04/10	9	36.56	0	0.00	36.80	9	3,776	0.24%
2020/04/09	2	36.25	1	36.25	36.35	1	3,795	0.03%
2020/04/07	4	36.29	4	36.55	36.05	0	3,770	0.00%
2020/04/06	0	0.00	1	35.95	36.20	-1	3,737	-0.03%
2020/04/01	0	0.00	4	35.10	35.00	-4	3,691	-0.11%
2020/03/31	2	35.10	2	35.20	35.50	0	3,674	0.00%
2020/03/30	1	34.60	0	0.00	34.90	1	3,647	0.03%
2020/03/27	18	35.53	0	0.00	35.35	18	3,661	0.49%
2020/03/26	10	34.60	7	35.70	35.80	3	3,664	0.08%
2020/03/25	5	34.80	0	0.00	34.65	5	3,681	0.14%
2020/03/24	5	33.65	1	33.40	33.50	4	3,656	0.11%
2020/03/23	4	32.43	0	0.00	31.65	4	3,641	0.11%
2020/03/20	0.1	33.00	4	32.90	33.25	-3.9	3,645	-0.11%
2020/03/19	4	32.06	1	33.80	31.45	3	3,558	0.08%
2020/03/18	2	35.00	7	35.00	34.90	-5	3,434	-0.15%
2020/03/17	12	35.50	1	35.70	35.10	11	3,354	0.33%
2020/03/16	3.3	36.80	0	0.00	36.45	3.3	3,232	0.10%
2020/03/13	2	36.45	7.5	36.23	37.60	-5.5	3,164	-0.17%
2020/03/12	6	37.76	1	37.75	37.40	5	3,026	0.17%
2020/03/10	1	38.30	1	38.15	38.30	0	2,889	0.00%
2020/03/09	3	38.45	4	38.55	38.30	-1	2,872	-0.03%
2020/03/06	0	0.00	3	39.03	39.05	-3	2,824	-0.11%
2020/03/04	2	38.45	0	0.00	38.60	2	2,788	0.07%
2020/03/03	0	0.00	1	38.50	38.50	-1	2,767	-0.04%
2020/03/02	23	38.28	1.9	38.46	38.30	21.1	2,726	0.77%
2020/02/27	0	0.00	2	38.70	38.80	-2	2,942	-0.07%
2020/02/26	0	0.00	1	38.70	38.90	-1	2,915	-0.03%
2020/02/24	0	0.00	7.2	39.00	39.00	-7.2	2,929	-0.25%
2020/02/21	5.4	39.07	4	39.26	39.15	1.4	2,913	0.05%
2020/02/20	2	38.95	10	39.27	39.30	-8	2,938	-0.27%
2020/02/19	0	0.00	5	39.25	39.10	-5	2,928	-0.17%
2020/02/18	0.8	38.95	9	39.01	39.10	-8.2	2,951	-0.28%
2020/02/17	2	38.80	0	0.00	38.75	2	2,998	0.07%
2020/02/14	1	39.00	3	39.10	39.00	-2	3,203	-0.06%
2020/02/13	0	0.00	10	38.93	39.00	-10	3,251	-0.31%
2020/02/12	6	38.59	1	38.85	38.85	5	3,230	0.15%
2020/02/11	2.6	38.31	0	0.00	38.55	2.6	3,224	0.08%
2020/02/10	4	37.98	0	0.00	38.25	4	3,223	0.12%
2020/02/07	2	38.18	0	0.00	38.10	2	3,241	0.06%
2020/02/06	6	38.12	11	38.23	38.40	-5	3,268	-0.15%
2020/02/05	1	38.00	5	38.15	38.05	-4	3,276	-0.12%
2020/02/04	1	37.80	5	38.15	38.20	-4	3,325	-0.12%
2020/02/03	3	37.77	6	37.82	37.85	-3	3,350	-0.09%
2020/01/30	5	38.05	9	38.15	37.95	-4	3,303	-0.12%
2020/01/20	4	39.03	1	39.05	39.00	3	3,223	0.09%
2020/01/17	2	38.85	3	39.05	39.05	-1	3,278	-0.03%
2020/01/16	9	38.86	10	38.97	39.05	-1	3,316	-0.03%
2020/01/15	1	38.60	0	0.00	38.60	1	3,330	0.03%
2020/01/14	1	38.55	3	38.77	38.80	-2	3,388	-0.06%
2020/01/13	0	0.00	9	38.38	38.55	-9	3,448	-0.26%
2020/01/10	26	37.99	7	38.15	38.15	19	3,472	0.55%
2020/01/09	15	37.97	0	0.00	37.95	15	3,478	0.43%
2020/01/08	0	0.00	2	38.10	38.00	-2	3,499	-0.06%
2019/12/27	0	0.00	1	39.05	39.25	-1	3,702	-0.03%
2019/12/25	1	39.05	0	0.00	39.10	1	3,730	0.03%
2019/12/23	0	0.00	4	39.05	39.45	-4	3,789	-0.11%
2019/12/20	2	39.00	1	38.95	39.10	1	3,783	0.03%
2019/12/19	1	39.00	12	39.01	39.00	-11	3,724	-0.30%
