大聯大 (3702)-國泰-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
70.2
漲跌
▼1.0
漲幅
-1.40%
成交量
6,989張
產業
上市電子通路類股
902人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/03	0.2	70.56	1	70.90	70.20	-0.8	6,132	-0.01%
2024/12/02	0.1	71.90	0	0.00	71.20	0.1	6,073	0.00%
2024/11/29	5	70.58	1	70.60	70.40	4	6,027	0.07%
2024/11/28	0	0.00	1	70.00	70.00	-1	6,056	-0.02%
2024/11/27	1.3	70.12	0	0.00	69.90	1.3	6,049	0.02%
2024/11/26	2	70.95	1	71.50	70.60	1	6,015	0.02%
2024/11/25	1.1	70.91	0.3	71.60	70.30	0.8	5,976	0.01%
2024/11/22	3.3	71.82	0	0.00	70.60	3.3	5,763	0.06%
2024/11/21	4.4	73.55	1	73.30	72.50	3.4	5,655	0.06%
2024/11/20	0.1	74.74	0	0.00	74.40	0.1	5,570	0.00%
2024/11/19	4.2	76.39	3.1	77.08	75.40	1.1	5,505	0.02%
2024/11/18	6	77.17	6	77.48	75.70	0	5,396	0.00%
2024/11/15	0.2	76.50	0	0.00	75.40	0.2	5,311	0.00%
2024/11/14	1	75.29	0	0.00	75.90	1	5,293	0.02%
2024/11/13	0	0.00	2.5	77.08	76.30	-2.5	5,237	-0.05%
2024/11/12	0.1	75.42	0	0.00	75.00	0.1	5,180	0.00%
2024/11/11	0	0.00	1	75.40	75.60	-1	5,114	-0.02%
2024/11/08	3	76.80	1	76.90	76.60	2	5,074	0.04%
2024/11/07	0	0.00	12.1	76.34	77.10	-12.1	5,130	-0.24%
2024/11/06	0	73.90	0	72.90	73.50	0	5,125	0.00%
2024/11/05	6.2	72.48	0	0.00	72.90	6.2	5,154	0.12%
2024/11/04	6.6	73.57	0	77.60	73.20	6.6	5,214	0.13%
2024/11/01	1	74.50	2.1	75.08	76.10	-1.1	5,293	-0.02%
2024/10/30	5	74.44	0	0.00	74.20	5	5,273	0.09%
2024/10/29	1	76.50	1.5	76.90	76.40	-0.5	5,262	-0.01%
2024/10/28	0.1	77.10	0	77.10	77.00	0.1	5,288	0.00%
2024/10/25	0	0.00	1	77.40	77.40	-1	5,363	-0.02%
2024/10/24	1	77.00	3	77.20	76.70	-2	5,416	-0.04%
2024/10/23	6.2	77.44	0.2	77.78	77.00	6	5,508	0.11%
2024/10/22	6	78.47	2.5	78.78	78.30	3.5	5,574	0.06%
2024/10/21	0.1	78.10	2	77.80	77.50	-1.9	5,707	-0.03%
2024/10/18	7	79.86	6	80.12	78.00	1	5,797	0.02%
2024/10/17	1	77.50	5	78.10	77.50	-4	5,876	-0.07%
2024/10/16	1	78.00	2	78.15	77.20	-1	5,962	-0.02%
2024/10/15	4	78.12	2	78.24	78.10	2	5,951	0.03%
2024/10/14	8.1	77.45	21.5	77.29	76.80	-13.4	6,101	-0.22%
2024/10/11	0.8	76.25	3.5	75.94	76.20	-2.7	6,180	-0.04%
2024/10/09	2	75.00	4	75.50	74.80	-2	6,223	-0.03%
2024/10/08	1	74.20	2	75.10	74.50	-1	6,266	-0.02%
2024/10/07	1	74.30	3	75.23	75.20	-2	6,292	-0.03%
2024/10/04	1	73.90	0	75.00	74.60	1	6,280	0.02%
2024/10/01	9	74.23	4	73.85	73.60	5	6,239	0.08%
2024/09/30	3	76.37	0	0.00	75.00	3	6,333	0.05%
2024/09/27	0	77.70	2	77.50	77.50	-2	6,582	-0.03%
2024/09/26	1.1	76.95	1	77.50	76.20	0.1	6,966	0.00%
2024/09/25	3	76.70	5	77.24	76.50	-2	6,972	-0.03%
2024/09/24	10	75.52	6.8	75.78	76.00	3.2	6,942	0.05%
2024/09/23	6.1	75.07	5	75.76	75.80	1.1	6,957	0.02%
2024/09/20	1	75.50	4	75.35	74.80	-3	6,884	-0.04%
2024/09/19	6.2	74.89	3.1	75.12	74.80	3.1	6,760	0.05%
2024/09/18	2	74.05	0.1	74.41	73.60	1.9	6,684	0.03%
2024/09/16	1.1	74.22	0	0.00	74.30	1.1	6,740	0.02%
2024/09/13	0.1	74.60	0	74.50	74.20	0	6,731	0.00%
2024/09/12	2.1	74.32	0	74.80	74.10	2.1	6,717	0.03%
2024/09/11	2	74.50	0	0.00	74.00	2	6,745	0.03%
2024/09/10	3.1	75.66	1	75.00	74.60	2.1	6,706	0.03%
2024/09/09	0	0.00	1	75.31	76.30	-1	6,669	-0.02%
2024/09/06	2.1	76.57	0	0.00	76.30	2.1	6,601	0.03%
2024/09/05	4	77.08	0.5	77.40	77.40	3.5	6,584	0.05%
2024/09/04	3.7	77.51	1	78.20	77.20	2.7	6,572	0.04%
2024/09/03	1.4	79.84	0	0.00	79.10	1.4	6,498	0.02%
2024/09/02	2	80.50	0.2	80.81	80.30	1.9	6,495	0.03%
2024/08/30	1	81.40	1	82.00	81.20	0	6,512	0.00%
2024/08/29	3.3	80.10	2	81.00	80.50	1.3	6,455	0.02%
2024/08/28	6	80.33	0	0.00	80.00	6	6,534	0.09%
2024/08/27	3.1	79.87	3	79.87	80.10	0.1	6,878	0.00%
2024/08/26	4	80.65	1	82.20	80.40	3	6,932	0.04%
2024/08/23	0	80.50	5	80.20	80.50	-5	7,030	-0.07%
2024/08/22	1.1	81.04	1	81.30	80.70	0.1	7,073	0.00%
2024/08/21	22.2	81.00	22.6	81.25	81.50	-0.3	7,149	0.00%
2024/08/20	9.1	82.70	14	83.01	82.40	-4.9	7,170	-0.07%
2024/08/19	9.1	83.27	2	83.80	83.20	7.1	7,303	0.10%
2024/08/16	2.2	84.36	2	84.85	83.80	0.2	7,404	0.00%
2024/08/15	4	83.95	0	0.00	83.80	4	7,616	0.05%
2024/08/14	1.1	85.58	1	85.80	85.50	0.1	7,843	0.00%
2024/08/13	4	85.68	10	86.48	85.80	-6	7,938	-0.08%
2024/08/12	0	0.00	2	85.30	86.30	-2	7,995	-0.03%
2024/08/09	8	84.55	9	85.41	83.60	-1	8,021	-0.01%
2024/08/08	1	80.92	3	83.47	83.30	-2	7,974	-0.02%
2024/08/07	2	83.90	1	84.30	83.70	1	7,943	0.01%
2024/08/06	5	81.72	8.6	82.21	83.10	-3.6	7,970	-0.04%
2024/08/05	12.4	80.52	11	81.38	80.20	1.4	7,926	0.02%
2024/08/02	2	84.80	4	85.38	85.00	-2	7,832	-0.03%
2024/08/01	1	86.21	0	86.40	86.00	1	7,837	0.01%
2024/07/30	0.3	85.30	2	85.30	85.20	-1.8	7,881	-0.02%
2024/07/29	4.2	86.91	3.5	86.66	86.00	0.7	7,883	0.01%
2024/07/26	6.4	86.39	8.3	88.01	87.70	-1.9	7,880	-0.02%
2024/07/23	19.2	91.80	21.1	92.37	92.80	-1.9	7,811	-0.02%
2024/07/22	4	92.15	11.2	91.99	92.30	-7.1	7,810	-0.09%
2024/07/19	8.3	93.48	10.1	94.01	94.20	-1.8	7,717	-0.02%
2024/07/18	12.7	94.09	18	95.26	94.60	-5.3	7,628	-0.07%
2024/07/17	13.2	95.68	2.7	97.16	94.50	10.5	7,588	0.14%
2024/07/16	7.4	98.81	6.3	99.25	98.10	1.1	7,577	0.01%
2024/07/15	3.3	96.71	7.5	96.18	101.00	-4.2	7,587	-0.05%
2024/07/12	9.5	94.56	8.1	95.00	94.80	1.4	7,453	0.02%
2024/07/11	3	93.07	4.6	93.71	94.00	-1.6	7,409	-0.02%
2024/07/10	1	90.81	3	93.10	93.00	-2	7,515	-0.03%
2024/07/09	2	91.40	15.2	92.01	92.90	-13.2	7,556	-0.17%
2024/07/08	3	91.59	1.7	91.35	91.20	1.3	7,573	0.02%
2024/07/05	0.4	92.70	8.4	92.12	92.60	-7.9	7,593	-0.10%
2024/07/04	3.8	92.02	27.9	92.41	93.70	-24.1	7,602	-0.32%
2024/07/03	1.1	88.04	21.4	87.51	90.30	-20.3	7,446	-0.27%
2024/07/02	37.8	84.31	2	83.65	83.50	35.8	7,282	0.49%
2024/07/01	2	89.10	8	90.76	90.90	-6	6,843	-0.09%
2024/06/28	8	88.78	2.1	89.76	89.80	6	6,815	0.09%
2024/06/27	3	86.80	10	89.54	89.70	-7	6,826	-0.10%
2024/06/26	2	88.94	10	89.25	88.10	-8	7,030	-0.11%
2024/06/25	0	0.00	6	88.58	90.00	-6	7,274	-0.08%
2024/06/24	0	0.00	3	88.50	88.50	-3	7,495	-0.04%
2024/06/21	8.2	87.86	3.4	88.17	87.40	4.8	7,602	0.06%
2024/06/20	2	89.25	14	89.56	89.80	-12	7,565	-0.16%
2024/06/19	1.2	89.03	1.2	88.44	89.00	0	7,624	0.00%
2024/06/18	6.1	87.86	7	88.00	88.40	-0.9	7,755	-0.01%
2024/06/14	5	85.68	4	86.15	86.20	1	8,252	0.01%
2024/06/13	2	85.95	1	86.10	86.10	1	8,557	0.01%
2024/06/12	1	85.99	2	86.70	85.60	-1	9,229	-0.01%
2024/06/11	14	85.24	15	86.02	86.00	-1	9,520	-0.01%
2024/06/07	4	86.23	1.1	86.39	86.30	2.9	9,680	0.03%
2024/06/06	1.1	87.04	6	87.03	86.90	-5	9,793	-0.05%
2024/06/05	6	86.03	4	86.52	86.20	2	9,972	0.02%
2024/06/04	2.1	85.62	3	85.93	86.00	-0.9	10,371	-0.01%
2024/06/03	3	86.73	3	86.93	86.50	0	10,727	0.00%
2024/05/31	43.3	85.05	52	84.95	86.20	-8.7	10,861	-0.08%
2024/05/30	7	86.01	2	86.25	86.10	5	10,666	0.05%
2024/05/29	38.4	86.62	0	0.00	86.00	38.4	10,642	0.36%
2024/05/28	4	89.08	3	89.53	88.80	1	10,607	0.01%
2024/05/27	9	86.61	15	87.49	88.20	-6	10,698	-0.06%
2024/05/24	8.2	87.05	1	87.40	87.20	7.2	10,655	0.07%
2024/05/23	8.6	87.02	1.1	87.25	88.00	7.5	10,652	0.07%
2024/05/22	18.3	87.81	8	88.11	87.50	10.3	10,586	0.10%
2024/05/21	13.3	89.35	7	88.73	88.40	6.3	10,472	0.06%
2024/05/20	12	91.83	33	91.83	94.00	-20.9	10,286	-0.20%
2024/05/17	6	86.17	9	87.34	87.60	-3	10,140	-0.03%
2024/05/16	13.1	87.01	4.2	87.62	86.50	8.9	10,050	0.09%
2024/05/15	11.3	88.80	3.2	90.15	87.50	8.1	10,017	0.08%
2024/05/14	6.2	89.36	3	89.93	89.00	3.2	10,011	0.03%
2024/05/13	1.1	90.53	3.1	91.38	91.10	-2	10,002	-0.02%
2024/05/10	2	90.70	8	91.38	92.10	-6	9,992	-0.06%
2024/05/09	11.3	90.09	5.2	90.27	89.60	6.1	9,949	0.06%
2024/05/08	10	91.53	8.2	92.58	92.60	1.8	9,944	0.02%
2024/05/07	4	92.32	16.6	92.36	93.00	-12.6	9,960	-0.13%
2024/05/06	2.3	90.71	2.1	91.57	91.80	0.2	9,905	0.00%
2024/05/03	5.2	91.83	12	91.52	91.80	-6.8	9,914	-0.07%
2024/05/02	2	87.90	5	90.12	89.70	-3	9,879	-0.03%
2024/04/30	0	0.00	2	87.75	88.30	-2	9,896	-0.02%
2024/04/29	2	86.40	3.2	86.11	86.60	-1.2	9,887	-0.01%
2024/04/26	0.3	86.50	0	0.00	85.10	0.3	9,937	0.00%
2024/04/25	11	84.69	20	85.15	84.80	-9	9,925	-0.09%
2024/04/24	1.1	86.50	3.1	86.43	86.40	-2	9,984	-0.02%
2024/04/23	16.2	86.22	6	86.07	85.10	10.2	10,190	0.10%
2024/04/22	2.1	87.17	1.2	87.47	86.70	0.9	10,214	0.01%
2024/04/19	5	87.84	13	89.42	88.70	-8	10,163	-0.08%
2024/04/18	5	90.43	2	91.00	89.30	3	9,968	0.03%
2024/04/17	3	91.83	4	91.97	92.40	-1	9,978	-0.01%
2024/04/16	4	89.10	4.5	89.80	89.60	-0.5	9,949	0.00%
2024/04/15	2	90.85	11	92.59	91.10	-9	9,846	-0.09%
2024/04/12	2	90.20	3.6	92.00	91.60	-1.6	9,806	-0.02%
2024/04/11	7	91.59	9.5	90.71	91.00	-2.5	9,853	-0.03%
2024/04/10	6.1	90.56	3	90.50	89.90	3.1	9,862	0.03%
2024/04/09	17	89.78	3	89.97	89.70	14	9,885	0.14%
2024/04/08	11.5	89.84	8	90.30	89.90	3.5	9,939	0.04%
2024/04/03	5.1	92.13	2	92.45	91.70	3.1	9,835	0.03%
2024/04/02	4	92.93	8.3	93.46	93.00	-4.3	9,840	-0.04%
2024/04/01	13.1	92.61	7	93.77	92.50	6.1	9,840	0.06%
2024/03/29	14.5	94.79	13.5	94.83	95.90	1	9,768	0.01%
2024/03/28	10	96.14	21.1	96.41	96.00	-11.1	9,508	-0.12%
2024/03/27	12.4	92.86	35.2	92.63	95.60	-22.8	9,446	-0.24%
2024/03/26	4.1	89.49	14.3	90.57	89.90	-10.2	9,369	-0.11%
2024/03/25	6.8	89.25	14.9	90.66	89.50	-8.1	9,474	-0.09%
2024/03/22	8.1	89.70	11.6	90.44	89.20	-3.5	9,602	-0.04%
2024/03/21	7.1	89.92	5.1	89.41	90.90	2	9,726	0.02%
2024/03/20	22.2	91.12	21.7	91.19	90.00	0.5	9,777	0.01%
2024/03/19	24.9	92.52	9.6	93.58	91.00	15.3	9,744	0.16%
2024/03/18	21	92.38	25.2	92.37	92.50	-4.2	9,521	-0.04%
