大成 (1210)-凱基-三重券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
52.8
漲跌
--
漲幅
0.00%
成交量
561張
產業
上市食品類股
1131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

大成 (1210)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3.1	52.80	52.80	-3.1	955	-0.32%
2024/11/18	0	51.40	0	0.00	52.10	0	947	0.00%
2024/11/14	0	51.20	0	0.00	51.30	0	948	0.00%
2024/11/08	0.2	51.30	0	0.00	51.20	0.2	942	0.02%
2024/11/07	0	51.20	0	0.00	51.10	0	941	0.00%
2024/11/01	0.1	51.40	0	0.00	51.60	0.1	1,028	0.00%
2024/10/30	0.1	51.40	0	0.00	51.20	0.1	1,055	0.00%
2024/10/29	0.1	51.20	0	0.00	51.20	0.1	1,098	0.00%
2024/10/28	0.2	51.17	0	0.00	51.10	0.2	1,112	0.01%
2024/10/23	1	51.50	0	0.00	50.90	1	1,149	0.09%
2024/10/21	0.1	51.60	1.1	51.48	51.50	-1.1	1,165	-0.09%
2024/10/18	0	0.00	0	51.50	51.50	0	1,175	0.00%
2024/10/17	0.1	51.40	0	0.00	51.20	0.1	1,194	0.00%
2024/10/16	1.2	51.64	0	0.00	50.50	1.2	1,203	0.10%
2024/10/15	0.1	51.87	0.1	51.90	51.90	0	1,192	0.00%
2024/10/14	0.1	51.80	0	0.00	51.80	0.1	1,207	0.00%
2024/10/11	0.3	52.00	0	0.00	52.10	0.3	1,209	0.03%
2024/10/09	1.2	52.01	0	0.00	52.00	1.2	1,220	0.09%
2024/10/07	0	0.00	0.1	52.62	52.40	-0.1	1,223	-0.01%
2024/10/01	1	51.60	0	0.00	51.70	1	1,236	0.08%
2024/09/30	0	0.00	0.1	52.50	51.50	-0.1	1,264	0.00%
2024/09/27	0.1	52.00	3.7	51.76	52.20	-3.6	1,258	-0.29%
2024/09/26	1.1	51.51	0	0.00	51.30	1.1	1,258	0.09%
2024/09/24	0.1	51.60	0	0.00	51.30	0.1	1,271	0.00%
2024/09/23	0.4	51.81	3	51.63	51.50	-2.6	1,281	-0.21%
2024/09/20	0.1	51.90	0	0.00	51.20	0.1	1,289	0.00%
2024/09/19	0.1	51.60	0	0.00	51.30	0.1	1,197	0.00%
2024/09/18	0.1	51.50	0	0.00	51.40	0.1	1,199	0.00%
2024/09/16	0.2	51.27	0	0.00	51.30	0.2	1,232	0.01%
2024/09/13	3.1	51.00	0	0.00	50.90	3.1	1,245	0.24%
2024/09/12	0.2	51.28	0.1	51.30	51.00	0.2	1,256	0.01%
2024/09/11	2.1	50.91	0.1	51.14	50.90	2	1,253	0.16%
2024/09/10	0.1	51.30	0	0.00	50.90	0.1	1,253	0.00%
2024/09/09	1.2	50.77	0.2	50.97	51.20	1	1,249	0.08%
2024/09/06	0.8	51.40	0	0.00	51.20	0.8	1,250	0.06%
2024/09/05	0.3	51.44	0.1	51.70	51.00	0.2	1,259	0.02%
2024/09/04	3.2	51.16	0.3	51.80	51.30	2.9	1,263	0.23%
2024/09/03	0.1	52.60	0	0.00	52.50	0.1	1,248	0.00%
2024/09/02	0.5	52.93	0	0.00	52.80	0.5	1,256	0.04%
2024/08/30	1.1	52.90	0	0.00	53.60	1.1	1,262	0.08%
2024/08/29	0.1	52.70	0	0.00	52.70	0.1	1,264	0.00%
2024/08/28	0.1	52.80	0	0.00	52.80	0.1	1,272	0.00%
2024/08/27	0.1	51.93	0	0.00	52.10	0.1	1,274	0.01%
2024/08/26	0.2	52.27	0	0.00	51.90	0.2	1,274	0.01%
2024/08/23	0.1	52.05	0	0.00	51.90	0.1	1,298	0.01%
2024/08/22	2.1	52.11	0.3	52.20	52.10	1.8	1,328	0.14%
2024/08/21	0.1	52.20	0	0.00	52.10	0.1	1,345	0.00%
2024/08/20	5.1	52.00	0	0.00	51.90	5.1	1,345	0.38%
2024/08/19	1.1	52.01	0	0.00	52.00	1.1	1,357	0.08%
2024/08/16	0.1	52.40	0	0.00	52.00	0.1	1,363	0.00%
2024/08/15	0.1	52.53	5	52.50	52.20	-4.9	1,365	-0.36%
2024/08/14	0	0.00	0.1	52.70	52.60	-0.1	1,403	0.00%
2024/08/13	0.2	52.60	0	52.70	52.50	0.1	1,408	0.01%
2024/08/12	1.2	52.85	0	0.00	52.80	1.2	1,424	0.08%
2024/08/09	1.1	53.51	0	0.00	53.00	1.1	1,435	0.07%
2024/08/08	0.1	53.20	0	0.00	52.90	0.1	1,444	0.00%
2024/08/07	0.1	53.20	0	0.00	53.00	0.1	1,459	0.01%
2024/08/06	0.2	51.90	0	0.00	52.20	0.2	1,468	0.01%
2024/08/05	2.2	51.29	1.3	51.58	51.30	0.9	1,451	0.06%
2024/08/02	4.5	54.57	0.3	54.50	54.20	4.2	1,432	0.30%
2024/08/01	1.7	54.98	0	0.00	55.20	1.7	1,416	0.12%
2024/07/31	0	57.50	0	0.00	57.50	0	1,376	0.00%
2024/07/30	1.1	57.39	0	0.00	57.40	1.1	1,364	0.08%
2024/07/29	0.1	58.00	0	0.00	57.60	0.1	1,358	0.00%
2024/07/26	0.1	57.55	2.1	57.60	57.40	-1.9	1,359	-0.14%
2024/07/23	0.1	58.20	0.1	58.10	58.10	0	1,366	0.00%
2024/07/22	0.1	57.36	0	0.00	57.50	0.1	1,368	0.01%
2024/07/19	0.1	57.80	0	0.00	57.60	0.1	1,365	0.01%
2024/07/18	0.1	58.20	17	58.31	58.40	-17	1,418	-1.20%
2024/07/17	4.1	58.15	3	58.20	58.00	1.1	1,458	0.07%
2024/07/16	2.1	58.20	0	0.00	58.30	2.1	1,501	0.14%
2024/07/15	0.1	58.10	0	0.00	58.00	0.1	1,568	0.00%
2024/07/12	0.1	57.50	0	0.00	57.60	0.1	1,595	0.00%
2024/07/11	0.1	57.40	0	0.00	57.30	0.1	1,613	0.00%
2024/07/10	0.2	57.22	0	0.00	57.10	0.2	1,649	0.01%
2024/07/09	0.1	57.50	0.3	57.40	57.30	-0.3	1,696	-0.02%
2024/07/08	0.1	57.90	3	57.80	58.00	-3	1,709	-0.17%
2024/07/05	0.6	57.69	4	57.70	57.70	-3.5	1,721	-0.20%
2024/07/04	0.1	57.50	0	0.00	57.70	0.1	1,728	0.00%
2024/07/03	0.1	57.00	0	0.00	57.00	0.1	1,718	0.00%
2024/07/02	0.1	56.99	0	0.00	56.70	0.1	1,716	0.00%
2024/07/01	0.1	57.10	0	0.00	57.10	0.1	1,717	0.00%
2024/06/28	0.1	57.00	0	0.00	57.20	0.1	1,721	0.00%
2024/06/27	0.1	56.70	0	0.00	56.90	0.1	1,720	0.00%
2024/06/26	0.1	56.90	0	0.00	56.70	0.1	1,723	0.01%
2024/06/25	0.1	56.70	1	56.80	57.00	-1	1,722	-0.06%
2024/06/24	0.1	56.90	0	56.80	56.60	0	1,722	0.00%
2024/06/21	0.2	56.87	0	0.00	56.70	0.2	1,728	0.01%
2024/06/20	1.2	57.08	0	0.00	57.00	1.2	1,701	0.07%
2024/06/19	2.7	57.04	1	57.00	57.00	1.7	1,706	0.10%
2024/06/18	1.1	57.20	0	0.00	57.20	1.1	1,716	0.06%
2024/06/17	0.1	57.10	2	57.00	57.30	-2	1,758	-0.11%
2024/06/14	0.1	57.00	3	57.00	57.00	-3	1,769	-0.17%
2024/06/13	0.1	56.89	0	0.00	56.90	0.1	1,820	0.01%
2024/06/12	1	57.00	1	56.80	56.90	0	2,032	0.00%
2024/06/11	0.1	57.28	10	57.20	57.00	-9.9	2,087	-0.47%
2024/06/07	0.1	57.30	3	57.10	57.10	-2.9	2,099	-0.14%
2024/06/06	0.3	57.30	0	0.00	57.20	0.3	2,116	0.01%
2024/06/05	0.1	57.30	0	0.00	57.30	0.1	2,125	0.00%
2024/06/04	0.1	57.00	7	57.14	57.20	-7	2,140	-0.32%
2024/06/03	2	57.00	0	0.00	56.70	2	2,145	0.09%
2024/05/31	0	0.00	0.1	57.00	57.30	-0.1	2,159	0.00%
2024/05/30	2.1	56.61	9	56.60	56.50	-6.9	2,215	-0.31%
2024/05/29	3	56.43	0	0.00	56.70	3	2,221	0.14%
2024/05/28	3	56.67	0	0.00	56.30	3	2,204	0.14%
2024/05/27	0	0.00	2	56.80	56.80	-2	2,181	-0.09%
2024/05/23	0.1	57.70	2	57.20	57.20	-1.9	2,195	-0.09%
2024/05/21	3.1	58.00	1	58.10	58.10	2.1	2,207	0.09%
2024/05/20	7	58.63	0.4	58.40	58.40	6.6	2,229	0.30%
2024/05/16	0.1	57.60	0	0.00	57.60	0.1	2,225	0.00%
2024/05/15	0.8	58.20	0	0.00	58.20	0.8	2,222	0.04%
2024/05/14	1	58.20	0	0.00	58.10	1	2,244	0.04%
2024/05/13	0.1	58.00	2.1	58.10	58.10	-2	2,247	-0.09%
2024/05/10	1	58.20	0.2	57.80	57.60	0.8	2,230	0.04%
2024/05/09	4	58.20	9	58.31	58.10	-5	2,222	-0.23%
2024/05/08	0	0.00	1	57.50	58.10	-1	2,218	-0.05%
2024/05/07	0.2	57.60	2.6	57.48	57.50	-2.4	2,202	-0.11%
2024/05/06	3	57.20	2	57.40	57.40	1	2,187	0.05%
2024/05/03	1	57.10	0.3	57.40	57.00	0.7	2,189	0.03%
2024/04/30	2	57.40	0	0.00	57.20	2	2,199	0.09%
2024/04/29	0	0.00	1	57.50	57.50	-1	2,193	-0.05%
2024/04/26	2.1	57.00	0	0.00	57.00	2.1	2,180	0.09%
2024/04/25	0	0.00	2	57.40	57.40	-2	2,166	-0.09%
2024/04/24	3	57.00	2.8	57.06	57.00	0.2	2,175	0.01%
2024/04/23	0	0.00	6.3	57.27	57.40	-6.3	2,142	-0.29%
2024/04/22	0.1	56.10	0	0.00	56.40	0.1	2,093	0.00%
2024/04/19	1.1	55.70	4.1	55.50	55.50	-3	2,041	-0.15%
2024/04/18	1	55.50	1	55.70	55.70	0	1,980	0.00%
2024/04/17	0.3	56.15	0	56.10	55.60	0.2	1,957	0.01%
2024/04/16	1.1	55.42	2.1	55.60	55.20	-1	1,952	-0.05%
2024/04/15	1.1	56.32	3	56.30	56.30	-1.9	1,925	-0.10%
2024/04/12	0	57.40	0	0.00	57.20	0	1,881	0.00%
2024/04/11	4.1	57.40	0	0.00	57.40	4.1	1,887	0.22%
2024/04/09	0.2	58.00	0	0.00	58.00	0.2	1,899	0.01%
2024/04/08	0.3	57.70	0	0.00	58.00	0.3	1,904	0.01%
2024/04/03	2	57.70	0	0.00	57.60	2	1,944	0.10%
2024/04/02	0	58.20	1	58.10	57.80	-1	1,933	-0.05%
2024/04/01	6.1	57.80	0	0.00	58.20	6.1	1,935	0.32%
2024/03/29	0.1	57.80	0	0.00	57.70	0.1	1,933	0.01%
2024/03/28	0.1	58.00	0	0.00	57.70	0.1	1,946	0.01%
2024/03/27	0.1	57.80	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	0.1	57.80	0	57.90	57.40	0.1	2,064	0.00%
2024/03/25	0	57.90	0	0.00	57.70	0	2,116	0.00%
2024/03/22	5.2	58.19	0	0.00	57.60	5.2	2,179	0.24%
2024/03/21	0.1	58.10	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	0.1	58.49	1	58.00	58.20	-0.9	2,225	-0.04%
2024/03/19	0.2	57.55	2	57.50	57.20	-1.8	2,207	-0.08%
2024/03/18	0.1	57.20	6	56.30	57.10	-5.9	2,213	-0.27%
2024/03/15	4.2	57.39	3.6	57.52	56.80	0.7	2,172	0.03%
2024/03/14	3	60.70	5.2	60.70	60.50	-2.2	1,957	-0.11%
2024/03/11	2	59.65	0	0.00	59.60	2	1,910	0.10%
2024/03/08	0.3	59.67	0	0.00	59.40	0.3	1,923	0.01%
