大聯大 (3702)-富邦-新店券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
72.5
漲跌
▼1.9
漲幅
-2.55%
成交量
8,222張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大聯大 (3702)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	6.1	72.76	5	73.18	72.50	1.1	5,655	0.02%
2024/11/19	1	75.60	7	76.59	75.40	-6	5,505	-0.11%
2024/11/18	12	75.70	2	77.40	75.70	10	5,396	0.19%
2024/11/15	2.2	76.93	3	76.70	75.40	-0.8	5,311	-0.02%
2024/11/14	0	76.00	2	76.90	75.90	-2	5,293	-0.04%
2024/11/13	13	76.61	13	76.50	76.30	0	5,237	0.00%
2024/11/12	3.3	75.07	1	74.90	75.00	2.3	5,180	0.04%
2024/11/11	0.1	75.43	0	0.00	75.60	0.1	5,114	0.00%
2024/11/08	1	77.00	2	77.10	76.60	-1	5,074	-0.02%
2024/11/07	1	77.10	9	77.14	77.10	-8	5,130	-0.16%
2024/11/06	2	73.55	0	0.00	73.50	2	5,125	0.04%
2024/11/05	9.2	72.66	4	72.95	72.90	5.2	5,154	0.10%
2024/11/04	9.3	73.75	5	73.30	73.20	4.3	5,214	0.08%
2024/11/01	3.8	75.93	5	75.08	76.10	-1.2	5,293	-0.02%
2024/10/30	1.8	75.48	0.5	75.12	74.20	1.2	5,273	0.02%
2024/10/29	1	76.00	0	0.00	76.40	1	5,262	0.02%
2024/10/28	0	77.10	0	0.00	77.00	0	5,288	0.00%
2024/10/25	11	77.43	4	77.35	77.40	7	5,363	0.13%
2024/10/24	5	76.76	7	77.00	76.70	-2	5,416	-0.04%
2024/10/23	2.1	77.50	0	0.00	77.00	2.1	5,508	0.04%
2024/10/22	3.7	78.58	0	0.00	78.30	3.7	5,574	0.07%
2024/10/21	6.2	77.92	0	0.00	77.50	6.2	5,707	0.11%
2024/10/18	8.2	78.70	1	78.40	78.00	7.2	5,797	0.12%
2024/10/17	0.1	77.95	0	0.00	77.50	0.1	5,876	0.00%
2024/10/16	1	76.91	0	0.00	77.20	1	5,962	0.02%
2024/10/15	0.1	77.80	2	78.15	78.10	-1.9	5,951	-0.03%
2024/10/14	1	77.79	0	0.00	76.80	1	6,101	0.02%
2024/10/11	0	0.00	1	76.00	76.20	-1	6,180	-0.02%
2024/10/09	0	76.00	1	75.60	74.80	-1	6,223	-0.02%
2024/10/08	0	74.90	0	0.00	74.50	0	6,266	0.00%
2024/10/07	5	75.20	7	75.09	75.20	-2	6,292	-0.03%
2024/10/04	2	73.00	10	73.88	74.60	-8	6,280	-0.13%
2024/10/01	13.1	73.88	1	74.50	73.60	12.1	6,239	0.19%
2024/09/30	2.1	76.20	0	0.00	75.00	2.1	6,333	0.03%
2024/09/27	0.5	76.94	2	77.50	77.50	-1.5	6,582	-0.02%
2024/09/26	4.1	76.09	7	76.30	76.20	-2.9	6,966	-0.04%
2024/09/25	5	76.80	2	77.20	76.50	3	6,972	0.04%
2024/09/23	0	0.00	5	75.70	75.80	-5	6,957	-0.07%
2024/09/20	6.2	74.94	0	0.00	74.80	6.2	6,884	0.09%
2024/09/19	1	74.89	4	74.93	74.80	-3	6,760	-0.04%
2024/09/18	2.1	73.91	1	74.10	73.60	1.1	6,684	0.02%
2024/09/16	4	74.18	2	74.55	74.30	2	6,740	0.03%
2024/09/13	2.6	74.61	0	0.00	74.20	2.6	6,731	0.04%
2024/09/12	1	74.70	1	74.50	74.10	0	6,717	0.00%
2024/09/11	1	74.30	0	74.50	74.00	1	6,745	0.01%
2024/09/10	2.3	75.19	0	0.00	74.60	2.3	6,706	0.03%
2024/09/09	1.2	74.56	0	0.00	76.30	1.2	6,669	0.02%
2024/09/06	3.2	76.78	0.3	76.60	76.30	2.9	6,601	0.04%
2024/09/05	7.4	77.07	0	0.00	77.40	7.4	6,584	0.11%
2024/09/04	3.4	77.74	0	0.00	77.20	3.4	6,572	0.05%
2024/09/03	5.1	79.57	0	0.00	79.10	5.1	6,498	0.08%
2024/09/02	3	80.90	0	0.00	80.30	3	6,495	0.05%
2024/08/30	0.5	82.17	4	81.85	81.20	-3.5	6,512	-0.05%
2024/08/29	8.5	81.05	8	80.65	80.50	0.5	6,455	0.01%
2024/08/28	10	80.10	4	80.28	80.00	6	6,534	0.09%
2024/08/27	6.5	79.91	1	79.91	80.10	5.5	6,878	0.08%
2024/08/26	2	81.00	5	81.62	80.40	-3	6,932	-0.04%
2024/08/23	5	80.44	6	80.98	80.50	-1	7,030	-0.01%
2024/08/22	13	81.03	8	81.62	80.70	5	7,073	0.07%
2024/08/21	6	81.12	4	81.50	81.50	2	7,149	0.03%
2024/08/20	21	82.66	4	82.53	82.40	17	7,170	0.24%
2024/08/19	45	83.03	46	83.25	83.20	-1	7,303	-0.01%
2024/08/16	3	84.80	0	0.00	83.80	3	7,404	0.04%
2024/08/15	2	85.20	1	83.80	83.80	1	7,616	0.01%
2024/08/14	3	85.20	4	85.85	85.50	-1	7,843	-0.01%
2024/08/13	0	0.00	3	86.27	85.80	-3	7,938	-0.04%
2024/08/12	1	84.50	2	86.00	86.30	-1	7,995	-0.01%
2024/08/09	25	83.87	27	84.34	83.60	-2	8,021	-0.02%
2024/08/08	11	82.78	11	83.26	83.30	0	7,974	0.00%
2024/08/07	32	84.03	37	83.77	83.70	-5	7,943	-0.06%
2024/08/06	33	83.36	27.2	83.07	83.10	5.8	7,970	0.07%
2024/08/05	7.4	80.51	9.3	78.64	80.20	-1.9	7,926	-0.02%
2024/08/02	2.1	84.55	1.1	85.53	85.00	1	7,832	0.01%
2024/08/01	0	0.00	2	87.60	86.00	-2	7,837	-0.03%
2024/07/31	10.5	85.27	16	85.76	85.90	-5.5	7,876	-0.07%
2024/07/30	85.3	85.53	52	85.58	85.20	33.3	7,881	0.42%
2024/07/29	37.3	87.61	6	87.47	86.00	31.3	7,883	0.40%
2024/07/26	4.3	87.03	0	0.00	87.70	4.3	7,880	0.05%
2024/07/23	51	92.18	49	92.42	92.80	2	7,811	0.03%
2024/07/22	55.5	92.91	53	93.24	92.30	2.5	7,810	0.03%
2024/07/19	64	94.09	65.4	94.33	94.20	-1.4	7,717	-0.02%
2024/07/18	41.1	94.86	57.3	95.18	94.60	-16.2	7,628	-0.21%
2024/07/17	11	95.49	3	96.46	94.50	8	7,588	0.11%
2024/07/16	17.1	99.25	9.2	101.04	98.10	7.8	7,577	0.10%
2024/07/15	2.1	98.15	32.4	97.50	101.00	-30.4	7,587	-0.40%