2019/12/18	0	0.00	5	38.90	39.05	-5	3,732	-0.13%
2019/12/17	2	38.65	5	38.79	38.80	-3	3,684	-0.08%
2019/12/16	5	38.60	0	0.00	38.60	5	3,654	0.14%
2019/12/12	0	0.00	13	38.60	38.60	-13	3,631	-0.36%
2019/12/11	5	38.45	0	0.00	38.45	5	3,633	0.14%
2019/12/10	0	0.00	3	38.30	38.30	-3	3,639	-0.08%
2019/12/09	2	38.13	0	0.00	38.20	2	3,642	0.05%
2019/12/06	0	0.00	1	38.20	38.15	-1	3,647	-0.03%
2019/12/05	0	0.00	10	37.95	38.10	-10	3,639	-0.27%
2019/12/04	2	37.73	0	0.00	37.70	2	3,643	0.05%
2019/11/29	1	37.80	7	37.89	37.95	-6	3,597	-0.17%
2019/11/28	2	37.88	0	0.00	37.90	2	3,615	0.06%
2019/11/26	0	0.00	6	38.07	37.75	-6	3,604	-0.17%
2019/11/21	6	38.15	5	38.14	38.15	1	3,330	0.03%
2019/11/20	3	38.35	1	38.35	38.60	2	3,287	0.06%
2019/11/19	1	38.15	0	0.00	38.30	1	3,290	0.03%
2019/11/15	11	38.34	0	0.00	38.25	11	3,432	0.32%
2019/11/14	1	38.40	13	38.60	38.50	-12	3,474	-0.35%
2019/11/13	20	39.42	67	39.51	39.00	-47	3,496	-1.34%
2019/11/11	4	38.04	2	38.10	38.30	2	3,323	0.06%
2019/11/08	7	38.11	0	0.00	38.05	7	3,291	0.21%
2019/11/07	1	38.20	1	38.50	38.35	0	3,328	0.00%
2019/11/06	1	38.30	0	0.00	38.45	1	3,310	0.03%
2019/11/05	1	38.25	0	0.00	38.45	1	3,330	0.03%
2019/11/04	0	0.00	1	38.30	38.45	-1	3,332	-0.03%
2019/11/01	3	38.25	6	38.53	38.40	-3	3,325	-0.09%
2019/10/31	4	38.30	8	38.45	38.60	-4	3,352	-0.12%
2019/10/30	13	38.15	2.6	38.17	38.40	10.4	3,311	0.31%
2019/10/29	5	38.04	0	0.00	38.10	5	3,274	0.15%
2019/10/28	1	37.90	0	0.00	38.10	1	3,250	0.03%
2019/10/25	2	37.80	2	37.83	38.20	0	3,219	0.00%
2019/10/24	15	37.91	3	38.25	37.90	12	3,173	0.38%
2019/10/23	5	37.45	5	37.59	37.95	0	3,118	0.00%
2019/10/22	9	37.42	1	37.50	37.25	8	3,087	0.26%
2019/10/21	8	37.17	6	37.42	37.25	2	3,045	0.07%
2019/10/18	18	37.36	0	0.00	37.05	18	2,983	0.60%
2019/10/17	5	37.45	1	37.50	37.65	4	2,921	0.14%
2019/10/16	0	0.00	2	36.90	37.35	-2	2,896	-0.07%
2019/10/15	4.1	36.75	1	36.75	36.90	3.1	2,876	0.11%
2019/10/14	1	36.95	0.2	37.00	37.00	0.8	2,843	0.03%
2019/10/09	9.1	37.01	8	36.85	36.75	1.1	2,781	0.04%
2019/10/08	21	37.44	3	37.43	37.50	18	2,706	0.67%
2019/10/07	14	37.81	171	37.85	37.90	-157	2,643	-5.94%	大賣/鉅額交易
2019/10/04	20	38.02	0	0.00	38.30	20	2,580	0.78%
2019/10/03	81	38.06	0	0.00	38.25	81	2,558	3.17%
2019/10/01	0	0.00	19	38.84	38.60	-19	2,546	-0.75%
2019/09/27	9	38.22	0	0.00	38.20	9	2,540	0.35%
2019/09/26	54	38.37	0	0.00	38.35	54	2,538	2.13%
2019/09/25	55	38.61	1	38.45	38.65	54	2,520	2.14%
2019/09/24	1	39.05	0	0.00	39.05	1	2,463	0.04%
2019/09/17	0	0.00	1	39.80	40.00	-1	2,475	-0.04%
2019/09/16	1	39.70	0	0.00	39.80	1	2,477	0.04%
2019/09/12	2	39.65	0	0.00	39.60	2	2,499	0.08%
2019/09/10	1	39.60	0	0.00	39.50	1	2,531	0.04%
2019/09/09	0.3	39.40	0	0.00	39.60	0.3	2,533	0.01%
2019/09/06	0.1	39.30	1	39.35	39.30	-0.9	2,532	-0.04%
2019/08/28	1	38.55	3	38.62	38.70	-2	2,594	-0.08%
2019/08/27	0	0.00	51	38.49	38.55	-51	2,604	-1.96%
2019/08/26	5	38.04	0	0.00	37.90	5	2,587	0.19%