2024/03/07	0.1	59.90	5.1	59.91	60.30	-5	1,920	-0.26%
2024/03/06	0	0.00	1	60.20	60.40	-1	1,916	-0.05%
2024/03/05	0	0.00	3.1	60.23	60.30	-3.1	1,911	-0.16%
2024/03/01	0	0.00	2	58.90	58.90	-2	1,854	-0.11%
2024/02/29	0	0.00	0.5	58.50	58.40	-0.5	1,858	-0.03%
2024/02/26	0	0.00	0.1	58.90	59.00	-0.1	1,879	0.00%
2024/02/23	1	59.10	1.2	58.96	58.70	-0.2	1,881	-0.01%
2024/02/22	0	0.00	0.1	58.50	58.60	-0.1	1,887	-0.01%
2024/02/21	0	0.00	2	58.50	58.50	-2	1,882	-0.11%
2024/02/19	0.1	57.40	3	57.83	58.00	-2.9	1,861	-0.16%
2024/02/16	0.2	57.30	0	0.00	57.00	0.2	1,869	0.01%
2024/02/15	1	57.20	0	0.00	57.20	1	1,855	0.05%
2024/02/05	0.1	58.10	10.2	58.20	58.20	-10.1	1,837	-0.55%
2024/02/02	0	0.00	0	58.00	58.00	0	1,856	0.00%
2024/02/01	0	0.00	1	58.00	57.80	-1	1,853	-0.05%
2024/01/31	1	57.70	0	0.00	57.70	1	1,846	0.05%
2024/01/25	0	0.00	1	58.20	58.10	-1	1,832	-0.05%
2024/01/24	2.2	57.62	0.4	57.80	57.50	1.8	1,828	0.10%
2024/01/19	0	0.00	3	57.20	57.30	-3	1,833	-0.16%
2024/01/12	0	0.00	1.1	56.81	57.00	-1.1	1,802	-0.06%
2024/01/11	1.2	56.86	0	0.00	56.80	1.2	1,783	0.07%
2024/01/10	1.1	56.52	0	0.00	57.00	1.1	1,787	0.06%
2024/01/09	1	57.00	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0	0.00	2	57.95	57.80	-2	1,772	-0.11%
2024/01/05	19	57.42	1.7	57.60	57.60	17.3	1,778	0.97%
2024/01/04	2.2	58.06	0	0.00	58.20	2.2	1,757	0.13%
2024/01/03	0	0.00	0.5	58.50	58.80	-0.5	1,751	-0.03%
2023/12/29	2	58.45	3	59.00	58.50	-1	1,711	-0.06%
2023/12/28	0	0.00	2	57.70	57.80	-2	1,701	-0.12%
2023/12/27	3.1	57.47	5.1	57.50	57.50	-2	1,728	-0.12%
2023/12/25	11	58.00	1	57.90	57.70	10	1,731	0.58%
2023/12/22	1.5	58.43	2	58.40	59.00	-0.5	1,706	-0.03%
2023/12/21	0	0.00	2	58.75	59.20	-2	1,653	-0.12%
2023/12/20	0	0.00	0	58.10	58.80	0	1,617	0.00%
2023/12/18	0	0.00	3.2	57.85	58.40	-3.2	1,500	-0.21%
2023/12/15	1	57.00	0.1	57.00	57.00	0.9	1,464	0.06%
2023/12/14	1	56.70	3.5	56.86	56.90	-2.5	1,468	-0.17%
2023/12/13	0.1	56.40	28	56.20	56.30	-27.9	1,457	-1.91%
2023/12/12	0	0.00	0.3	57.00	57.20	-0.3	1,459	-0.02%
2023/12/11	0.2	57.10	0	0.00	57.00	0.2	1,455	0.01%
2023/12/08	1	57.30	2	57.10	57.20	-1	1,479	-0.07%
2023/12/07	4.2	56.80	0	0.00	56.80	4.2	1,478	0.28%
2023/12/04	0	0.00	4	56.25	56.10	-4	1,426	-0.28%
2023/11/30	2.5	56.32	0.3	56.23	56.30	2.2	1,445	0.15%
2023/11/29	0.3	55.90	1	55.90	55.90	-0.7	1,487	-0.05%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/27	0	0.00	2	55.50	55.00	-2	1,488	-0.13%
2023/11/24	0	0.00	2	55.00	55.30	-2	1,490	-0.13%
2023/11/22	2.2	55.08	2	54.80	54.90	0.2	1,475	0.01%
2023/11/21	2.2	54.31	8.1	54.29	54.50	-6	1,468	-0.41%
2023/11/16	0	0.00	1.4	54.07	54.00	-1.4	1,450	-0.09%
2023/11/15	0	0.00	2.4	53.87	53.90	-2.4	1,460	-0.17%
2023/11/13	0.2	53.20	0	0.00	53.00	0.2	1,542	0.01%
2023/11/10	3.4	53.62	2.2	53.84	53.60	1.2	1,573	0.08%
2023/11/07	1	52.60	0	0.00	52.80	1	1,692	0.06%
2023/11/06	4	52.85	0	0.00	52.80	4	1,773	0.23%
2023/11/02	0	52.10	10	51.80	52.10	-10	2,102	-0.47%
2023/11/01	10	51.20	0	0.00	51.90	10	2,220	0.45%
2023/10/31	0	51.70	0	0.00	50.80	0	2,536	0.00%
2023/10/30	0	0.00	0	52.20	51.60	0	2,750	0.00%
2023/10/25	0	52.20	1	52.10	51.90	-1	3,144	-0.03%
2023/10/24	0	51.80	0	0.00	51.70	0	3,205	0.00%
2023/10/23	1	51.40	2	51.50	51.60	-1	3,290	-0.03%
2023/10/20	9.1	51.19	0	0.00	51.20	9.1	3,351	0.27%
2023/10/19	0	52.00	0	0.00	51.80	0	3,414	0.00%
2023/10/18	2.1	51.72	0	0.00	51.60	2.1	3,558	0.06%
2023/10/17	0.9	52.51	0	0.00	52.20	0.9	3,714	0.02%
2023/10/16	0	52.70	0	0.00	52.50	0	3,843	0.00%
2023/10/12	0.4	53.09	9	52.98	53.20	-8.6	4,329	-0.20%
2023/10/11	0	52.93	2	53.00	52.70	-1.9	4,406	-0.04%
2023/10/06	1.1	52.90	0.4	53.03	52.80	0.6	4,441	0.01%
2023/10/05	1.2	52.63	1.5	52.66	52.60	-0.3	4,458	-0.01%
2023/10/04	2.1	52.35	5	52.32	52.10	-2.9	4,499	-0.06%
2023/10/03	0	53.40	0	0.00	53.10	0	4,501	0.00%
2023/10/02	2.1	53.95	0	0.00	53.80	2.1	4,483	0.05%
2023/09/28	0.1	54.10	0	0.00	53.80	0.1	4,493	0.00%
2023/09/27	0	0.00	1	54.30	54.10	-1	4,499	-0.02%
2023/09/20	1	54.20	0.2	55.00	54.20	0.8	4,538	0.02%
2023/09/19	0	0.00	1	54.80	54.40	-1	4,511	-0.02%
2023/09/18	2	55.40	0	0.00	55.30	2	4,498	0.04%
2023/09/15	2	55.40	0	0.00	55.60	2	4,497	0.04%
2023/09/14	0	0.00	0.1	55.00	54.90	-0.1	4,512	0.00%
2023/09/12	1	54.10	0	0.00	54.20	1	4,490	0.02%
2023/09/11	0	0.00	2	54.20	54.20	-2	4,482	-0.04%
2023/09/08	4	54.60	0	0.00	54.50	4	4,486	0.09%
2023/09/07	0.4	55.00	3	54.73	54.60	-2.6	4,496	-0.06%
2023/09/06	3	54.70	0	0.00	54.80	3	4,493	0.07%
2023/09/05	3	55.63	20	55.60	55.40	-17	4,475	-0.38%
2023/09/04	20	56.05	0	0.00	56.10	20	4,468	0.45%
2023/09/01	5	55.00	0	0.00	55.00	5	4,422	0.11%
2023/08/31	15	54.70	0	0.00	54.60	15	4,413	0.34%
2023/08/30	0	0.00	0.2	54.50	54.30	-0.2	4,399	0.00%
2023/08/29	0	0.00	1	54.80	54.80	-1	4,397	-0.02%
2023/08/22	0	0.00	0.1	54.40	54.60	-0.1	4,391	0.00%
2023/08/21	1	54.40	1	54.40	54.30	0	4,400	0.00%
2023/08/17	2	53.70	0.1	53.90	54.00	1.9	4,363	0.04%
2023/08/16	1	53.20	0	0.00	53.40	1	4,391	0.02%
2023/08/15	0.4	53.70	0.1	53.40	53.10	0.3	4,362	0.01%
2023/08/14	1	53.00	0	0.00	52.90	1	4,360	0.02%
2023/08/11	0.1	54.20	0	0.00	54.10	0.1	4,299	0.00%
2023/08/10	0	54.30	0	0.00	54.30	0	4,311	0.00%
2023/08/09	6.7	55.03	1	55.40	55.40	5.7	4,248	0.13%
2023/08/08	1	59.30	1	60.00	58.90	0	3,996	0.00%
2023/08/07	0.1	58.60	3	58.87	58.80	-2.9	3,956	-0.07%
2023/08/04	3	56.11	2	57.00	56.70	1	3,866	0.03%
2023/08/02	0.7	61.57	40	62.78	61.40	-39.3	3,623	-1.08%
2023/08/01	20	61.79	3.1	62.01	62.20	16.9	3,484	0.48%
2023/07/31	11	60.32	5	60.00	59.80	6	3,311	0.18%
2023/07/28	0.2	59.10	20	59.20	59.40	-19.8	3,249	-0.61%
2023/07/26	0	0.00	8	59.04	59.00	-8	3,191	-0.25%
2023/07/25	4.7	58.41	4	58.30	58.10	0.7	3,113	0.02%
2023/07/24	18	59.44	2	58.90	59.00	16	3,044	0.53%
2023/07/21	14	59.27	40	58.65	59.00	-26	2,974	-0.87%
2023/07/20	27.3	58.44	58	57.64	58.60	-30.7	2,857	-1.08%
2023/07/19	11.7	57.58	125.2	57.10	56.30	-113.4	2,690	-4.22%	大賣/鉅額交易
2023/07/18	185	56.25	4.1	57.60	55.90	181	2,564	7.05%	大買/鉅額交易
2023/07/17	5	54.94	19	56.10	55.90	-14	2,333	-0.60%
2023/07/14	2	52.65	3.1	52.93	52.60	-1.1	2,096	-0.05%
2023/07/13	0.4	52.10	1	52.10	51.80	-0.6	2,059	-0.03%
2023/07/12	1	51.80	0	0.00	51.80	1	2,081	0.05%
2023/07/11	0	0.00	1	52.20	52.00	-1	2,083	-0.05%
2023/07/10	2	52.50	0	0.00	52.50	2	2,058	0.10%
2023/07/07	0	0.00	4.3	51.72	51.80	-4.3	2,037	-0.21%
2023/07/06	1	52.00	3	52.30	52.10	-2	2,036	-0.10%
2023/07/05	0	0.00	6.9	53.18	52.90	-6.9	2,031	-0.34%
2023/07/04	0.2	53.30	3	53.43	53.30	-2.8	2,046	-0.14%
2023/06/30	0	0.00	4	53.50	53.30	-4	2,091	-0.19%
2023/06/29	1	53.00	0	0.00	52.80	1	2,063	0.05%
2023/06/28	0	0.00	3	52.60	52.70	-3	2,049	-0.15%
2023/06/27	3.3	52.20	0	0.00	52.00	3.3	2,048	0.16%
2023/06/20	2.1	51.38	14.3	51.78	51.40	-12.2	2,044	-0.59%
2023/06/19	0	0.00	0.4	52.50	52.40	-0.4	2,008	-0.02%
2023/06/14	2.5	52.66	0	0.00	52.50	2.5	2,014	0.12%
2023/06/13	0	0.00	1	53.00	52.90	-1	2,007	-0.05%
2023/06/12	10	52.90	0	0.00	52.70	10	2,005	0.50%
2023/06/09	0.4	53.40	0.2	53.40	53.50	0.2	2,013	0.01%
2023/06/08	0	0.00	2	53.45	53.50	-2	2,029	-0.10%
2023/06/07	2	52.90	0	0.00	53.30	2	2,039	0.10%
2023/06/02	0	0.00	9.5	53.29	53.20	-9.5	2,130	-0.44%
2023/05/31	0.1	52.90	0	0.00	52.50	0.1	2,283	0.00%
2023/05/30	0	0.00	2	53.35	53.30	-2	2,359	-0.08%
2023/05/29	0	0.00	5.4	53.00	52.80	-5.4	2,645	-0.20%
2023/05/25	0.2	53.20	0	0.00	53.30	0.2	2,736	0.01%
2023/05/23	1	55.00	4	54.63	54.00	-3	2,765	-0.11%
2023/05/22	0	0.00	0.3	53.70	53.70	-0.3	2,722	-0.01%
2023/05/18	1.4	53.34	2	53.25	53.10	-0.6	2,655	-0.02%
2023/05/17	0.6	53.10	0	0.00	53.50	0.6	2,642	0.02%
2023/05/16	1	53.50	8.6	53.35	53.00	-7.6	2,612	-0.29%
2023/05/15	1	52.70	2	52.70	52.80	-1	2,561	-0.04%
2023/05/12	0.1	52.50	0	0.00	52.50	0.1	2,568	0.00%
2023/05/11	0.1	52.50	0	0.00	52.00	0.1	2,560	0.00%
2023/05/10	1.2	53.30	0.1	53.50	53.30	1.2	2,533	0.05%
2023/05/09	9	53.98	12	53.92	52.70	-3	2,510	-0.12%
2023/05/08	2	52.95	2	53.30	53.50	0	2,441	0.00%
2023/05/05	9	52.30	8.6	52.48	52.80	0.4	2,366	0.02%
2023/05/04	4	52.00	4.3	52.17	51.80	-0.3	2,330	-0.01%
2023/05/03	0.2	52.07	5.2	52.10	52.20	-5	2,273	-0.22%