2024/03/15	41.5	88.95	39	89.68	92.10	2.5	9,342	0.03%
2024/03/14	38.9	89.14	9	86.93	85.70	29.9	8,740	0.34%
2024/03/13	16.2	95.75	6.1	96.97	95.20	10	8,494	0.12%
2024/03/12	6.3	93.85	13.1	95.93	95.90	-6.8	8,396	-0.08%
2024/03/11	10.2	93.84	6.1	94.70	93.50	4.1	8,348	0.05%
2024/03/08	27.2	97.86	17.8	98.71	97.30	9.4	8,303	0.11%
2024/03/07	24.2	95.81	30.3	96.62	96.20	-6	7,988	-0.08%
2024/03/06	5.1	92.88	23.3	92.26	92.80	-18.1	7,767	-0.23%
2024/03/05	16.1	85.77	8.3	87.26	87.60	7.8	7,797	0.10%
2024/03/04	11.3	87.13	1.1	86.79	86.70	10.2	7,743	0.13%
2024/03/01	4.2	89.24	1	90.30	88.70	3.2	7,836	0.04%
2024/02/29	1	92.40	1	92.99	92.80	0	7,841	0.00%
2024/02/27	3.1	92.41	1	93.10	91.70	2.1	7,786	0.03%
2024/02/26	3.2	92.02	2.7	92.03	91.60	0.5	7,807	0.01%
2024/02/23	16	94.01	19.1	94.34	94.40	-3.1	7,794	-0.04%
2024/02/22	3	91.53	5	91.76	91.50	-2	7,833	-0.03%
2024/02/21	6.1	91.28	7	91.30	90.30	-0.9	7,922	-0.01%
2024/02/20	10.2	92.98	8.3	93.19	94.00	1.9	8,111	0.02%
2024/02/19	0	88.27	1	89.00	89.00	-1	8,077	-0.01%
2024/02/16	0.1	89.00	3.1	88.70	89.40	-3	8,149	-0.04%
2024/02/15	2	87.10	0.7	86.31	86.60	1.3	8,167	0.02%
2024/02/05	2	87.40	2.1	88.20	87.60	-0.1	8,243	0.00%
2024/02/02	1.1	88.31	1	88.30	88.50	0.1	8,277	0.00%
2024/02/01	4	88.63	7	89.00	88.70	-3	8,317	-0.04%
2024/01/31	0.2	86.85	1	89.00	87.20	-0.8	8,333	-0.01%
2024/01/30	3.1	88.04	0	0.00	87.70	3.1	8,340	0.04%
2024/01/29	2	88.05	0.5	88.23	89.80	1.5	8,375	0.02%
2024/01/26	5	87.80	12	88.47	89.00	-7	8,547	-0.08%
2024/01/25	0	88.70	1	89.00	89.00	-1	8,640	-0.01%
2024/01/24	4	90.50	2.1	90.84	89.90	2	8,852	0.02%
2024/01/23	3	89.77	2.1	90.00	89.80	0.9	8,939	0.01%
2024/01/22	1	89.50	3	88.54	89.60	-2	8,933	-0.02%
2024/01/19	5	86.40	8.3	85.82	86.70	-3.3	8,907	-0.04%
2024/01/18	14	86.60	14.4	87.14	86.80	-0.3	8,900	0.00%
2024/01/17	18	85.98	22.3	86.21	86.50	-4.3	8,815	-0.05%
2024/01/16	0	0.00	2.3	83.77	84.30	-2.3	8,651	-0.03%
2024/01/15	1.4	81.11	2	82.05	82.40	-0.7	8,581	-0.01%
2024/01/12	1	81.30	1	81.20	81.10	0	8,582	0.00%
2024/01/11	4.6	80.52	4	81.38	81.70	0.6	8,635	0.01%
2024/01/10	6.1	82.00	10.3	82.29	82.00	-4.2	8,669	-0.05%
2024/01/09	0.1	81.40	6	81.30	81.80	-5.9	8,690	-0.07%
2024/01/08	13.1	80.27	2	80.45	80.90	11.1	8,733	0.13%
2024/01/05	0.4	80.51	1	79.80	81.40	-0.6	8,737	-0.01%
2024/01/04	4	80.78	3.1	81.39	81.60	0.9	8,655	0.01%
2024/01/03	0	80.00	2	80.20	80.50	-2	8,673	-0.02%
2024/01/02	1.3	80.54	2.1	80.18	80.40	-0.8	8,668	-0.01%
2023/12/29	0	0.00	11	81.25	81.60	-11	8,620	-0.13%
2023/12/28	7.7	84.01	4.2	83.51	81.40	3.5	8,657	0.04%
2023/12/27	5	84.74	3.1	84.85	85.00	1.9	8,703	0.02%
2023/12/26	0	0.00	2.1	83.44	84.10	-2.1	8,671	-0.02%
2023/12/25	1	81.90	1	82.20	82.50	0	8,668	0.00%
2023/12/22	0	82.70	2.4	83.03	83.40	-2.4	8,653	-0.03%
2023/12/21	0	0.00	5.1	81.63	81.90	-5.1	8,493	-0.06%
2023/12/20	5.5	81.35	1.1	81.99	80.60	4.5	8,331	0.05%
2023/12/19	0.5	81.03	28	81.60	81.20	-27.5	8,153	-0.34%
2023/12/18	1.1	81.41	4.3	80.63	81.30	-3.2	7,981	-0.04%
2023/12/15	8.4	80.29	2.8	81.02	80.20	5.5	7,837	0.07%
2023/12/14	2.3	81.29	3	81.73	82.90	-0.7	7,677	-0.01%
2023/12/13	2	84.15	4.1	84.71	85.00	-2.1	7,575	-0.03%
2023/12/12	6.3	83.07	10.6	83.23	83.30	-4.3	7,609	-0.06%
2023/12/11	3	80.23	28.1	80.42	80.70	-25.1	7,522	-0.33%
2023/12/08	3	78.77	1	78.60	79.20	2	7,481	0.03%
2023/12/07	2	78.70	4.4	78.49	78.90	-2.4	7,484	-0.03%
2023/12/06	5	77.84	2.8	77.26	78.00	2.2	7,417	0.03%
2023/12/05	6	76.40	22.8	76.20	77.00	-16.8	7,372	-0.23%
2023/12/04	1.3	74.03	1.2	74.45	75.00	0.2	7,273	0.00%
2023/12/01	9.5	74.00	5.2	73.56	73.30	4.3	7,248	0.06%
2023/11/30	2	75.10	2.4	75.53	77.60	-0.4	7,090	-0.01%
2023/11/29	31.1	75.46	30.3	75.40	76.50	0.8	6,829	0.01%
2023/11/28	1.1	74.68	15.1	74.64	75.10	-14	6,737	-0.21%
2023/11/27	1	73.50	1	73.20	74.00	0	6,676	0.00%
2023/11/24	4	72.00	1.4	71.87	73.50	2.7	6,619	0.04%
2023/11/23	0.1	71.79	5.1	71.75	71.90	-5	6,556	-0.08%
2023/11/22	1	71.90	0.1	71.70	72.50	0.9	6,518	0.01%
2023/11/21	0.4	72.64	1	72.40	71.70	-0.6	6,541	-0.01%
2023/11/20	1	70.69	0.1	70.50	71.40	0.9	6,492	0.01%
2023/11/17	20.2	72.58	13.5	72.42	71.20	6.7	6,498	0.10%
2023/11/16	1.1	69.50	2.4	69.71	69.60	-1.3	6,275	-0.02%
2023/11/15	5.4	70.18	14.2	69.72	69.50	-8.7	6,226	-0.14%
2023/11/14	4.8	70.62	10.1	70.75	70.70	-5.3	6,161	-0.09%
2023/11/13	6.2	73.21	4	71.50	71.10	2.2	6,145	0.04%
2023/11/10	2.1	71.42	1	72.30	72.20	1.1	6,076	0.02%
2023/11/09	4.1	73.50	5	73.34	73.50	-0.9	6,113	-0.01%
2023/11/08	7.5	74.81	3.3	74.42	74.60	4.2	6,145	0.07%
2023/11/07	1.2	74.08	0.2	73.50	74.20	1	6,108	0.02%
2023/11/06	6.3	73.16	34.3	72.18	72.90	-28.1	6,111	-0.46%
2023/11/03	6.5	71.36	16	71.10	70.90	-9.5	6,058	-0.16%
2023/11/02	9.9	73.87	8.3	72.99	72.80	1.6	5,917	0.03%
2023/11/01	21.6	73.46	24.7	73.15	74.10	-3.1	5,786	-0.05%
2023/10/31	9	71.29	15.3	71.38	71.60	-6.3	5,603	-0.11%
2023/10/30	1	68.80	1	68.90	68.90	0	5,484	0.00%
2023/10/27	2	69.25	4.7	68.80	68.80	-2.7	5,462	-0.05%
2023/10/26	2.2	67.31	1.2	67.46	67.40	1	5,461	0.02%
2023/10/25	4	67.93	1.8	68.15	68.20	2.2	5,516	0.04%
2023/10/24	0	67.40	8.1	66.95	67.70	-8.1	5,581	-0.15%
2023/10/23	3.1	67.06	4.6	66.10	66.30	-1.5	5,657	-0.03%
2023/10/20	2.2	67.31	1.4	68.06	67.80	0.8	5,922	0.01%
2023/10/19	12	67.38	15.4	67.43	67.50	-3.4	6,073	-0.06%
2023/10/18	11.5	66.96	11.2	67.29	67.00	0.3	6,176	0.00%
2023/10/17	10	66.94	8.2	67.95	67.00	1.8	6,165	0.03%
2023/10/16	5.4	67.90	3.1	67.78	68.10	2.3	6,249	0.04%
2023/10/13	2.3	66.11	6.6	66.41	66.50	-4.3	6,297	-0.07%
2023/10/12	3	65.00	7.2	65.27	65.50	-4.2	6,268	-0.07%
2023/10/11	7.3	64.62	14.3	64.70	64.80	-7	6,265	-0.11%
2023/10/06	3	63.20	6	62.70	63.00	-3	6,240	-0.05%
2023/10/05	2.1	61.36	5.1	61.56	61.50	-3	6,219	-0.05%
2023/10/04	3.1	60.94	1.4	61.22	61.30	1.7	6,212	0.03%
2023/10/03	0	0.00	8.1	61.45	61.60	-8.1	6,165	-0.13%
2023/10/02	0	59.99	1.1	60.15	60.00	-1.1	6,109	-0.02%
2023/09/28	0	0.00	5.3	60.22	60.60	-5.3	6,078	-0.09%
2023/09/26	1.1	59.80	8	59.83	60.00	-6.9	6,178	-0.11%
2023/09/25	1.2	59.90	8	59.61	60.00	-6.8	6,155	-0.11%
2023/09/22	2	58.60	3.6	59.13	59.50	-1.6	6,134	-0.03%
2023/09/21	8.6	59.20	1.5	59.02	59.30	7.1	6,071	0.12%
2023/09/20	3.3	59.66	5.2	59.59	59.60	-2	6,051	-0.03%
2023/09/19	4	59.38	12	59.78	59.40	-8	5,985	-0.13%
2023/09/18	7.4	59.55	12.4	59.76	59.50	-5	5,945	-0.08%
2023/09/15	5.4	58.92	11.3	59.44	59.50	-5.9	5,888	-0.10%
2023/09/14	2.4	57.79	5.6	58.02	58.20	-3.2	5,765	-0.05%
2023/09/13	0	0.00	21	57.20	57.40	-21	5,760	-0.36%
2023/09/12	0	0.00	1.6	57.16	56.90	-1.6	5,792	-0.03%
2023/09/11	0	0.00	1	56.50	56.50	-1	5,783	-0.02%
2023/09/08	1	56.80	1.1	56.62	56.60	-0.1	5,779	0.00%
2023/09/07	2.7	56.65	4.6	56.85	56.70	-1.9	5,796	-0.03%
2023/09/06	5	56.24	3.7	56.11	56.40	1.3	5,762	0.02%
2023/09/05	2.1	55.05	1.1	55.28	55.20	1	5,683	0.02%
2023/09/04	1.2	54.68	5	54.72	54.80	-3.8	5,702	-0.07%
2023/09/01	1.4	54.48	0	0.00	54.40	1.4	5,709	0.03%
2023/08/31	0.1	54.30	0	0.00	54.90	0.1	5,707	0.00%
2023/08/30	1	53.31	0	0.00	53.70	1	5,618	0.02%
2023/08/29	1.1	52.84	5	53.12	53.80	-3.9	5,618	-0.07%
2023/08/28	2.3	54.26	0	0.00	54.00	2.3	5,603	0.04%
2023/08/25	1.1	54.44	10.1	54.65	54.70	-9	5,735	-0.16%
2023/08/24	5.4	54.16	0.8	53.77	53.40	4.5	5,692	0.08%
2023/08/23	0.2	54.32	1.3	54.83	55.50	-1.1	5,647	-0.02%
2023/08/22	5.1	53.62	1	53.60	54.00	4.1	5,577	0.07%
2023/08/21	10	53.66	5.1	53.74	54.00	4.9	5,608	0.09%
2023/08/18	2	53.20	2.3	52.98	53.70	-0.3	5,628	-0.01%
2023/08/17	1	52.10	5	52.08	52.80	-4	5,642	-0.07%
2023/08/16	3.1	52.04	0	0.00	52.50	3.1	5,653	0.05%
2023/08/15	8.1	52.35	1.2	52.24	52.20	6.8	5,693	0.12%
2023/08/14	1	51.50	5.1	51.00	52.00	-4.1	5,640	-0.07%
2023/08/11	0.1	51.36	0.1	51.10	51.50	0	5,592	0.00%
2023/08/10	7.3	50.51	3	51.00	51.50	4.3	5,571	0.08%
2023/08/09	1.7	50.51	12	50.64	51.20	-10.3	5,527	-0.19%
2023/08/08	0	0.00	2	50.80	51.00	-2	5,505	-0.04%
2023/08/07	0	0.00	5	50.30	51.00	-5	5,473	-0.09%
2023/08/04	1	49.80	3	49.67	49.95	-2	5,440	-0.04%
2023/08/02	13.4	49.72	0	0.00	49.95	13.4	5,402	0.25%
2023/08/01	1.6	50.24	1	50.30	50.40	0.6	5,379	0.01%
2023/07/31	4.2	50.06	2	50.10	50.40	2.2	5,398	0.04%
2023/07/28	15.6	50.10	4.2	50.46	50.30	11.4	5,366	0.21%
2023/07/27	2.6	49.52	1	49.35	49.80	1.6	5,239	0.03%
2023/07/26	12.4	49.29	3	49.70	49.15	9.4	5,170	0.18%
2023/07/25	42.7	50.17	1.1	50.14	50.10	41.6	5,066	0.82%
2023/07/24	5.6	56.36	5.9	57.03	56.80	-0.3	4,749	-0.01%
2023/07/21	6.8	56.92	2	57.00	57.10	4.8	4,552	0.10%
2023/07/20	2.1	58.27	3.2	57.86	57.70	-1.1	4,403	-0.02%
2023/07/19	14.2	58.02	0	0.00	57.80	14.2	4,274	0.33%
2023/07/18	0.6	58.20	2	58.70	59.00	-1.4	4,157	-0.03%
2023/07/17	1.8	58.37	1.2	58.30	58.50	0.5	4,024	0.01%
2023/07/14	0.6	57.89	3.5	57.60	58.30	-2.9	3,995	-0.07%
2023/07/13	3.6	58.19	18	57.69	57.40	-14.4	3,958	-0.36%
2023/07/12	1.8	57.37	15	57.81	58.00	-13.2	3,910	-0.34%
2023/07/11	0.1	56.90	113	57.07	57.30	-112.9	3,877	-2.91%	大賣/鉅額交易
2023/07/10	0.5	56.26	22	56.27	56.30	-21.5	3,869	-0.56%
2023/07/07	1.3	55.96	2	55.90	56.10	-0.7	3,881	-0.02%
2023/07/06	0.9	56.43	39	56.50	56.60	-38.1	3,879	-0.98%
2023/07/05	4	56.80	34	57.00	56.90	-30	3,862	-0.78%
2023/07/04	0.2	56.20	23.6	55.69	56.20	-23.4	3,809	-0.61%
2023/07/03	0	0.00	8	55.00	55.00	-8	3,697	-0.22%
2023/06/30	1	54.80	0	0.00	54.70	1	3,691	0.03%