2019/08/23	0	0.00	7	38.50	38.50	-7	2,586	-0.27%
2019/08/22	10	38.25	6	38.32	38.40	4	2,589	0.15%
2019/08/21	1	38.05	0	0.00	38.20	1	2,698	0.04%
2019/08/20	51	37.61	0	0.00	38.30	51	2,684	1.90%
2019/08/19	6	40.17	0	0.00	40.20	6	2,599	0.23%
2019/08/16	3	39.98	1	40.10	40.15	2	2,539	0.08%
2019/08/15	6	39.42	0	0.00	39.75	6	2,473	0.24%
2019/08/14	2	40.53	0	0.00	40.45	2	2,404	0.08%
2019/08/13	1	40.35	0.1	40.35	40.35	0.9	2,366	0.04%
2019/08/12	0	0.00	0.2	40.85	40.65	-0.2	2,350	-0.01%
2019/08/08	1	40.85	6	41.02	41.10	-5	2,318	-0.22%
2019/08/07	0	0.00	34	40.76	40.65	-34	2,334	-1.46%
2019/08/06	13	39.95	104	40.42	40.20	-91	2,347	-3.88%	大賣/
2019/08/05	72	40.13	8	40.31	40.25	64	2,346	2.73%
2019/08/02	2	40.80	73	41.02	40.60	-71	2,391	-2.97%
2019/08/01	30	40.96	0.4	40.85	40.85	29.6	2,408	1.23%
2019/07/31	2	41.20	0.5	41.20	41.20	1.5	2,429	0.06%
2019/07/30	0	0.00	2	41.55	41.50	-2	2,463	-0.08%
2019/07/29	2	41.25	6	41.36	41.50	-4	2,525	-0.16%
2019/07/26	1.2	41.23	0.8	41.15	41.20	0.4	2,528	0.02%
2019/07/25	0	0.00	24	41.45	41.40	-24	2,574	-0.93%
2019/07/24	0	0.00	5.2	41.54	41.15	-5.2	2,587	-0.20%
2019/07/23	3	41.30	11	41.43	41.50	-8	2,575	-0.31%
2019/07/22	5	41.33	2	41.55	41.30	3	2,563	0.12%
2019/07/19	2	41.30	6	41.41	41.50	-4	2,555	-0.16%
2019/07/18	3	41.13	0	0.00	41.30	3	2,567	0.12%
2019/07/17	0.1	41.10	0	0.00	41.30	0.1	2,573	0.00%
2019/07/16	1.8	41.30	2	41.45	41.50	-0.2	2,577	-0.01%
2019/07/15	4	41.55	7	41.56	41.50	-3	2,553	-0.12%
2019/07/12	1.3	41.25	2	41.53	41.40	-0.7	2,547	-0.03%
2019/07/11	0.5	41.25	4	41.43	41.45	-3.5	2,544	-0.14%
2019/07/10	0	0.00	6	41.27	41.25	-6	2,547	-0.24%
2019/07/09	0	0.00	4.8	41.02	40.85	-4.8	2,541	-0.19%
2019/07/08	0.4	40.90	1	41.05	41.05	-0.6	2,538	-0.02%
2019/07/05	1.6	41.00	4	41.18	41.20	-2.4	2,542	-0.09%
2019/07/04	0	0.00	4	41.04	41.05	-4	2,553	-0.16%
2019/07/03	0.1	40.75	18	40.83	40.90	-17.9	2,576	-0.69%
2019/07/02	1	40.55	2	40.70	40.70	-1	2,599	-0.04%
2019/07/01	9	40.51	5	40.67	40.40	4	2,604	0.15%
2019/06/28	2	40.27	1	40.55	40.35	1	2,590	0.04%
2019/06/27	7	40.32	4	40.56	40.45	3	2,612	0.11%
2019/06/26	0	0.00	5	40.44	40.40	-5	2,588	-0.19%
2019/06/25	6	40.01	0	0.00	39.95	6	2,583	0.23%
2019/06/24	2	40.23	1	40.65	40.25	1	2,584	0.04%
2019/06/21	0	0.00	5	40.50	40.20	-5	2,584	-0.19%
2019/06/20	6	40.42	6	40.63	40.40	0	2,560	0.00%
2019/06/19	2	40.40	14	40.30	40.60	-12	2,543	-0.47%
2019/06/18	2	39.67	6	39.86	39.90	-4	2,507	-0.16%
2019/06/17	2	39.30	0	0.00	39.30	2	2,504	0.08%
2019/06/14	0.3	39.55	0	0.00	39.70	0.3	2,515	0.01%
2019/06/12	2	39.53	1	39.90	39.35	1	2,561	0.04%
2019/06/11	2.7	39.64	6	39.76	39.70	-3.3	2,557	-0.13%
2019/06/10	1	39.50	4	39.38	39.50	-3	2,540	-0.12%
2019/06/06	1.1	39.00	1	39.20	39.05	0.1	2,541	0.00%
2019/06/05	1	39.00	5	39.14	38.95	-4	2,549	-0.16%
2019/06/04	12	38.90	3	39.10	38.80	9	2,559	0.35%
2019/06/03	6	38.98	5	39.16	39.40	1	2,583	0.04%