2023/05/02	0	0.00	5	51.60	51.80	-5	2,255	-0.22%
2023/04/27	0	0.00	1	51.10	51.10	-1	2,255	-0.04%
2023/04/26	1.1	51.21	0	0.00	51.30	1.1	2,263	0.05%
2023/04/25	2	51.10	0	0.00	50.90	2	2,254	0.09%
2023/04/24	9	51.09	3	51.23	51.30	6	2,232	0.27%
2023/04/21	0	0.00	3	52.40	51.40	-3	2,232	-0.13%
2023/04/20	0	0.00	14	52.00	52.00	-14	2,229	-0.63%
2023/04/19	0	0.00	2	52.60	52.60	-2	2,223	-0.09%
2023/04/18	2	53.25	0	0.00	52.70	2	2,199	0.09%
2023/04/17	2	53.20	3	52.97	52.80	-1	2,156	-0.05%
2023/04/14	0.4	51.90	5	52.02	51.90	-4.6	2,089	-0.22%
2023/04/13	0	0.00	5	51.80	52.00	-5	2,064	-0.24%
2023/04/12	5	51.20	6	51.20	51.00	-1	2,039	-0.05%
2023/04/11	0.3	51.73	0	0.00	51.40	0.3	2,025	0.01%
2023/04/10	0	0.00	0.2	51.76	52.00	-0.2	2,049	-0.01%
2023/04/07	2	51.50	12	51.96	51.90	-10	2,035	-0.49%
2023/04/06	0.3	51.80	2	51.90	51.90	-1.7	2,013	-0.08%
2023/03/31	3.1	50.90	3	50.80	51.10	0.1	1,972	0.01%
2023/03/30	0	0.00	0.1	50.30	50.30	-0.1	1,938	0.00%
2023/03/29	1	50.20	0	0.00	50.20	1	1,930	0.05%
2023/03/28	1	50.00	1	50.10	50.30	0	1,934	0.00%
2023/03/22	0	0.00	0.1	50.10	50.10	-0.1	1,894	0.00%
2023/03/20	14.2	49.94	0	0.00	49.65	14.2	1,878	0.76%
2023/03/17	1	50.00	0	0.00	49.85	1	1,866	0.05%
2023/03/16	2	49.93	1	50.00	50.00	1	1,853	0.05%
2023/03/15	0.4	50.83	0	0.00	50.30	0.4	1,840	0.02%
2023/03/14	0	0.00	1	50.50	50.50	-1	1,827	-0.05%
2023/03/13	0.2	50.30	1.1	49.91	50.10	-0.9	1,813	-0.05%
2023/03/10	6.1	50.51	2	50.85	50.30	4.1	1,791	0.23%
2023/03/09	0	0.00	0.2	51.20	51.10	-0.2	1,772	-0.01%
2023/03/08	9	51.11	5	51.40	51.30	4	1,767	0.23%
2023/03/07	1.1	51.65	7	51.70	51.20	-5.9	1,730	-0.34%
2023/03/06	7	51.73	14	51.40	51.30	-7	1,673	-0.42%
2023/03/03	16	51.04	6	50.38	50.20	10	1,590	0.63%
2023/03/02	3.2	50.94	7.2	49.99	50.00	-3.9	1,515	-0.26%
2023/03/01	33.2	53.40	16.9	52.86	51.10	16.3	1,410	1.16%
2023/02/24	0	0.00	2	50.40	50.60	-2	1,105	-0.18%
2023/02/23	2.3	49.43	2	50.50	49.55	0.3	1,057	0.02%
2023/02/22	4	48.55	0	0.00	49.05	4	984	0.41%
2023/02/21	0.3	48.45	1	48.20	48.65	-0.7	950	-0.07%
2023/02/20	0	0.00	1	47.75	47.75	-1	929	-0.11%
2023/02/15	0.1	47.00	0	0.00	46.85	0.1	929	0.01%
2023/02/14	1	46.60	0	0.00	46.65	1	925	0.11%
2023/02/09	0.6	47.45	0.2	47.40	47.25	0.4	896	0.05%
2023/02/08	0.7	47.55	1	47.25	47.60	-0.3	890	-0.04%
2023/02/07	0	0.00	1	47.10	47.10	-1	877	-0.11%
2023/02/06	0	0.00	1	46.55	46.65	-1	874	-0.11%
2023/02/02	0	0.00	15	45.88	46.20	-15	842	-1.78%
2023/02/01	1	45.80	0	0.00	45.80	1	841	0.12%
2023/01/31	15.2	46.30	0	0.00	46.30	15.2	830	1.83%
2023/01/30	0.1	46.09	0	0.00	45.65	0.1	834	0.01%
2023/01/17	0	0.00	0.1	46.00	45.85	-0.1	839	-0.01%
2023/01/11	0	0.00	1	46.40	46.05	-1	898	-0.11%
2023/01/10	0.7	46.15	0	0.00	46.30	0.7	886	0.07%
2023/01/09	1	45.55	1	45.75	45.80	0	867	0.00%
2023/01/04	1	45.30	0	0.00	45.35	1	863	0.12%
2023/01/03	0	0.00	10	45.30	45.45	-10	861	-1.16%
2022/12/30	1	45.40	1	45.50	45.55	0	858	0.00%
2022/12/29	10	45.45	0.1	45.60	45.40	9.9	855	1.15%
2022/12/28	3.2	46.61	1.5	46.15	46.05	1.7	851	0.20%
2022/12/27	0	0.00	10	45.00	45.35	-10	816	-1.22%
2022/12/26	1.2	45.16	0	0.00	45.00	1.2	822	0.15%
2022/12/23	10	45.00	0	0.00	45.45	10	814	1.23%
2022/12/22	0	0.00	0	44.60	44.60	0	799	0.00%
2022/12/20	0	0.00	1	44.40	44.40	-1	820	-0.12%
2022/12/16	0	44.65	0	0.00	44.35	0	811	0.00%
2022/12/12	0	0.00	10	44.30	44.50	-10	804	-1.24%
2022/12/08	0	44.50	0	44.40	44.25	0	804	0.00%
2022/12/07	10.4	44.70	0	0.00	44.75	10.4	807	1.29%
2022/12/06	1	44.55	2	44.73	44.40	-1	804	-0.12%
2022/12/05	0	0.00	18	44.80	44.85	-18	799	-2.25%
2022/11/30	18	44.50	0	0.00	44.55	18	773	2.33%
2022/11/28	1	43.70	0	0.00	43.75	1	753	0.13%
2022/11/24	1	43.75	0	0.00	43.55	1	739	0.14%
2022/11/15	1	43.20	0	0.00	43.30	1	801	0.12%
2022/11/11	0	0.00	1	42.15	42.05	-1	791	-0.13%
2022/11/09	2.5	41.61	0	0.00	41.90	2.5	790	0.31%
2022/11/08	1	41.85	0	0.00	41.90	1	792	0.13%
2022/11/07	2	41.55	0.1	41.40	41.60	1.9	798	0.24%
2022/11/02	1	41.40	0	0.00	41.20	1	807	0.12%
2022/10/31	0.1	40.10	0.1	40.40	40.20	0	792	0.00%
2022/10/28	3.1	40.02	0	0.00	39.95	3.1	799	0.39%
2022/10/27	0.3	40.20	0	0.00	40.40	0.3	792	0.04%
2022/10/25	0.1	41.05	0	0.00	40.30	0.1	771	0.01%
2022/10/24	0.2	41.90	0	0.00	41.70	0.2	755	0.02%
2022/10/21	2.4	41.94	0	0.00	42.00	2.4	749	0.32%
2022/10/20	0.8	42.01	0	0.00	42.80	0.8	737	0.11%
2022/10/13	0	42.85	0	0.00	42.75	0	667	0.00%
2022/10/12	0.9	43.40	0	0.00	43.35	0.9	659	0.14%
2022/10/11	0.3	43.99	0	0.00	43.80	0.3	652	0.04%
2022/10/06	0.9	44.75	0	0.00	45.00	0.9	646	0.13%
2022/10/05	1	44.70	0	0.00	45.00	1	648	0.15%
2022/10/04	0	44.35	0	0.00	44.40	0	646	0.00%
2022/10/03	0.1	44.11	0	0.00	44.00	0.1	641	0.02%
2022/09/30	0.1	44.72	0	0.00	44.50	0.1	641	0.02%
2022/09/28	0.1	45.40	0.1	45.55	45.25	0	622	0.01%
2022/09/26	0.1	47.00	0	0.00	46.90	0.1	625	0.02%
2022/09/23	1	47.30	0	0.00	47.30	1	628	0.16%
2022/09/21	1	47.45	0	0.00	47.40	1	637	0.16%
2022/09/14	0	0.00	1	48.60	48.30	-1	669	-0.15%
2022/09/13	0	0.00	1	48.75	48.70	-1	672	-0.15%
2022/09/07	0	0.00	2	47.75	47.75	-2	692	-0.29%
2022/09/01	1	48.50	0	0.00	48.70	1	707	0.14%
2022/08/30	0.4	49.23	0	0.00	49.15	0.4	699	0.06%
2022/08/29	0.2	50.80	1	50.50	50.70	-0.8	686	-0.12%
2022/08/26	0.5	50.50	1	50.70	50.60	-0.5	665	-0.08%
2022/08/25	0.5	50.66	0	0.00	50.50	0.5	659	0.08%
2022/08/24	0	0.00	1	50.30	50.20	-1	652	-0.15%
2022/08/23	0	0.00	2	50.00	49.95	-2	655	-0.31%
2022/08/19	1	49.10	0	0.00	49.10	1	651	0.15%
2022/08/17	0.2	49.80	0	0.00	49.50	0.2	655	0.02%
2022/08/15	1	49.45	0	0.00	49.70	1	674	0.15%
2022/08/12	0	0.00	0.2	49.00	48.90	-0.2	680	-0.03%
2022/08/11	1	48.00	0	0.00	48.00	1	686	0.15%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/09	0.4	47.95	3	47.97	48.10	-2.6	721	-0.36%
2022/08/05	2	47.35	0	0.00	47.35	2	760	0.26%
2022/08/03	0.8	47.20	0	0.00	47.15	0.8	834	0.10%
2022/08/01	0	0.00	2	48.50	48.40	-2	874	-0.23%
2022/07/28	0	0.00	1	48.80	48.95	-1	897	-0.11%
2022/07/26	1	48.85	1.7	48.85	48.80	-0.7	945	-0.07%
2022/07/22	1	47.75	1	47.70	47.65	0	966	0.00%
2022/07/21	1	47.70	0	0.00	47.90	1	997	0.10%
2022/07/18	3	46.83	0	0.00	46.95	3	1,048	0.29%
2022/07/14	1	47.45	0	0.00	47.45	1	1,172	0.09%
2022/07/13	0.6	47.37	0	0.00	47.40	0.6	1,220	0.05%
2022/07/08	1.1	47.28	0	0.00	47.20	1.1	1,510	0.07%
2022/07/04	0	0.00	0.1	48.25	48.65	-0.1	1,563	-0.01%
2022/06/29	0	47.75	0	0.00	47.45	0	1,595	0.00%
2022/06/27	0.1	48.05	0.1	47.85	47.80	0	1,625	0.00%
2022/06/23	5.3	46.90	2	47.10	47.05	3.3	1,698	0.19%
2022/06/22	2.2	47.05	3	46.97	46.85	-0.8	1,694	-0.05%
2022/06/21	0	47.40	0	0.00	47.35	0	1,694	0.00%
2022/06/20	0.2	47.50	1	47.35	47.00	-0.8	1,695	-0.05%
2022/06/17	0	48.00	0	0.00	47.60	0	1,699	0.00%
2022/06/16	1.1	48.54	0.2	48.95	48.70	0.9	1,703	0.05%
2022/06/14	0	0.00	0	47.95	47.75	0	1,740	0.00%
2022/06/13	0.1	48.35	22	48.01	47.90	-21.9	1,750	-1.25%
2022/06/09	2	48.98	0	0.00	49.00	2	1,813	0.11%
2022/06/08	0.6	48.95	2	49.00	49.00	-1.4	1,832	-0.08%
2022/06/07	0.1	48.88	0	0.00	48.65	0.1	1,845	0.01%
2022/05/31	0	48.90	0	0.00	49.40	0	1,952	0.00%
2022/05/30	12	48.85	0	0.00	48.90	12	1,950	0.62%
2022/05/26	11	48.35	0	0.00	48.45	11	1,962	0.56%
2022/05/25	1	47.80	0.3	47.65	47.75	0.7	1,970	0.03%
2022/05/24	2	47.30	0	0.00	47.05	2	2,006	0.10%
2022/05/23	0.1	47.95	0	0.00	47.55	0.1	2,000	0.00%
2022/05/20	0.2	47.44	12	47.33	47.45	-11.8	2,021	-0.58%
2022/05/18	2	47.40	0	47.15	47.50	2	2,142	0.09%
2022/05/17	0.1	47.35	0	0.00	46.90	0.1	2,132	0.00%
2022/05/16	4	47.30	0	0.00	47.25	4	2,132	0.19%
2022/05/13	1	47.50	1	47.30	47.45	0	2,147	0.00%
2022/05/12	1.1	47.96	0	0.00	47.35	1.1	2,147	0.05%
2022/05/11	3.8	49.02	1	49.10	48.80	2.8	2,126	0.13%
2022/05/10	3	49.47	1	50.20	49.95	2	2,094	0.10%
2022/05/09	1	51.00	1	51.00	50.40	0	2,080	0.00%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	0	0.00	2	52.40	52.10	-2	2,085	-0.10%
2022/05/04	1	52.00	1	51.90	52.00	0	2,073	0.00%
2022/04/28	2	53.90	2	54.10	53.20	0	2,053	0.00%
2022/04/27	0.1	52.90	0	0.00	52.50	0.1	2,041	0.01%
2022/04/26	1	53.70	0	0.00	53.40	1	2,018	0.05%
2022/04/25	0	0.00	3	53.83	53.70	-3	2,002	-0.15%