2023/06/29	0	54.70	0	0.00	54.80	0	3,706	0.00%
2023/06/28	1	54.90	0	0.00	54.90	1	3,781	0.03%
2023/06/27	0	0.00	1	54.70	54.70	-1	3,783	-0.03%
2023/06/26	0	0.00	1.2	54.86	54.90	-1.2	3,771	-0.03%
2023/06/21	0	0.00	16	54.74	54.80	-16	3,754	-0.43%
2023/06/20	3	54.10	0	0.00	54.50	3	3,755	0.08%
2023/06/19	1	54.20	2.5	54.54	54.20	-1.5	3,707	-0.04%
2023/06/16	0	0.00	6	54.53	54.70	-6	3,660	-0.16%
2023/06/15	6	54.27	3	54.37	54.40	3	3,596	0.08%
2023/06/14	0.5	54.60	0	0.00	54.40	0.5	3,611	0.01%
2023/06/13	1.9	54.35	0.4	54.05	54.40	1.5	3,636	0.04%
2023/06/12	0	0.00	2.1	53.78	53.90	-2.1	3,612	-0.06%
2023/06/08	0	0.00	14	53.46	53.60	-14	3,753	-0.37%
2023/06/07	1	52.90	0	0.00	53.20	1	3,759	0.03%
2023/06/06	0.2	53.25	0	0.00	53.30	0.2	3,808	0.00%
2023/06/05	1	53.40	2	53.45	53.50	-1	3,814	-0.03%
2023/06/02	0	53.20	0.1	53.40	53.40	-0.1	3,842	0.00%
2023/06/01	2.2	52.87	1	53.00	53.30	1.2	3,831	0.03%
2023/05/31	2	52.55	2	53.20	53.20	0	3,822	0.00%
2023/05/30	2	52.65	2	52.80	52.80	0	3,682	0.00%
2023/05/29	1	52.40	2.4	52.75	53.00	-1.4	3,719	-0.04%
2023/05/26	0.3	52.20	0	0.00	52.40	0.3	3,704	0.01%
2023/05/25	1	52.00	5	52.10	52.50	-4	3,646	-0.11%
2023/05/24	0.2	51.61	3.1	51.61	51.80	-2.8	3,601	-0.08%
2023/05/23	0.2	52.00	0	52.40	52.20	0.2	3,534	0.00%
2023/05/22	1	51.90	0.3	52.50	52.70	0.8	3,481	0.02%
2023/05/19	0.9	51.58	2.7	51.49	52.50	-1.8	3,432	-0.05%
2023/05/18	0.2	51.00	7.1	51.10	51.30	-6.9	3,383	-0.20%
2023/05/17	0	0.00	6	50.67	50.80	-6	3,341	-0.18%
2023/05/16	0.2	49.95	1	50.40	50.30	-0.8	3,305	-0.02%
2023/05/15	3.3	49.52	0	0.00	49.80	3.3	3,314	0.10%
2023/05/12	3	49.70	8.2	49.84	49.65	-5.2	3,324	-0.16%
2023/05/11	2	49.90	1.1	49.95	49.80	0.9	3,315	0.03%
2023/05/10	3	49.95	0	0.00	50.00	3	3,308	0.09%
2023/05/09	1.2	50.05	0	0.00	50.00	1.2	3,339	0.04%
2023/05/08	6	50.08	1.8	50.10	50.20	4.2	3,372	0.13%
2023/05/05	2	50.15	2	50.25	50.30	0	3,369	0.00%
2023/05/04	0.1	50.40	0	0.00	50.20	0.1	3,389	0.00%
2023/05/03	0	50.40	0	0.00	50.30	0	3,371	0.00%
2023/05/02	0	50.10	0	0.00	50.30	0	3,431	0.00%
2023/04/28	0.3	50.39	0	0.00	50.00	0.3	3,457	0.01%
2023/04/27	0	0.00	0.2	50.50	50.40	-0.2	3,428	-0.01%
2023/04/26	2	49.60	0	0.00	49.75	2	3,420	0.06%
2023/04/25	0.1	49.96	0	0.00	49.80	0.1	3,402	0.00%
2023/04/24	0.2	49.90	0	0.00	49.75	0.2	3,395	0.01%
2023/04/21	11.2	49.64	1.1	49.66	49.65	10.1	3,412	0.30%
2023/04/20	2.1	50.00	1	49.95	49.95	1.1	3,387	0.03%
2023/04/19	1.1	50.50	0.1	50.50	50.00	1	3,407	0.03%
2023/04/18	0.3	50.42	1	50.50	50.50	-0.7	3,376	-0.02%
2023/04/17	0.1	50.39	0	0.00	50.20	0.1	3,372	0.00%
2023/04/14	0	0.00	0.5	50.30	50.10	-0.5	3,361	-0.01%
2023/04/13	4	50.05	3	50.23	50.00	1	3,347	0.03%
2023/04/12	1.2	50.59	22	50.69	50.40	-20.8	3,344	-0.62%
2023/04/11	0.1	50.40	2.4	50.65	50.70	-2.3	3,361	-0.07%
2023/04/10	11.2	50.24	0	0.00	50.10	11.2	3,334	0.33%
2023/04/07	0.1	50.50	0	50.40	50.40	0	3,316	0.00%
2023/04/06	1.2	50.21	1	50.30	50.30	0.2	3,298	0.00%
2023/03/31	0.3	50.00	0	50.10	50.20	0.2	3,294	0.01%
2023/03/30	1.2	50.03	1	49.65	50.00	0.2	3,469	0.01%
2023/03/29	3	50.10	2	49.97	49.80	1	3,642	0.03%
2023/03/28	2.6	48.41	1	48.50	48.45	1.6	3,804	0.04%
2023/03/27	0.1	48.70	0	48.85	48.70	0	4,032	0.00%
2023/03/24	0	0.00	0.8	48.86	48.70	-0.8	4,293	-0.02%
2023/03/23	0.3	48.80	0	0.00	48.65	0.3	4,313	0.01%
2023/03/22	0.6	48.92	1.2	48.82	48.80	-0.6	4,337	-0.01%
2023/03/21	1.1	48.50	0	0.00	48.25	1.1	4,397	0.02%
2023/03/20	0.6	48.30	0.5	48.50	48.10	0.1	4,414	0.00%
2023/03/17	17.1	48.15	6	48.20	48.10	11.1	4,426	0.25%
2023/03/16	2.1	47.97	0	0.00	47.95	2.1	4,382	0.05%
2023/03/14	2.1	48.58	1	48.65	48.30	1.1	4,333	0.02%
2023/03/13	2.2	48.98	1	49.15	49.00	1.2	4,270	0.03%
2023/03/10	1.1	49.31	2	49.53	49.25	-0.9	4,211	-0.02%
2023/03/09	3.2	49.81	0	0.00	49.75	3.2	4,197	0.08%
2023/03/08	2	50.30	2	50.45	50.60	0	4,205	0.00%
2023/03/07	3	50.30	1	50.60	50.60	2	4,211	0.05%
2023/03/06	3	49.92	1	50.00	50.00	2	4,211	0.05%
2023/03/03	2	49.58	3	49.65	49.70	-1	4,233	-0.02%
2023/03/02	2.1	49.07	2	49.33	49.60	0.1	4,266	0.00%
2023/03/01	2.1	49.12	0	0.00	48.75	2.1	4,263	0.05%
2023/02/24	1	49.30	0	0.00	49.30	1	4,207	0.02%
2023/02/23	2.1	49.23	9	49.25	49.20	-6.9	4,200	-0.16%
2023/02/22	2	48.90	1	48.95	49.20	1	4,239	0.02%
2023/02/21	18	49.31	0.2	49.41	49.30	17.8	4,256	0.42%
2023/02/20	0	0.00	2	49.45	49.45	-2	4,297	-0.05%
2023/02/17	2	49.10	0	0.00	49.30	2	4,318	0.05%
2023/02/16	5	49.35	0	0.00	49.20	5	4,371	0.11%
2023/02/15	3	48.95	0	0.00	48.90	3	4,349	0.07%
2023/02/14	3.3	49.03	1	49.45	49.05	2.3	4,352	0.05%
2023/02/13	2.1	48.86	11.1	49.02	49.35	-9	4,364	-0.21%
2023/02/10	4	49.05	1	49.10	49.00	3	4,361	0.07%
2023/02/09	0	0.00	2	49.70	49.50	-2	4,340	-0.05%
2023/02/08	1.3	49.47	0	0.00	49.35	1.3	4,363	0.03%
2023/02/07	0.3	49.70	3	49.45	49.80	-2.7	4,378	-0.06%
2023/02/06	0	0.00	5	49.70	49.45	-5	4,363	-0.11%
2023/02/03	2	49.40	1.1	49.51	49.30	0.9	4,317	0.02%
2023/02/02	1.3	48.61	9.2	49.34	49.25	-7.9	4,296	-0.18%
2023/02/01	0.1	48.30	2	48.13	48.45	-2	4,253	-0.05%
2023/01/31	4.7	48.00	0	0.00	47.70	4.7	4,267	0.11%
2023/01/30	3	47.97	0	0.00	48.25	3	4,215	0.07%
2023/01/17	0.1	47.40	0.2	47.50	47.50	-0.1	4,231	0.00%
2023/01/16	0	47.35	0	0.00	47.20	0	4,251	0.00%
2023/01/13	3	47.20	0	0.00	47.25	3	4,274	0.07%
2023/01/12	0.1	47.34	0	47.60	47.10	0.1	4,365	0.00%
2023/01/11	3	47.52	0	0.00	47.40	3	4,418	0.07%
2023/01/10	1	47.80	0.2	48.20	48.00	0.8	4,482	0.02%
2023/01/09	0	0.00	4	48.11	48.20	-4	4,558	-0.09%
2023/01/06	0.1	47.65	0	0.00	47.60	0.1	4,576	0.00%
2023/01/05	0	0.00	0.4	47.76	47.80	-0.4	4,650	-0.01%
2023/01/04	1.1	47.42	0	0.00	47.55	1.1	4,688	0.02%
2023/01/03	1.3	47.90	0	0.00	47.85	1.3	4,761	0.03%
2022/12/30	0	48.00	1	48.50	48.10	-1	4,762	-0.02%
2022/12/29	0	0.00	1.1	48.14	48.25	-1.1	4,750	-0.02%
2022/12/28	0	47.50	0	0.00	47.85	0	4,735	0.00%
2022/12/27	5	47.60	2	47.55	47.55	3	4,774	0.06%
2022/12/26	0	47.64	0	0.00	47.65	0	4,845	0.00%
2022/12/23	0	47.55	0	47.60	47.80	0	4,941	0.00%
2022/12/22	0	0.00	0	48.00	48.05	0	5,029	0.00%
2022/12/20	2.6	47.60	0	0.00	47.30	2.6	4,741	0.06%
2022/12/19	1.3	48.12	2	48.18	48.75	-0.7	4,618	-0.02%
2022/12/16	2.2	47.23	0	0.00	48.45	2.2	4,426	0.05%
2022/12/15	0	0.00	0.2	47.80	47.65	-0.2	4,309	0.00%
2022/12/13	4.2	47.64	1	48.20	47.35	3.2	4,448	0.07%
2022/12/12	0	48.15	0	0.00	48.75	0	4,469	0.00%
2022/12/09	1	48.05	0	0.00	48.50	1	4,607	0.02%
2022/12/08	0	0.00	0.5	47.72	47.75	-0.5	4,615	-0.01%
2022/12/07	1.3	47.28	0	0.00	47.15	1.3	4,619	0.03%
2022/12/06	0.2	47.80	0	0.00	47.55	0.2	4,609	0.00%
2022/12/05	0	48.40	0	0.00	48.50	0	4,605	0.00%
2022/12/02	0.1	48.44	0	0.00	48.50	0.1	4,650	0.00%
2022/12/01	0	48.35	0	0.00	48.40	0	4,668	0.00%
2022/11/30	0.3	47.74	543	48.49	48.50	-542.7	4,656	-11.65%	大賣/鉅額交易
2022/11/29	1.1	46.91	0	0.00	47.25	1.1	4,600	0.02%
2022/11/28	0	46.85	0	0.00	46.95	0	4,609	0.00%
2022/11/25	11.1	47.05	1	47.15	46.90	10.1	4,630	0.22%
2022/11/24	3	47.25	0	0.00	47.20	3	4,620	0.06%
2022/11/23	1	46.80	0	0.00	46.70	1	4,610	0.02%
2022/11/22	0.1	45.95	0	0.00	46.30	0.1	4,612	0.00%
2022/11/18	0.1	46.25	0	0.00	45.85	0.1	4,596	0.00%
2022/11/17	1.1	46.23	0	0.00	46.35	1.1	4,585	0.02%
2022/11/15	0.1	46.80	0	0.00	47.00	0.1	4,557	0.00%
2022/11/14	1.1	46.92	0	0.00	47.55	1.1	4,551	0.02%
2022/11/10	0.1	46.40	0	0.00	46.30	0.1	4,561	0.00%
2022/11/09	3	45.72	5	46.25	46.30	-2	4,594	-0.04%
2022/11/08	1	45.45	0	0.00	45.75	1	4,597	0.02%
2022/11/07	0.6	45.40	1	45.25	45.30	-0.4	4,576	-0.01%
2022/11/04	1	45.05	1	44.65	45.40	0	4,564	0.00%
2022/11/03	6	44.33	0	0.00	44.40	6	4,553	0.13%
2022/11/02	2	44.48	1	44.45	44.60	1	4,539	0.02%
2022/11/01	1	43.90	0	0.00	44.25	1	4,539	0.02%
2022/10/28	1	44.05	0	0.00	44.25	1	4,558	0.02%
2022/10/27	1.2	44.27	1.6	44.45	44.15	-0.5	4,587	-0.01%
2022/10/26	0	44.40	0	0.00	44.40	0	4,618	0.00%
2022/10/25	38.1	43.99	35	44.35	44.25	3.1	4,645	0.07%
2022/10/24	0	45.20	0	0.00	45.05	0	4,619	0.00%
2022/10/20	0	0.00	1	45.40	46.60	-1	4,608	-0.02%
2022/10/19	1	46.05	1	46.60	45.70	0	4,533	0.00%
2022/10/18	2.1	45.14	0	0.00	45.60	2.1	4,484	0.05%
2022/10/17	1	45.20	1	45.20	45.70	0	4,480	0.00%
2022/10/14	1.2	46.14	0	0.00	46.10	1.2	4,470	0.03%
2022/10/13	0	46.70	2.2	46.97	46.80	-2.2	4,511	-0.05%
2022/10/12	0	46.75	0	0.00	46.90	0	4,644	0.00%
2022/10/07	1	47.49	0	0.00	47.20	1	4,773	0.02%
2022/10/06	1	47.60	0	0.00	47.70	1	4,864	0.02%
2022/10/05	0.3	47.50	2	47.60	47.30	-1.7	4,916	-0.04%
2022/10/04	1.1	46.62	2.2	46.87	47.00	-1.1	4,936	-0.02%
2022/10/03	10	45.48	1	45.95	45.85	9	4,897	0.18%
2022/09/30	16.3	45.67	0	0.00	46.45	16.3	4,875	0.33%
2022/09/29	0.1	46.35	0	0.00	47.10	0.1	4,833	0.00%
2022/09/28	47.1	46.08	0	0.00	46.10	47.1	4,769	0.99%
2022/09/27	15.6	46.47	0	0.00	47.10	15.6	4,713	0.33%
2022/09/26	118.1	46.89	0	0.00	46.85	118.1	4,697	2.51%	大買/鉅額交易
2022/09/23	99.2	47.63	0	0.00	47.40	99.2	4,628	2.14%
2022/09/22	164.3	48.52	0	0.00	48.20	164.3	4,619	3.56%	大買/鉅額交易
2022/09/21	24.4	49.20	0	0.00	49.05	24.4	4,510	0.54%
2022/09/20	4.4	49.78	0	0.00	49.90	4.4	4,422	0.10%
2022/09/19	24	49.40	21	49.81	50.00	3	4,355	0.07%
2022/09/16	82.1	50.59	0	0.00	50.10	82.1	4,290	1.91%
2022/09/15	0.1	51.76	0	0.00	51.60	0.1	4,213	0.00%
2022/09/14	0	51.50	1.4	51.58	51.50	-1.4	4,260	-0.03%
2022/09/13	0	51.90	0	0.00	52.00	0	4,338	0.00%
2022/09/12	1	51.90	0	0.00	52.20	1	4,492	0.02%
2022/09/08	0	0.00	52	51.55	52.30	-52	4,634	-1.12%