2019/05/31	1	39.30	26	39.13	39.50	-25	2,598	-0.96%
2019/05/30	8	38.63	4	38.74	38.60	4	2,621	0.15%
2019/05/29	2	38.80	0	0.00	38.70	2	2,673	0.07%
2019/05/28	7	38.73	13	38.87	38.75	-6	2,725	-0.22%
2019/05/27	0	0.00	3	38.55	38.45	-3	2,640	-0.11%
2019/05/24	28	38.37	1	38.40	38.45	27	2,633	1.03%
2019/05/23	5	38.60	1.9	38.75	38.50	3.1	2,633	0.12%
2019/05/22	2	39.00	0	0.00	39.00	2	2,630	0.08%
2019/05/21	4	39.28	5	39.42	39.35	-1	2,646	-0.04%
2019/05/20	1	39.05	10	39.33	39.15	-9	2,629	-0.34%
2019/05/17	2	38.80	0	0.00	38.80	2	2,616	0.08%
2019/05/16	2	38.80	0.1	38.95	38.80	1.9	2,620	0.07%
2019/05/15	17	39.15	0	0.00	39.05	17	2,619	0.65%
2019/05/14	22	39.31	37	39.21	39.30	-15	2,622	-0.57%
2019/05/09	8.9	40.07	11	40.12	40.15	-2.1	2,540	-0.08%
2019/05/08	33	40.11	14.8	40.23	40.30	18.2	2,476	0.73%
2019/05/07	18	40.46	5	40.65	40.45	13	2,441	0.53%
2019/05/06	12	40.48	21	40.43	40.70	-9	2,413	-0.37%
2019/05/03	5.1	41.40	28	41.48	41.55	-23	2,358	-0.97%
2019/05/02	8	41.19	48	41.37	41.35	-40	2,357	-1.70%
2019/04/30	12	40.58	17	40.73	40.75	-5	2,306	-0.22%
2019/04/29	6	40.70	19	40.78	40.90	-13	2,293	-0.57%
2019/04/26	4	40.25	4	40.43	40.45	0	2,297	0.00%
2019/04/24	0	0.00	6	40.57	40.60	-6	2,305	-0.26%
2019/04/23	1	40.00	0	0.00	40.10	1	2,305	0.04%
2019/04/22	6	40.03	6	40.18	40.05	0	2,323	0.00%
2019/04/19	3	40.20	0	0.00	40.40	3	2,333	0.13%
2019/04/18	1	40.45	8	40.50	40.15	-7	2,345	-0.30%
2019/04/17	5	40.40	5	40.60	40.60	0	2,387	0.00%
2019/04/16	22	40.17	9	40.30	40.30	13	2,392	0.54%
2019/04/15	0	0.00	12	40.55	40.45	-12	2,421	-0.50%
2019/04/12	0	0.00	21	40.39	40.50	-21	2,449	-0.86%
2019/04/11	22	40.13	1	40.25	40.05	21	2,472	0.85%
2019/04/10	5	40.40	3	40.52	40.55	2	2,462	0.08%
2019/04/09	4	40.30	7	40.55	40.70	-3	2,454	-0.12%
2019/04/08	43	40.21	45	40.46	40.60	-2	2,441	-0.08%
2019/04/03	3	40.33	24	40.43	40.60	-21	2,408	-0.87%
2019/04/02	8	40.45	2	40.55	40.55	6	2,401	0.25%
2019/04/01	2	40.50	11	40.60	40.70	-9	2,412	-0.37%
2019/03/29	0	0.00	6	40.28	40.20	-6	2,368	-0.25%
2019/03/28	3	39.98	1	40.10	40.20	2	2,387	0.08%
2019/03/27	1	40.10	2	40.30	40.30	-1	2,401	-0.04%
2019/03/26	7.5	40.01	10	40.17	40.20	-2.5	2,420	-0.10%
2019/03/25	1	39.70	4	39.94	39.90	-3	2,486	-0.12%
2019/03/22	7.1	39.76	8	39.99	39.90	-0.9	2,509	-0.04%
2019/03/21	2	39.90	1	40.00	39.85	1	2,506	0.04%
2019/03/20	1	39.75	0	0.00	39.95	1	2,514	0.04%
2019/03/19	0	0.00	2	39.95	39.95	-2	2,504	-0.08%
2019/03/18	1	39.70	14	39.65	39.85	-13	2,499	-0.52%
2019/03/15	8	39.19	12	39.36	39.50	-4	2,503	-0.16%
2019/03/14	3	39.05	7	39.18	39.20	-4	2,461	-0.16%
2019/03/13	2	38.93	1	38.95	39.00	1	2,499	0.04%
2019/03/12	1	39.00	4	39.11	39.10	-3	2,522	-0.12%
2019/03/11	4	38.93	11	39.03	38.95	-7	2,564	-0.27%
2019/03/08	15	38.37	5.8	38.64	38.80	9.2	2,577	0.36%
2019/03/07	32	38.73	14	38.88	38.70	18	2,649	0.68%
2019/03/06	4	38.75	5	38.94	39.15	-1	2,605	-0.04%