2022/04/22	1	54.80	0	0.00	54.70	1	1,998	0.05%
2022/04/21	4.1	55.01	3	55.07	54.60	1.1	1,992	0.05%
2022/04/20	1.1	55.00	1	54.50	55.60	0.1	1,941	0.00%
2022/04/19	0.3	54.00	0.1	54.10	54.30	0.2	1,880	0.01%
2022/04/18	12	56.25	3	56.17	54.50	9	1,849	0.49%
2022/04/15	0.5	54.08	6.1	54.99	55.30	-5.6	1,743	-0.32%
2022/04/14	1	54.90	4	54.70	54.90	-3	1,625	-0.18%
2022/04/13	0.6	54.50	0	0.00	54.40	0.6	1,587	0.03%
2022/04/12	1	54.50	1	54.40	54.20	0	1,579	0.00%
2022/04/11	0	0.00	0.2	55.00	54.90	-0.2	1,578	-0.01%
2022/04/08	0	54.90	0	0.00	54.90	0	1,571	0.00%
2022/04/07	3	54.90	0	0.00	54.80	3	1,563	0.19%
2022/04/06	3.1	54.85	0.3	55.00	55.20	2.8	1,560	0.18%
2022/04/01	2	54.00	0	0.00	54.40	2	1,551	0.13%
2022/03/31	0.1	54.60	0	0.00	54.10	0.1	1,548	0.01%
2022/03/30	17	54.41	2	54.40	54.40	15	1,542	0.97%
2022/03/29	2	54.60	0	0.00	54.70	2	1,528	0.13%
2022/03/28	4	54.00	2.6	53.81	54.50	1.4	1,502	0.10%
2022/03/25	1	52.90	0	0.00	53.00	1	1,446	0.07%
2022/03/24	0	0.00	2	53.00	53.30	-2	1,457	-0.14%
2022/03/23	0.2	53.30	1	53.20	53.50	-0.8	1,469	-0.05%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/17	1	52.80	7	52.70	52.80	-6	1,440	-0.42%
2022/03/16	1	52.30	2	52.30	52.40	-1	1,426	-0.07%
2022/03/15	1.2	52.15	1	52.10	52.20	0.2	1,414	0.02%
2022/03/14	2.6	53.03	2	53.10	52.60	0.6	1,403	0.04%
2022/03/11	1	53.70	0	0.00	53.80	1	1,355	0.07%
2022/03/10	0	0.00	1	54.20	54.60	-1	1,343	-0.07%
2022/03/09	0	0.00	1	53.90	54.00	-1	1,337	-0.08%
2022/03/08	3.2	53.28	0	0.00	53.20	3.2	1,335	0.24%
2022/03/07	1	54.20	0	0.00	54.20	1	1,300	0.08%
2022/03/04	10	55.20	0	0.00	55.00	10	1,282	0.78%
2022/03/02	0	0.00	5	54.30	54.60	-5	1,294	-0.39%
2022/03/01	0.2	54.70	0	0.00	54.50	0.2	1,290	0.01%
2022/02/25	0	54.37	0	0.00	54.20	0	1,282	0.00%
2022/02/24	0.1	54.60	3	54.50	54.30	-2.9	1,273	-0.23%
2022/02/23	1.4	54.80	0	0.00	54.70	1.4	1,243	0.11%
2022/02/22	0.1	54.50	2	54.70	54.70	-1.9	1,247	-0.15%
2022/02/21	4.1	54.75	1	54.80	54.90	3.1	1,250	0.25%
2022/02/18	1	55.30	5	54.94	55.20	-4	1,239	-0.32%
2022/02/17	1	53.20	0	0.00	53.40	1	1,129	0.09%
2022/02/16	0.4	53.50	2	53.40	53.50	-1.6	1,146	-0.14%
2022/02/15	3	53.43	0	0.00	53.40	3	1,145	0.26%
2022/02/14	0.3	53.20	1	53.00	53.10	-0.7	1,130	-0.06%
2022/02/10	0	0.00	0	53.10	53.00	0	1,197	0.00%
2022/02/09	0.2	53.00	0	0.00	52.90	0.2	1,255	0.02%
2022/02/08	2	52.55	0	0.00	52.90	2	1,260	0.16%
2022/02/07	0	0.00	3	52.90	53.00	-3	1,252	-0.24%
2022/01/24	1	52.10	1	52.10	52.20	0	1,288	0.00%
2022/01/21	5	52.20	0	0.00	52.20	5	1,287	0.39%
2022/01/20	2.2	52.22	0	0.00	52.10	2.2	1,272	0.17%
2022/01/18	0	0.00	13	52.20	52.20	-13	1,286	-1.01%
2022/01/14	0.8	52.50	6	52.30	52.30	-5.2	1,284	-0.41%
2022/01/13	0	52.60	0	0.00	52.50	0	1,303	0.00%
2022/01/11	1	52.20	0	0.00	52.30	1	1,312	0.08%
2022/01/07	0.1	52.70	1	52.30	52.40	-0.9	1,317	-0.07%
2022/01/05	1.1	52.42	3	52.50	52.50	-1.9	1,310	-0.14%
2022/01/04	1	52.50	0	0.00	52.70	1	1,315	0.08%
2022/01/03	2	52.85	0	0.00	52.90	2	1,306	0.15%
2021/12/30	0	0.00	2	53.30	53.40	-2	1,304	-0.15%
2021/12/29	3	53.37	0	0.00	53.40	3	1,310	0.23%
2021/12/28	0	0.00	2	53.00	53.60	-2	1,313	-0.15%
2021/12/27	1	52.70	0	0.00	52.70	1	1,303	0.08%
2021/12/24	2	52.60	0	0.00	52.70	2	1,358	0.15%
2021/12/23	3	52.63	1	52.70	52.70	2	1,364	0.15%
2021/12/22	2	52.60	0	0.00	52.60	2	1,377	0.15%
2021/12/21	3	52.40	2	52.30	52.50	1	1,394	0.07%
2021/12/20	1	52.20	0	0.00	52.20	1	1,416	0.07%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0	0.00	1.5	52.70	52.50	-1.5	1,410	-0.10%
2021/12/14	1	52.50	0	0.00	52.40	1	1,429	0.07%
2021/12/09	0	0.00	1.1	52.81	52.80	-1.1	1,460	-0.07%
2021/12/08	0.7	52.89	2	52.60	52.70	-1.3	1,512	-0.09%
2021/12/07	2	52.50	0	0.00	52.50	2	1,514	0.13%
2021/12/06	0.2	52.60	0	0.00	52.30	0.2	1,512	0.01%
2021/12/03	0	0.00	2	52.00	52.20	-2	1,517	-0.13%
2021/12/02	1.3	52.15	0	0.00	52.00	1.3	1,521	0.09%
2021/11/30	1	52.30	1	52.20	52.00	0	1,570	0.00%
2021/11/29	7.1	52.17	0.1	52.30	52.20	7	1,570	0.44%
2021/11/26	0	0.00	20	52.60	52.50	-20	1,576	-1.27%
2021/11/25	0	0.00	6	52.80	52.80	-6	1,582	-0.38%
2021/11/24	0	0.00	1	52.80	52.70	-1	1,611	-0.06%
2021/11/23	0	0.00	0	53.00	52.70	0	1,617	0.00%
2021/11/22	1.1	52.93	0	0.00	53.00	1.1	1,630	0.07%
2021/11/19	0.1	53.20	0.1	53.30	53.20	0	1,644	0.00%
2021/11/18	1	52.80	0	0.00	53.30	1	1,662	0.06%
2021/11/17	3	52.57	32	52.59	52.80	-29	1,701	-1.70%
2021/11/16	1	52.50	1	52.60	52.70	0	1,765	0.00%
2021/11/15	2.5	52.50	0	0.00	52.40	2.5	1,802	0.14%
2021/11/12	3	52.80	3	52.80	52.90	0	1,806	0.00%
2021/11/11	4	52.20	2	52.30	52.40	2	1,825	0.11%
2021/11/10	10.8	52.02	0.1	52.30	52.20	10.7	1,863	0.57%
2021/11/09	4.1	52.37	0	0.00	52.20	4.1	1,877	0.22%
2021/11/08	8.1	52.57	1	52.70	52.90	7.1	1,858	0.38%
2021/11/05	0.3	53.50	2	53.50	53.50	-1.7	1,919	-0.09%
2021/11/04	1	53.50	1	53.40	53.50	0	2,054	0.00%
2021/11/03	2	53.05	1.1	53.21	53.50	0.9	2,249	0.04%
2021/11/02	5	53.10	0	0.00	53.00	5	2,268	0.22%
2021/11/01	4	53.73	0	0.00	53.10	4	2,255	0.18%
2021/10/29	4	53.58	0	0.00	53.70	4	2,266	0.18%
2021/10/26	0.9	54.00	0.2	53.90	53.60	0.8	2,329	0.03%
2021/10/25	0.7	54.00	0	0.00	53.90	0.7	2,332	0.03%
2021/10/22	1.5	53.56	0	0.00	53.50	1.5	2,353	0.06%
2021/10/21	0.5	53.72	0	0.00	53.20	0.5	2,371	0.02%
2021/10/20	1.1	53.92	1	54.00	54.00	0.1	2,368	0.00%
2021/10/19	4	54.40	0	0.00	54.30	4	2,363	0.17%
2021/10/18	0	0.00	6.5	54.32	54.30	-6.5	2,372	-0.27%
2021/10/15	0	0.00	5	53.92	53.80	-5	2,373	-0.21%
2021/10/13	0	0.00	1	53.70	53.40	-1	2,395	-0.04%
2021/10/12	4	52.70	0	0.00	53.30	4	2,403	0.17%
2021/10/08	2.3	53.31	0	0.00	53.10	2.3	2,402	0.10%
2021/10/07	1	53.30	2	53.05	53.40	-1	2,416	-0.04%
2021/10/06	0.7	53.20	0	0.00	53.00	0.7	2,430	0.03%
2021/10/05	1.4	52.64	2.3	53.08	53.10	-0.9	2,443	-0.04%
2021/10/04	1	53.11	2	53.30	53.20	-1	2,459	-0.04%
2021/10/01	7.2	53.76	1	53.50	53.50	6.2	2,457	0.25%
2021/09/30	0	0.00	0	54.70	54.90	0	2,408	0.00%
2021/09/29	1	54.60	2	54.60	54.60	-1	2,413	-0.04%
2021/09/28	3	55.50	0	0.00	55.20	3	2,412	0.12%
2021/09/27	0	0.00	1	55.00	55.20	-1	2,399	-0.04%
2021/09/24	2.4	54.50	0	0.00	54.40	2.4	2,401	0.10%
2021/09/23	1	54.30	5	54.38	54.20	-4	2,425	-0.16%
2021/09/22	1	54.01	1	54.10	54.10	0	2,450	0.00%
2021/09/17	2	54.15	0	0.00	54.90	2	2,464	0.08%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	55.00	0	0.00	54.60	1	2,488	0.04%
2021/09/14	4	54.88	2	54.80	54.90	2	2,499	0.08%
2021/09/13	6.1	54.74	3	54.83	54.90	3.1	2,506	0.12%
2021/09/10	4.7	56.00	1.6	55.81	55.90	3.1	2,466	0.13%
2021/09/08	1	56.00	10	55.70	55.70	-9	2,499	-0.36%
2021/09/07	2	55.90	0.1	56.20	56.00	1.9	2,515	0.08%
2021/09/06	12	56.39	0.5	56.50	56.20	11.5	2,541	0.45%
2021/09/03	20	56.30	16	56.88	56.90	4	2,534	0.16%
2021/09/02	12	55.59	0	0.00	55.60	12	2,503	0.48%
2021/09/01	12	55.45	5.4	54.99	55.50	6.6	2,487	0.27%
2021/08/31	0	0.00	0.6	54.40	54.10	-0.6	2,463	-0.02%
2021/08/30	0.4	54.30	1	54.10	54.20	-0.6	2,461	-0.02%
2021/08/27	3	54.07	1.8	54.51	54.50	1.2	2,439	0.05%
2021/08/26	0.3	54.54	0	0.00	54.40	0.3	2,443	0.01%
2021/08/25	2	54.75	2	54.65	54.90	0	2,445	0.00%
2021/08/24	23	53.97	7	54.61	54.80	16	2,441	0.66%
2021/08/23	2.4	53.43	0	0.00	53.80	2.4	2,446	0.10%
2021/08/20	2.1	56.10	21.1	56.10	56.10	-19	2,392	-0.79%
2021/08/19	4	56.23	1	56.80	56.20	3	2,337	0.13%
2021/08/18	4.2	56.69	40	56.60	56.90	-35.8	2,301	-1.56%
2021/08/17	5	56.84	21	57.08	56.80	-16	2,295	-0.70%
2021/08/16	1.2	56.05	22	56.39	56.30	-20.8	2,273	-0.91%
2021/08/13	2	55.95	1	56.40	55.90	1	2,251	0.04%
2021/08/12	5	55.94	2	55.70	56.10	3	2,238	0.13%
2021/08/11	14	55.48	8	55.68	55.50	6	2,251	0.26%
2021/08/10	5	56.50	1	56.89	56.50	4	2,183	0.18%
2021/08/09	9.1	57.65	1	58.30	57.50	8.1	2,138	0.38%
2021/08/06	1	60.20	10	60.30	60.70	-9	1,997	-0.45%
2021/08/04	5	61.42	5	61.40	61.40	0	2,236	0.00%
2021/08/03	7	60.84	0.4	61.07	61.00	6.6	2,297	0.29%
2021/08/02	2	60.25	0	0.00	60.80	2	2,338	0.09%
2021/07/30	1	60.30	2	60.50	60.10	-1	2,324	-0.04%
2021/07/29	0	0.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	0.1	59.50	5	59.60	59.30	-4.9	2,358	-0.21%
2021/07/27	11	59.74	0	0.00	59.60	11	2,441	0.45%