2024/07/12	6.1	95.26	19.1	94.96	94.80	-13.1	7,453	-0.18%
2024/07/11	0	0.00	2	94.00	94.00	-2	7,409	-0.03%
2024/07/10	0	92.90	6	92.52	93.00	-6	7,515	-0.08%
2024/07/09	4	92.40	1.1	90.78	92.90	2.9	7,556	0.04%
2024/07/08	7	90.73	7	91.13	91.20	0	7,573	0.00%
2024/07/05	1	92.00	1.5	93.00	92.60	-0.5	7,593	-0.01%
2024/07/04	9	90.61	50.1	91.63	93.70	-41.1	7,602	-0.54%
2024/07/03	2	85.65	26.2	89.03	90.30	-24.2	7,446	-0.32%
2024/07/02	70.4	84.70	33.3	84.30	83.50	37.1	7,282	0.51%
2024/07/01	32	89.77	44	90.10	90.90	-12	6,843	-0.18%
2024/06/28	274.1	89.90	279	90.15	89.80	-5	6,815	-0.07%	大買/大賣/
2024/06/27	0	0.00	13	89.53	89.70	-13	6,826	-0.19%
2024/06/26	1.1	88.46	0	0.00	88.10	1.1	7,030	0.01%
2024/06/25	0	0.00	5	89.34	90.00	-5	7,274	-0.07%
2024/06/24	0	86.90	21	88.13	88.50	-21	7,495	-0.28%
2024/06/21	2	88.00	2	87.90	87.40	0	7,602	0.00%
2024/06/20	6	88.82	6.5	89.53	89.80	-0.5	7,565	-0.01%
2024/06/19	0.2	88.20	3	89.30	89.00	-2.9	7,624	-0.04%
2024/06/18	2	88.34	0	0.00	88.40	2	7,755	0.03%
2024/06/17	0	86.30	0.1	86.50	86.30	-0.1	7,903	0.00%
2024/06/14	0	86.37	4	86.10	86.20	-4	8,252	-0.05%
2024/06/13	1	86.10	0.1	86.20	86.10	0.9	8,557	0.01%
2024/06/12	1.1	86.13	0	0.00	85.60	1.1	9,229	0.01%
2024/06/11	2.2	85.50	1	86.10	86.00	1.2	9,520	0.01%
2024/06/07	0.2	86.36	0	0.00	86.30	0.2	9,680	0.00%
2024/06/06	0	0.00	1	87.20	86.90	-1	9,793	-0.01%
2024/06/05	0.1	86.10	0	86.60	86.20	0.1	9,972	0.00%
2024/06/04	6.1	85.79	1	85.90	86.00	5.1	10,371	0.05%
2024/06/03	60	86.20	61	86.39	86.50	-1	10,727	-0.01%
2024/05/31	30.4	85.21	2	85.75	86.20	28.4	10,861	0.26%
2024/05/30	4	85.98	0	0.00	86.10	4	10,666	0.04%
2024/05/29	15.3	86.93	0	0.00	86.00	15.3	10,642	0.14%
2024/05/28	1	88.80	9	89.33	88.80	-8	10,607	-0.08%
2024/05/24	1	87.60	0	0.00	87.20	1	10,655	0.01%
2024/05/23	8.1	86.80	1	86.60	88.00	7.1	10,652	0.07%
2024/05/22	18.2	87.72	1.1	88.08	87.50	17.1	10,586	0.16%
2024/05/21	51.2	89.04	25	88.96	88.40	26.2	10,472	0.25%
2024/05/20	7	90.90	49	91.63	94.00	-42	10,286	-0.41%
2024/05/17	129	87.69	130.9	87.90	87.60	-1.8	10,140	-0.02%	大買/大賣/
2024/05/16	11.6	86.85	4	88.33	86.50	7.6	10,050	0.08%
2024/05/15	24	87.91	10	89.50	87.50	14	10,017	0.14%
2024/05/14	14	89.46	5.1	89.70	89.00	9	10,011	0.09%
2024/05/13	0	0.00	1	91.01	91.10	-1	10,002	-0.01%
2024/05/10	0	92.50	13.2	90.55	92.10	-13.2	9,992	-0.13%
2024/05/09	9	89.81	1.1	90.76	89.60	7.9	9,949	0.08%
2024/05/08	3	91.81	5.1	92.22	92.60	-2.1	9,944	-0.02%
2024/05/07	10	92.70	8.1	92.50	93.00	1.9	9,960	0.02%
2024/05/06	3.1	91.08	1	92.00	91.80	2.1	9,905	0.02%
2024/05/03	0	0.00	11.3	91.44	91.80	-11.3	9,914	-0.11%
2024/05/02	2	87.25	4	89.63	89.70	-2	9,879	-0.02%
2024/04/30	1.1	88.59	3.5	88.09	88.30	-2.4	9,896	-0.02%
2024/04/29	3.1	86.66	1.3	86.48	86.60	1.8	9,887	0.02%
2024/04/26	8	85.39	5	85.80	85.10	3	9,937	0.03%
2024/04/25	3.1	85.06	3	85.30	84.80	0.1	9,925	0.00%
2024/04/24	2	86.25	2	86.55	86.40	0	9,984	0.00%
2024/04/23	6	84.80	3	85.10	85.10	3	10,190	0.03%
2024/04/22	151	87.24	148	87.45	86.70	3	10,214	0.03%	大買/大賣/
2024/04/19	22.3	89.42	19.3	90.01	88.70	3	10,163	0.03%
2024/04/18	13.5	90.15	12	90.53	89.30	1.5	9,968	0.02%
2024/04/17	4.4	92.30	17	91.76	92.40	-12.6	9,978	-0.13%
2024/04/16	18	90.17	27	90.61	89.60	-9	9,949	-0.09%
2024/04/15	77	92.03	61.2	92.29	91.10	15.8	9,846	0.16%
2024/04/12	3.1	92.78	6	91.37	91.60	-2.9	9,806	-0.03%
2024/04/11	15.5	91.29	3	91.17	91.00	12.5	9,853	0.13%
2024/04/10	5	90.06	1	91.10	89.90	4	9,862	0.04%
2024/04/09	3.2	89.93	3	90.10	89.70	0.2	9,885	0.00%
2024/04/08	3.1	89.72	3	89.97	89.90	0.1	9,939	0.00%
2024/04/03	3.1	91.83	3.1	91.70	91.70	0.1	9,835	0.00%
2024/04/02	15	92.93	16	92.97	93.00	-1	9,840	-0.01%
2024/04/01	19	92.46	11	92.62	92.50	8	9,840	0.08%
2024/03/29	18.1	93.28	18	94.46	95.90	0.1	9,768	0.00%
2024/03/28	5	95.84	15.4	96.28	96.00	-10.3	9,508	-0.11%
2024/03/27	37.2	93.72	87.3	94.06	95.60	-50.1	9,446	-0.53%
2024/03/26	31.5	89.60	27.1	90.11	89.90	4.4	9,369	0.05%
2024/03/25	37.1	89.62	43	89.87	89.50	-5.9	9,474	-0.06%
2024/03/22	5.4	89.67	4	89.58	89.20	1.4	9,602	0.01%
2024/03/21	18.1	90.16	2.1	89.56	90.90	16	9,726	0.16%
2024/03/20	76	90.21	58	90.43	90.00	18	9,777	0.18%
2024/03/19	25.2	92.18	17	92.91	91.00	8.2	9,744	0.08%
2024/03/18	22	91.34	16	92.11	92.50	6	9,521	0.06%
2024/03/15	21.3	89.51	56.3	90.35	92.10	-35	9,342	-0.38%
2024/03/14	55.1	88.95	6.9	87.24	85.70	48.2	8,740	0.55%
2024/03/13	15.1	95.93	5	97.88	95.20	10.1	8,494	0.12%
2024/03/12	0	0.00	4.2	95.99	95.90	-4.2	8,396	-0.05%
2024/03/11	10.1	92.92	8	94.43	93.50	2.1	8,348	0.02%
2024/03/08	24.3	97.87	41.3	98.88	97.30	-17	8,303	-0.20%