2019/03/05	16	38.72	300.2	38.75	38.80	-284.2	2,607	-10.90%	大賣/鉅額交易
2019/03/04	12	39.01	3	39.03	39.20	9	2,580	0.35%
2019/02/27	15	39.11	23	39.35	39.80	-8	2,507	-0.32%
2019/02/26	10.5	39.60	19	39.73	39.65	-8.5	2,455	-0.35%
2019/02/25	10	39.38	18	39.53	39.60	-8	2,420	-0.33%
2019/02/22	5	39.31	25	39.36	39.45	-20	2,432	-0.82%
2019/02/21	7	38.91	9	39.04	38.95	-2	2,438	-0.08%
2019/02/20	79	38.72	35	38.86	38.90	44	2,422	1.82%
2019/02/19	2.2	38.69	0	0.00	39.00	2.2	2,418	0.09%
2019/02/18	8	38.79	0	0.00	38.80	8	2,449	0.33%
2019/02/15	0	0.00	8	39.03	38.80	-8	2,504	-0.32%
2019/02/14	2	38.83	0	0.00	38.80	2	2,511	0.08%
2019/02/13	6	38.42	6	38.60	38.80	0	2,521	0.00%
2019/02/12	11	38.41	24	38.45	38.60	-13	2,553	-0.51%
2019/02/11	18	38.76	0	0.00	38.50	18	2,543	0.71%
2019/01/30	5	38.97	5	39.00	38.95	0	2,554	0.00%
2019/01/29	1	38.70	12	38.81	39.00	-11	2,583	-0.43%
2019/01/28	0	0.00	1	39.00	39.00	-1	2,603	-0.04%
2019/01/25	5	38.85	5	38.84	38.75	0	2,624	0.00%
2019/01/24	5	38.35	5	38.45	38.45	0	2,643	0.00%
2019/01/23	4	38.15	5	38.20	38.65	-1	2,673	-0.04%
2019/01/21	1	38.05	1	38.25	38.15	0	2,711	0.00%
2019/01/18	0.5	38.00	0	0.00	38.15	0.5	2,722	0.02%
2019/01/16	1.5	38.03	1	38.05	38.10	0.5	2,754	0.02%
2019/01/15	0	0.00	2	38.20	38.05	-2	2,787	-0.07%
2019/01/11	2.5	38.24	4	38.15	38.15	-1.5	2,845	-0.05%
2019/01/10	0	0.00	2	38.00	38.00	-2	2,843	-0.07%
2019/01/09	1	37.65	2	37.85	37.90	-1	2,848	-0.04%
2019/01/08	2	37.35	0	0.00	37.30	2	2,840	0.07%
2019/01/07	3	37.23	0	0.00	37.40	3	2,866	0.10%
2019/01/04	0	0.00	9	36.90	36.95	-9	2,940	-0.31%
2019/01/03	2	36.98	0	0.00	36.95	2	3,148	0.06%
2019/01/02	10	36.98	0	0.00	37.00	10	3,190	0.31%
2018/12/28	0	0.00	3	36.90	36.95	-3	3,276	-0.09%
2018/12/27	3.1	36.70	19	36.90	36.70	-15.9	3,306	-0.48%
2018/12/26	0	0.00	26	36.74	36.75	-26	3,367	-0.77%
2018/12/21	1	36.15	8	36.05	36.05	-7	3,606	-0.19%
2018/12/20	0	0.00	21	36.04	36.15	-21	3,599	-0.58%
2018/12/19	0.1	36.10	0	0.00	36.00	0.1	3,602	0.00%
2018/12/18	13	36.18	1	36.35	36.00	12	3,620	0.33%
2018/12/11	3	36.40	0	0.00	36.40	3	3,809	0.08%
2018/12/10	12	36.33	0	0.00	36.55	12	3,841	0.31%
2018/12/06	34	36.68	0	0.00	36.50	34	3,886	0.87%
2018/12/05	1	37.00	0	0.00	36.85	1	3,847	0.03%
2018/12/03	2	37.80	0	0.00	37.70	2	3,887	0.05%
2018/11/29	0	0.00	2	37.65	37.65	-2	3,806	-0.05%
2018/11/27	2	37.00	30	37.20	37.20	-28	3,846	-0.73%
2018/11/26	1	36.85	1	37.00	37.00	0	3,849	0.00%
2018/11/23	0	0.00	2	37.00	37.00	-2	3,900	-0.05%
2018/11/22	1	36.80	0	0.00	36.75	1	3,924	0.03%
2018/11/21	4	36.90	0	0.00	36.65	4	3,991	0.10%
2018/11/20	5	36.68	2	36.98	36.55	3	4,037	0.07%
2018/11/19	4	37.40	4	37.30	37.30	0	4,049	0.00%
2018/11/16	2	36.85	1	37.00	37.05	1	4,079	0.02%
2018/11/15	4	36.83	8	36.95	36.95	-4	4,110	-0.10%
2018/11/14	0	0.00	7	36.66	37.10	-7	4,127	-0.17%
2018/11/13	10	35.58	10	35.67	35.80	0	4,110	0.00%
2018/11/12	14	35.75	3	36.00	35.70	11	4,136	0.27%