2021/07/26	0	0.00	2	60.00	59.90	-2	2,514	-0.08%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/22	2	59.80	0	0.00	59.70	2	2,803	0.07%
2021/07/21	0.1	59.60	0	0.00	59.60	0.1	2,828	0.00%
2021/07/20	0	59.50	3	59.50	59.30	-3	2,854	-0.10%
2021/07/19	0	59.80	0	0.00	59.80	0	2,928	0.00%
2021/07/16	0	0.00	2.1	60.10	60.00	-2.1	3,034	-0.07%
2021/07/14	3.1	59.14	0	0.00	59.30	3.1	3,130	0.10%
2021/07/13	5.1	59.60	0	0.00	59.60	5.1	3,192	0.16%
2021/07/12	0.8	60.00	1	59.70	59.70	-0.2	3,230	-0.01%
2021/07/09	2.3	59.64	2	59.60	59.60	0.3	3,238	0.01%
2021/07/07	24.7	60.20	2	60.10	60.20	22.7	3,312	0.69%
2021/07/06	2	60.20	2.7	60.32	60.40	-0.6	3,337	-0.02%
2021/07/05	140.3	60.37	12	60.28	60.40	128.3	3,351	3.83%	大買/鉅額交易
2021/07/01	0	0.00	3	60.60	60.60	-3	3,386	-0.09%
2021/06/30	6.1	60.22	0.1	60.60	60.10	6.1	3,416	0.18%
2021/06/29	241	60.63	2	60.55	60.60	239	3,451	6.93%	大買/鉅額交易
2021/06/28	1	60.70	5.2	60.75	60.80	-4.2	3,482	-0.12%
2021/06/25	0	0.00	12	60.01	59.90	-12	3,464	-0.35%
2021/06/24	22	59.99	3	59.70	59.90	19	3,475	0.55%
2021/06/23	14	59.19	2	59.30	59.30	12	3,478	0.34%
2021/06/22	171	58.99	1	58.80	59.00	170	3,526	4.82%	大買/鉅額交易
2021/06/21	0	58.80	2	58.80	58.60	-2	3,529	-0.06%
2021/06/18	0	58.80	0	0.00	59.10	0	3,536	0.00%
2021/06/17	3	59.00	0	0.00	59.00	3	3,535	0.08%
2021/06/16	0	0.00	1	59.10	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	3	58.97	59.00	-3	3,558	-0.08%
2021/06/11	0	0.00	1	58.20	57.90	-1	3,538	-0.03%
2021/06/07	0	0.00	0	57.98	57.50	0	3,637	0.00%
2021/06/04	2	57.95	2	57.85	57.90	0	3,677	0.00%
2021/06/03	4	58.43	1	58.30	58.40	3	3,758	0.08%
2021/06/02	1	57.71	0	0.00	58.40	1	3,898	0.03%
2021/06/01	5	58.20	1	58.10	58.10	4	3,921	0.10%
2021/05/31	6	57.62	3	57.37	57.70	3	3,986	0.08%
2021/05/28	0	0.00	1	56.60	56.60	-1	3,988	-0.03%
2021/05/27	3.1	56.37	0	0.00	56.40	3.1	3,989	0.08%
2021/05/25	4	56.43	1	56.50	56.50	3	4,009	0.07%
2021/05/24	0.1	56.80	0	0.00	56.50	0.1	4,012	0.00%
2021/05/21	1.2	56.75	0	0.00	56.90	1.2	4,036	0.03%
2021/05/19	3	56.10	0	0.00	56.40	3	4,092	0.07%
2021/05/18	4	56.83	0	0.00	57.00	4	4,061	0.10%
2021/05/17	1	57.50	10	55.44	54.50	-9	4,039	-0.22%
2021/05/14	3	57.27	6	56.25	56.40	-3	3,957	-0.08%
2021/05/13	14	55.49	1	56.60	56.40	13	3,896	0.33%
2021/05/12	9	56.44	11	54.96	55.40	-2	3,777	-0.05%
2021/05/11	2	59.15	1	60.10	59.20	1	3,640	0.03%
2021/05/10	2	59.20	2	59.90	60.50	0	3,576	0.00%
2021/05/07	1	58.90	9	59.08	59.20	-8	3,533	-0.23%
2021/05/06	5.1	59.40	1	58.40	58.70	4.1	3,539	0.11%
2021/05/05	3	59.00	0	0.00	58.60	3	3,526	0.09%
2021/05/04	7.4	59.90	4	59.23	58.90	3.4	3,504	0.10%
2021/05/03	2	60.25	4	60.50	60.10	-2	3,424	-0.06%
2021/04/29	3	60.13	4	60.13	59.90	-1	3,364	-0.03%
2021/04/28	7.2	60.42	15	60.28	61.30	-7.8	3,249	-0.24%
2021/04/27	13.5	58.00	2	58.00	58.10	11.5	3,135	0.37%
2021/04/26	1	57.90	1	57.40	58.00	0	3,121	0.00%
2021/04/23	8	58.10	1	56.70	57.50	7	3,122	0.22%
2021/04/22	3	58.73	1.1	59.41	57.90	1.9	3,093	0.06%
2021/04/21	2.1	57.52	0	0.00	57.70	2.1	2,995	0.07%
2021/04/20	11	57.88	10	57.70	58.00	1	2,976	0.03%
2021/04/19	3	57.43	4	58.00	58.40	-1	2,966	-0.03%
2021/04/16	2	56.30	6.6	56.51	57.00	-4.6	2,948	-0.16%
2021/04/15	2	56.45	4	56.40	56.50	-2	2,932	-0.07%
2021/04/14	9.2	55.47	2	56.00	56.30	7.2	2,957	0.24%
2021/04/13	2	56.30	7.2	56.40	56.10	-5.2	2,959	-0.18%
2021/04/12	2.1	55.20	8	55.01	55.20	-5.9	3,012	-0.20%
2021/04/09	13	54.08	1	54.10	54.20	12	3,138	0.38%
2021/04/08	0	0.00	7.3	54.28	54.40	-7.3	3,172	-0.23%
2021/04/07	0.2	54.40	0	0.00	54.50	0.2	3,199	0.01%
2021/04/06	2.1	54.31	0	0.00	54.40	2.1	3,342	0.06%
2021/04/01	8	54.53	13	54.74	54.50	-5	3,503	-0.14%
2021/03/31	11	54.80	0	0.00	54.60	11	3,561	0.31%
2021/03/30	6	54.37	5	54.30	54.70	1	3,507	0.03%
2021/03/29	2	54.20	2	54.55	54.20	0	3,488	0.00%
2021/03/26	8	53.98	1	54.10	54.10	7	3,484	0.20%
2021/03/25	5	53.50	7.1	53.89	53.80	-2.1	3,464	-0.06%
2021/03/24	1	52.90	4	52.93	52.90	-3	3,422	-0.09%
2021/03/22	0	0.00	1	52.30	52.60	-1	3,426	-0.03%
2021/03/19	8.1	51.84	0	0.00	51.90	8.1	3,430	0.24%
2021/03/18	2	52.70	2	52.50	52.50	0	3,413	0.00%
2021/03/17	2	52.40	0.2	52.60	52.50	1.8	3,452	0.05%
2021/03/16	2	52.30	10.4	52.30	52.40	-8.4	3,541	-0.24%
2021/03/15	3	52.20	0	0.00	52.20	3	3,530	0.08%
2021/03/12	0	0.00	0	52.40	52.70	0	3,521	0.00%
2021/03/11	3	52.37	1	52.30	52.30	2	3,524	0.06%
2021/03/10	0	0.00	4	53.25	53.20	-4	3,487	-0.11%
2021/03/09	7	53.00	18	52.88	53.20	-11	3,445	-0.32%
2021/03/08	2	52.80	18.1	52.85	53.00	-16.1	3,366	-0.48%
2021/03/05	1	51.30	12	50.92	51.00	-11	3,222	-0.34%
2021/03/04	18	50.94	4	51.33	50.70	14	3,212	0.44%
2021/03/03	0	0.00	1	50.30	50.30	-1	3,138	-0.03%
2021/02/26	1	49.80	0	0.00	50.00	1	3,110	0.03%
2021/02/25	0	0.00	2	50.30	50.30	-2	3,093	-0.06%
2021/02/24	0	0.00	0.2	50.10	50.10	-0.2	3,097	-0.01%
2021/02/23	0	0.00	1	50.20	50.20	-1	3,082	-0.03%
2021/02/19	11	50.28	1	50.10	50.30	10	3,001	0.33%
2021/02/18	3	49.53	5	49.15	49.65	-2	2,976	-0.07%
2021/02/17	1	48.65	0	0.00	48.95	1	2,983	0.03%
2021/02/05	1	48.10	0	0.00	48.40	1	2,987	0.03%
2021/02/04	0	48.40	0	0.00	48.30	0	2,986	0.00%
2021/02/03	0	0.00	5	48.10	48.30	-5	3,008	-0.17%
2021/02/02	7	47.94	5	47.95	47.85	2	3,026	0.07%
2021/01/29	5	48.57	1.1	48.29	48.25	4	2,976	0.13%
2021/01/28	0	0.00	1	48.60	48.70	-1	2,964	-0.03%
2021/01/27	3	48.88	29	48.53	48.70	-26	2,948	-0.88%
2021/01/26	8	49.06	0	0.00	48.85	8	2,939	0.27%
2021/01/25	12	48.85	3	48.70	49.00	9	2,936	0.31%
2021/01/22	11	48.65	5.2	48.71	49.20	5.8	2,927	0.20%
2021/01/21	3.2	47.81	1	48.10	48.00	2.2	2,902	0.08%
2021/01/20	0	0.00	2	47.80	47.65	-2	2,905	-0.07%
2021/01/19	0	0.00	2	49.00	48.95	-2	2,857	-0.07%
2021/01/18	6	48.48	0	0.00	48.50	6	2,862	0.21%
2021/01/15	1	49.20	0	0.00	48.90	1	2,830	0.04%
2021/01/14	1	49.85	1	50.10	49.85	0	2,829	0.00%
2021/01/12	0	0.00	1	50.20	50.00	-1	2,803	-0.04%
2021/01/11	1	50.70	0	0.00	51.00	1	2,781	0.04%
2021/01/08	6	49.94	0.9	49.95	50.10	5.1	2,724	0.19%
2021/01/07	5	50.00	0	0.00	50.00	5	2,684	0.19%
2021/01/06	7	50.09	2	49.63	49.65	5	2,649	0.19%
2021/01/05	3	50.23	15	50.10	50.20	-12	2,609	-0.46%
2021/01/04	5	51.14	5	51.70	51.00	0	2,554	0.00%
2020/12/31	8	50.68	2	50.55	50.80	6	2,435	0.25%
2020/12/30	12	49.93	4	49.76	49.95	8	2,412	0.33%
2020/12/29	6	50.44	6	49.89	50.30	0	2,400	0.00%
2020/12/28	30	50.59	5	50.43	51.00	25	2,253	1.11%
2020/12/25	7	48.06	14.3	48.42	48.10	-7.3	2,062	-0.35%
2020/12/24	0	0.00	6	46.83	46.80	-6	1,951	-0.31%
2020/12/23	1	46.55	0.6	46.70	46.70	0.4	1,955	0.02%
2020/12/22	1	46.35	0	0.00	46.25	1	1,979	0.05%
2020/12/21	0	0.00	4	46.23	46.60	-4	2,000	-0.20%
2020/12/18	1	46.30	5	46.40	46.45	-4	2,010	-0.20%
2020/12/17	4	45.65	0	0.00	45.60	4	2,001	0.20%
2020/12/16	3	45.73	0	0.00	46.00	3	1,994	0.15%
2020/12/15	6	45.95	4	46.00	45.70	2	1,990	0.10%
2020/12/14	5	46.30	0	0.00	46.30	5	1,980	0.25%
2020/12/10	0	0.00	1	47.75	47.50	-1	1,922	-0.05%
2020/12/08	0	0.00	1	46.10	46.05	-1	1,854	-0.05%
2020/12/07	2	46.33	1	46.30	46.10	1	1,853	0.05%
2020/12/04	0	0.00	2	46.33	46.40	-2	1,866	-0.11%
2020/12/03	1	46.30	2	46.40	46.25	-1	1,864	-0.05%
2020/12/02	2	46.43	3	46.40	46.35	-1	1,882	-0.05%
2020/11/30	2	47.18	0	0.00	46.35	2	2,025	0.10%
2020/11/27	0	0.00	2	47.00	47.00	-2	2,026	-0.10%
2020/11/26	5	46.70	0	0.00	46.70	5	2,074	0.24%
2020/11/25	1	46.70	1	46.80	46.65	0	2,165	0.00%
2020/11/19	0	0.00	6.1	46.69	46.40	-6.1	2,496	-0.24%
2020/11/18	1	46.85	1	47.00	46.75	0	2,515	0.00%
2020/11/17	1	46.40	2	46.75	46.80	-1	2,550	-0.04%
2020/11/16	1.1	46.98	0	0.00	46.65	1.1	2,617	0.04%
2020/11/13	2	46.93	3	46.63	46.60	-1	2,640	-0.04%
2020/11/12	5	46.25	1	46.30	46.15	4	2,659	0.15%
2020/11/11	3	46.33	0	0.00	46.45	3	2,733	0.11%
2020/11/10	6	45.87	3.1	45.44	45.90	3	2,745	0.11%
2020/11/09	0	0.00	1	45.15	45.15	-1	2,752	-0.04%
2020/11/06	1	45.10	1	45.25	45.00	0	2,764	0.00%
2020/11/05	0	0.00	4	45.25	45.15	-4	2,785	-0.14%
2020/11/03	0	0.00	2.1	44.96	44.90	-2.1	2,833	-0.07%
2020/10/30	0	0.00	1	45.30	44.95	-1	2,832	-0.04%
2020/10/29	0	0.00	3	45.50	45.45	-3	2,823	-0.11%
2020/10/28	0	0.00	1	45.65	45.70	-1	2,830	-0.04%
2020/10/26	1	45.55	6	45.67	45.60	-5	2,816	-0.18%