2024/03/07	43.2	95.10	48.6	96.12	96.20	-5.4	7,988	-0.07%
2024/03/06	18.2	92.84	64.3	92.38	92.80	-46.1	7,767	-0.59%
2024/03/05	16.2	86.06	9.1	85.90	87.60	7.1	7,797	0.09%
2024/03/04	6.5	87.46	2.2	87.89	86.70	4.3	7,743	0.06%
2024/03/01	17.1	89.05	5	88.78	88.70	12.1	7,836	0.15%
2024/02/29	13	92.04	6	92.93	92.80	7	7,841	0.09%
2024/02/27	2	92.05	7	92.67	91.70	-5	7,786	-0.06%
2024/02/26	8	92.32	7.2	93.48	91.60	0.9	7,807	0.01%
2024/02/23	10	93.56	31.2	94.19	94.40	-21.2	7,794	-0.27%
2024/02/22	6	91.65	4	91.55	91.50	2	7,833	0.03%
2024/02/21	17.5	91.39	2	91.65	90.30	15.5	7,922	0.20%
2024/02/20	5.1	92.37	44.2	92.95	94.00	-39.1	8,111	-0.48%
2024/02/19	2	87.65	3	87.97	89.00	-1	8,077	-0.01%
2024/02/16	0	0.00	7	89.07	89.40	-7	8,149	-0.09%
2024/02/15	0	86.60	5	87.36	86.60	-5	8,167	-0.06%
2024/02/05	1.5	87.70	1	88.00	87.60	0.5	8,243	0.01%
2024/02/02	1.3	88.42	2	88.20	88.50	-0.7	8,277	-0.01%
2024/02/01	4	89.55	11.2	88.31	88.70	-7.2	8,317	-0.09%
2024/01/31	3	86.87	2.1	87.21	87.20	1	8,333	0.01%
2024/01/30	6	88.95	21	89.00	87.70	-15	8,340	-0.18%
2024/01/29	21	88.80	21.4	89.69	89.80	-0.4	8,375	0.00%
2024/01/26	4.1	87.97	5.2	88.73	89.00	-1.1	8,547	-0.01%
2024/01/25	0.1	88.80	33.2	89.06	89.00	-33.1	8,640	-0.38%
2024/01/24	9	89.94	7.3	90.90	89.90	1.7	8,852	0.02%
2024/01/23	5.4	90.63	35	89.94	89.80	-29.7	8,939	-0.33%
2024/01/22	12.5	89.31	23.5	88.64	89.60	-11	8,933	-0.12%
2024/01/19	0	0.00	11.1	86.24	86.70	-11.1	8,907	-0.13%
2024/01/18	9.1	86.78	13.9	87.23	86.80	-4.8	8,900	-0.05%
2024/01/17	35.1	85.52	36.1	85.95	86.50	-1.1	8,815	-0.01%
2024/01/16	21.1	83.60	13.2	83.73	84.30	7.9	8,651	0.09%
2024/01/15	1	82.79	3	82.07	82.40	-2	8,581	-0.02%
2024/01/12	7.1	81.10	8	81.14	81.10	-0.9	8,582	-0.01%
2024/01/11	7	80.33	4	80.48	81.70	3	8,635	0.03%
2024/01/10	1.3	81.99	1	82.30	82.00	0.3	8,669	0.00%
2024/01/09	0.4	81.22	8	81.40	81.80	-7.6	8,690	-0.09%
2024/01/08	0	80.70	0.4	80.50	80.90	-0.4	8,733	0.00%
2024/01/05	5	80.26	0	0.00	81.40	5	8,737	0.06%
2024/01/04	14	81.31	11	81.51	81.60	3	8,655	0.03%
2024/01/03	28	80.29	42.3	80.40	80.50	-14.3	8,673	-0.16%
2024/01/02	64.9	80.69	47.8	80.93	80.40	17.1	8,668	0.20%
2023/12/29	1.3	80.96	8	81.68	81.60	-6.7	8,620	-0.08%
2023/12/28	7	82.51	7	83.87	81.40	0	8,657	0.00%
2023/12/27	5	84.60	39.3	84.72	85.00	-34.3	8,703	-0.39%
2023/12/26	4	83.45	7	83.77	84.10	-3	8,671	-0.03%
2023/12/25	29.7	82.17	24	82.37	82.50	5.7	8,668	0.07%
2023/12/22	55.6	83.50	58.1	83.66	83.40	-2.5	8,653	-0.03%
2023/12/21	53	81.61	64	81.83	81.90	-11	8,493	-0.13%
2023/12/20	50.2	81.03	44.6	81.62	80.60	5.6	8,331	0.07%
2023/12/19	124	81.43	126	81.60	81.20	-2	8,153	-0.02%	大買/大賣/
2023/12/18	281	80.80	283	81.01	81.30	-2	7,981	-0.03%	大買/大賣/
2023/12/15	32.5	80.32	26.5	80.40	80.20	6	7,837	0.08%
2023/12/14	5	83.08	13.7	84.62	82.90	-8.7	7,677	-0.11%
2023/12/13	1	85.00	24.6	84.67	85.00	-23.6	7,575	-0.31%
2023/12/12	19.5	83.05	30.2	82.86	83.30	-10.7	7,609	-0.14%
2023/12/11	3.3	80.30	18.8	80.31	80.70	-15.5	7,522	-0.21%
2023/12/08	6.1	78.60	9.3	78.74	79.20	-3.2	7,481	-0.04%
2023/12/07	16	78.48	20	78.63	78.90	-4	7,484	-0.05%
2023/12/06	8	77.05	83.2	77.72	78.00	-75.2	7,417	-1.01%
2023/12/05	8	76.36	46	76.25	77.00	-38	7,372	-0.52%
2023/12/04	9	74.02	15.1	74.44	75.00	-6.1	7,273	-0.08%
2023/12/01	16	75.03	11	76.79	73.30	5.1	7,248	0.07%
2023/11/30	9.1	75.55	10	77.25	77.60	-0.9	7,090	-0.01%
2023/11/29	8	74.90	43.1	75.52	76.50	-35.1	6,829	-0.51%
2023/11/28	6.5	74.17	17.7	74.55	75.10	-11.2	6,737	-0.17%
2023/11/27	1	72.90	12	73.72	74.00	-11	6,676	-0.16%
2023/11/24	0	71.50	10	72.45	73.50	-10	6,619	-0.15%
2023/11/23	0.4	71.55	1	72.20	71.90	-0.6	6,556	-0.01%
2023/11/22	1.1	71.70	12.2	72.09	72.50	-11.1	6,518	-0.17%
2023/11/21	2	71.40	13.9	72.28	71.70	-11.9	6,541	-0.18%
2023/11/20	5	70.48	2	71.40	71.40	3	6,492	0.05%
2023/11/17	12.2	72.14	20	72.98	71.20	-7.9	6,498	-0.12%
2023/11/16	0	69.50	9	69.96	69.60	-9	6,275	-0.14%
2023/11/15	5	69.36	5.5	69.96	69.50	-0.4	6,226	-0.01%
2023/11/14	6	71.25	6	70.57	70.70	0	6,161	0.00%
2023/11/13	7.1	71.85	22	70.81	71.10	-15	6,145	-0.24%
2023/11/10	4	71.77	23	72.19	72.20	-19	6,076	-0.31%
2023/11/09	4	74.25	2.5	73.58	73.50	1.5	6,113	0.02%
2023/11/08	3	74.33	5	75.10	74.60	-2	6,145	-0.03%
2023/11/07	14	73.74	8.2	73.73	74.20	5.8	6,108	0.09%
2023/11/06	7	71.95	20.4	73.05	72.90	-13.4	6,111	-0.22%
2023/11/03	10	70.82	14.3	71.40	70.90	-4.3	6,058	-0.07%
2023/11/02	7	72.57	8.8	73.49	72.80	-1.8	5,917	-0.03%
2023/11/01	10.2	73.57	81.5	73.37	74.10	-71.3	5,786	-1.23%
2023/10/31	2.3	71.10	47.2	71.03	71.60	-44.9	5,603	-0.80%
2023/10/30	0	0.00	0	68.70	68.90	0	5,484	0.00%