2018/11/09	15	36.02	2	36.00	35.80	13	4,190	0.31%
2018/11/08	1	36.55	0	0.00	36.50	1	4,173	0.02%
2018/11/07	71	36.65	8	36.73	36.75	63	4,211	1.50%
2018/11/06	41	36.83	0	0.00	36.50	41	4,207	0.97%
2018/11/05	19	37.09	2	37.28	37.35	17	4,204	0.40%
2018/11/02	190	37.52	1	37.45	37.70	189	4,218	4.48%	大買/鉅額交易
2018/11/01	35.1	37.22	17.7	37.33	37.45	17.4	4,308	0.40%
2018/10/31	1	36.10	10	36.29	36.75	-9	4,292	-0.21%
2018/10/30	1	35.80	21	35.84	35.70	-20	4,287	-0.47%
2018/10/29	5	35.83	0	0.00	35.60	5	4,332	0.12%
2018/10/26	1	35.80	8.8	35.84	36.15	-7.8	4,393	-0.18%
2018/10/25	1.2	36.00	0	0.00	35.80	1.2	4,490	0.03%
2018/10/24	9.1	36.53	6.1	36.43	36.55	2.9	4,491	0.07%
2018/10/23	8.2	36.69	33	36.60	36.70	-24.8	4,525	-0.55%
2018/10/22	41	36.70	8	36.85	36.60	33	4,563	0.72%
2018/10/19	0.1	37.20	59	37.00	37.05	-58.9	4,559	-1.29%
2018/10/17	59	37.50	0	0.00	37.35	59	4,588	1.29%
2018/10/16	75	37.16	74	37.34	37.30	1	4,628	0.02%
2018/10/15	0	0.00	65	37.38	37.25	-65	4,693	-1.38%
2018/10/12	121	37.19	5	37.45	37.25	116	4,718	2.46%	大買/鉅額交易
2018/10/11	17	36.74	21.4	37.36	37.75	-4.4	4,671	-0.09%
2018/10/09	8	38.49	3	38.67	38.50	5	4,444	0.11%
2018/10/08	19	38.55	2.4	38.85	38.70	16.6	4,453	0.37%
2018/10/05	12.9	38.75	9.5	38.92	38.95	3.4	4,377	0.08%
2018/10/04	19.2	38.77	10.1	38.98	38.85	9.1	4,357	0.21%
2018/10/03	23	39.21	8	39.47	39.10	15	4,315	0.35%
2018/10/02	36	40.12	12.9	40.10	39.75	23.1	4,298	0.54%
2018/10/01	0.6	41.00	0.1	41.00	40.95	0.5	4,278	0.01%
2018/09/19	0.1	37.75	0	0.00	37.90	0.1	4,310	0.00%
2018/09/18	5	37.50	0	0.00	37.55	5	4,367	0.11%
2018/09/17	15	38.11	0	0.00	37.80	15	4,472	0.34%
2018/09/14	1	37.65	0.6	37.95	37.75	0.4	4,509	0.01%
2018/09/13	1	37.40	0	0.00	37.50	1	4,548	0.02%
2018/09/12	14	37.21	0	0.00	37.20	14	4,585	0.31%
2018/09/11	2	37.20	2	37.58	37.70	0	4,623	0.00%
2018/09/10	13	37.24	4.2	37.33	37.30	8.8	4,705	0.19%
2018/09/07	19	37.90	0	0.00	37.65	19	4,725	0.40%
2018/09/06	6	38.25	0	0.00	38.25	6	4,714	0.13%
2018/09/05	3	38.57	0	0.00	38.55	3	4,684	0.06%
2018/09/04	1	38.60	1	38.90	38.90	0	4,662	0.00%
2018/09/03	6	38.61	0	0.00	38.75	6	4,697	0.13%
2018/08/31	6	38.59	3	38.90	38.90	3	4,706	0.06%
2018/08/30	1	39.05	0	0.00	38.95	1	4,682	0.02%
2018/08/28	21	39.05	1	38.75	39.40	20	4,775	0.42%
2018/08/27	18	38.58	2.6	38.86	38.70	15.5	4,866	0.32%
2018/08/24	1	38.35	3	38.57	38.50	-2	4,882	-0.04%
2018/08/23	12	38.18	11	38.10	38.10	1	4,990	0.02%
2018/08/22	14	38.27	9	38.11	38.15	5	5,002	0.10%
2018/08/21	15	38.26	11	38.50	38.65	4	4,977	0.08%
2018/08/20	35	38.37	4	38.70	38.25	31	4,973	0.62%
2018/08/17	22	39.01	0	0.00	38.80	22	4,962	0.44%
2018/08/16	3	39.13	1.2	39.48	39.15	1.8	4,929	0.04%
2018/08/15	1	39.50	0.1	39.70	39.50	0.9	4,949	0.02%
2018/08/14	17	40.02	1	40.20	39.90	16	4,947	0.32%
2018/08/13	2	40.48	2	40.55	40.50	0	4,957	0.00%
2018/08/10	11	40.65	0	0.00	40.50	11	4,972	0.22%
2018/08/09	8	41.12	2	41.10	41.00	6	5,013	0.12%