2022/09/07	19.1	50.22	18	50.60	50.40	1.1	4,642	0.02%
2022/09/06	20	50.20	20	50.70	50.90	0	4,661	0.00%
2022/09/05	1	50.80	2	50.80	50.70	-1	4,717	-0.02%
2022/09/02	53	51.02	52	51.32	50.90	1	4,794	0.02%
2022/09/01	0	0.00	2	50.51	50.70	-2	4,844	-0.04%
2022/08/31	0	0.00	1	51.30	51.40	-1	4,920	-0.02%
2022/08/30	6.1	50.50	19	51.00	50.70	-12.9	4,986	-0.26%
2022/08/29	14	50.49	21	50.71	50.50	-7	5,086	-0.14%
2022/08/26	1.4	50.84	4.7	50.77	51.00	-3.3	5,207	-0.06%
2022/08/25	1	50.20	0.1	50.55	50.40	0.9	5,298	0.02%
2022/08/24	0	50.10	1	49.96	50.00	-1	5,467	-0.02%
2022/08/23	2.1	50.11	1.1	50.42	50.10	1	5,745	0.02%
2022/08/22	0.1	50.00	13.2	50.47	50.40	-13.2	5,942	-0.22%
2022/08/19	0	50.02	3	49.92	49.90	-3	6,057	-0.05%
2022/08/18	36.4	50.15	0	0.00	49.90	36.4	6,153	0.59%
2022/08/17	0.1	51.16	3	50.80	51.00	-2.9	6,319	-0.05%
2022/08/16	1	51.80	80	51.88	51.70	-79	6,438	-1.23%
2022/08/15	17.1	51.33	17	51.69	51.30	0.1	6,469	0.00%
2022/08/12	0.1	51.40	1.4	51.33	51.40	-1.3	6,570	-0.02%
2022/08/11	2.1	51.21	1	51.30	51.40	1.1	6,615	0.02%
2022/08/10	1	50.90	1	50.90	51.10	0	6,653	0.00%
2022/08/09	0	51.10	0	0.00	51.10	0	6,661	0.00%
2022/08/08	26	50.40	40	51.08	51.30	-14	6,689	-0.21%
2022/08/05	16.1	50.65	43	50.89	50.70	-26.9	6,713	-0.40%
2022/08/04	7.2	49.50	4	49.60	49.95	3.2	6,747	0.05%
2022/08/03	4.1	49.80	8	49.85	50.10	-3.9	6,774	-0.06%
2022/08/02	43.2	49.68	41	49.95	50.20	2.2	6,790	0.03%
2022/08/01	2.5	50.25	48	50.60	50.50	-45.5	6,749	-0.67%
2022/07/29	2	50.10	39.2	50.00	50.20	-37.2	6,743	-0.55%
2022/07/27	0	0.00	1	49.30	49.45	-1	6,679	-0.01%
2022/07/26	2.2	49.09	3	49.20	49.20	-0.9	6,664	-0.01%
2022/07/25	8.1	49.23	1	49.20	49.05	7.1	6,645	0.11%
2022/07/22	1.2	49.43	0	0.00	49.55	1.2	6,653	0.02%
2022/07/21	4.2	49.73	1	49.45	49.70	3.2	6,600	0.05%
2022/07/20	1.2	49.10	0	0.00	49.10	1.2	6,538	0.02%
2022/07/19	8.6	48.56	1	48.46	48.60	7.6	6,472	0.12%
2022/07/18	1	52.80	1.9	51.95	52.80	-0.9	6,297	-0.01%
2022/07/15	8.9	51.11	2	51.50	51.80	6.9	6,149	0.11%
2022/07/14	0	0.00	1.1	52.22	52.10	-1.1	6,075	-0.02%
2022/07/13	1	52.20	0.8	52.12	52.20	0.2	5,983	0.00%
2022/07/12	0	51.35	1	51.10	51.50	-1	5,926	-0.02%
2022/07/11	0.1	52.50	1	52.30	52.60	-0.9	5,893	-0.02%
2022/07/08	32	52.51	63	52.95	53.00	-31	5,908	-0.52%
2022/07/07	50	51.40	34	52.64	52.30	16	5,894	0.27%
2022/07/06	70	52.00	1	51.80	51.80	69	5,882	1.17%
2022/07/05	88	52.76	3	53.00	53.00	85	5,896	1.44%
2022/07/01	0.2	53.60	0	0.00	53.90	0.2	5,936	0.00%
2022/06/30	0	0.00	6	55.10	55.10	-6	5,925	-0.10%
2022/06/28	0	0.00	1	55.90	56.10	-1	5,901	-0.02%
2022/06/24	1	55.40	0.4	55.23	55.30	0.7	5,928	0.01%
2022/06/23	0	0.00	0.4	54.80	54.90	-0.4	5,937	-0.01%
2022/06/22	0	0.00	3.1	55.11	54.80	-3.1	5,889	-0.05%
2022/06/21	1.1	54.95	5	55.50	55.40	-3.9	5,848	-0.07%
2022/06/20	22	54.81	19	55.29	54.40	3	5,920	0.05%
2022/06/17	1.1	56.54	3.5	56.17	56.30	-2.5	5,758	-0.04%
2022/06/16	0.1	56.50	28	57.21	56.80	-27.9	5,607	-0.50%
2022/06/15	4	57.03	28.7	57.20	56.50	-24.7	5,680	-0.43%
2022/06/14	4	56.83	30	57.07	56.80	-26	5,642	-0.46%
2022/06/13	7.2	56.93	46.1	57.23	56.80	-38.9	5,604	-0.69%
2022/06/10	4.3	57.39	5.2	57.28	57.10	-0.9	5,572	-0.02%
2022/06/09	10	56.95	20	57.22	57.10	-10	5,509	-0.18%
2022/06/08	5.2	57.32	48	57.56	57.20	-42.8	5,379	-0.80%
2022/06/07	0.2	57.10	51	57.46	56.90	-50.8	5,333	-0.95%
2022/06/06	13	56.99	123.3	57.02	57.00	-110.3	5,224	-2.11%	大賣/鉅額交易
2022/06/02	16	56.11	80	56.22	56.10	-64	5,140	-1.25%
2022/06/01	7	55.11	27	55.71	55.40	-20	5,120	-0.39%
2022/05/31	199.3	54.01	12.5	54.20	52.80	186.9	4,955	3.77%	大買/鉅額交易
2022/05/30	8.2	55.20	2	54.40	54.40	6.2	4,711	0.13%
2022/05/27	3.1	56.20	1.1	56.45	56.20	2	4,554	0.04%
2022/05/26	3	55.90	1.2	56.61	55.90	1.9	4,473	0.04%
2022/05/25	6.5	57.00	94.3	57.21	56.10	-87.8	4,402	-1.99%
2022/05/24	0.2	56.30	99.2	56.70	56.20	-99	4,249	-2.33%
2022/05/23	4	56.18	21.2	56.15	55.80	-17.2	4,110	-0.42%
2022/05/20	8	55.91	72	55.87	56.00	-64	4,080	-1.57%
2022/05/19	0	0.00	12	54.50	54.40	-12	3,976	-0.30%
2022/05/18	1.1	54.09	1	54.60	54.60	0.1	3,952	0.00%
2022/05/17	1	54.00	9	54.30	54.30	-8	3,945	-0.20%
2022/05/16	0	0.00	1	54.10	54.10	-1	3,938	-0.03%
2022/05/12	0	0.00	4	53.40	53.40	-4	3,988	-0.10%
2022/05/11	1.2	52.98	0.5	53.00	52.80	0.7	4,020	0.02%
2022/05/10	0	52.70	4.6	51.90	53.00	-4.6	3,994	-0.12%
2022/05/09	10.4	53.11	0	0.00	53.00	10.4	3,972	0.26%
2022/05/05	1.2	54.30	1	54.30	54.40	0.2	4,056	0.01%
2022/05/04	0	53.90	0	54.20	53.80	0	4,069	0.00%
2022/05/03	0.1	53.80	1	54.10	53.90	-0.9	4,114	-0.02%
2022/04/29	0.2	54.10	0	0.00	54.30	0.2	4,149	0.00%
2022/04/28	1.1	53.40	0	0.00	54.20	1.1	4,209	0.03%
2022/04/27	9.5	53.64	4.6	53.56	53.30	4.9	4,221	0.12%
2022/04/26	6.2	54.30	0	0.00	54.70	6.2	4,232	0.15%
2022/04/25	149.7	55.15	0	0.00	54.70	149.7	4,310	3.47%	大買/鉅額交易
2022/04/22	17.3	55.50	0	0.00	56.10	17.3	4,303	0.40%
2022/04/21	2.1	55.75	0	0.00	56.10	2.1	4,363	0.05%
2022/04/20	2	55.90	3.1	56.10	56.00	-1.1	4,408	-0.02%
2022/04/19	0.1	56.00	1	56.30	56.20	-0.9	4,536	-0.02%
2022/04/18	0	0.00	1	56.10	56.00	-1	4,653	-0.02%
2022/04/15	0	0.00	0.6	56.21	56.20	-0.6	4,652	-0.01%
2022/04/14	2	56.30	1	56.40	56.40	1	4,672	0.02%
2022/04/13	0.1	55.90	0	0.00	56.50	0.1	4,681	0.00%
2022/04/11	24.7	55.56	4.3	56.38	56.00	20.4	4,751	0.43%
2022/04/08	34	55.41	3	55.67	56.00	31	4,779	0.65%
2022/04/07	118.5	55.59	20.5	55.51	55.50	98	4,784	2.05%	大買/
2022/04/06	20	55.80	13	56.21	56.50	7	4,751	0.15%
2022/04/01	0.1	56.00	0	0.00	56.20	0.1	4,743	0.00%
2022/03/31	12	56.00	0.2	56.33	56.00	11.9	4,760	0.25%
2022/03/30	1.1	56.30	2	56.40	56.40	-0.9	4,771	-0.02%
2022/03/29	11.2	55.81	10.2	56.40	56.40	1	4,789	0.02%
2022/03/28	10.1	56.20	0	0.00	56.20	10.1	4,808	0.21%
2022/03/25	0	0.00	0.6	57.00	56.70	-0.6	4,822	-0.01%
2022/03/24	6	56.38	93	56.90	56.90	-87	4,842	-1.80%
2022/03/23	5.7	56.41	324.4	56.92	56.30	-318.6	4,912	-6.49%	大賣/鉅額交易
2022/03/22	12	57.90	0	0.00	58.20	12	4,765	0.25%
2022/03/21	10.1	57.89	5	58.00	58.20	5.1	4,776	0.11%
2022/03/18	5.2	57.40	12.1	57.67	58.50	-6.9	4,765	-0.14%
2022/03/17	10	57.20	0.2	57.10	57.30	9.8	4,639	0.21%
2022/03/16	0	0.00	10.8	56.79	56.90	-10.8	4,641	-0.23%
2022/03/15	14.2	56.25	0.1	56.60	56.40	14.1	4,629	0.31%
2022/03/14	3.1	57.00	1	57.10	57.20	2.1	4,597	0.05%
2022/03/11	0	56.90	0	0.00	57.20	0	4,601	0.00%
2022/03/10	0	0.00	16	56.98	57.20	-16	4,614	-0.35%
2022/03/09	6	56.18	0.1	56.10	56.10	5.9	4,570	0.13%
2022/03/08	1	55.60	6	55.62	55.60	-5	4,550	-0.11%
2022/03/07	11.2	56.15	1	56.00	56.10	10.2	4,497	0.23%
2022/03/04	0	56.70	0	0.00	56.80	0	4,639	0.00%
2022/03/03	7.2	56.87	3	56.93	56.90	4.2	4,648	0.09%
2022/03/02	14.2	56.47	21	56.75	56.90	-6.8	4,619	-0.15%
2022/03/01	1	56.30	1.2	56.56	56.70	-0.2	4,574	-0.01%
2022/02/25	10	55.40	1.4	55.64	55.70	8.6	4,518	0.19%
2022/02/24	16.1	55.42	1	56.20	55.70	15.1	4,479	0.34%
2022/02/22	2	55.35	5	55.56	56.00	-3	4,427	-0.07%
2022/02/21	1	55.80	1	56.10	55.90	0	4,442	0.00%
2022/02/18	4	55.63	3.1	55.80	55.90	1	4,563	0.02%
2022/02/17	14	55.88	14	56.20	55.90	0	4,577	0.00%
2022/02/16	6	55.88	1	56.00	56.00	5	4,555	0.11%
2022/02/15	15.2	55.81	0	55.80	55.50	15.2	4,535	0.33%
2022/02/14	19.1	55.57	18.5	55.91	55.80	0.5	4,485	0.01%
2022/02/11	2.2	55.69	14	55.91	56.10	-11.8	4,438	-0.27%
2022/02/10	3	55.30	2.5	55.36	55.60	0.5	4,358	0.01%
2022/02/09	0.4	55.10	0	0.00	55.20	0.4	4,343	0.01%
2022/02/08	11.1	54.64	11.2	55.09	55.20	-0.1	4,308	0.00%
2022/02/07	20	54.30	44.6	54.76	55.10	-24.6	4,275	-0.58%
2022/01/26	2	54.40	6	54.42	54.40	-4	4,189	-0.10%
2022/01/25	10	53.90	17	54.31	54.50	-7	4,188	-0.17%
2022/01/24	10.1	53.90	12.4	54.28	54.40	-2.3	4,159	-0.06%
2022/01/21	30.8	54.22	2	54.30	54.30	28.8	4,133	0.70%
2022/01/20	1.1	54.62	5.2	54.75	54.70	-4.1	4,094	-0.10%
2022/01/19	22.3	54.35	4	54.45	54.40	18.3	4,051	0.45%
2022/01/18	1	54.90	6	54.38	54.50	-5	4,028	-0.12%
2022/01/17	0.1	53.20	0	0.00	53.50	0.1	3,949	0.00%
2022/01/14	47	53.18	43.1	53.59	53.40	3.9	4,013	0.10%
2022/01/13	3.1	53.43	1.1	53.68	53.90	2	3,994	0.05%
2022/01/12	3	53.47	5.1	53.68	53.60	-2.1	3,977	-0.05%
2022/01/11	30.6	52.30	6.1	52.61	53.20	24.5	3,898	0.63%
2022/01/10	23	51.76	0	0.00	51.80	23	3,807	0.60%
2022/01/07	0.2	51.85	0	0.00	51.70	0.2	3,814	0.01%
2022/01/06	0.1	51.80	0	0.00	52.00	0.1	3,788	0.00%
2022/01/05	2.7	51.68	1	51.90	51.80	1.7	3,781	0.04%
2022/01/04	0	51.90	7	51.93	51.90	-7	3,756	-0.19%
2022/01/03	10	52.05	2.2	52.09	52.30	7.8	3,738	0.21%
2021/12/30	6.2	52.75	6	52.93	52.60	0.2	3,721	0.01%
2021/12/29	9.1	52.00	0	0.00	52.50	9.1	3,711	0.25%
2021/12/28	7	52.03	2.1	52.19	52.20	4.9	3,706	0.13%
2021/12/27	1	51.40	3.2	51.56	51.90	-2.2	3,716	-0.06%
2021/12/24	3	51.23	1	51.30	51.20	2	3,706	0.05%
2021/12/23	2	50.90	3	51.00	50.90	-1	3,712	-0.03%
2021/12/22	3	50.57	8	51.10	50.70	-5	3,689	-0.14%
2021/12/21	7	50.51	1	50.60	50.80	6	3,642	0.16%
2021/12/20	7.1	50.55	2	50.45	50.60	5.1	3,608	0.14%
2021/12/17	3	50.43	9	50.71	50.80	-6	3,575	-0.17%
2021/12/16	3.2	50.51	3	50.40	50.60	0.2	3,487	0.01%
2021/12/15	2	50.35	0	0.00	50.50	2	3,506	0.06%
2021/12/14	2	50.60	41	50.65	50.50	-39	3,531	-1.10%
2021/12/13	1	50.90	1	50.90	50.60	0	3,523	0.00%
2021/12/09	0	0.00	1	50.40	50.20	-1	3,500	-0.03%
2021/12/08	5	50.30	4	50.30	50.20	1	3,497	0.03%
2021/12/07	4.1	50.40	0.2	50.50	50.30	3.8	3,492	0.11%