2023/10/27	0	68.50	17	68.55	68.80	-17	5,462	-0.31%
2023/10/26	1	67.50	7	67.96	67.40	-6	5,461	-0.11%
2023/10/24	0	0.00	14.2	66.82	67.70	-14.2	5,581	-0.25%
2023/10/23	2	66.60	3.3	66.25	66.30	-1.3	5,657	-0.02%
2023/10/20	0	0.00	8	67.67	67.80	-8	5,922	-0.14%
2023/10/19	3	67.60	0.1	67.50	67.50	2.9	6,073	0.05%
2023/10/18	0	0.00	3.2	66.70	67.00	-3.2	6,176	-0.05%
2023/10/17	0.5	68.00	39.5	67.62	67.00	-39	6,165	-0.63%
2023/10/16	0.6	67.80	9.4	67.98	68.10	-8.8	6,249	-0.14%
2023/10/13	3.2	66.24	12.5	66.34	66.50	-9.3	6,297	-0.15%
2023/10/12	1.5	65.03	1.8	65.13	65.50	-0.3	6,268	-0.01%
2023/10/11	1.4	64.74	17.3	64.51	64.80	-15.8	6,265	-0.25%
2023/10/06	7.5	61.79	32.3	62.94	63.00	-24.8	6,240	-0.40%
2023/10/05	7	61.33	9	61.65	61.50	-2	6,219	-0.03%
2023/10/04	0	0.00	1.1	61.10	61.30	-1.1	6,212	-0.02%
2023/10/03	2	61.40	5.6	61.08	61.60	-3.6	6,165	-0.06%
2023/10/02	2	59.70	0	0.00	60.00	2	6,109	0.03%
2023/09/28	2	60.20	4	60.10	60.60	-2	6,078	-0.03%
2023/09/27	1	59.40	3	59.67	60.00	-2	6,091	-0.03%
2023/09/26	0.2	59.60	0	0.00	60.00	0.2	6,178	0.00%
2023/09/25	1	59.60	8	59.56	60.00	-7	6,155	-0.11%
2023/09/22	25	58.93	26	59.01	59.50	-1	6,134	-0.02%
2023/09/21	1	59.30	2.2	58.99	59.30	-1.2	6,071	-0.02%
2023/09/20	2.1	59.90	3	59.57	59.60	-0.9	6,051	-0.01%
2023/09/19	6.2	59.35	12.6	59.58	59.40	-6.4	5,985	-0.11%
2023/09/18	36.2	59.56	57.2	59.80	59.50	-21	5,945	-0.35%
2023/09/15	2	59.10	13.2	59.22	59.50	-11.2	5,888	-0.19%
2023/09/14	17	57.80	22.1	57.75	58.20	-5.1	5,765	-0.09%
2023/09/13	0	0.00	6	57.30	57.40	-6	5,760	-0.10%
2023/09/12	12	56.83	13	57.05	56.90	-1	5,792	-0.02%
2023/09/11	6	56.56	6	56.50	56.50	0	5,783	0.00%
2023/09/08	0	0.00	4	56.95	56.60	-4	5,779	-0.07%
2023/09/07	1.1	56.32	1.1	57.07	56.70	-0.1	5,796	0.00%
2023/09/06	14	56.01	14.3	56.08	56.40	-0.3	5,762	-0.01%
2023/09/05	6	55.10	10	55.18	55.20	-4	5,683	-0.07%
2023/09/04	7	54.54	15.3	54.63	54.80	-8.3	5,702	-0.14%
2023/09/01	18	54.42	7	54.40	54.40	11	5,709	0.19%
2023/08/31	10	53.76	22	54.09	54.90	-12	5,707	-0.21%
2023/08/30	42	53.34	42	53.62	53.70	0	5,618	0.00%
2023/08/29	36.1	53.15	36	53.50	53.80	0.1	5,618	0.00%
2023/08/28	18.1	53.81	9	54.00	54.00	9.1	5,603	0.16%
2023/08/25	3.5	54.54	23	54.20	54.70	-19.5	5,735	-0.34%
2023/08/24	28.3	54.11	13	53.95	53.40	15.3	5,692	0.27%
2023/08/23	14.1	54.31	18	54.32	55.50	-3.9	5,647	-0.07%
2023/08/22	46	53.62	48	53.93	54.00	-2	5,577	-0.04%
2023/08/21	18	53.58	18	54.02	54.00	0	5,608	0.00%
2023/08/18	8	53.15	15.1	53.37	53.70	-7.1	5,628	-0.13%
2023/08/17	13	52.12	13	52.62	52.80	0	5,642	0.00%
2023/08/16	4	52.10	23	52.22	52.50	-19	5,653	-0.34%
2023/08/15	27	52.46	9	52.29	52.20	18	5,693	0.32%
2023/08/14	2.2	51.47	1.2	51.24	52.00	1	5,640	0.02%
2023/08/11	20	51.16	16	51.50	51.50	4	5,592	0.07%
2023/08/10	12	50.59	9	51.50	51.50	3	5,571	0.05%
2023/08/09	60	50.70	6	51.20	51.20	54	5,527	0.98%
2023/08/08	1	50.80	0	0.00	51.00	1	5,505	0.02%
2023/08/07	2	50.10	0	0.00	51.00	2	5,473	0.04%
2023/08/04	0	50.10	0	0.00	49.95	0	5,440	0.00%
2023/08/02	10.1	50.10	0	0.00	49.95	10.1	5,402	0.19%
2023/08/01	4.5	50.10	2	50.40	50.40	2.5	5,379	0.05%
2023/07/31	7.6	50.01	1	50.10	50.40	6.6	5,398	0.12%
2023/07/28	1.3	50.09	2	50.30	50.30	-0.7	5,366	-0.01%
2023/07/27	47	49.51	0	0.00	49.80	47	5,239	0.90%
2023/07/26	9.1	49.78	4	49.80	49.15	5.1	5,170	0.10%
2023/07/25	110.5	50.28	2	51.70	50.10	108.5	5,066	2.14%	大買/鉅額交易
2023/07/24	20.1	56.42	23	57.64	56.80	-2.9	4,749	-0.06%
2023/07/21	4.3	56.86	12	57.28	57.10	-7.8	4,552	-0.17%
2023/07/20	20.1	57.78	18	57.83	57.70	2.1	4,403	0.05%
2023/07/19	31.2	57.65	19	58.12	57.80	12.2	4,274	0.29%
2023/07/18	0	0.00	2	59.00	59.00	-2	4,157	-0.05%
2023/07/17	0	58.20	17.2	58.25	58.50	-17.2	4,024	-0.43%
2023/07/14	4	58.20	3.1	58.16	58.30	1	3,995	0.02%
2023/07/13	20.3	58.10	8	58.63	57.40	12.3	3,958	0.31%
2023/07/12	1	57.10	14.1	57.69	58.00	-13.1	3,910	-0.33%
2023/07/11	5	56.86	10.3	57.13	57.30	-5.3	3,877	-0.14%
2023/07/10	0.2	56.30	0	0.00	56.30	0.2	3,869	0.01%
2023/07/07	5.1	55.66	0	0.00	56.10	5.1	3,881	0.13%
2023/07/06	1	56.40	40	56.45	56.60	-39	3,879	-1.01%
2023/07/05	0	0.00	12.1	56.80	56.90	-12.1	3,862	-0.31%
2023/07/04	1	56.20	36.3	55.82	56.20	-35.3	3,809	-0.93%
2023/07/03	10	54.90	11	54.98	55.00	-1	3,697	-0.03%
2023/06/30	0	54.60	0	0.00	54.70	0	3,691	0.00%
2023/06/29	0	0.00	1	54.80	54.80	-1	3,706	-0.03%
2023/06/28	1	55.00	11	54.90	54.90	-10	3,781	-0.26%
2023/06/27	0	0.00	3	54.90	54.70	-3	3,783	-0.08%
2023/06/26	0	0.00	0.1	54.80	54.90	-0.1	3,771	0.00%
2023/06/21	0	0.00	14	54.61	54.80	-14	3,754	-0.37%
2023/06/20	10	54.60	0	0.00	54.50	10	3,755	0.27%