2018/08/08	5	40.86	16	40.81	40.90	-11	5,104	-0.22%
2018/08/07	2	40.20	0	0.00	40.20	2	5,152	0.04%
2018/08/06	18	40.34	0.4	40.45	40.40	17.6	5,187	0.34%
2018/08/02	3	41.17	3.1	41.72	41.30	-0.1	5,210	0.00%
2018/08/01	17	41.66	0.8	41.80	41.75	16.2	5,246	0.31%
2018/07/31	1	41.55	21	42.36	42.45	-20	5,295	-0.38%
2018/07/30	1	41.05	0	0.00	41.25	1	5,270	0.02%
2018/07/27	1	41.35	0	0.00	41.50	1	5,392	0.02%
2018/07/26	3	41.02	2	41.28	41.50	1	5,410	0.02%
2018/07/24	6.8	43.60	1	43.70	43.65	5.8	5,344	0.11%
2018/07/20	3	44.03	3	44.25	44.25	0	5,257	0.00%
2018/07/19	1	44.20	1	44.45	44.25	0	5,297	0.00%
2018/07/18	0	0.00	5	44.29	44.25	-5	5,267	-0.09%
2018/07/17	0	0.00	3	44.05	44.10	-3	5,219	-0.06%
2018/07/16	1	44.00	0	0.00	43.95	1	5,170	0.02%
2018/07/13	0	0.00	2	43.98	44.00	-2	5,227	-0.04%
2018/07/12	0	0.00	4	43.69	43.80	-4	5,189	-0.08%
2018/07/11	1	42.80	1	43.00	43.15	0	5,120	0.00%
2018/07/10	0	0.00	1	43.20	43.20	-1	5,068	-0.02%
2018/07/06	0	0.00	1	43.00	42.85	-1	5,047	-0.02%
2018/07/05	1	42.90	0	0.00	42.70	1	5,004	0.02%
2018/07/04	0.4	42.80	3	43.03	43.00	-2.6	5,033	-0.05%
2018/07/03	6	43.33	2	43.35	42.90	4	5,090	0.08%
2018/07/02	2	43.75	13	43.59	43.50	-11	5,073	-0.22%
2018/06/29	1.1	43.05	1	43.45	43.20	0.1	5,016	0.00%
2018/06/28	2	42.88	3	43.37	43.20	-1	4,945	-0.02%
2018/06/27	17	43.59	15	43.98	43.20	2	4,950	0.04%
2018/06/26	0.5	43.70	5	43.54	43.90	-4.5	4,874	-0.09%
2018/06/25	12	43.46	4	44.09	42.95	8	4,740	0.17%
2018/06/22	0	0.00	4	43.84	43.85	-4	4,705	-0.09%
2018/06/21	2	43.43	8	43.84	43.40	-6	4,629	-0.13%
2018/06/20	35	43.09	27	43.37	43.55	8	4,627	0.17%
2018/06/19	2	43.00	10.1	43.75	43.90	-8.1	4,550	-0.18%
2018/06/15	22	42.99	7	42.98	43.00	15	4,421	0.34%
2018/06/14	11	43.49	7	43.77	43.40	4	4,362	0.09%
2018/06/13	2	43.75	0	0.00	43.85	2	4,308	0.05%
2018/06/12	11	43.67	8	43.84	43.80	3	4,366	0.07%
2018/06/08	41	43.84	1	43.90	43.55	40	4,333	0.92%
2018/06/07	2	43.90	0	0.00	44.45	2	4,332	0.05%
2018/06/06	0	0.00	1	44.30	44.30	-1	4,301	-0.02%
2018/06/05	1	44.00	3	43.95	43.95	-2	4,271	-0.05%
2018/06/04	2	43.35	3	43.40	43.85	-1	4,222	-0.02%
2018/06/01	4	42.95	0	0.00	43.00	4	4,115	0.10%
2018/05/31	3.2	42.80	2	42.93	43.50	1.2	4,080	0.03%
2018/05/29	0.8	42.80	0	0.00	43.10	0.8	3,976	0.02%
2018/05/21	0	0.00	4	42.80	42.80	-4	4,195	-0.10%
2018/05/18	0	0.00	1	42.45	42.50	-1	4,244	-0.02%
2018/05/17	0	0.00	5	42.47	42.50	-5	4,397	-0.11%
2018/05/16	0	0.00	4	42.33	42.50	-4	4,500	-0.09%
2018/05/15	3	41.93	1	41.95	42.00	2	4,478	0.04%
2018/05/14	0	0.00	10	41.60	41.75	-10	4,591	-0.22%
2018/05/11	0	0.00	5	41.47	41.50	-5	4,647	-0.11%
2018/05/09	4	41.20	3	41.23	41.30	1	4,706	0.02%
2018/05/08	4	40.88	2	40.73	41.00	2	4,704	0.04%
2018/05/07	2	41.05	7	40.66	40.45	-5	4,653	-0.11%
2018/05/04	2	40.78	4	40.44	40.75	-2	4,581	-0.04%
2018/04/27	0	0.00	40	39.44	39.70	-40	4,424	-0.90%
2018/04/26	0	0.00	10	38.90	38.80	-10	4,443	-0.23%