2020/10/21	1	45.35	0	0.00	45.50	1	2,807	0.04%
2020/10/20	3	45.25	1.1	45.20	45.25	2	2,821	0.07%
2020/10/19	1	45.30	3	45.20	45.25	-2	2,816	-0.07%
2020/10/15	1	44.65	0	0.00	44.75	1	2,864	0.03%
2020/10/14	5	44.91	1	45.20	44.90	4	2,906	0.14%
2020/10/12	4	45.05	1.1	45.00	44.90	2.9	3,011	0.10%
2020/10/08	1	44.15	3	44.40	44.55	-2	3,068	-0.07%
2020/10/06	5	43.65	3	43.88	44.10	2	3,143	0.06%
2020/10/05	12	42.54	0	0.00	42.95	12	3,124	0.38%
2020/09/29	2	42.25	0	0.00	42.10	2	3,136	0.06%
2020/09/25	0	0.00	3	42.05	42.10	-3	3,176	-0.09%
2020/09/23	2	42.93	4	43.04	42.85	-2	3,154	-0.06%
2020/09/22	3	43.53	0	0.00	43.50	3	3,153	0.10%
2020/09/21	2	44.00	0	0.00	43.90	2	3,142	0.06%
2020/09/18	2	43.95	0	0.00	43.80	2	3,141	0.06%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/11	0.1	43.30	0	0.00	43.00	0.1	3,168	0.00%
2020/09/10	1	43.70	0	0.00	43.70	1	3,175	0.03%
2020/09/09	4	43.55	0	0.00	43.55	4	3,182	0.13%
2020/09/08	2	43.98	1	44.00	44.20	1	3,167	0.03%
2020/09/07	0	0.00	3	43.15	43.50	-3	3,171	-0.09%
2020/09/04	0	0.00	2	43.70	43.60	-2	3,183	-0.06%
2020/09/03	7	43.81	5	43.56	43.50	2	3,162	0.06%
2020/09/02	1	44.30	3	44.48	44.50	-2	3,078	-0.06%
2020/09/01	6	44.68	3	44.45	44.45	3	3,094	0.10%
2020/08/31	3	45.18	3	45.30	45.25	0	3,068	0.00%
2020/08/28	3	46.55	2	46.70	46.45	1	2,979	0.03%
2020/08/27	0	0.00	3	49.15	48.95	-3	2,876	-0.10%
2020/08/26	1	48.85	0	0.00	48.90	1	2,753	0.04%
2020/08/25	1	48.75	16	48.92	48.90	-15	2,706	-0.55%
2020/08/24	1	48.80	37	49.06	48.75	-36	2,668	-1.35%
2020/08/21	5	49.28	1	49.00	48.85	4	2,666	0.15%
2020/08/20	3	47.73	13	47.83	47.90	-10	2,639	-0.38%
2020/08/19	0	0.00	4	49.18	49.60	-4	2,575	-0.16%
2020/08/18	31	49.03	2	48.80	48.95	29	2,562	1.13%
2020/08/17	9	48.57	5	48.75	48.90	4	2,538	0.16%
2020/08/14	0	0.00	1	46.60	47.15	-1	2,482	-0.04%
2020/08/13	3	46.97	8	46.77	46.85	-5	2,509	-0.20%
2020/08/12	0	0.00	4	46.23	46.15	-4	2,599	-0.15%
2020/08/11	0	0.00	2	46.48	46.25	-2	2,673	-0.07%
2020/08/10	4	46.83	0	0.00	47.00	4	2,707	0.15%
2020/08/07	1	45.85	0	0.00	45.65	1	2,721	0.04%
2020/08/06	3	45.98	0	0.00	45.85	3	2,725	0.11%
2020/08/05	2	45.95	4	45.93	46.00	-2	2,781	-0.07%
2020/08/04	1	46.35	0	0.00	46.25	1	2,825	0.04%
2020/08/03	1	46.20	0	0.00	46.35	1	2,906	0.03%
2020/07/30	2	46.00	3	46.07	46.25	-1	2,965	-0.03%
2020/07/29	1	45.45	0	0.00	45.30	1	3,030	0.03%
2020/07/28	0.2	45.10	3	45.57	45.10	-2.8	3,046	-0.09%
2020/07/27	0	0.00	7	45.58	45.60	-7	3,056	-0.23%
2020/07/24	3	46.07	1	45.75	45.90	2	3,119	0.06%
2020/07/23	4	46.24	1	46.35	46.45	3	3,140	0.10%
2020/07/22	0	0.00	13	46.35	46.15	-13	3,153	-0.41%
2020/07/21	4	46.91	0	0.00	46.90	4	3,180	0.13%
2020/07/20	19	47.21	3	47.10	47.45	16	3,156	0.51%
2020/07/17	3	46.72	3	46.20	46.20	0	3,124	0.00%
2020/07/16	7	47.17	21	47.22	47.10	-14	3,093	-0.45%
2020/07/15	16	46.52	15.4	46.51	47.00	0.6	3,025	0.02%
2020/07/14	23	45.33	9	45.35	45.15	14	2,974	0.47%
2020/07/13	8	44.96	7	44.59	44.95	1	2,935	0.03%
2020/07/10	0	0.00	3	43.95	43.70	-3	2,918	-0.10%
2020/07/09	9	44.16	1	44.10	44.05	8	2,934	0.27%
2020/07/08	0	0.00	11	43.95	44.10	-11	2,928	-0.38%
2020/07/07	0	0.00	1	43.90	43.80	-1	2,922	-0.03%
2020/07/06	0	0.00	0	43.50	43.60	0	2,909	0.00%
2020/07/02	0.4	43.45	4	43.48	43.60	-3.6	2,911	-0.12%
2020/07/01	5	43.10	1	42.85	42.95	4	2,924	0.14%
2020/06/30	1	42.65	0	0.00	42.65	1	2,956	0.03%
2020/06/29	1	42.85	0	0.00	42.60	1	3,023	0.03%
2020/06/24	1	43.10	0	0.00	43.05	1	3,061	0.03%
2020/06/23	0	0.00	2	43.05	43.10	-2	3,079	-0.06%
2020/06/22	1	43.10	0	0.00	43.05	1	3,087	0.03%
2020/06/18	1	43.80	1	43.80	43.80	0	3,094	0.00%
2020/06/17	0	0.00	2	43.48	43.10	-2	3,072	-0.07%
2020/06/16	1	42.80	1	43.00	43.10	0	3,075	0.00%
2020/06/15	5	43.23	2	42.88	42.70	3	3,137	0.10%
2020/06/12	2	42.20	15	41.56	42.25	-13	3,153	-0.41%
2020/06/11	1	43.35	0	0.00	42.55	1	3,178	0.03%
2020/06/10	1	43.50	1	43.55	43.55	0	3,176	0.00%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	2	43.80	1	43.80	43.80	1	3,261	0.03%
2020/06/05	0	0.00	1	44.20	44.20	-1	3,235	-0.03%
2020/06/04	5	44.08	4	44.10	44.15	1	3,264	0.03%
2020/06/03	0	0.00	2	43.85	44.10	-2	3,333	-0.06%
2020/06/02	2.1	43.80	1	43.80	43.80	1.1	3,321	0.03%
2020/06/01	5	43.70	1	43.75	43.70	4	3,322	0.12%
2020/05/29	2	43.70	0	0.00	43.00	2	3,308	0.06%
2020/05/26	4	44.39	1	44.20	44.20	3	3,277	0.09%
2020/05/25	1	44.30	9	44.34	44.25	-8	3,253	-0.25%
2020/05/22	1	43.20	6	43.60	43.20	-5	3,224	-0.16%
2020/05/21	0	0.00	1.6	44.04	44.00	-1.6	3,204	-0.05%
2020/05/20	12	44.01	15	44.40	43.85	-3	3,194	-0.09%
2020/05/19	1	44.65	5	44.25	44.80	-4	3,156	-0.13%
2020/05/18	1	44.05	10	43.97	43.90	-9	3,046	-0.30%
2020/05/15	15	42.71	12	42.93	42.80	3	2,985	0.10%
2020/05/14	0	0.00	1	42.80	41.90	-1	2,929	-0.03%
2020/05/13	0	0.00	1	41.80	42.35	-1	2,883	-0.03%
2020/05/12	16	42.23	8	42.24	42.15	8	2,867	0.28%
2020/05/11	2	42.90	1	43.00	43.00	1	2,814	0.03%
2020/05/08	5	42.76	2	42.80	43.35	3	2,793	0.11%
2020/05/07	0	0.00	4	42.15	42.25	-4	2,723	-0.15%
2020/05/06	1	42.05	1	42.00	41.50	0	2,732	0.00%
2020/05/05	1.4	41.84	3	41.93	41.95	-1.6	2,696	-0.06%
2020/05/04	0	0.00	7	40.89	40.85	-7	2,635	-0.27%
2020/04/30	4	41.38	0	0.00	41.45	4	2,619	0.15%
2020/04/29	5	41.50	2	41.55	41.45	3	2,599	0.12%
2020/04/28	16	40.50	0	0.00	40.70	16	2,530	0.63%
2020/04/24	1	39.95	0	0.00	39.80	1	2,535	0.04%
2020/04/23	0	0.00	10	39.15	39.30	-10	2,481	-0.40%
2020/04/22	1	37.95	0	0.00	38.55	1	2,464	0.04%
2020/04/21	1	38.70	0	0.00	38.65	1	2,460	0.04%
2020/04/20	2	39.30	0	0.00	39.45	2	2,443	0.08%
2020/04/17	2	39.50	1	39.35	38.80	1	2,439	0.04%
2020/04/16	2.2	39.25	0	0.00	39.40	2.2	2,399	0.09%
2020/04/15	2	39.28	0	0.00	39.70	2	2,387	0.08%
2020/04/14	0	0.00	3	38.08	38.45	-3	2,340	-0.13%
2020/04/13	0	0.00	2	37.75	37.65	-2	2,344	-0.09%
2020/04/10	1	37.65	0	0.00	37.80	1	2,362	0.04%
2020/04/09	1	37.30	0	0.00	37.50	1	2,413	0.04%
2020/04/08	2	37.18	2	37.25	37.15	0	2,434	0.00%
2020/04/07	0	0.00	2	37.20	37.05	-2	2,420	-0.08%
2020/04/06	23.1	36.83	0	0.00	37.05	23.1	2,390	0.97%
2020/04/01	1	37.45	1	37.25	36.95	0	2,378	0.00%
2020/03/31	18	37.56	11.1	37.49	36.95	6.9	2,330	0.30%
2020/03/30	5.2	35.83	1	36.75	36.50	4.2	2,283	0.18%
2020/03/27	0	0.00	3	35.20	35.10	-3	2,246	-0.13%
2020/03/25	1	35.10	4	34.96	34.90	-3	2,283	-0.13%
2020/03/24	1.2	34.13	0	0.00	33.85	1.2	2,419	0.05%
2020/03/20	2	34.45	0	0.00	34.20	2	2,633	0.08%
2020/03/19	2.2	33.13	12	33.70	32.00	-9.8	2,620	-0.37%
2020/03/18	3	35.07	0	0.00	34.70	3	2,586	0.12%
2020/03/17	0	0.00	1	35.85	35.25	-1	2,605	-0.04%
2020/03/16	1	35.80	1	36.05	35.80	0	2,565	0.00%
2020/03/13	0	0.00	3	35.22	36.00	-3	2,543	-0.12%
2020/03/12	1	38.45	6	37.95	37.40	-5	2,469	-0.20%
2020/03/11	1	38.75	1	39.05	38.70	0	2,426	0.00%
2020/03/10	2	38.25	0	0.00	38.40	2	2,442	0.08%
2020/03/09	7	39.04	0	0.00	38.65	7	2,495	0.28%
2020/03/06	1	40.10	0	0.00	40.05	1	2,473	0.04%
2020/03/05	1	40.10	0.2	40.40	40.30	0.8	2,496	0.03%
2020/03/04	1	39.95	5	40.05	40.00	-4	2,515	-0.16%
2020/03/03	1	40.50	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	39.80	1	39.80	40.00	0	2,509	0.00%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/26	3	40.30	0	0.00	40.15	3	2,502	0.12%
2020/02/24	2	40.63	0	0.00	40.55	2	2,540	0.08%
2020/02/21	0	0.00	1	41.35	40.95	-1	2,540	-0.04%
2020/02/20	1	41.50	0	0.00	41.30	1	2,548	0.04%
2020/02/19	1	41.35	0	0.00	41.45	1	2,564	0.04%
2020/02/18	0	0.00	2	41.85	41.45	-2	2,571	-0.08%
2020/02/17	3	41.02	0	0.00	40.95	3	2,580	0.12%
2020/02/13	0	0.00	1	40.75	40.70	-1	2,730	-0.04%
2020/02/12	0	0.00	1	40.50	40.65	-1	2,743	-0.04%
2020/02/11	6	40.24	0	0.00	40.50	6	2,743	0.22%
2020/02/10	0	0.00	4.3	40.45	40.25	-4.3	2,754	-0.16%
2020/02/07	3	40.85	0	0.00	40.50	3	2,744	0.11%
2020/02/06	1	41.05	5	41.15	41.30	-4	2,719	-0.15%
2020/02/05	6	40.94	0	0.00	41.05	6	2,718	0.22%
2020/02/04	1	41.05	5.1	41.10	41.05	-4.1	2,714	-0.15%
2020/02/03	3	40.88	0	0.00	41.05	3	2,723	0.11%
2020/01/31	0	0.00	1	41.25	41.30	-1	2,692	-0.04%
2020/01/30	1	40.40	10	40.70	40.40	-9	2,679	-0.34%
2020/01/20	3	42.90	0	0.00	42.60	3	2,620	0.11%
2020/01/17	1	43.00	0	0.00	43.00	1	2,656	0.04%