2023/06/16	0	0.00	3	54.47	54.70	-3	3,660	-0.08%
2023/06/15	1	54.20	0	0.00	54.40	1	3,596	0.03%
2023/06/14	0	0.00	0.2	54.40	54.40	-0.2	3,611	-0.01%
2023/06/12	0.2	53.50	5	53.80	53.90	-4.8	3,612	-0.13%
2023/06/09	0	53.50	0.1	53.50	53.60	-0.1	3,676	0.00%
2023/06/08	2	53.30	0	0.00	53.60	2	3,753	0.05%
2023/06/07	0.1	52.97	6.2	53.10	53.20	-6.1	3,759	-0.16%
2023/06/05	0	0.00	6	53.47	53.50	-6	3,814	-0.16%
2023/06/02	0.1	53.40	10.5	53.44	53.40	-10.5	3,842	-0.27%
2023/06/01	0	0.00	0.2	53.10	53.30	-0.2	3,831	-0.01%
2023/05/31	0	52.30	2	52.80	53.20	-2	3,822	-0.05%
2023/05/30	0	52.70	1	52.60	52.80	-1	3,682	-0.03%
2023/05/29	0	0.00	1	52.70	53.00	-1	3,719	-0.03%
2023/05/26	1.1	52.19	1	52.20	52.40	0.1	3,704	0.00%
2023/05/25	4	51.90	1	52.20	52.50	3	3,646	0.08%
2023/05/24	0	0.00	1.4	51.56	51.80	-1.4	3,601	-0.04%
2023/05/23	0.2	52.03	8	52.38	52.20	-7.9	3,534	-0.22%
2023/05/22	0	0.00	3.1	52.56	52.70	-3.1	3,481	-0.09%
2023/05/19	0	0.00	9.7	52.31	52.50	-9.7	3,432	-0.28%
2023/05/18	1.2	50.73	2	51.05	51.30	-0.8	3,383	-0.02%
2023/05/16	0	0.00	3	50.27	50.30	-3	3,305	-0.09%
2023/05/15	3	49.65	0	0.00	49.80	3	3,314	0.09%
2023/05/12	7	49.69	0	0.00	49.65	7	3,324	0.21%
2023/05/11	1	49.85	0	0.00	49.80	1	3,315	0.03%
2023/05/10	0.5	50.10	0	0.00	50.00	0.5	3,308	0.02%
2023/05/09	4	50.13	0	0.00	50.00	4	3,339	0.12%
2023/05/08	4	50.05	0	0.00	50.20	4	3,372	0.12%
2023/05/05	4	50.28	0	0.00	50.30	4	3,369	0.12%
2023/05/04	1	50.10	0	0.00	50.20	1	3,389	0.03%
2023/05/03	0.1	50.40	0	0.00	50.30	0.1	3,371	0.00%
2023/04/27	0	0.00	1	50.40	50.40	-1	3,428	-0.03%
2023/04/26	0	0.00	6	49.63	49.75	-6	3,420	-0.18%
2023/04/25	1	49.90	0	0.00	49.80	1	3,402	0.03%
2023/04/21	1	49.65	0.2	49.70	49.65	0.8	3,412	0.02%
2023/04/20	0.1	50.00	4	50.15	49.95	-4	3,387	-0.12%
2023/04/18	12.1	50.22	1	50.40	50.50	11.1	3,376	0.33%
2023/04/17	0	50.50	0	0.00	50.20	0	3,372	0.00%
2023/04/13	2	50.20	0	0.00	50.00	2	3,347	0.06%
2023/04/12	0	0.00	9.8	50.58	50.40	-9.8	3,344	-0.29%
2023/04/11	0.1	50.40	0	0.00	50.70	0.1	3,361	0.00%
2023/04/07	0	0.00	3	50.57	50.40	-3	3,316	-0.09%
2023/04/06	0	0.00	1.3	50.38	50.30	-1.3	3,298	-0.04%
2023/03/31	11	50.29	0	0.00	50.20	11	3,294	0.33%
2023/03/30	0	50.00	0	0.00	50.00	0	3,469	0.00%
2023/03/29	4	49.89	8	49.70	49.80	-4	3,642	-0.11%
2023/03/28	5	48.37	2.5	48.61	48.45	2.5	3,804	0.07%
2023/03/24	3	48.70	0	0.00	48.70	3	4,293	0.07%
2023/03/23	12	48.73	20	48.78	48.65	-8	4,313	-0.19%
2023/03/22	1.1	48.81	0	0.00	48.80	1.1	4,337	0.03%
2023/03/21	5	48.28	2	48.40	48.25	3	4,397	0.07%
2023/03/17	49	48.27	47	48.33	48.10	2	4,426	0.05%
2023/03/16	14	48.71	0	0.00	47.95	14	4,382	0.32%
2023/03/14	5.2	48.53	0.1	49.10	48.30	5.1	4,333	0.12%
2023/03/13	29	49.11	0	0.00	49.00	29	4,270	0.68%
2023/03/10	6.1	49.19	0.1	49.40	49.25	6	4,211	0.14%
2023/03/09	2	49.90	21	50.05	49.75	-19	4,197	-0.45%
2023/03/08	0	0.00	45	50.41	50.60	-45	4,205	-1.07%
2023/03/07	0	50.10	73	50.10	50.60	-73	4,211	-1.73%
2023/03/06	2	49.90	19	49.82	50.00	-17	4,211	-0.40%
2023/03/03	0	0.00	2	49.63	49.70	-2	4,233	-0.05%
2023/03/02	5	48.93	3	49.55	49.60	2	4,266	0.05%
2023/03/01	3	49.28	1	49.65	48.75	2	4,263	0.05%
2023/02/23	2	49.20	0	0.00	49.20	2	4,200	0.05%
2023/02/22	1	49.00	0	0.00	49.20	1	4,239	0.02%
2023/02/21	0	0.00	2	49.40	49.30	-2	4,256	-0.05%
2023/02/16	0.4	49.43	0	0.00	49.20	0.4	4,371	0.01%
2023/02/15	0	0.00	3	48.97	48.90	-3	4,349	-0.07%
2023/02/14	2.2	49.05	0	0.00	49.05	2.2	4,352	0.05%
2023/02/10	1	49.00	5	49.10	49.00	-4	4,361	-0.09%
2023/02/09	0.2	49.55	0	0.00	49.50	0.2	4,340	0.00%
2023/02/08	1	49.55	0	0.00	49.35	1	4,363	0.02%
2023/02/07	4	49.70	0	0.00	49.80	4	4,378	0.09%
2023/02/06	0	0.00	1	49.45	49.45	-1	4,363	-0.02%
2023/02/02	10	48.55	0	0.00	49.25	10	4,296	0.23%
2023/01/31	0.5	48.19	0	0.00	47.70	0.5	4,267	0.01%
2023/01/30	3.2	47.99	1	48.00	48.25	2.2	4,215	0.05%
2023/01/17	0	0.00	1	47.50	47.50	-1	4,231	-0.02%
2023/01/13	1	47.10	0	0.00	47.25	1	4,274	0.02%
2023/01/11	2	47.55	0	0.00	47.40	2	4,418	0.05%
2023/01/09	1	47.75	0	0.00	48.20	1	4,558	0.02%
2023/01/06	1	47.60	0	0.00	47.60	1	4,576	0.02%
2023/01/04	0	47.70	0	0.00	47.55	0	4,688	0.00%
2023/01/03	2	47.85	0	0.00	47.85	2	4,761	0.04%
2022/12/30	0	0.00	1	48.05	48.10	-1	4,762	-0.02%
2022/12/29	0.7	47.60	1	48.25	48.25	-0.3	4,750	-0.01%
2022/12/28	0.9	47.55	0	0.00	47.85	0.9	4,735	0.02%
2022/12/22	544	47.89	548	47.99	48.05	-4	5,029	-0.08%	大買/大賣/
2022/12/21	301.1	47.25	300	47.37	47.30	1.1	4,913	0.02%	大買/大賣/
2022/12/20	342.1	47.31	342	47.37	47.30	0.1	4,741	0.00%	大買/大賣/
2022/12/19	5	47.50	0	0.00	48.75	5	4,618	0.11%