2021/12/06	0	0.00	1	50.70	50.80	-1	3,479	-0.03%
2021/12/03	3.1	50.33	2	50.30	50.10	1.1	3,495	0.03%
2021/12/02	2	50.20	1.1	50.68	50.10	1	3,493	0.03%
2021/12/01	2	50.20	1	50.10	50.40	1	3,499	0.03%
2021/11/30	1	50.30	1	50.40	50.30	0	3,492	0.00%
2021/11/29	6	49.61	11.1	49.93	49.95	-5.1	3,298	-0.15%
2021/11/26	2.2	50.11	0	0.00	50.00	2.2	3,292	0.07%
2021/11/24	2.1	50.50	0	50.90	50.50	2.1	3,289	0.06%
2021/11/23	0	50.60	2	50.80	50.60	-2	3,297	-0.06%
2021/11/22	8	50.63	3	50.60	51.00	5	3,299	0.15%
2021/11/19	1.5	50.68	5	50.20	50.50	-3.6	3,306	-0.11%
2021/11/18	11	50.10	3.3	50.21	50.10	7.8	3,273	0.24%
2021/11/17	33.7	50.55	8	50.69	50.50	25.7	3,221	0.80%
2021/11/16	7.2	51.53	2	51.90	51.80	5.2	3,126	0.17%
2021/11/15	14	51.84	1	51.90	52.00	13	3,180	0.41%
2021/11/12	1	51.90	0	52.10	52.10	1	3,240	0.03%
2021/11/11	11.4	52.02	0	0.00	52.10	11.4	3,309	0.34%
2021/11/10	21	51.81	0	0.00	52.20	21	3,420	0.61%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	112	52.14	0.2	52.15	52.10	111.8	3,634	3.08%	大買/鉅額交易
2021/11/05	35	51.66	0.2	51.95	52.10	34.8	4,046	0.86%
2021/11/04	114	52.07	1	52.00	51.80	113	4,187	2.70%	大買/鉅額交易
2021/11/03	15	51.98	9.5	52.24	52.60	5.5	4,288	0.13%
2021/11/02	144	52.20	1	52.60	52.00	143	4,352	3.29%	大買/鉅額交易
2021/11/01	32	52.30	3.1	52.56	52.60	28.9	4,399	0.66%
2021/10/29	1	52.10	0.3	52.20	51.90	0.7	4,453	0.02%
2021/10/28	1	52.00	1	52.00	52.00	0	4,509	0.00%
2021/10/27	0.5	51.90	2	52.00	51.90	-1.5	4,517	-0.03%
2021/10/26	0	0.00	4	52.08	51.80	-4	4,543	-0.09%
2021/10/22	5.2	51.44	15	50.99	51.80	-9.8	4,561	-0.22%
2021/10/21	1	50.30	11	50.61	50.40	-10	4,493	-0.22%
2021/10/20	0	0.00	2	50.20	50.50	-2	4,446	-0.04%
2021/10/19	0	0.00	6.6	50.01	50.60	-6.6	4,489	-0.15%
2021/10/18	3.1	49.50	14	49.88	49.60	-10.9	4,473	-0.24%
2021/10/15	0.7	49.39	8	49.46	49.50	-7.3	4,479	-0.16%
2021/10/14	2	49.20	27	49.23	49.30	-25	4,493	-0.56%
2021/10/13	1	48.76	1	48.95	48.95	0	4,577	0.00%
2021/10/12	0.3	49.00	6	49.13	49.35	-5.7	4,622	-0.12%
2021/10/08	5.1	49.06	8	49.07	49.00	-2.9	4,683	-0.06%
2021/10/07	0	0.00	422	48.44	48.50	-422	4,726	-8.93%	大賣/鉅額交易
2021/10/05	15.2	47.04	0	0.00	47.55	15.2	4,859	0.31%
2021/10/04	1.2	47.55	1	47.95	47.55	0.2	4,957	0.00%
2021/10/01	10	48.15	1	48.10	48.05	9	5,005	0.18%
2021/09/30	5	48.20	5	48.50	48.50	0	5,197	0.00%
2021/09/29	12	48.23	0	0.00	48.20	12	5,937	0.20%
2021/09/28	63	48.37	48	48.67	48.90	15	6,454	0.23%
2021/09/27	6	48.60	0	0.00	48.70	6	6,662	0.09%
2021/09/24	93	48.63	70	48.85	48.50	23	6,691	0.34%
2021/09/23	0	48.45	0	0.00	48.35	0	6,726	0.00%
2021/09/22	63	48.09	11	48.42	48.15	52	6,709	0.78%
2021/09/17	0.2	48.75	4	48.80	48.90	-3.8	6,676	-0.06%
2021/09/16	1.1	48.41	0	0.00	48.65	1.1	6,655	0.02%
2021/09/15	2	48.25	3	48.50	48.25	-1	6,700	-0.01%
2021/09/14	30.1	48.38	3	48.58	48.30	27.1	6,743	0.40%
2021/09/13	7.2	48.18	31	48.60	48.80	-23.9	6,789	-0.35%
2021/09/10	6	48.23	0	0.00	48.40	6	6,835	0.09%
2021/09/09	7	47.32	0	0.00	47.80	7	6,945	0.10%
2021/09/08	76.5	47.39	0	0.00	47.50	76.5	6,945	1.10%
2021/09/07	19	47.67	0	0.00	47.80	19	6,939	0.27%
2021/09/06	19.1	47.93	1.6	48.15	47.80	17.6	6,956	0.25%
2021/09/03	7	47.79	5	48.10	48.15	2	6,950	0.03%
2021/09/02	39.1	48.02	23	48.50	47.70	16.1	6,969	0.23%
2021/09/01	5.4	48.05	4	48.48	48.10	1.4	6,957	0.02%
2021/08/31	5.1	48.20	0.1	48.20	48.40	5	6,952	0.07%
2021/08/30	1	48.05	4.7	47.94	48.30	-3.7	6,936	-0.05%
2021/08/27	1	47.50	0	0.00	47.65	1	6,936	0.01%
2021/08/26	5.1	47.41	0.1	47.70	47.50	5	6,929	0.07%
2021/08/25	0	47.85	0	0.00	47.85	0	6,941	0.00%
2021/08/24	4.1	47.32	2	47.45	47.65	2.1	6,947	0.03%
2021/08/23	26.1	47.05	39	47.41	47.20	-12.9	6,967	-0.19%
2021/08/20	38.5	46.65	0	0.00	46.55	38.5	6,993	0.55%
2021/08/19	3.1	47.18	0	47.35	47.10	3.1	7,091	0.04%
2021/08/18	1.1	47.36	4	47.20	47.60	-2.9	7,026	-0.04%
2021/08/17	46.3	47.46	81	47.76	47.60	-34.8	6,988	-0.50%
2021/08/16	99	47.24	2	47.05	47.40	97	6,916	1.40%
2021/08/13	34.3	47.71	19.1	47.66	47.90	15.2	6,827	0.22%
2021/08/12	88.2	47.92	1	48.00	48.35	87.2	6,804	1.28%
2021/08/11	20.1	49.50	6	49.30	48.85	14.1	6,673	0.21%
2021/08/10	2.7	55.05	9	55.38	55.10	-6.3	6,273	-0.10%
2021/08/09	0.5	55.68	6.3	55.46	55.40	-5.8	6,181	-0.09%
2021/08/06	17.4	55.72	3	55.63	55.60	14.4	6,101	0.24%
2021/08/05	1.1	55.81	15	56.11	56.20	-13.9	6,078	-0.23%
2021/08/04	0	0.00	2	55.45	55.50	-2	6,119	-0.03%
2021/08/03	0	0.00	1.2	54.76	55.10	-1.2	6,142	-0.02%
2021/08/02	1	54.60	0	0.00	54.60	1	6,079	0.02%
2021/07/30	18	54.82	3	54.70	54.60	15	6,060	0.25%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	1	54.60	1	54.50	54.60	0	6,082	0.00%
2021/07/27	11	54.71	0	54.70	54.80	11	6,126	0.18%
2021/07/26	1.1	54.80	3	54.87	54.80	-2	6,156	-0.03%
2021/07/22	36.4	54.42	2.4	54.38	54.60	34	6,164	0.55%
2021/07/21	0.4	54.56	3	54.50	54.60	-2.6	6,136	-0.04%
2021/07/20	8	54.85	3.2	54.68	54.80	4.8	6,137	0.08%
2021/07/19	7.5	55.29	5.5	55.06	55.20	2	6,115	0.03%
2021/07/16	3	54.43	2	54.35	54.40	1	6,090	0.02%
2021/07/15	1	54.20	1.5	54.48	54.10	-0.5	6,054	-0.01%
2021/07/14	1.3	53.76	3	54.00	54.10	-1.8	5,979	-0.03%
2021/07/13	3.1	54.12	14	54.48	54.20	-10.9	5,909	-0.18%
2021/07/12	7.3	55.24	14	55.34	55.00	-6.7	5,810	-0.12%
2021/07/09	14.1	55.52	11.9	55.43	55.40	2.2	5,715	0.04%
2021/07/08	10	56.08	41.2	56.21	56.40	-31.2	5,625	-0.55%
2021/07/07	28.1	56.35	32	56.18	55.80	-3.9	5,586	-0.07%
2021/07/06	160.4	58.31	32.2	58.14	57.00	128.2	5,419	2.36%	大買/鉅額交易
2021/07/05	30	57.67	392.9	57.70	57.70	-363	4,804	-7.55%	大賣/鉅額交易
2021/07/02	12	52.92	138.1	52.65	52.50	-126.1	4,266	-2.95%	大賣/鉅額交易
2021/07/01	2	51.40	0	0.00	51.10	2	4,058	0.05%
2021/06/30	3	51.13	48.2	51.49	51.10	-45.2	4,050	-1.12%
2021/06/29	2.4	50.45	1	50.60	50.70	1.4	4,031	0.03%
2021/06/25	1	50.20	16	50.33	50.20	-15	4,092	-0.37%
2021/06/24	2	50.15	1	50.40	50.40	1	4,122	0.02%
2021/06/23	0	0.00	1	50.10	50.40	-1	4,105	-0.02%
2021/06/22	1	51.00	0	0.00	50.50	1	4,089	0.02%
2021/06/21	0	0.00	1	50.00	50.20	-1	4,041	-0.02%
2021/06/18	1.2	50.08	0	0.00	50.00	1.2	3,990	0.03%
2021/06/17	1	50.90	1	50.80	51.10	0	3,881	0.00%
2021/06/16	0	0.00	2.3	50.83	50.90	-2.3	3,960	-0.06%
2021/06/15	3	50.63	1	50.70	50.70	2	3,979	0.05%
2021/06/11	2	51.00	1	51.10	50.80	1	4,037	0.02%
2021/06/10	7	50.34	0	0.00	50.40	7	4,074	0.17%
2021/06/09	0	0.00	0.3	50.56	50.40	-0.3	4,105	-0.01%
2021/06/07	4.2	50.48	1	50.50	51.00	3.2	4,101	0.08%
2021/06/04	11.1	50.80	3	51.20	51.30	8.1	4,082	0.20%
2021/06/03	29	51.10	1	51.20	51.30	28	4,097	0.68%
2021/06/02	2	51.80	2	51.75	51.80	0	4,113	0.00%
2021/06/01	1	52.00	30	52.16	51.90	-29	4,110	-0.71%
2021/05/31	0	0.00	6	51.62	51.90	-6	4,146	-0.14%
2021/05/28	1.2	51.69	8	51.63	51.60	-6.8	4,161	-0.16%
2021/05/27	2	50.40	1	50.80	51.90	1	4,198	0.02%
2021/05/26	0	50.30	3.6	50.31	50.70	-3.5	4,136	-0.09%
2021/05/25	4	49.90	0.1	49.90	50.00	3.9	4,141	0.09%
2021/05/24	0	49.30	0.1	49.35	49.30	-0.1	4,155	0.00%
2021/05/21	0.1	49.35	3	49.25	49.45	-3	4,222	-0.07%
2021/05/20	0.3	49.70	0	0.00	49.40	0.3	4,210	0.01%
2021/05/19	1	50.20	30	50.00	50.00	-29	4,196	-0.69%
2021/05/18	0	0.00	2	48.80	49.20	-2	4,190	-0.05%
2021/05/17	2	46.70	1.1	47.08	47.45	0.9	4,212	0.02%
2021/05/14	6	48.03	0.3	48.00	48.35	5.7	4,164	0.14%
2021/05/13	2	47.15	0	0.00	47.35	2	4,140	0.05%
2021/05/12	2	47.43	4.2	47.24	47.50	-2.2	4,096	-0.05%
2021/05/11	12.3	49.18	1	50.30	49.20	11.3	4,026	0.28%
2021/05/10	1.3	50.85	2	51.15	51.20	-0.7	3,950	-0.02%
2021/05/07	1	50.50	0	0.00	50.90	1	4,013	0.02%
2021/05/06	4	50.00	4.3	50.37	50.00	-0.3	4,029	-0.01%
2021/05/05	21	50.16	0	0.00	50.00	21	4,033	0.52%
2021/05/04	0	49.65	5	49.40	49.65	-5	4,141	-0.12%
2021/05/03	0.4	50.90	0.1	50.80	50.30	0.4	4,201	0.01%
2021/04/29	5	52.12	2	51.60	51.50	3	4,184	0.07%
2021/04/28	10.3	51.44	12	51.37	51.60	-1.7	4,174	-0.04%
2021/04/27	1.1	50.00	1.1	49.98	50.20	0	4,191	0.00%
2021/04/26	0	0.00	0.2	49.95	49.95	-0.2	4,197	0.00%
2021/04/23	1.1	49.35	0	0.00	49.50	1.1	4,191	0.03%
2021/04/22	5	49.75	9.5	49.38	49.50	-4.5	4,235	-0.11%
2021/04/21	3	48.93	2	48.95	49.00	1	4,213	0.02%
2021/04/20	0	0.00	2.5	48.38	48.55	-2.5	4,224	-0.06%
2021/04/19	2	47.85	4	48.00	48.25	-2	4,271	-0.05%
2021/04/16	1	47.55	1	47.80	47.80	0	4,303	0.00%
2021/04/15	0	0.00	4	47.46	47.55	-4	4,347	-0.09%
2021/04/14	3.1	46.93	5	47.11	47.35	-1.9	4,401	-0.04%
2021/04/13	1.2	47.50	1.2	47.25	47.35	0.1	4,410	0.00%
2021/04/12	3.3	46.81	9	47.03	47.05	-5.7	4,394	-0.13%
2021/04/09	20.7	47.56	5	47.25	46.95	15.7	4,361	0.36%
2021/04/08	0	0.00	1	49.45	49.50	-1	4,206	-0.02%
2021/04/07	0.1	49.40	5	49.33	49.60	-4.9	4,227	-0.12%
2021/04/06	0	0.00	9	49.72	49.55	-9	4,215	-0.21%
2021/04/01	3	49.00	0	0.00	48.80	3	4,201	0.07%
2021/03/31	8	48.67	1	49.15	48.80	7	4,187	0.17%
2021/03/30	1.6	48.63	4	48.50	48.75	-2.4	4,141	-0.06%
2021/03/29	1	48.38	1	48.40	48.25	0	4,161	0.00%
2021/03/26	2.1	48.09	1	47.75	47.95	1	4,136	0.02%
2021/03/25	2	47.87	3	48.02	48.15	-1	4,134	-0.02%
2021/03/24	2.2	47.72	1	47.70	47.80	1.2	4,144	0.03%
2021/03/23	6	47.60	0	0.00	47.85	6	4,144	0.14%
2021/03/22	1.1	47.26	2.1	47.49	47.65	-1.1	4,171	-0.03%
2021/03/19	0.3	47.55	0	0.00	47.65	0.3	4,178	0.01%
2021/03/18	0	47.80	5	47.89	47.95	-5	4,119	-0.12%
2021/03/17	3	47.51	0	0.00	47.25	3	4,149	0.07%
2021/03/16	2	47.05	23	47.00	47.15	-21	4,130	-0.51%
2021/03/15	1.5	46.25	7	46.57	46.60	-5.5	4,179	-0.13%