2018/04/25	40	38.76	3	38.75	38.80	37	4,458	0.83%
2018/04/24	0	0.00	13	39.59	39.60	-13	4,404	-0.30%
2018/04/23	0	0.00	2	39.80	39.80	-2	4,396	-0.05%
2018/04/20	1	39.80	7	39.93	40.00	-6	4,411	-0.14%
2018/04/19	8	39.98	6	40.01	40.05	2	4,409	0.05%
2018/04/18	1	39.50	1	39.45	39.50	0	4,335	0.00%
2018/04/17	1	39.20	43.5	39.07	39.40	-42.5	4,356	-0.97%
2018/04/16	2	39.40	0	0.00	39.40	2	4,339	0.05%
2018/04/13	6	39.33	0	0.00	39.40	6	4,367	0.14%
2018/04/12	0.5	39.20	92	39.09	39.35	-91.5	4,377	-2.09%
2018/04/11	3	39.05	105	39.10	39.15	-102	4,349	-2.34%	大賣/鉅額交易
2018/04/10	2	38.85	74	38.93	38.95	-72	4,344	-1.66%
2018/04/09	261	38.55	1	38.55	38.40	260	4,315	6.03%	大買/鉅額交易
2018/04/03	2	38.00	1	38.15	38.05	1	4,242	0.02%
2018/03/31	2	38.20	0	0.00	38.30	2	4,283	0.05%
2018/03/30	8	38.29	31	38.20	38.30	-23	4,294	-0.54%
2018/03/27	31.1	37.80	81	37.83	37.70	-49.9	4,196	-1.19%
2018/03/26	1	37.45	23	37.64	37.60	-22	4,186	-0.53%
2018/03/23	2	37.53	168	37.64	37.65	-166	4,201	-3.95%	大賣/鉅額交易
2018/03/22	11	38.00	1	38.15	38.15	10	4,191	0.24%
2018/03/21	3	37.90	80	38.10	38.15	-77	4,272	-1.80%
2018/03/20	0.4	37.95	0	0.00	37.75	0.4	4,320	0.01%
2018/03/16	1	37.65	0	0.00	37.85	1	4,343	0.02%
2018/03/15	4	37.70	0	0.00	37.60	4	4,275	0.09%
2018/03/14	3	37.80	0	0.00	37.85	3	4,270	0.07%
2018/03/12	17	37.70	0	0.00	37.50	17	4,297	0.40%
2018/03/09	226	37.44	0	0.00	37.55	226	4,314	5.24%	大買/鉅額交易
2018/03/08	10	37.05	1	37.10	37.10	9	4,374	0.21%
2018/03/07	0	0.00	0.3	36.95	36.95	-0.3	4,383	-0.01%
2018/03/06	3	36.90	2	37.00	36.90	1	4,406	0.02%
2018/03/05	41	37.00	1.4	37.09	36.80	39.6	4,529	0.87%
2018/03/02	8	36.71	0	0.00	37.20	8	4,519	0.18%
2018/03/01	25	37.14	0.3	37.35	37.10	24.7	4,486	0.55%
2018/02/27	20	37.43	0	0.00	37.50	20	4,453	0.45%
2018/02/26	3	37.37	0	0.00	37.30	3	4,403	0.07%
2018/02/23	2	37.08	1	37.05	37.05	1	4,381	0.02%
2018/02/21	37	36.64	7	36.29	36.70	30	4,342	0.69%
2018/02/12	46	35.80	2	35.93	35.80	44	4,233	1.04%
2018/02/09	8	35.28	1	36.50	36.15	7	4,138	0.17%
2018/02/08	7	36.56	0	0.00	36.50	7	3,947	0.18%
2018/02/07	1	36.85	1	37.30	37.00	0	3,802	0.00%
2018/02/06	5	36.95	1	36.90	36.70	4	3,695	0.11%
2018/02/05	2	37.85	40	38.20	37.90	-38	3,472	-1.09%
2018/02/02	10	38.79	25	38.73	38.50	-15	3,341	-0.45%
2018/01/30	0	0.00	1	39.75	39.80	-1	3,267	-0.03%
2018/01/29	1	39.95	0	0.00	40.00	1	3,232	0.03%
2018/01/25	0	39.70	6	39.88	39.85	-6	3,223	-0.19%
2018/01/24	3	39.50	3	39.65	39.70	0	3,206	0.00%
2018/01/23	5	39.63	3	39.95	39.70	2	3,212	0.06%
2018/01/22	6	39.85	0	0.00	39.85	6	3,171	0.19%
2018/01/18	12	40.32	0	0.00	40.35	12	3,094	0.39%
2018/01/15	0	0.00	1	40.05	40.05	-1	3,056	-0.03%
2018/01/10	0	0.00	2	40.05	40.05	-2	3,102	-0.06%
2018/01/05	10	39.90	0	0.00	39.95	10	3,167	0.32%
2018/01/04	6	40.00	0	0.00	39.95	6	3,267	0.18%
2018/01/03	4	39.60	0	0.00	39.95	4	3,305	0.12%
2018/01/02	0	39.45	0	0.00	39.55	0	3,294	0.00%