2022/12/16	2	46.60	0.2	47.35	48.45	1.8	4,426	0.04%
2022/12/15	1	47.50	0	0.00	47.65	1	4,309	0.02%
2022/12/13	1	47.40	1	48.25	47.35	0	4,448	0.00%
2022/12/08	5	47.15	5	47.95	47.75	0	4,615	0.00%
2022/12/07	0.4	47.50	0	0.00	47.15	0.4	4,619	0.01%
2022/12/06	2	47.85	0	0.00	47.55	2	4,609	0.04%
2022/12/01	1	48.25	3.5	48.31	48.40	-2.5	4,668	-0.05%
2022/11/29	1	46.45	0.2	47.00	47.25	0.8	4,600	0.02%
2022/11/28	1	46.90	0	0.00	46.95	1	4,609	0.02%
2022/11/25	10	47.05	0	0.00	46.90	10	4,630	0.22%
2022/11/24	0	0.00	1	47.20	47.20	-1	4,620	-0.02%
2022/11/23	0	0.00	1	46.60	46.70	-1	4,610	-0.02%
2022/11/22	0.8	46.10	1	46.25	46.30	-0.2	4,612	0.00%
2022/11/21	0	0.00	0.1	46.16	46.10	-0.1	4,596	0.00%
2022/11/18	3.1	45.94	0	0.00	45.85	3.1	4,596	0.07%
2022/11/17	2	46.30	0	0.00	46.35	2	4,585	0.04%
2022/11/15	1	46.65	0	0.00	47.00	1	4,557	0.02%
2022/11/14	0	0.00	2	47.10	47.55	-2	4,551	-0.04%
2022/11/11	1	46.40	2	46.78	46.65	-1	4,535	-0.02%
2022/11/10	3	46.03	0	0.00	46.30	3	4,561	0.07%
2022/11/09	0	46.40	0	0.00	46.30	0	4,594	0.00%
2022/11/08	1	45.75	1	45.60	45.75	0	4,597	0.00%
2022/11/07	2	45.20	1	45.25	45.30	1	4,576	0.02%
2022/11/04	0	0.00	2	45.40	45.40	-2	4,564	-0.04%
2022/11/02	1	44.50	2.5	44.48	44.60	-1.5	4,539	-0.03%
2022/11/01	3.1	43.88	1	44.10	44.25	2.1	4,539	0.05%
2022/10/31	1	44.10	0	0.00	43.95	1	4,546	0.02%
2022/10/28	0	0.00	2	44.00	44.25	-2	4,558	-0.04%
2022/10/27	2	44.27	1	44.30	44.15	1	4,587	0.02%
2022/10/26	1	44.25	0	0.00	44.40	1	4,618	0.02%
2022/10/25	3.1	44.57	0	0.00	44.25	3.1	4,645	0.07%
2022/10/24	3	44.93	0	0.00	45.05	3	4,619	0.06%
2022/10/20	0.2	45.25	0	0.00	46.60	0.2	4,608	0.00%
2022/10/19	0	0.00	10	46.30	45.70	-10	4,533	-0.22%
2022/10/18	12	45.29	0	0.00	45.60	12	4,484	0.27%
2022/10/17	1.2	45.33	0	0.00	45.70	1.2	4,480	0.03%
2022/10/14	9.2	46.54	5	46.10	46.10	4.2	4,470	0.09%
2022/10/13	0	0.00	0.1	46.95	46.80	-0.1	4,511	0.00%
2022/10/12	0.2	46.90	1	46.75	46.90	-0.8	4,644	-0.02%
2022/10/11	1	47.10	1	47.05	46.85	0	4,757	0.00%
2022/10/04	0.7	47.00	8	46.82	47.00	-7.4	4,936	-0.15%
2022/10/03	0.3	45.60	12.5	45.58	45.85	-12.2	4,897	-0.25%
2022/09/30	2.2	46.09	0	0.00	46.45	2.2	4,875	0.05%
2022/09/29	0	0.00	10.1	46.30	47.10	-10.1	4,833	-0.21%
2022/09/28	2	46.36	21	46.15	46.10	-19	4,769	-0.40%
2022/09/27	1.2	46.74	0	0.00	47.10	1.2	4,713	0.02%
2022/09/26	1	47.25	0	0.00	46.85	1	4,697	0.02%
2022/09/23	1.1	47.94	1	47.40	47.40	0.1	4,628	0.00%
2022/09/22	5	48.21	0	0.00	48.20	5	4,619	0.11%
2022/09/21	11	49.05	0	0.00	49.05	11	4,510	0.24%
2022/09/20	4	49.74	3	49.40	49.90	1	4,422	0.02%
2022/09/19	1	49.90	0	0.00	50.00	1	4,355	0.02%
2022/09/16	0	50.50	0	0.00	50.10	0	4,290	0.00%
2022/09/07	1	50.20	0	0.00	50.40	1	4,642	0.02%
2022/09/06	1	50.20	0	0.00	50.90	1	4,661	0.02%
2022/09/02	0	0.00	5	51.40	50.90	-5	4,794	-0.10%
2022/09/01	1.2	50.66	0	0.00	50.70	1.2	4,844	0.03%
2022/08/31	1	51.30	0.4	51.34	51.40	0.6	4,920	0.01%
2022/08/29	0.5	50.60	0	0.00	50.50	0.5	5,086	0.01%
2022/08/26	0.8	50.88	1.3	50.62	51.00	-0.5	5,207	-0.01%
2022/08/25	0.1	50.50	0	0.00	50.40	0.1	5,298	0.00%
2022/08/24	0	50.10	0	0.00	50.00	0	5,467	0.00%
2022/08/23	0.1	50.30	0.3	50.30	50.10	-0.2	5,745	0.00%
2022/08/22	2	49.75	1	50.40	50.40	1	5,942	0.02%
2022/08/19	1.1	50.01	0	0.00	49.90	1.1	6,057	0.02%
2022/08/18	8.5	50.12	1	49.85	49.90	7.5	6,153	0.12%
2022/08/17	1	51.01	9	51.20	51.00	-8	6,319	-0.13%
2022/08/16	0	0.00	1.4	52.01	51.70	-1.4	6,438	-0.02%
2022/08/15	2	51.40	0	0.00	51.30	2	6,469	0.03%
2022/08/10	0.1	50.97	0	0.00	51.10	0.1	6,653	0.00%
2022/08/09	0	0.00	1	51.10	51.10	-1	6,661	-0.02%
2022/08/05	0	0.00	3	50.70	50.70	-3	6,713	-0.04%
2022/08/04	0	49.40	0	0.00	49.95	0	6,747	0.00%
2022/08/03	0	0.00	1	50.20	50.10	-1	6,774	-0.01%
2022/08/02	6	49.95	0.1	50.00	50.20	5.9	6,790	0.09%
2022/08/01	1.1	50.31	0	0.00	50.50	1.1	6,749	0.02%
2022/07/29	0	0.00	1	49.80	50.20	-1	6,743	-0.01%
2022/07/28	0	49.70	0	0.00	49.60	0	6,705	0.00%
2022/07/27	0.1	49.20	0	0.00	49.45	0.1	6,679	0.00%
2022/07/26	0.2	49.23	1	49.05	49.20	-0.8	6,664	-0.01%
2022/07/25	4	49.18	10	49.55	49.05	-6	6,645	-0.09%
2022/07/22	33.5	49.78	23	49.55	49.55	10.5	6,653	0.16%
2022/07/21	3	49.30	2	49.60	49.70	1	6,600	0.02%
2022/07/20	17	49.06	5	49.15	49.10	12	6,538	0.18%
2022/07/19	387.1	48.44	385	48.55	48.60	2.1	6,472	0.03%	大買/大賣/
2022/07/18	4	52.05	3	52.40	52.80	1	6,297	0.02%
2022/07/15	0.2	51.51	1	51.70	51.80	-0.8	6,149	-0.01%
2022/07/14	0.1	52.24	0	0.00	52.10	0.1	6,075	0.00%
2022/07/12	1.1	51.46	10	51.70	51.50	-8.9	5,926	-0.15%
2022/07/11	0.3	52.60	0	0.00	52.60	0.3	5,893	0.01%
2022/07/07	0	0.00	2	52.00	52.30	-2	5,894	-0.03%