2021/03/12	4	45.55	9	45.53	45.70	-5	4,183	-0.12%
2021/03/11	1	45.40	8.1	45.54	45.55	-7.1	4,250	-0.17%
2021/03/10	7	45.35	4	45.40	45.35	3	4,328	0.07%
2021/03/09	0	44.90	1	45.00	45.00	-1	4,402	-0.02%
2021/03/08	4.1	45.02	0.9	45.04	44.90	3.2	4,530	0.07%
2021/03/05	2.1	45.15	1.6	45.17	45.25	0.5	4,703	0.01%
2021/03/04	3.1	45.20	4	45.70	45.45	-1	5,108	-0.02%
2021/03/03	1	45.65	3	45.68	46.00	-2	5,155	-0.04%
2021/03/02	0.3	45.65	9	46.07	45.90	-8.7	5,204	-0.17%
2021/02/26	2.1	45.50	3	45.55	45.35	-1	5,188	-0.02%
2021/02/25	8	45.31	6.2	45.38	45.50	1.8	5,131	0.04%
2021/02/24	12.1	45.12	1	45.00	45.05	11.1	5,126	0.22%
2021/02/23	3	44.88	0.5	45.00	45.05	2.5	5,111	0.05%
2021/02/22	5.3	44.48	0	0.00	44.45	5.3	5,069	0.10%
2021/02/19	1.1	44.48	0	0.00	44.30	1.1	5,072	0.02%
2021/02/18	0.1	44.40	0	0.00	44.45	0.1	5,068	0.00%
2021/02/17	0	0.00	5.5	44.35	44.20	-5.5	5,060	-0.11%
2021/02/05	1.2	43.60	3.3	43.79	43.50	-2.2	5,018	-0.04%
2021/02/04	0.1	43.60	1	43.40	43.70	-1	5,027	-0.02%
2021/02/02	1.3	43.82	1.8	43.46	43.70	-0.5	5,071	-0.01%
2021/02/01	0.1	43.20	6	42.84	43.10	-6	5,056	-0.12%
2021/01/29	3.7	42.96	2	43.20	43.00	1.7	5,036	0.03%
2021/01/28	6.1	43.76	2	43.85	44.10	4.1	4,965	0.08%
2021/01/27	2	44.85	7.7	44.74	44.60	-5.7	4,929	-0.12%
2021/01/26	25.3	45.43	11	44.95	44.70	14.3	4,896	0.29%
2021/01/25	5.1	44.82	10.8	44.52	45.60	-5.7	4,766	-0.12%
2021/01/22	0	43.20	2.3	43.38	43.45	-2.3	4,655	-0.05%
2021/01/20	2	42.88	5	43.23	42.80	-3	4,669	-0.06%
2021/01/19	0	0.00	4	43.65	43.30	-4	4,594	-0.09%
2021/01/18	0.7	43.17	0	0.00	43.45	0.7	4,567	0.01%
2021/01/15	0	0.00	10.4	43.70	43.50	-10.4	4,542	-0.23%
2021/01/14	0	0.00	2	43.73	43.60	-2	4,584	-0.04%
2021/01/13	36.3	43.54	8	43.68	43.60	28.3	4,567	0.62%
2021/01/12	16.2	43.97	4	43.94	43.65	12.2	4,539	0.27%
2021/01/11	0	43.35	4	43.58	43.85	-4	4,468	-0.09%
2021/01/08	2.3	43.45	6	43.35	43.60	-3.7	4,424	-0.08%
2021/01/07	10	43.16	20.1	43.25	43.30	-10.1	4,364	-0.23%
2021/01/06	1.2	42.83	16	42.77	42.75	-14.8	4,307	-0.34%
2021/01/05	1.1	42.60	2	42.75	42.90	-0.9	4,262	-0.02%
2021/01/04	6	42.87	1.6	42.75	42.80	4.4	4,250	0.10%
2020/12/31	2	42.60	3	42.67	42.90	-1	4,239	-0.02%
2020/12/30	0	0.00	1	42.70	42.85	-1	4,225	-0.02%
2020/12/29	4.3	42.66	7	42.81	42.85	-2.7	4,201	-0.06%
2020/12/28	4	42.80	1	42.80	42.75	3	4,203	0.07%
2020/12/25	0	0.00	3	42.50	42.55	-3	4,195	-0.07%
2020/12/23	1	41.81	2	41.80	42.25	-1	4,186	-0.02%
2020/12/22	0.1	42.23	0	0.00	42.00	0.1	4,268	0.00%
2020/12/21	0	42.55	1	41.95	42.45	-1	4,374	-0.02%
2020/12/18	18	42.32	27.1	42.15	42.15	-9.1	4,440	-0.20%
2020/12/17	2.5	42.51	0	0.00	42.30	2.5	4,440	0.06%
2020/12/16	0	0.00	2.3	42.53	42.80	-2.3	4,477	-0.05%
2020/12/15	0.1	42.00	3	42.17	42.05	-2.9	4,452	-0.07%
2020/12/14	2	42.50	5	42.50	42.45	-3	4,436	-0.07%
2020/12/11	5	42.00	0	0.00	42.40	5	4,415	0.11%
2020/12/10	0	0.00	22.2	42.20	42.20	-22.2	4,401	-0.50%
2020/12/09	2.1	42.39	10.1	42.40	42.15	-8	4,362	-0.18%
2020/12/08	0	0.00	27	41.99	42.05	-27	4,289	-0.63%
2020/12/07	6	41.76	4	41.64	41.90	2	4,231	0.05%
2020/12/04	4	41.54	2	41.63	41.75	2	4,172	0.05%
2020/12/03	15.3	41.23	1	41.35	41.30	14.3	4,112	0.35%
2020/12/02	16.1	41.53	3	41.50	41.60	13.1	4,056	0.32%
2020/12/01	23.3	41.88	3	41.82	41.80	20.3	3,975	0.51%
2020/11/30	15	41.50	12	42.34	42.65	3	3,794	0.08%
2020/11/27	14.1	40.60	14	40.50	40.65	0.1	3,365	0.00%
2020/11/26	0	0.00	0.1	40.40	40.35	-0.1	3,292	0.00%
2020/11/25	15.1	40.10	0	0.00	40.00	15.1	3,288	0.46%
2020/11/24	2.2	40.15	1	40.20	40.10	1.2	3,236	0.04%
2020/11/23	0	40.15	0	0.00	40.15	0	3,224	0.00%
2020/11/20	1.6	40.14	0	0.00	40.05	1.6	3,209	0.05%
2020/11/19	2	40.30	1	40.30	40.30	1	3,208	0.03%
2020/11/18	2.2	40.44	1.3	40.46	40.50	0.8	3,207	0.03%
2020/11/17	0	0.00	1.1	40.45	40.35	-1.1	3,212	-0.03%
2020/11/16	0.1	40.10	14	40.35	40.30	-13.9	3,259	-0.43%
2020/11/12	0.1	40.10	1	40.30	40.30	-0.9	3,289	-0.03%
2020/11/11	0	0.00	1	40.15	40.25	-1	3,291	-0.03%
2020/11/10	1.2	39.91	0.3	39.78	40.00	0.9	3,268	0.03%
2020/11/09	0	0.00	10	39.70	39.80	-10	3,261	-0.31%
2020/11/03	0	39.40	0	0.00	39.10	0	3,360	0.00%
2020/11/02	11	38.99	0	0.00	38.85	11	3,375	0.33%
2020/10/30	0.3	38.98	0	38.95	38.80	0.3	3,430	0.01%
2020/10/29	3.1	39.06	0	0.00	39.00	3.1	3,453	0.09%
2020/10/28	1.3	39.35	0	0.00	39.65	1.3	3,482	0.04%
2020/10/27	0.1	39.45	1	39.55	39.50	-0.9	3,669	-0.02%
2020/10/23	5	39.15	6	39.33	39.20	-1	3,879	-0.03%
2020/10/22	5	39.30	0	0.00	39.45	5	4,000	0.12%
2020/10/20	1	39.10	1	39.20	39.15	0	4,120	0.00%
2020/10/19	1	39.40	2	39.35	39.05	-1	4,211	-0.02%
2020/10/16	3	39.37	0	0.00	39.45	3	4,327	0.07%
2020/10/15	0	0.00	1	39.40	39.30	-1	4,416	-0.02%
2020/10/12	1	39.70	0	0.00	39.70	1	4,788	0.02%
2020/10/08	0	0.00	2	39.60	39.75	-2	4,836	-0.04%
2020/10/06	0	0.00	2	39.18	39.35	-2	4,921	-0.04%
2020/10/05	1.1	38.67	0	0.00	38.65	1.1	4,953	0.02%
2020/09/30	1.1	38.91	2	39.00	38.90	-0.9	4,992	-0.02%
2020/09/29	0.1	38.65	3	38.63	38.65	-2.9	5,021	-0.06%
2020/09/28	1	38.55	10.1	38.55	38.60	-9.1	5,062	-0.18%
2020/09/25	9	37.83	6	37.92	37.95	3	5,089	0.06%
2020/09/24	16.1	37.96	2	38.00	37.75	14.1	5,022	0.28%
2020/09/23	5.2	38.26	0	0.00	38.55	5.2	4,941	0.11%
2020/09/22	2.1	38.78	0	0.00	38.75	2.1	4,864	0.04%
2020/09/21	1	39.40	0	0.00	39.15	1	4,844	0.02%
2020/09/18	0	0.00	1	39.70	39.80	-1	4,845	-0.02%
2020/09/16	5	39.95	1	39.95	39.90	4	4,833	0.08%
2020/09/15	3	39.83	3	39.88	39.95	0	4,831	0.00%
2020/09/11	6	39.95	1	40.10	40.00	5	4,915	0.10%
2020/09/10	0	0.00	2	40.05	40.15	-2	4,911	-0.04%
2020/09/09	0	0.00	3	40.15	40.30	-3	4,927	-0.06%
2020/09/04	0	0.00	2	40.10	40.40	-2	4,988	-0.04%
2020/09/03	0	0.00	1	40.75	40.45	-1	4,938	-0.02%
2020/09/02	0	0.00	2	40.80	40.80	-2	4,944	-0.04%
2020/09/01	0	0.00	2.4	40.53	40.35	-2.4	5,006	-0.05%
2020/08/31	0	0.00	2	41.48	41.10	-2	5,000	-0.04%
2020/08/28	15	41.15	0	0.00	41.45	15	4,933	0.30%
2020/08/26	1	41.35	0	0.00	41.55	1	4,959	0.02%
2020/08/25	0	0.00	1	41.35	41.50	-1	4,974	-0.02%
2020/08/21	0	0.00	2	40.23	40.30	-2	5,056	-0.04%
2020/08/20	18.1	39.96	12	40.10	40.10	6.1	5,022	0.12%
2020/08/19	4	41.40	10	41.15	41.00	-6	4,971	-0.12%
2020/08/18	0	0.00	3	40.55	40.55	-3	4,897	-0.06%
2020/08/17	13	40.73	0	0.00	40.70	13	4,913	0.26%
2020/08/14	10	40.42	0	0.00	40.55	10	4,894	0.20%
2020/08/13	4	40.53	0	0.00	40.50	4	4,885	0.08%
2020/08/12	4	40.35	0	0.00	40.60	4	4,865	0.08%
2020/08/11	2	40.20	0	0.00	40.35	2	4,835	0.04%
2020/08/10	2.2	40.00	2	40.10	40.00	0.2	4,798	0.00%
2020/08/07	1	40.00	0	0.00	39.95	1	4,815	0.02%
2020/08/06	9	40.14	1	40.10	40.25	8	4,828	0.17%
2020/08/05	0	0.00	1	40.00	40.25	-1	4,817	-0.02%
2020/08/04	1	39.95	0	0.00	40.15	1	4,783	0.02%
2020/08/03	4.1	39.64	1	39.65	39.50	3.1	4,718	0.07%
2020/07/31	5.2	39.85	0	0.00	39.90	5.2	4,649	0.11%
2020/07/30	10	43.20	9	43.20	43.50	1	4,432	0.02%
2020/07/29	0	0.00	1	43.60	43.60	-1	4,338	-0.02%
2020/07/28	1	43.80	1	43.45	43.60	0	4,249	0.00%
2020/07/23	1	44.00	1	44.25	44.50	0	3,914	0.00%
2020/07/21	0	0.00	2	43.65	44.15	-2	3,705	-0.05%
2020/07/20	0	0.00	1.8	43.53	43.80	-1.8	3,620	-0.05%
2020/07/17	2	43.45	4	43.11	43.25	-2	3,515	-0.06%
2020/07/14	0	0.00	1	41.80	41.90	-1	3,270	-0.03%
2020/07/13	1	41.60	0	0.00	41.80	1	3,244	0.03%
2020/07/10	0	0.00	2.6	41.26	41.45	-2.6	3,202	-0.08%
2020/07/09	1	41.15	1	41.25	41.30	0	3,184	0.00%
2020/07/08	1	41.00	0	0.00	41.15	1	3,131	0.03%
2020/07/07	0.1	40.85	6	40.90	41.15	-5.9	3,088	-0.19%
2020/07/06	0	0.00	1	41.05	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	38	40.81	40.80	-38	3,017	-1.26%
2020/07/01	1	39.25	1	39.65	39.85	0	2,986	0.00%
2020/06/30	0.1	39.25	0	0.00	39.25	0.1	2,976	0.00%
2020/06/29	2	39.00	0	0.00	39.10	2	2,968	0.07%
2020/06/24	0	39.45	10	39.55	39.45	-10	2,928	-0.34%
2020/06/23	0	0.00	2	39.20	39.30	-2	2,942	-0.07%
2020/06/19	10	39.03	0	0.00	38.80	10	2,985	0.33%
2020/06/18	0.1	39.00	1	39.05	39.00	-0.9	2,910	-0.03%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	2	39.08	1	39.10	39.00	1	3,001	0.03%
2020/06/12	2	39.30	1	39.00	39.30	1	3,166	0.03%
2020/06/09	0	0.00	1	40.55	40.45	-1	3,367	-0.03%
2020/06/08	0	0.00	27	40.38	40.60	-27	3,462	-0.78%
2020/06/05	3	40.15	1	40.30	40.30	2	3,425	0.06%
2020/06/03	2	40.10	20	40.15	40.25	-18	3,489	-0.52%
2020/06/02	0	0.00	1	39.70	39.80	-1	3,487	-0.03%
2020/05/29	2	39.10	0	0.00	39.25	2	3,484	0.06%
2020/05/28	0.1	39.20	1	39.35	39.20	-0.9	3,415	-0.03%
2020/05/27	0.1	39.10	0	0.00	39.20	0.1	3,456	0.00%
2020/05/26	1	39.40	1	39.35	39.35	0	3,518	0.00%
2020/05/22	2	38.68	0	0.00	38.60	2	3,543	0.06%
2020/05/21	2	39.08	0	0.00	39.20	2	3,551	0.06%
2020/05/19	1	39.15	1	39.60	39.10	0	3,593	0.00%
2020/05/18	0	0.00	1	38.95	38.70	-1	3,598	-0.03%
2020/05/15	0	0.00	1	39.20	38.95	-1	3,613	-0.03%
2020/05/14	1	38.80	1	39.10	39.05	0	3,608	0.00%
2020/05/13	1	39.50	9	39.51	39.25	-8	3,587	-0.22%
2020/05/11	5	39.00	6	38.95	38.80	-1	3,601	-0.03%
2020/05/07	0.6	38.15	1	38.40	38.20	-0.4	3,595	-0.01%
2020/05/06	4.7	38.00	0	0.00	38.00	4.7	3,597	0.13%
2020/05/05	0.1	38.00	0	0.00	38.10	0.1	3,603	0.00%
2020/05/04	1	37.65	0	0.00	38.00	1	3,603	0.03%
2020/04/30	1.2	38.86	10	38.70	38.95	-8.8	3,602	-0.24%
2020/04/29	0	0.00	1	38.65	38.65	-1	3,619	-0.03%
2020/04/28	2	38.15	0	0.00	38.10	2	3,648	0.05%
2020/04/27	0	0.00	3	37.80	37.90	-3	3,764	-0.08%
2020/04/22	1	37.00	0	0.00	37.25	1	3,778	0.03%