2020/01/16	0	0.00	0	42.90	42.90	0	2,669	0.00%
2020/01/14	0	0.00	1	43.05	43.05	-1	2,686	-0.04%
2020/01/13	1	43.40	1	43.50	43.25	0	2,706	0.00%
2020/01/10	0	0.00	5	42.70	43.00	-5	2,740	-0.18%
2020/01/09	3	42.90	2	42.93	42.95	1	2,742	0.04%
2020/01/08	2	43.25	0	0.00	42.75	2	2,748	0.07%
2020/01/07	3	42.53	3.1	42.65	43.00	-0.1	2,744	0.00%
2020/01/06	0	0.00	2	42.15	42.00	-2	2,715	-0.07%
2020/01/03	3	42.25	1	42.70	42.45	2	2,692	0.07%
2020/01/02	17	43.01	18	42.95	43.20	-1	2,630	-0.04%
2019/12/30	4	43.85	1	44.00	44.00	3	2,589	0.12%
2019/12/26	4	44.13	3	44.18	44.15	1	2,568	0.04%
2019/12/25	0	0.00	2	44.53	44.25	-2	2,571	-0.08%
2019/12/24	2	44.35	2	44.20	44.40	0	2,563	0.00%
2019/12/23	0	0.00	1	44.25	44.15	-1	2,553	-0.04%
2019/12/20	8	45.21	0.1	44.60	44.70	7.9	2,525	0.31%
2019/12/19	1	45.00	13.8	44.99	44.80	-12.8	2,487	-0.51%
2019/12/18	47	43.32	56	43.63	43.70	-9	2,326	-0.39%
2019/12/17	1	42.05	1	42.00	42.15	0	2,132	0.00%
2019/12/16	2	41.08	10.3	41.01	41.45	-8.3	2,083	-0.40%
2019/12/13	1	41.55	2	42.00	41.30	-1	2,090	-0.05%
2019/12/12	4	41.70	1	41.95	41.95	3	2,069	0.14%
2019/12/11	16	41.26	0	0.00	41.40	16	2,037	0.79%
2019/12/10	3	40.93	0	0.00	41.10	3	2,034	0.15%
2019/12/09	0	0.00	1	41.45	41.50	-1	2,024	-0.05%
2019/12/06	1	41.60	0	0.00	41.60	1	2,019	0.05%
2019/12/04	6	41.60	11	41.53	41.45	-5	1,983	-0.25%
2019/12/03	4	40.55	3	40.65	40.65	1	1,891	0.05%
2019/12/02	1	40.00	2	40.05	40.10	-1	1,845	-0.05%
2019/11/29	1	39.75	1	39.85	39.60	0	1,822	0.00%
2019/11/28	10	39.65	0	0.00	39.60	10	1,812	0.55%
2019/11/27	4	39.78	0	0.00	39.80	4	1,820	0.22%
2019/11/25	1	39.40	0	0.00	39.40	1	1,821	0.05%
2019/11/22	5	39.57	0	0.00	39.45	5	1,842	0.27%
2019/11/21	0	0.00	1	40.00	40.00	-1	1,832	-0.05%
2019/11/20	0	0.00	2	40.38	40.25	-2	1,836	-0.11%
2019/11/19	4	40.41	12.4	40.41	40.35	-8.4	1,851	-0.46%
2019/11/18	0	0.00	9.3	39.84	40.00	-9.3	1,839	-0.50%
2019/11/15	1	39.75	5	39.80	39.70	-4	1,812	-0.22%
2019/11/14	8	39.79	6	39.88	39.90	2	1,845	0.11%
2019/11/13	6	39.49	8	39.75	39.75	-2	1,837	-0.11%
2019/11/12	9	38.68	10	38.90	38.80	-1	1,731	-0.06%
2019/11/11	0	0.00	5	38.50	38.35	-5	1,738	-0.29%
2019/11/07	2	38.30	2	38.05	38.20	0	1,733	0.00%
2019/11/06	2	37.60	0.3	37.70	37.60	1.7	1,701	0.10%
2019/11/05	5	37.66	0	0.00	37.65	5	1,734	0.29%
2019/10/31	2	37.80	0	0.00	37.70	2	1,827	0.11%
2019/10/29	0	0.00	1	38.00	37.60	-1	1,862	-0.05%
2019/10/28	3	38.18	1	38.15	38.00	2	1,869	0.11%
2019/10/25	1	38.15	12	38.19	38.20	-11	1,897	-0.58%
2019/10/24	1	37.35	0	0.00	37.50	1	1,849	0.05%
2019/10/23	2	37.50	0	0.00	37.35	2	1,850	0.11%
2019/10/22	3	37.65	0	0.00	37.75	3	1,842	0.16%
2019/10/21	0	0.00	1.1	38.00	38.00	-1.1	1,830	-0.06%
2019/10/18	7	37.40	1	37.75	37.85	6	1,804	0.33%
2019/10/17	0	0.00	0.1	37.50	37.35	-0.1	1,750	0.00%
2019/10/16	8	37.60	19	37.51	37.60	-11	1,739	-0.63%
2019/10/14	4.1	36.89	0.5	37.00	36.90	3.6	1,724	0.21%
2019/10/09	2	36.98	10	36.90	36.80	-8	1,713	-0.47%
2019/10/08	8	37.25	0.5	37.20	37.10	7.5	1,698	0.44%
2019/10/07	1	37.00	0	0.00	37.40	1	1,691	0.06%
2019/10/04	2	37.25	0	0.00	37.15	2	1,690	0.12%
2019/10/03	5	37.35	0	0.00	37.40	5	1,689	0.30%
2019/10/02	5	37.43	0	37.60	37.40	5	1,696	0.29%
2019/10/01	2	37.65	0	0.00	37.60	2	1,692	0.12%
2019/09/27	5	37.79	3.1	37.82	37.70	1.9	1,688	0.11%
2019/09/25	2	38.18	0	0.00	38.20	2	1,692	0.12%
2019/09/24	0	0.00	1	38.05	38.00	-1	1,737	-0.06%
2019/09/23	4	38.60	0	0.00	38.30	4	1,765	0.23%
2019/09/19	5	39.20	0	0.00	38.95	5	1,867	0.27%
2019/09/18	3	39.02	3.4	39.00	38.95	-0.4	2,081	-0.02%
2019/09/17	1	38.45	0	0.00	38.30	1	2,070	0.05%
2019/09/12	4	37.64	0	0.00	37.65	4	2,048	0.20%
2019/09/10	0	0.00	0.5	37.80	37.70	-0.5	2,072	-0.03%
2019/09/06	2	37.70	1	37.70	37.65	1	2,068	0.05%
2019/09/05	2	38.23	2	38.23	37.90	0	2,077	0.00%
2019/09/04	5	38.30	4	38.25	38.25	1	2,077	0.05%
2019/09/03	0	0.00	20	37.72	37.75	-20	2,090	-0.96%
2019/09/02	1	37.40	0	0.00	37.35	1	2,114	0.05%
2019/08/29	0	0.00	1	36.80	36.75	-1	2,123	-0.05%
2019/08/28	20	36.90	0	0.00	36.80	20	2,160	0.93%
2019/08/27	6	36.92	0	0.00	36.95	6	2,170	0.28%
2019/08/26	0	0.00	17	39.54	39.55	-17	2,175	-0.78%
2019/08/23	1	39.05	0	0.00	39.40	1	2,150	0.05%
2019/08/22	1	38.80	0	0.00	39.20	1	2,172	0.05%
2019/08/21	1	39.20	0	0.00	38.95	1	2,196	0.05%
2019/08/19	5	38.83	0	0.00	38.80	5	2,281	0.22%
2019/08/16	8	39.38	0	0.00	39.35	8	2,257	0.35%
2019/08/15	5	39.95	0	0.00	39.85	5	2,265	0.22%
2019/08/14	1	40.20	0	0.00	40.10	1	2,340	0.04%
2019/08/13	1	41.20	1	41.10	41.25	0	2,423	0.00%
2019/08/12	1	41.60	13	41.53	41.45	-12	2,526	-0.47%
2019/08/08	1	41.05	1	41.40	41.20	0	2,514	0.00%
2019/08/07	13	41.55	2	41.40	41.00	11	2,521	0.44%
2019/08/06	1	40.30	4	39.86	41.15	-3	2,497	-0.12%
2019/08/05	1	41.80	14	41.12	40.75	-13	2,518	-0.52%
2019/08/02	0.2	40.80	2	40.65	40.80	-1.8	2,453	-0.07%
2019/08/01	0	0.00	2	40.70	40.80	-2	2,449	-0.08%
2019/07/31	2	40.90	0	0.00	40.80	2	2,457	0.08%
2019/07/29	1	40.40	0.4	40.60	40.70	0.6	2,425	0.02%
2019/07/23	0	0.00	5	39.85	39.80	-5	2,388	-0.21%
2019/07/17	2	39.20	183	39.10	39.10	-181	2,440	-7.42%	大賣/鉅額交易
2019/07/16	10	39.37	55	39.30	39.30	-45	2,459	-1.83%
2019/07/11	5	39.70	0	0.00	39.60	5	2,448	0.20%
2019/07/10	0	0.00	3	39.85	39.90	-3	2,453	-0.12%
2019/07/03	1	39.35	0	0.00	39.40	1	2,439	0.04%
2019/07/02	0	0.00	0.1	39.35	39.35	-0.1	2,436	0.00%
2019/07/01	14	39.20	1	39.45	39.15	13	2,421	0.54%
2019/06/28	1	39.95	0	0.00	39.95	1	2,373	0.04%
2019/06/27	1	40.20	0	0.00	40.45	1	2,339	0.04%
2019/06/26	1	40.60	6	40.92	40.45	-5	2,315	-0.22%
2019/06/25	6	40.38	15	40.57	40.80	-9	2,236	-0.40%
2019/06/21	0	0.00	1	38.75	38.65	-1	1,991	-0.05%
2019/06/19	2	38.90	0	0.00	38.90	2	1,969	0.10%
2019/06/17	0	0.00	14	39.08	39.05	-14	1,925	-0.73%
2019/06/13	1	38.10	18	38.04	38.85	-17	1,931	-0.88%
2019/06/12	1	38.55	1	38.45	38.40	0	1,927	0.00%
2019/06/11	7	39.04	10	39.18	39.00	-3	1,945	-0.15%
2019/06/10	3	39.37	13	39.48	39.55	-10	1,921	-0.52%
2019/06/05	0	0.00	10.3	38.95	39.05	-10.3	1,901	-0.54%
2019/06/04	0	0.00	6	38.88	39.05	-6	1,879	-0.32%
2019/06/03	0	0.00	11	38.27	38.35	-11	1,841	-0.60%
2019/05/31	4	38.68	53	38.73	38.55	-49	1,814	-2.70%
2019/05/30	12	38.72	0	0.00	39.15	12	1,773	0.68%
2019/05/29	1	38.40	3	39.20	39.20	-2	1,754	-0.11%
2019/05/28	32	39.32	21	39.26	38.80	11	1,713	0.64%
2019/05/27	5	38.62	9	39.03	39.00	-4	1,660	-0.24%
2019/05/24	36	38.64	14	38.12	38.05	22	1,579	1.39%
2019/05/22	4	38.08	0	0.00	38.00	4	1,540	0.26%
2019/05/21	16	38.36	1	38.20	38.30	15	1,506	1.00%
2019/05/20	18	38.66	13	38.30	38.15	5	1,428	0.35%
2019/05/17	11	37.39	2.3	37.32	37.50	8.7	1,319	0.66%
2019/05/15	231	36.62	0	0.00	36.50	231	1,203	19.20%	大買/鉅額交易
2019/05/14	0	0.00	4	36.23	36.45	-4	1,185	-0.34%
2019/05/13	0	0.00	3	35.70	36.45	-3	1,166	-0.26%
2019/05/10	4	35.38	7	35.43	35.45	-3	1,105	-0.27%
2019/05/09	1	35.80	1	35.35	35.40	0	1,103	0.00%
2019/05/08	10	35.80	9	35.66	35.95	1	1,091	0.09%
2019/05/07	2	35.65	2.1	35.65	35.70	-0.1	1,071	-0.01%
2019/05/06	0	0.00	2	35.20	35.20	-2	1,060	-0.19%
2019/05/03	1	35.10	0	0.00	35.30	1	1,056	0.09%
2019/05/02	3	35.30	0	0.00	35.25	3	1,060	0.28%
2019/04/29	2	35.20	0	0.00	35.40	2	1,059	0.19%
2019/04/26	0	0.00	2	35.35	35.10	-2	1,060	-0.19%
2019/04/23	3	36.00	0	0.00	36.05	3	1,046	0.29%
2019/04/19	1	35.00	0	0.00	35.10	1	1,044	0.10%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/17	3	35.00	42	35.05	35.15	-39	1,134	-3.44%
2019/04/16	0	0.00	0.7	35.00	35.00	-0.7	1,153	-0.06%
2019/04/15	1	35.35	0	0.00	35.20	1	1,195	0.08%
2019/04/08	3	35.05	2	35.05	35.05	1	1,347	0.07%
2019/04/02	3	35.05	0	0.00	35.10	3	1,380	0.22%
2019/03/29	0	0.00	7	35.20	35.30	-7	1,478	-0.47%
2019/03/27	2	35.15	5	35.16	35.05	-3	1,479	-0.20%
2019/03/25	0.8	35.05	2	34.85	35.05	-1.2	1,552	-0.08%
2019/03/21	1	35.00	0.1	35.00	34.95	0.9	1,669	0.05%
2019/03/19	0	0.00	1	35.05	35.05	-1	1,687	-0.06%
2019/03/18	4	35.36	0	0.00	35.30	4	1,677	0.24%
2019/03/15	42	35.34	2	35.33	35.40	40	1,668	2.40%
2019/03/14	4	34.93	0	0.00	34.90	4	1,647	0.24%
2019/03/12	2	34.30	4	34.05	34.05	-2	1,612	-0.12%
2019/03/11	0	0.00	2	34.50	34.45	-2	1,586	-0.13%
2019/03/07	2	34.90	20	34.70	34.70	-18	1,594	-1.13%