2022/07/06	6.2	51.96	40	52.60	51.80	-33.8	5,882	-0.57%
2022/07/05	7.4	52.68	0	0.00	53.00	7.4	5,896	0.13%
2022/07/04	0	0.00	30	53.97	53.50	-30	5,896	-0.51%
2022/07/01	2.1	54.09	0	0.00	53.90	2.1	5,936	0.04%
2022/06/30	5.1	55.09	0	55.40	55.10	5.1	5,925	0.09%
2022/06/29	0	0.00	2.3	55.65	56.00	-2.3	5,909	-0.04%
2022/06/27	0	0.00	1	56.10	55.80	-1	5,916	-0.02%
2022/06/24	0	0.00	12	55.00	55.30	-12	5,928	-0.20%
2022/06/23	4	54.73	43	55.39	54.90	-39	5,937	-0.66%
2022/06/22	0	0.00	13	55.00	54.80	-13	5,889	-0.22%
2022/06/21	10	55.43	12	55.50	55.40	-2	5,848	-0.03%
2022/06/20	5.5	55.55	66	55.56	54.40	-60.5	5,920	-1.02%
2022/06/17	21	56.08	25	56.32	56.30	-4	5,758	-0.07%
2022/06/16	20	56.85	27	56.95	56.80	-7	5,607	-0.12%
2022/06/15	40	56.96	41	57.13	56.50	-1	5,680	-0.02%
2022/06/14	13	56.72	12	56.92	56.80	1	5,642	0.02%
2022/06/13	0	0.00	11.1	57.20	56.80	-11.1	5,604	-0.20%
2022/06/10	56	57.10	96	57.31	57.10	-40	5,572	-0.72%
2022/06/09	37.3	57.07	31	57.30	57.10	6.3	5,509	0.11%
2022/06/06	14	56.91	5	57.32	57.00	9	5,224	0.17%
2022/06/02	0	0.00	1	56.20	56.10	-1	5,140	-0.02%
2022/06/01	0	55.50	51	54.47	55.40	-51	5,120	-1.00%
2022/05/31	31.1	52.80	0	0.00	52.80	31.1	4,955	0.63%
2022/05/30	10	55.29	0	0.00	54.40	10	4,711	0.21%
2022/05/27	101	56.09	112.3	56.36	56.20	-11.3	4,554	-0.25%	大買/大賣/
2022/05/26	40	56.23	51	56.39	55.90	-11	4,473	-0.25%
2022/05/25	30	56.10	15	56.95	56.10	15	4,402	0.34%
2022/05/24	0	0.00	5	56.62	56.20	-5	4,249	-0.12%
2022/05/20	1	56.40	7	55.34	56.00	-6	4,080	-0.15%
2022/05/19	0	54.00	2	54.20	54.40	-2	3,976	-0.05%
2022/05/18	2	53.80	2.2	54.37	54.60	-0.2	3,952	0.00%
2022/05/16	1	53.90	0	0.00	54.10	1	3,938	0.03%
2022/05/13	6	53.00	0	0.00	53.50	6	3,964	0.15%
2022/05/11	2	52.50	1	52.50	52.80	1	4,020	0.02%
2022/05/10	0.3	52.36	4	52.08	53.00	-3.8	3,994	-0.09%
2022/05/09	0.1	53.50	1	53.20	53.00	-0.9	3,972	-0.02%
2022/05/04	0.1	54.00	0	0.00	53.80	0.1	4,069	0.00%
2022/05/03	2.2	53.63	0	0.00	53.90	2.2	4,114	0.05%
2022/04/28	1.1	53.40	0	0.00	54.20	1.1	4,209	0.03%
2022/04/27	0	53.60	1	53.50	53.30	-1	4,221	-0.02%
2022/04/26	0.2	54.37	0	0.00	54.70	0.2	4,232	0.00%
2022/04/25	6.7	54.81	0	0.00	54.70	6.7	4,310	0.15%
2022/04/22	2.2	55.52	0	0.00	56.10	2.2	4,303	0.05%
2022/04/21	1	56.00	0	0.00	56.10	1	4,363	0.02%
2022/04/20	4.1	55.98	0	0.00	56.00	4.1	4,408	0.09%
2022/04/19	2	56.20	2.1	56.39	56.20	-0.1	4,536	0.00%
2022/04/18	0	0.00	1	56.20	56.00	-1	4,653	-0.02%
2022/04/15	0.1	56.30	0	0.00	56.20	0.1	4,652	0.00%
2022/04/14	10	56.38	3	56.50	56.40	7	4,672	0.15%
2022/04/13	0.1	55.80	1.1	56.00	56.50	-1	4,681	-0.02%
2022/04/12	1	55.70	0	0.00	55.50	1	4,727	0.02%
2022/04/11	5.1	56.25	0	0.00	56.00	5.1	4,751	0.11%
2022/04/08	1	55.80	0	0.00	56.00	1	4,779	0.02%
2022/04/07	1	55.70	0	0.00	55.50	1	4,784	0.02%
2022/04/01	1	55.90	1	56.00	56.20	0	4,743	0.00%
2022/03/31	0	56.00	1	56.50	56.00	-1	4,760	-0.02%
2022/03/29	0	0.00	1	56.40	56.40	-1	4,789	-0.02%
2022/03/28	0.3	55.97	0	0.00	56.20	0.3	4,808	0.01%
2022/03/25	0.1	56.60	0	0.00	56.70	0.1	4,822	0.00%
2022/03/24	1	56.60	2	56.35	56.90	-1	4,842	-0.02%
2022/03/23	6.5	56.39	11.5	56.32	56.30	-5	4,912	-0.10%
2022/03/22	0.1	58.00	1	58.00	58.20	-1	4,765	-0.02%
2022/03/21	1	58.40	3	57.93	58.20	-2	4,776	-0.04%
2022/03/18	0	0.00	1.1	58.46	58.50	-1.1	4,765	-0.02%
2022/03/17	0	0.00	2.5	57.26	57.30	-2.5	4,639	-0.05%
2022/03/16	1.5	56.53	1.5	56.67	56.90	0	4,641	0.00%
2022/03/15	2	56.30	3.5	56.42	56.40	-1.5	4,629	-0.03%
2022/03/11	4.3	57.00	1.2	56.93	57.20	3.1	4,601	0.07%
2022/03/10	1	57.10	6.2	57.28	57.20	-5.2	4,614	-0.11%
2022/03/09	0	56.20	1	56.10	56.10	-1	4,570	-0.02%
2022/03/08	2	55.80	6	55.90	55.60	-4	4,550	-0.09%
2022/03/07	0.7	56.10	5	56.02	56.10	-4.3	4,497	-0.10%
2022/03/04	1	56.70	1	56.90	56.80	0	4,639	0.00%
2022/03/03	16	56.87	22	56.86	56.90	-6	4,648	-0.13%
2022/03/02	0	0.00	10.1	57.00	56.90	-10.1	4,619	-0.22%
2022/03/01	1	56.00	0.1	56.50	56.70	1	4,574	0.02%
2022/02/25	1	55.60	1	55.50	55.70	0	4,518	0.00%
2022/02/24	14.5	55.86	11	55.45	55.70	3.5	4,479	0.08%
2022/02/23	1	55.90	1.2	56.03	56.20	-0.2	4,419	0.00%
2022/02/22	20.2	55.40	1.2	55.75	56.00	19	4,427	0.43%
2022/02/21	6	55.90	0.4	56.05	55.90	5.6	4,442	0.13%
2022/02/18	1	55.60	8.2	55.51	55.90	-7.2	4,563	-0.16%
2022/02/17	4	56.00	1	56.20	55.90	3	4,577	0.07%
2022/02/16	33	55.78	30	55.92	56.00	3	4,555	0.07%
2022/02/15	16	55.69	0	0.00	55.50	16	4,535	0.35%
2022/02/14	50	56.00	8	55.71	55.80	42	4,485	0.94%
2022/02/11	14	55.98	9	56.07	56.10	5	4,438	0.11%
2022/02/10	3	55.47	5	55.46	55.60	-2	4,358	-0.05%
2022/02/09	3	55.00	40	55.25	55.20	-37	4,343	-0.85%