2020/04/21	1	37.55	2	37.43	37.15	-1	3,770	-0.03%
2020/04/20	2	37.80	0	0.00	37.95	2	3,743	0.05%
2020/04/17	6	37.63	2	38.13	37.75	4	3,729	0.11%
2020/04/16	0	0.00	1	37.20	37.10	-1	3,709	-0.03%
2020/04/15	3.3	37.53	0	0.00	37.45	3.3	3,713	0.09%
2020/04/10	1	36.50	2.2	36.78	36.80	-1.2	3,776	-0.03%
2020/04/09	2	36.30	0	0.00	36.35	2	3,795	0.05%
2020/04/08	1	36.15	0	0.00	36.35	1	3,780	0.03%
2020/04/07	1	36.25	2	36.25	36.05	-1	3,770	-0.03%
2020/04/06	2	35.70	6	35.91	36.20	-4	3,737	-0.11%
2020/04/01	1	35.30	0	0.00	35.00	1	3,691	0.03%
2020/03/31	1	35.20	0.8	35.50	35.50	0.2	3,674	0.00%
2020/03/27	6.2	35.76	0	0.00	35.35	6.2	3,661	0.17%
2020/03/26	0	0.00	1.8	35.64	35.80	-1.8	3,664	-0.05%
2020/03/25	0	0.00	3	34.97	34.65	-3	3,681	-0.08%
2020/03/20	0	0.00	2	31.80	33.25	-2	3,645	-0.05%
2020/03/19	1	32.35	17	33.68	31.45	-16	3,558	-0.45%
2020/03/18	6	34.93	4	35.15	34.90	2	3,434	0.06%
2020/03/17	1.1	35.51	1	36.00	35.10	0.1	3,354	0.00%
2020/03/16	0.1	36.45	0	0.00	36.45	0.1	3,232	0.00%
2020/03/13	1.2	36.72	4	37.60	37.60	-2.8	3,164	-0.09%
2020/03/12	4	37.91	0	0.00	37.40	4	3,026	0.13%
2020/03/11	7	38.21	0	0.00	38.30	7	2,912	0.24%
2020/03/06	2	38.88	3	39.00	39.05	-1	2,824	-0.04%
2020/03/05	3	38.95	0.2	38.90	39.10	2.8	2,784	0.10%
2020/03/04	0	0.00	1	38.55	38.60	-1	2,788	-0.04%
2020/03/03	1	38.45	0	0.00	38.50	1	2,767	0.04%
2020/03/02	5	38.35	15	38.37	38.30	-10	2,726	-0.37%
2020/02/27	0	0.00	0.5	38.75	38.80	-0.5	2,942	-0.02%
2020/02/26	1.4	38.87	0	0.00	38.90	1.4	2,915	0.05%
2020/02/24	0	0.00	1.8	38.95	39.00	-1.8	2,929	-0.06%
2020/02/20	0	0.00	4	39.30	39.30	-4	2,938	-0.14%
2020/02/19	15	39.17	0	0.00	39.10	15	2,928	0.51%
2020/02/18	0	0.00	2	39.00	39.10	-2	2,951	-0.07%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/14	2	39.05	1	39.15	39.00	1	3,203	0.03%
2020/02/13	0	0.00	1	39.00	39.00	-1	3,251	-0.03%
2020/02/12	0	38.55	0	0.00	38.85	0	3,230	0.00%
2020/02/10	3	38.15	0	0.00	38.25	3	3,223	0.09%
2020/02/07	0.2	38.10	1	38.15	38.10	-0.8	3,241	-0.02%
2020/02/06	0	0.00	1.2	38.40	38.40	-1.2	3,268	-0.04%
2020/02/05	2	38.08	0	0.00	38.05	2	3,276	0.06%
2020/02/04	0	0.00	1	38.30	38.20	-1	3,325	-0.03%
2020/01/31	5	38.16	10	38.15	38.00	-5	3,320	-0.15%
2020/01/30	6	38.21	2	38.45	37.95	4	3,303	0.12%
2020/01/17	3	39.02	1	39.10	39.05	2	3,278	0.06%
2020/01/16	7	39.06	2	39.05	39.05	5	3,316	0.15%
2020/01/14	0	0.00	1	38.75	38.80	-1	3,388	-0.03%
2020/01/09	2	38.05	2	38.05	37.95	0	3,478	0.00%
2020/01/08	8	38.04	1	38.00	38.00	7	3,499	0.20%
2020/01/07	0	0.00	1	38.45	38.45	-1	3,521	-0.03%
2020/01/06	1	38.85	1	38.90	38.85	0	3,571	0.00%
2019/12/27	0	0.00	1	39.20	39.25	-1	3,702	-0.03%
2019/12/23	0	0.00	2	39.45	39.45	-2	3,789	-0.05%
2019/12/20	1	39.10	0	0.00	39.10	1	3,783	0.03%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/18	1	38.80	6	38.86	39.05	-5	3,732	-0.13%
2019/12/16	0	0.00	8	38.64	38.60	-8	3,654	-0.22%
2019/12/13	4	38.70	0	0.00	38.60	4	3,649	0.11%
2019/12/12	2	38.58	1	38.55	38.60	1	3,631	0.03%
2019/12/11	1	38.40	0	0.00	38.45	1	3,633	0.03%
2019/12/09	2	38.15	0	0.00	38.20	2	3,642	0.05%
2019/12/04	3	37.75	0	0.00	37.70	3	3,643	0.08%
2019/12/03	0	0.00	2	37.75	37.75	-2	3,606	-0.06%
2019/12/02	0	0.00	1	37.85	37.85	-1	3,601	-0.03%
2019/11/27	0	0.00	1	38.00	38.00	-1	3,617	-0.03%
2019/11/26	2	38.05	0	0.00	37.75	2	3,604	0.06%
2019/11/22	0.1	38.35	1	38.40	38.40	-0.9	3,340	-0.03%
2019/11/19	1	38.15	1	38.25	38.30	0	3,290	0.00%
2019/11/18	1	38.40	0	0.00	38.50	1	3,362	0.03%
2019/11/15	0	0.00	3	38.43	38.25	-3	3,432	-0.09%
2019/11/14	0.5	38.45	5.9	38.41	38.50	-5.4	3,474	-0.16%
2019/11/13	17	39.36	25	39.45	39.00	-8	3,496	-0.23%
2019/11/11	0	0.00	1	38.25	38.30	-1	3,323	-0.03%
2019/11/08	9	38.09	0	0.00	38.05	9	3,291	0.27%
2019/11/07	0	0.00	6	38.53	38.35	-6	3,328	-0.18%
2019/11/04	0	0.00	5	38.45	38.45	-5	3,332	-0.15%
2019/11/01	0.5	38.40	0	0.00	38.40	0.5	3,325	0.02%
2019/10/31	1	38.45	3	38.58	38.60	-2	3,352	-0.06%
2019/10/30	1	38.30	1	38.30	38.40	0	3,311	0.00%
2019/10/29	1	38.00	0	0.00	38.10	1	3,274	0.03%
2019/10/25	1	37.80	3	37.80	38.20	-2	3,219	-0.06%
2019/10/24	8	37.81	0	0.00	37.90	8	3,173	0.25%
2019/10/23	6.4	37.85	0	0.00	37.95	6.4	3,118	0.21%
2019/10/22	1	37.60	1	37.40	37.25	0	3,087	0.00%
2019/10/21	8	37.27	1	37.75	37.25	7	3,045	0.23%
2019/10/18	4	37.36	0	0.00	37.05	4	2,983	0.13%
2019/10/17	0.9	37.65	0	0.00	37.65	0.9	2,921	0.03%
2019/10/16	1	37.35	0	0.00	37.35	1	2,896	0.03%
2019/10/15	3	36.85	0	0.00	36.90	3	2,876	0.10%
2019/10/14	1	37.15	0	0.00	37.00	1	2,843	0.04%
2019/10/09	15	37.06	0	0.00	36.75	15	2,781	0.54%
2019/10/08	3	37.40	222	37.09	37.50	-219	2,706	-8.09%	大賣/鉅額交易
2019/10/07	8	37.84	0.8	37.90	37.90	7.2	2,643	0.27%
2019/10/04	3	38.17	0	0.00	38.30	3	2,580	0.12%
2019/10/03	2	38.05	10	38.05	38.25	-8	2,558	-0.31%
2019/10/02	1.5	38.32	0	0.00	38.30	1.5	2,545	0.06%
2019/09/26	7	38.48	0	0.00	38.35	7	2,538	0.28%
2019/09/25	1	38.70	0.6	38.70	38.65	0.4	2,520	0.02%
2019/09/19	0	0.00	2.8	39.40	39.50	-2.8	2,472	-0.11%
2019/09/17	0	0.00	2	39.95	40.00	-2	2,475	-0.08%
2019/09/16	0	0.00	1	39.75	39.80	-1	2,477	-0.04%
2019/09/10	0	0.00	10	39.45	39.50	-10	2,531	-0.39%
2019/09/09	1	39.35	0	0.00	39.60	1	2,533	0.04%
2019/09/04	1	39.00	0	0.00	39.05	1	2,552	0.04%
2019/09/02	0	0.00	1	39.30	39.20	-1	2,573	-0.04%
2019/08/28	1.3	38.62	0	0.00	38.70	1.3	2,594	0.05%
2019/08/27	0.2	38.55	0	0.00	38.55	0.2	2,604	0.01%
2019/08/23	1	38.30	0	0.00	38.50	1	2,586	0.04%
2019/08/21	1	38.00	0	0.00	38.20	1	2,698	0.04%
2019/08/20	10	37.80	2	38.10	38.30	8	2,684	0.30%
2019/08/19	4.1	40.19	3	40.25	40.20	1.1	2,599	0.04%
2019/08/15	0.1	40.00	0	0.00	39.75	0.1	2,473	0.00%
2019/08/14	3	40.45	0	0.00	40.45	3	2,404	0.12%
2019/08/13	0.8	40.35	0	0.00	40.35	0.8	2,366	0.03%
2019/08/12	1.2	40.65	0	0.00	40.65	1.2	2,350	0.05%
2019/08/07	1	41.00	0	0.00	40.65	1	2,334	0.04%
2019/08/06	4	39.85	0	0.00	40.20	4	2,347	0.17%
2019/08/05	1	40.25	0	0.00	40.25	1	2,346	0.04%
2019/08/02	2	40.85	0	0.00	40.60	2	2,391	0.08%
2019/08/01	0	0.00	3.3	40.85	40.85	-3.3	2,408	-0.14%
2019/07/26	2	41.25	0	0.00	41.20	2	2,528	0.08%
2019/07/25	0	0.00	0	41.25	41.40	0	2,574	0.00%
2019/07/24	0	0.00	4	41.53	41.15	-4	2,587	-0.15%
2019/07/23	1	41.05	0	0.00	41.50	1	2,575	0.04%
2019/07/19	0	0.00	1	41.35	41.50	-1	2,555	-0.04%
2019/07/18	4	41.34	2	41.35	41.30	2	2,567	0.08%
2019/07/17	2	41.23	0	0.00	41.30	2	2,573	0.08%
2019/07/16	2	41.50	0	0.00	41.50	2	2,577	0.08%
2019/07/15	2	41.55	0	0.00	41.50	2	2,553	0.08%
2019/07/11	3	41.40	3	41.35	41.45	0	2,544	0.00%
2019/07/10	13	41.28	1	41.15	41.25	12	2,547	0.47%
2019/07/09	0	0.00	1	41.00	40.85	-1	2,541	-0.04%
2019/07/08	3	41.05	0	0.00	41.05	3	2,538	0.12%
2019/07/05	3.1	41.20	0	0.00	41.20	3.1	2,542	0.12%
2019/07/03	0	0.00	1	40.75	40.90	-1	2,576	-0.04%
2019/07/01	0.1	40.30	0	0.00	40.40	0.1	2,604	0.00%
2019/06/28	74.1	40.27	0	0.00	40.35	74.1	2,590	2.86%
2019/06/27	4.5	40.29	0	0.00	40.45	4.5	2,612	0.17%
2019/06/26	0	0.00	1.6	40.40	40.40	-1.6	2,588	-0.06%
2019/06/25	74	40.13	0	0.00	39.95	74	2,583	2.86%
2019/06/24	74	40.26	0	0.00	40.25	74	2,584	2.86%
2019/06/19	1	40.10	0	0.00	40.60	1	2,543	0.04%
2019/06/12	0.1	39.35	0	0.00	39.35	0.1	2,561	0.00%
2019/06/11	2	39.80	1	39.80	39.70	1	2,557	0.04%
2019/06/10	0	0.00	1	39.50	39.50	-1	2,540	-0.04%
2019/06/04	2	38.85	0	0.00	38.80	2	2,559	0.08%
2019/06/03	6	39.10	0	0.00	39.40	6	2,583	0.23%
2019/05/22	2	39.10	0	0.00	39.00	2	2,630	0.08%
2019/05/21	0	0.00	1	38.95	39.35	-1	2,646	-0.04%
2019/05/17	2	39.15	0	0.00	38.80	2	2,616	0.08%
2019/05/10	0	0.00	36	39.74	39.90	-36	2,599	-1.38%
2019/05/09	0	0.00	5	40.00	40.15	-5	2,540	-0.20%
2019/05/08	0.1	40.30	0	0.00	40.30	0.1	2,476	0.00%
2019/05/07	0	0.00	1	40.65	40.45	-1	2,441	-0.04%
2019/05/06	1	40.70	10	40.65	40.70	-9	2,413	-0.37%
2019/05/03	0	0.00	17	41.30	41.55	-17	2,358	-0.72%
2019/05/02	1	41.40	11	41.36	41.35	-10	2,357	-0.42%
2019/04/29	0	0.00	1.4	40.66	40.90	-1.4	2,293	-0.06%
2019/04/24	0	0.00	5	40.25	40.60	-5	2,305	-0.22%
2019/04/22	7	40.10	0	0.00	40.05	7	2,323	0.30%
2019/04/19	0	0.00	1	40.35	40.40	-1	2,333	-0.04%
2019/04/18	2	40.40	0	0.00	40.15	2	2,345	0.09%
2019/04/17	0.6	40.40	1	40.40	40.60	-0.4	2,387	-0.02%
2019/04/16	0	0.00	1	40.25	40.30	-1	2,392	-0.04%
2019/04/15	4	40.48	10	40.50	40.45	-6	2,421	-0.25%
2019/04/12	0	0.00	1	40.10	40.50	-1	2,449	-0.04%
2019/04/11	1	40.20	1	40.45	40.05	0	2,472	0.00%
2019/04/08	0	0.00	1	40.55	40.60	-1	2,441	-0.04%
2019/04/02	4	40.45	6	40.55	40.55	-2	2,401	-0.08%
2019/04/01	5	40.49	0	0.00	40.70	5	2,412	0.21%
2019/03/28	1	40.15	0	0.00	40.20	1	2,387	0.04%
2019/03/27	4	40.30	0	0.00	40.30	4	2,401	0.17%
2019/03/26	2.2	40.05	1	40.10	40.20	1.2	2,420	0.05%
2019/03/22	4.2	39.89	0	0.00	39.90	4.2	2,509	0.17%
2019/03/21	8	39.95	0	0.00	39.85	8	2,506	0.32%
2019/03/19	0.1	39.75	1	39.90	39.95	-0.9	2,504	-0.04%
2019/03/18	1	39.45	0	0.00	39.85	1	2,499	0.04%
2019/03/15	4	39.25	0	0.00	39.50	4	2,503	0.16%
2019/03/14	3	38.85	0	0.00	39.20	3	2,461	0.12%
2019/03/12	1	38.95	5	39.00	39.10	-4	2,522	-0.16%
2019/03/08	0	0.00	6	38.20	38.80	-6	2,577	-0.23%
2019/03/07	1	38.85	0	0.00	38.70	1	2,649	0.04%
2019/03/05	0	0.00	2	38.90	38.80	-2	2,607	-0.08%
2019/02/27	1	39.80	0	0.00	39.80	1	2,507	0.04%
2019/02/26	5	39.75	2	39.50	39.65	3	2,455	0.12%
2019/02/22	1	39.35	24	39.35	39.45	-23	2,432	-0.95%
2019/02/21	1	38.90	4	39.04	38.95	-3	2,438	-0.12%