2019/03/06	0	35.00	0	0.00	34.95	0	1,594	0.00%
2019/03/04	3	34.80	0	0.00	34.95	3	1,611	0.19%
2019/02/26	2	34.70	0	0.00	34.70	2	1,603	0.12%
2019/02/22	0.8	35.00	0	0.00	35.00	0.8	1,593	0.05%
2019/02/21	0	0.00	2	34.95	34.90	-2	1,584	-0.13%
2019/02/14	0	0.00	4	34.70	34.65	-4	1,533	-0.26%
2019/02/13	0	0.00	10	34.87	34.85	-10	1,532	-0.65%
2019/02/11	0	0.00	3.1	34.80	34.70	-3.1	1,544	-0.20%
2019/01/30	0	0.00	1	34.70	34.70	-1	1,536	-0.07%
2019/01/28	1	34.70	0	0.00	34.85	1	1,528	0.07%
2019/01/24	0	34.40	0	0.00	34.30	0	1,526	0.00%
2019/01/22	0	0.00	0.4	34.55	34.50	-0.4	1,539	-0.03%
2019/01/21	0	0.00	5	34.90	34.80	-5	1,548	-0.32%
2019/01/18	1	34.95	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	1.6	34.93	34.90	-1.6	1,611	-0.10%
2019/01/11	3	34.90	5	34.88	34.80	-2	1,653	-0.12%
2019/01/10	4	35.85	0	0.00	35.25	4	1,628	0.25%
2019/01/09	2.6	35.06	15	35.00	35.20	-12.4	1,576	-0.79%
2019/01/08	4	34.88	0	0.00	34.75	4	1,542	0.26%
2019/01/07	0.3	35.05	1	34.95	35.20	-0.7	1,527	-0.05%
2019/01/04	19	34.82	16	34.54	34.80	3	1,486	0.20%
2019/01/03	3	34.35	0	0.00	34.10	3	1,429	0.21%
2019/01/02	1	34.40	0	0.00	33.80	1	1,402	0.07%
2018/12/27	0	0.00	12	33.59	33.45	-12	1,370	-0.88%
2018/12/26	12	33.89	0	0.00	33.40	12	1,365	0.88%
2018/12/25	0	0.00	5	34.04	33.90	-5	1,349	-0.37%
2018/12/24	42	34.56	1	35.10	34.40	41	1,326	3.09%
2018/12/22	8	34.13	8	34.21	34.30	0	1,280	0.00%
2018/12/20	1	33.00	10	33.00	33.00	-9	1,223	-0.74%
2018/12/19	2	32.90	83	32.45	32.75	-81	1,215	-6.66%
2018/12/18	13	33.42	2	33.70	32.80	11	1,208	0.91%
2018/12/17	84	34.72	3	35.08	34.35	81	1,179	6.87%
2018/12/14	6	34.48	44	34.74	33.95	-38	1,123	-3.38%
2018/12/13	38	33.00	0	0.00	33.00	38	1,078	3.52%
2018/12/06	10	31.90	0	0.00	32.15	10	1,134	0.88%
2018/11/30	3	32.60	0	0.00	32.35	3	1,184	0.25%
2018/11/29	4	32.55	0	0.00	32.25	4	1,268	0.32%
2018/11/28	1	32.00	1	32.20	32.35	0	1,349	0.00%
2018/11/22	0	0.00	1	31.85	31.75	-1	1,526	-0.07%
2018/11/21	0	0.00	3	31.40	31.70	-3	1,565	-0.19%
2018/11/20	0	0.00	1	31.85	31.70	-1	1,605	-0.06%
2018/11/19	5	31.85	0	0.00	32.05	5	1,615	0.31%
2018/11/16	1	31.50	1	31.20	31.45	0	1,621	0.00%
2018/11/12	2	30.50	0	0.00	30.50	2	1,668	0.12%
2018/11/09	1	30.65	0	0.00	30.60	1	1,679	0.06%
2018/11/08	10	31.40	1	31.35	31.50	9	1,693	0.53%
2018/11/02	1	30.95	0	0.00	31.00	1	1,808	0.06%
2018/11/01	0	0.00	2.4	30.53	30.60	-2.4	1,823	-0.13%
2018/10/30	1.1	29.03	0	0.00	29.15	1.1	1,878	0.06%
2018/10/29	1	29.50	0	0.00	29.15	1	1,875	0.05%
2018/10/25	1	30.40	1	30.40	30.10	0	1,837	0.00%
2018/10/19	1	31.40	0	0.00	31.40	1	1,810	0.06%
2018/10/18	1	32.90	0	0.00	33.00	1	1,764	0.06%
2018/10/17	8	33.61	0	0.00	33.15	8	1,761	0.45%
2018/10/16	0.1	33.75	0	0.00	33.65	0.1	1,757	0.01%
2018/10/15	1	33.50	0	0.00	33.40	1	1,765	0.06%
2018/10/11	3	34.78	0	0.00	34.00	3	1,759	0.17%
2018/10/08	2	36.25	0	0.00	36.15	2	1,734	0.12%
2018/10/05	0	0.00	1	36.15	36.30	-1	1,738	-0.06%
2018/10/03	1.1	37.12	0	0.00	36.95	1.1	1,725	0.06%
2018/10/01	2	37.60	1	37.75	37.75	1	1,728	0.06%
2018/09/28	0	0.00	1	37.70	37.75	-1	1,754	-0.06%
2018/09/25	1	37.20	2	37.20	37.15	-1	1,786	-0.06%
2018/09/21	7	38.00	8	37.89	37.80	-1	1,783	-0.06%
2018/09/20	0.4	37.50	0	0.00	37.40	0.4	1,786	0.02%
2018/09/19	15	37.23	0	0.00	37.25	15	1,784	0.84%
2018/09/18	10	37.10	2	37.35	36.95	8	1,816	0.44%
2018/09/17	3	36.83	2	36.95	36.50	1	1,815	0.06%
2018/09/14	2	36.80	0	0.00	37.00	2	1,840	0.11%
2018/09/12	0	0.00	3	35.65	35.95	-3	1,940	-0.15%
2018/09/10	1	35.30	0	0.00	35.35	1	1,938	0.05%
2018/09/06	13	36.78	0	0.00	36.70	13	1,927	0.67%
2018/09/05	4	37.03	0	0.00	37.00	4	1,907	0.21%
2018/09/04	2.3	41.32	4.6	41.21	41.40	-2.3	1,829	-0.12%
2018/09/03	3.7	41.80	14	41.90	41.75	-10.4	1,758	-0.59%
2018/08/31	2	41.85	5	41.80	41.80	-3	1,700	-0.18%
2018/08/30	0	0.00	0.3	41.55	41.60	-0.3	1,672	-0.02%
2018/08/29	1	41.30	1	41.25	41.25	0	1,637	0.00%
2018/08/28	6	40.73	0	0.00	40.70	6	1,605	0.37%
2018/08/24	1	39.75	0	0.00	39.60	1	1,571	0.06%
2018/08/20	3	39.32	0	0.00	39.10	3	1,602	0.19%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/15	1	39.25	0	0.00	39.25	1	1,645	0.06%
2018/08/14	1	39.55	1	39.45	39.70	0	1,651	0.00%
2018/08/13	2	39.43	2	39.65	39.75	0	1,674	0.00%
2018/08/08	1	41.30	0	0.00	41.15	1	1,799	0.06%
2018/08/07	0	0.00	2	41.25	41.20	-2	1,902	-0.11%
2018/08/06	4	41.40	6	40.97	41.00	-2	1,890	-0.11%
2018/08/02	0	0.00	3	39.70	39.75	-3	1,851	-0.16%
2018/07/27	1	40.60	0	0.00	40.20	1	1,867	0.05%
2018/07/23	4	39.45	0.3	39.55	39.55	3.7	2,060	0.18%
2018/07/20	1	39.35	0	0.00	39.40	1	2,124	0.05%
2018/07/09	1	39.35	0	0.00	39.75	1	2,322	0.04%
2018/07/06	1	39.05	0	0.00	39.05	1	2,322	0.04%
2018/07/02	0	0.00	0.1	40.50	40.45	-0.1	2,306	0.00%
2018/06/28	3	40.40	0	0.00	40.15	3	2,269	0.13%
2018/06/27	4	40.13	0	0.00	40.20	4	2,286	0.17%
2018/06/22	7	41.63	3	41.32	41.35	4	2,211	0.18%
2018/06/21	6	41.11	7.3	41.72	42.00	-1.3	2,167	-0.06%
2018/06/20	6	39.53	0	0.00	39.60	6	2,110	0.28%
2018/06/07	0	0.00	0.9	39.50	39.50	-0.9	2,189	-0.04%
2018/06/06	0	0.00	1	39.65	39.80	-1	2,217	-0.05%
2018/06/04	3	40.00	0	0.00	39.75	3	2,299	0.13%
2018/06/01	1	39.35	0	0.00	39.45	1	2,357	0.04%
2018/05/31	0	0.00	10	38.85	38.75	-10	2,384	-0.42%
2018/05/30	0	0.00	8	38.67	38.65	-8	2,458	-0.33%
2018/05/28	1	39.45	0	0.00	39.40	1	2,694	0.04%
2018/05/24	0	0.00	1	39.05	39.35	-1	2,734	-0.04%
2018/05/22	4	39.73	3	39.65	39.35	1	2,679	0.04%
2018/05/21	3	39.75	0	39.70	39.80	3	2,652	0.11%
2018/05/18	3	40.45	1	40.35	40.35	2	2,614	0.08%
2018/05/17	11	41.12	2	41.20	41.20	9	2,559	0.35%
2018/05/16	5	40.86	3	41.30	41.50	2	2,514	0.08%
2018/05/15	0	0.00	33	39.53	39.95	-33	2,406	-1.37%
2018/05/14	0	0.00	3	37.50	37.60	-3	2,324	-0.13%
2018/05/11	6	37.75	0	0.00	37.35	6	2,317	0.26%
2018/05/09	2	37.50	0	0.00	37.55	2	2,289	0.09%
2018/05/08	2	37.68	0	0.00	37.70	2	2,276	0.09%
2018/05/07	2	37.65	3	37.95	37.80	-1	2,275	-0.04%
2018/05/03	0	0.00	0.2	37.10	37.10	-0.2	2,224	-0.01%
2018/05/02	0	0.00	1	37.60	37.75	-1	2,202	-0.05%
2018/04/30	5	38.55	9	38.26	38.35	-4	2,161	-0.19%
2018/04/27	5	37.17	5	37.30	37.25	0	2,072	0.00%
2018/04/26	0	0.00	8	36.98	36.25	-8	2,026	-0.39%
2018/04/25	0	0.00	5.2	36.01	36.30	-5.2	1,975	-0.26%
2018/04/24	3	36.00	1	35.90	35.75	2	1,931	0.10%
2018/04/23	0	0.00	3	35.87	35.75	-3	1,954	-0.15%
2018/04/20	0	0.00	2	34.20	34.40	-2	1,882	-0.11%
2018/04/19	3	34.05	0	0.00	34.20	3	1,877	0.16%
2018/04/18	3	34.18	0	0.00	34.00	3	1,863	0.16%
2018/04/17	0	0.00	10	34.80	34.85	-10	1,845	-0.54%
2018/04/11	0	0.00	2	34.85	34.80	-2	1,886	-0.11%
2018/04/10	1	35.00	1	35.50	35.25	0	1,878	0.00%
2018/04/03	0	0.00	10	34.55	34.70	-10	1,872	-0.53%
2018/03/29	0	0.00	5	34.60	34.55	-5	1,922	-0.26%
2018/03/26	9	34.46	0	0.00	34.40	9	1,934	0.47%
2018/03/23	1	34.30	0	0.00	34.10	1	1,934	0.05%
2018/03/22	5	35.20	21	35.36	35.00	-16	1,915	-0.84%
2018/03/21	0	0.00	23	35.58	35.45	-23	1,910	-1.20%
2018/03/16	0	0.00	8	35.50	35.45	-8	1,897	-0.42%
2018/03/15	5	35.20	1	35.20	35.20	4	1,870	0.21%
2018/03/14	0	0.00	10	35.20	35.30	-10	1,872	-0.53%
2018/03/12	3	35.70	0	0.00	35.55	3	1,831	0.16%
2018/03/09	15	35.77	1	36.15	36.00	14	1,801	0.78%
2018/03/08	1	36.25	47	36.04	36.15	-46	1,779	-2.59%
2018/03/07	6	36.47	11	36.16	35.65	-5	1,714	-0.29%
2018/03/06	0	0.00	2	35.45	35.50	-2	1,661	-0.12%
2018/03/05	32	36.13	31	35.04	35.20	1	1,645	0.06%
2018/03/02	50	35.02	11	36.15	35.90	39	1,565	2.49%
2018/03/01	7	34.75	11.8	34.94	34.95	-4.8	1,357	-0.35%
2018/02/27	27	34.31	10	33.90	33.95	17	1,273	1.34%
2018/02/26	6	33.91	7	33.99	34.30	-1	1,256	-0.08%
2018/02/21	3	32.85	1	32.80	32.95	2	1,250	0.16%
2018/02/06	3	31.80	4	31.90	31.85	-1	1,254	-0.08%
2018/01/23	0	0.00	5	34.50	34.50	-5	1,433	-0.35%
2018/01/22	2	34.20	0	0.00	34.60	2	1,443	0.14%
2018/01/18	0	0.00	1	34.55	34.50	-1	1,583	-0.06%
2018/01/17	1	34.70	0	0.00	34.65	1	1,570	0.06%
2018/01/11	21	34.03	0	0.00	34.20	21	1,626	1.29%
2018/01/08	0	0.00	2	34.00	34.00	-2	1,683	-0.12%
2018/01/05	1	33.45	0	0.00	33.40	1	1,695	0.06%
2018/01/03	2	33.45	0	0.00	33.30	2	1,851	0.11%
2018/01/02	12	33.70	0	0.00	33.65	12	1,892	0.63%