2019/02/18	0	0.00	5	38.70	38.80	-5	2,449	-0.20%
2019/02/14	0	38.80	0	0.00	38.80	0	2,511	0.00%
2019/02/12	2	38.35	0	0.00	38.60	2	2,553	0.08%
2019/01/30	0	0.00	10	39.10	38.95	-10	2,554	-0.39%
2019/01/29	0	0.00	2	38.95	39.00	-2	2,583	-0.08%
2019/01/25	1	38.70	6	38.83	38.75	-5	2,624	-0.19%
2019/01/24	1	38.60	1	38.40	38.45	0	2,643	0.00%
2019/01/23	0	0.00	1	38.25	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	2	37.98	1	38.20	38.15	1	2,722	0.04%
2019/01/17	5	38.30	0	0.00	37.95	5	2,750	0.18%
2019/01/16	1	38.00	0	0.00	38.10	1	2,754	0.04%
2019/01/15	1	38.05	0	0.00	38.05	1	2,787	0.04%
2019/01/14	2	37.85	0	0.00	38.05	2	2,835	0.07%
2019/01/11	1	38.30	2	38.15	38.15	-1	2,845	-0.04%
2019/01/09	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2019/01/08	0.2	37.30	0	0.00	37.30	0.2	2,840	0.01%
2019/01/04	0	0.00	1	37.05	36.95	-1	2,940	-0.03%
2019/01/02	0	0.00	1	37.20	37.00	-1	3,190	-0.03%
2018/12/28	3	37.15	0	0.00	36.95	3	3,276	0.09%
2018/12/27	3	36.88	1	36.90	36.70	2	3,306	0.06%
2018/12/25	3	36.47	1	36.50	36.75	2	3,449	0.06%
2018/12/24	0	36.70	0	0.00	36.75	0	3,520	0.00%
2018/12/20	10	36.05	0	0.00	36.15	10	3,599	0.28%
2018/12/19	1	36.00	4	36.10	36.00	-3	3,602	-0.08%
2018/12/12	2.1	36.60	0	0.00	36.50	2.1	3,718	0.06%
2018/12/07	0	0.00	1	36.75	36.70	-1	3,869	-0.03%
2018/12/06	1.2	36.43	0	0.00	36.50	1.2	3,886	0.03%
2018/12/05	4	36.95	0	0.00	36.85	4	3,847	0.10%
2018/12/04	4	37.41	0	0.00	37.30	4	3,912	0.10%
2018/12/03	4	37.74	0	0.00	37.70	4	3,887	0.10%
2018/11/30	2	37.45	0	0.00	37.50	2	3,875	0.05%
2018/11/29	1.6	37.71	0	0.00	37.65	1.6	3,806	0.04%
2018/11/28	0	0.00	4	37.49	37.70	-4	3,818	-0.10%
2018/11/27	2	36.80	7	37.09	37.20	-5	3,846	-0.13%
2018/11/26	0.2	37.00	4.4	37.09	37.00	-4.2	3,849	-0.11%
2018/11/23	1	36.75	2	36.93	37.00	-1	3,900	-0.03%
2018/11/20	4	36.70	0	0.00	36.55	4	4,037	0.10%
2018/11/19	0.1	37.30	3	37.25	37.30	-2.9	4,049	-0.07%
2018/11/16	0.5	37.05	2	37.05	37.05	-1.5	4,079	-0.04%
2018/11/15	1	36.60	1	37.00	36.95	0	4,110	0.00%
2018/11/14	0	0.00	1	36.90	37.10	-1	4,127	-0.02%
2018/11/12	1	35.70	0	0.00	35.70	1	4,136	0.02%
2018/11/09	4.3	35.89	0	0.00	35.80	4.3	4,190	0.10%
2018/11/08	4	36.59	0	0.00	36.50	4	4,173	0.10%
2018/11/07	1	36.65	23	36.60	36.75	-22	4,211	-0.52%
2018/11/06	1	36.55	1	36.55	36.50	0	4,207	0.00%
2018/11/05	2	36.90	0	0.00	37.35	2	4,204	0.05%
2018/11/02	3	37.50	1	37.45	37.70	2	4,218	0.05%
2018/10/31	2	36.30	0	0.00	36.75	2	4,292	0.05%
2018/10/30	2	35.93	1	35.90	35.70	1	4,287	0.02%
2018/10/29	2	35.65	0	0.00	35.60	2	4,332	0.05%
2018/10/26	1	35.60	0	0.00	36.15	1	4,393	0.02%
2018/10/25	2	35.80	0	0.00	35.80	2	4,490	0.04%
2018/10/24	3	36.45	1	36.75	36.55	2	4,491	0.04%
2018/10/23	1	36.70	0	0.00	36.70	1	4,525	0.02%
2018/10/22	2	36.65	2	36.50	36.60	0	4,563	0.00%
2018/10/19	0	0.00	1.1	36.93	37.05	-1.1	4,559	-0.02%
2018/10/18	3	37.18	0	0.00	37.05	3	4,580	0.07%
2018/10/17	2	37.43	0	0.00	37.35	2	4,588	0.04%
2018/10/16	3	37.18	1	37.60	37.30	2	4,628	0.04%
2018/10/12	3	37.18	2.8	37.51	37.25	0.2	4,718	0.00%
2018/10/11	15.6	36.99	7	37.32	37.75	8.6	4,671	0.18%
2018/10/08	3	38.57	0	0.00	38.70	3	4,453	0.07%
2018/10/03	2	39.00	0.9	39.50	39.10	1.1	4,315	0.03%
2018/10/02	3.1	39.87	0	0.00	39.75	3.1	4,298	0.07%
2018/10/01	0.4	41.00	0	0.00	40.95	0.4	4,278	0.01%
2018/09/19	0	0.00	4	37.94	37.90	-4	4,310	-0.09%
2018/09/18	3	37.70	8	37.70	37.55	-5	4,367	-0.11%
2018/09/17	2	38.00	1	37.95	37.80	1	4,472	0.02%
2018/09/14	0	0.00	1	37.75	37.75	-1	4,509	-0.02%
2018/09/13	9	37.64	8	37.55	37.50	1	4,548	0.02%
2018/09/12	4	37.19	0	0.00	37.20	4	4,585	0.09%
2018/09/11	3.3	37.38	0	0.00	37.70	3.3	4,623	0.07%
2018/09/10	8	37.11	0	0.00	37.30	8	4,705	0.17%
2018/09/07	1	37.90	0	0.00	37.65	1	4,725	0.02%
2018/09/06	5	38.30	0	0.00	38.25	5	4,714	0.11%
2018/09/04	3	38.75	0	0.00	38.90	3	4,662	0.06%
2018/09/03	2	38.60	0	0.00	38.75	2	4,697	0.04%
2018/08/31	5	38.58	0	0.00	38.90	5	4,706	0.11%
2018/08/30	4	39.00	0	0.00	38.95	4	4,682	0.09%
2018/08/28	5	38.95	2	39.20	39.40	3	4,775	0.06%
2018/08/27	1	38.65	0	0.00	38.70	1	4,866	0.02%
2018/08/24	1	38.45	0	0.00	38.50	1	4,882	0.02%
2018/08/21	1	38.50	0	0.00	38.65	1	4,977	0.02%
2018/08/20	10	38.50	0	0.00	38.25	10	4,973	0.20%
2018/08/17	0	38.95	0	0.00	38.80	0	4,962	0.00%
2018/08/16	1	39.00	0	0.00	39.15	1	4,929	0.02%
2018/08/15	0.1	39.70	0	0.00	39.50	0.1	4,949	0.00%
2018/08/14	1	40.05	0	0.00	39.90	1	4,947	0.02%
2018/08/06	1	40.35	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	41.20	0	0.00	40.85	1	5,178	0.02%
2018/08/01	2	41.60	0	0.00	41.75	2	5,246	0.04%
2018/07/31	0	0.00	8	41.70	42.45	-8	5,295	-0.15%
2018/07/25	1	41.10	1	41.10	41.10	0	5,388	0.00%
2018/07/24	4	43.80	31	43.65	43.65	-27	5,344	-0.51%
2018/07/23	2	43.95	7	44.00	43.95	-5	5,270	-0.09%
2018/07/20	0	0.00	2	44.18	44.25	-2	5,257	-0.04%
2018/07/17	1	43.95	0	0.00	44.10	1	5,219	0.02%
2018/07/12	5	43.30	1.1	43.33	43.80	3.9	5,189	0.08%
2018/07/10	0.7	43.00	0.4	43.00	43.20	0.3	5,068	0.01%
2018/07/06	0	0.00	17	42.89	42.85	-17	5,047	-0.34%
2018/07/03	1	42.90	1	42.90	42.90	0	5,090	0.00%
2018/06/26	0	0.00	5	43.40	43.90	-5	4,874	-0.10%
2018/06/25	2	43.73	0.3	42.95	42.95	1.7	4,740	0.04%
2018/06/20	1	43.00	0	0.00	43.55	1	4,627	0.02%
2018/06/19	1	43.75	0	0.00	43.90	1	4,550	0.02%
2018/06/15	0	0.00	3	42.97	43.00	-3	4,421	-0.07%
2018/06/14	0	0.00	8	43.70	43.40	-8	4,362	-0.18%
2018/06/13	0	0.00	2	43.85	43.85	-2	4,308	-0.05%
2018/06/12	2	44.00	1	43.70	43.80	1	4,366	0.02%
2018/06/08	2	43.55	0	0.00	43.55	2	4,333	0.05%
2018/06/07	3	44.02	4	44.08	44.45	-1	4,332	-0.02%
2018/06/06	1	44.30	1	44.35	44.30	0	4,301	0.00%
2018/06/05	1	43.60	1.7	43.75	43.95	-0.7	4,271	-0.02%
2018/06/04	0	0.00	1	43.60	43.85	-1	4,222	-0.02%
2018/05/31	0	0.00	2	43.25	43.50	-2	4,080	-0.05%
2018/05/30	0	0.00	4	42.98	42.80	-4	3,947	-0.10%
2018/05/28	0	0.00	2	43.00	43.10	-2	4,010	-0.05%
2018/05/25	0	0.00	1	43.00	43.00	-1	4,068	-0.02%
2018/05/23	0	0.00	3	42.33	42.60	-3	4,129	-0.07%
2018/05/22	0	0.00	2	42.75	42.80	-2	4,110	-0.05%
2018/05/21	0	0.00	2	42.78	42.80	-2	4,195	-0.05%
2018/05/18	0	0.00	6	42.46	42.50	-6	4,244	-0.14%
2018/05/17	0	0.00	9	42.50	42.50	-9	4,397	-0.20%
2018/05/16	0	0.00	1	42.50	42.50	-1	4,500	-0.02%
2018/05/15	0.4	41.90	0	0.00	42.00	0.4	4,478	0.01%
2018/05/11	0	0.00	6	41.40	41.50	-6	4,647	-0.13%
2018/05/10	1	41.40	0	0.00	41.45	1	4,747	0.02%
2018/05/09	2	41.10	0	0.00	41.30	2	4,706	0.04%
2018/05/08	2	40.85	1	41.00	41.00	1	4,704	0.02%
2018/05/07	7	40.75	0	0.00	40.45	7	4,653	0.15%
2018/05/04	1	40.90	14	40.74	40.75	-13	4,581	-0.28%
2018/05/03	1	39.85	1	40.15	40.20	0	4,451	0.00%
2018/04/30	0	0.00	5	40.00	40.05	-5	4,422	-0.11%
2018/04/27	0	0.00	1	39.35	39.70	-1	4,424	-0.02%
2018/04/26	0	0.00	1	38.90	38.80	-1	4,443	-0.02%
2018/04/25	1	38.55	0	0.00	38.80	1	4,458	0.02%
2018/04/24	0.4	39.60	0	0.00	39.60	0.4	4,404	0.01%
2018/04/23	0.4	39.80	5.1	39.80	39.80	-4.7	4,396	-0.11%
2018/04/19	1	40.05	8	39.93	40.05	-7	4,409	-0.16%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/17	1	39.10	5	39.25	39.40	-4	4,356	-0.09%
2018/04/12	1	39.25	7	39.31	39.35	-6	4,377	-0.14%
2018/04/11	0	0.00	12	39.13	39.15	-12	4,349	-0.28%
2018/04/10	11	38.87	0	0.00	38.95	11	4,344	0.25%
2018/04/09	1	38.60	1	38.60	38.40	0	4,315	0.00%
2018/04/02	1	38.25	0	0.00	38.25	1	4,260	0.02%
2018/03/30	0	0.00	3	38.27	38.30	-3	4,294	-0.07%
2018/03/26	3	37.55	0	0.00	37.60	3	4,186	0.07%
2018/03/23	3	37.52	0	0.00	37.65	3	4,201	0.07%
2018/03/22	25	38.05	0	0.00	38.15	25	4,191	0.60%
2018/03/21	4	37.90	0	0.00	38.15	4	4,272	0.09%
2018/03/19	9	37.86	1	37.95	37.95	8	4,348	0.18%
2018/03/16	0	0.00	1	37.70	37.85	-1	4,343	-0.02%
2018/03/15	1	37.75	2	37.60	37.60	-1	4,275	-0.02%
2018/03/14	2	37.80	5	37.80	37.85	-3	4,270	-0.07%
2018/03/13	0	0.00	3	37.75	37.75	-3	4,280	-0.07%
2018/03/12	10	37.51	16	37.79	37.50	-6	4,297	-0.14%
2018/03/09	2	37.55	0	0.00	37.55	2	4,314	0.05%
2018/03/06	1.5	37.02	0	0.00	36.90	1.5	4,406	0.03%
2018/03/05	3	37.05	0	0.00	36.80	3	4,529	0.07%
2018/03/02	3.6	36.90	0	0.00	37.20	3.6	4,519	0.08%
2018/03/01	2	37.00	0	0.00	37.10	2	4,486	0.04%
2018/02/27	4.1	37.55	2	37.55	37.50	2.1	4,453	0.05%
2018/02/26	9	37.45	1	37.50	37.30	8	4,403	0.18%
2018/02/23	9	36.99	0	0.00	37.05	9	4,381	0.21%
2018/02/22	0.2	36.75	0	0.00	36.65	0.2	4,358	0.00%
2018/02/21	0.1	36.75	0	0.00	36.70	0.1	4,342	0.00%
2018/02/12	10	36.00	0	0.00	35.80	10	4,233	0.24%
2018/02/09	9	35.09	0	0.00	36.15	9	4,138	0.22%
2018/02/08	6	36.62	0	0.00	36.50	6	3,947	0.15%
2018/02/07	5	37.28	0	0.00	37.00	5	3,802	0.13%
2018/02/06	10.2	36.60	0	0.00	36.70	10.2	3,695	0.28%
2018/02/05	8	37.89	0	0.00	37.90	8	3,472	0.23%
2018/02/02	7	38.79	0	0.00	38.50	7	3,341	0.21%
2018/02/01	0	0.00	1	39.60	39.45	-1	3,276	-0.03%
2018/01/30	0	0.00	1	39.80	39.80	-1	3,267	-0.03%
2018/01/22	1	39.80	4	39.90	39.85	-3	3,171	-0.09%
2018/01/18	0	0.00	2	40.30	40.35	-2	3,094	-0.06%
2018/01/17	1	40.35	0	0.00	40.35	1	3,099	0.03%
2018/01/16	0	0.00	1	39.95	40.05	-1	3,072	-0.03%
2018/01/12	1	39.80	0	0.00	39.90	1	3,083	0.03%
2018/01/11	0.1	39.70	0	0.00	39.80	0.1	3,105	0.00%
2018/01/10	1	39.95	0	0.00	40.05	1	3,102	0.03%
2018/01/08	0	0.00	1	39.70	39.90	-1	3,127	-0.03%
2018/01/05	2.1	39.92	0	0.00	39.95	2.1	3,167	0.07%
2018/01/04	1	40.00	0	0.00	39.95	1	3,267	0.03%
2018/01/02	1	39.30	0	0.00	39.55	1	3,294	0.03%