2022/02/08	14	55.00	0.2	54.80	55.20	13.8	4,308	0.32%
2022/02/07	26	54.12	2	54.65	55.10	24	4,275	0.56%
2022/01/24	0	0.00	60	53.80	54.40	-60	4,159	-1.44%
2022/01/21	0	0.00	4	54.40	54.30	-4	4,133	-0.10%
2022/01/20	0	0.00	3.1	54.73	54.70	-3.1	4,094	-0.08%
2022/01/19	0	0.00	0.3	54.50	54.40	-0.3	4,051	-0.01%
2022/01/18	0	0.00	5.4	54.32	54.50	-5.4	4,028	-0.13%
2022/01/17	5	53.20	0	0.00	53.50	5	3,949	0.13%
2022/01/14	0	0.00	1	53.50	53.40	-1	4,013	-0.02%
2022/01/13	0	0.00	5.1	53.60	53.90	-5.1	3,994	-0.13%
2022/01/12	2	53.90	0.1	53.50	53.60	2	3,977	0.05%
2022/01/11	1.1	52.50	4	52.75	53.20	-3	3,898	-0.08%
2022/01/10	0.1	51.70	0	0.00	51.80	0.1	3,807	0.00%
2022/01/06	1	51.60	3	52.00	52.00	-2	3,788	-0.05%
2022/01/05	1	51.60	1	51.70	51.80	0	3,781	0.00%
2022/01/04	4	51.95	0	0.00	51.90	4	3,756	0.11%
2022/01/03	3.1	52.11	14.1	52.43	52.30	-11	3,738	-0.29%
2021/12/30	2	52.80	0	0.00	52.60	2	3,721	0.05%
2021/12/29	6	52.42	3	52.40	52.50	3	3,711	0.08%
2021/12/28	3.1	52.10	0	0.00	52.20	3.1	3,706	0.08%
2021/12/27	0	0.00	1	51.80	51.90	-1	3,716	-0.03%
2021/12/24	0	0.00	2	51.20	51.20	-2	3,706	-0.05%
2021/12/23	10	50.85	0	0.00	50.90	10	3,712	0.27%
2021/12/22	10	50.50	2	50.80	50.70	8	3,689	0.22%
2021/12/21	0	50.50	0	0.00	50.80	0	3,642	0.00%
2021/12/20	1	50.70	0	0.00	50.60	1	3,608	0.03%
2021/12/17	29	50.67	0	0.00	50.80	29	3,575	0.81%
2021/12/16	0	50.50	0	0.00	50.60	0	3,487	0.00%
2021/12/15	2	50.35	1	50.50	50.50	1	3,506	0.03%
2021/12/13	2	50.80	1	50.80	50.60	1	3,523	0.03%
2021/12/10	1	50.40	0	0.00	50.40	1	3,512	0.03%
2021/12/09	0	0.00	1	50.10	50.20	-1	3,500	-0.03%
2021/12/08	1	50.30	1	50.30	50.20	0	3,497	0.00%
2021/12/07	2.1	50.46	0	0.00	50.30	2.1	3,492	0.06%
2021/12/06	0	0.00	1	50.50	50.80	-1	3,479	-0.03%
2021/12/03	1	50.10	1	50.20	50.10	0	3,495	0.00%
2021/12/02	0	50.20	0	0.00	50.10	0	3,493	0.00%
2021/12/01	1.1	50.38	1	50.60	50.40	0.1	3,499	0.00%
2021/11/29	2	49.65	4	50.01	49.95	-2	3,298	-0.06%
2021/11/26	16	50.07	1	50.00	50.00	15	3,292	0.46%
2021/11/25	6	50.48	20	50.50	50.60	-14	3,295	-0.42%
2021/11/24	2	50.60	0	0.00	50.50	2	3,289	0.06%
2021/11/22	5	50.70	1.6	50.96	51.00	3.4	3,299	0.10%
2021/11/18	2	50.10	1	50.20	50.10	1	3,273	0.03%
2021/11/17	32	50.82	0	0.00	50.50	32	3,221	0.99%
2021/11/16	13.2	51.55	6	51.57	51.80	7.2	3,126	0.23%
2021/11/15	2	52.05	1	52.00	52.00	1	3,180	0.03%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/10	23	51.97	0	0.00	52.20	23	3,420	0.67%
2021/11/09	10.2	52.10	0	0.00	52.30	10.2	3,467	0.29%
2021/11/08	2	52.00	10	52.20	52.10	-8	3,634	-0.22%
2021/11/05	0	0.00	2	52.00	52.10	-2	4,046	-0.05%
2021/11/04	0.1	52.30	2	51.90	51.80	-1.9	4,187	-0.05%
2021/11/03	1	52.60	2	52.55	52.60	-1	4,288	-0.02%
2021/11/02	0	0.00	1	53.00	52.00	-1	4,352	-0.02%
2021/11/01	0.1	52.40	0.2	52.40	52.60	-0.1	4,399	0.00%
2021/10/29	1	52.00	0	0.00	51.90	1	4,453	0.02%
2021/10/28	2	52.50	1.1	52.48	52.00	0.9	4,509	0.02%
2021/10/27	1	51.90	13	51.99	51.90	-12	4,517	-0.27%
2021/10/26	0.1	51.50	8	51.98	51.80	-7.9	4,543	-0.17%
2021/10/25	1	51.80	2	51.75	51.40	-1	4,542	-0.02%
2021/10/22	0	0.00	3	51.57	51.80	-3	4,561	-0.07%
2021/10/21	0	0.00	5	50.78	50.40	-5	4,493	-0.11%
2021/10/20	1	50.50	0	0.00	50.50	1	4,446	0.02%
2021/10/19	0	0.00	1	50.40	50.60	-1	4,489	-0.02%
2021/10/18	1	49.60	2	49.65	49.60	-1	4,473	-0.02%
2021/10/15	2	49.25	6	49.40	49.50	-4	4,479	-0.09%
2021/10/14	0	0.00	2	49.20	49.30	-2	4,493	-0.04%
2021/10/13	1	48.80	0	0.00	48.95	1	4,577	0.02%
2021/10/08	0	0.00	2	49.13	49.00	-2	4,683	-0.04%
2021/10/07	1	48.60	5	48.55	48.50	-4	4,726	-0.08%
2021/10/06	5.5	47.27	2	47.25	47.25	3.5	4,777	0.07%
2021/10/05	1	47.15	1	47.00	47.55	0	4,859	0.00%
2021/10/04	7	47.56	4	47.53	47.55	3	4,957	0.06%
2021/10/01	5.1	48.00	0	0.00	48.05	5.1	5,005	0.10%
2021/09/29	9.1	48.31	1	48.50	48.20	8.1	5,937	0.14%
2021/09/28	4	48.78	0	0.00	48.90	4	6,454	0.06%
2021/09/27	8	48.78	0	0.00	48.70	8	6,662	0.12%
2021/09/24	5	48.50	0.1	48.85	48.50	4.9	6,691	0.07%
2021/09/23	6	48.50	1	48.50	48.35	5	6,726	0.07%
2021/09/22	11	48.07	3	48.10	48.15	8	6,709	0.12%
2021/09/17	2	48.75	0	0.00	48.90	2	6,676	0.03%
2021/09/16	23	48.53	0	0.00	48.65	23	6,655	0.35%
2021/09/15	7	48.56	0	0.00	48.25	7	6,700	0.10%
2021/09/14	2.1	48.36	0	0.00	48.30	2.1	6,743	0.03%
2021/09/13	1	48.60	12	48.48	48.80	-11	6,789	-0.16%
2021/09/10	0	48.40	27	48.20	48.40	-27	6,835	-0.39%
2021/09/07	13.1	47.77	0	0.00	47.80	13.1	6,939	0.19%
2021/09/06	6	47.85	0	0.00	47.80	6	6,956	0.09%
2021/09/03	20.4	48.05	0	0.00	48.15	20.4	6,950	0.29%
2021/09/02	7	48.04	0	0.00	47.70	7	6,969	0.10%
2021/09/01	15.1	48.03	0	0.00	48.10	15.1	6,957	0.22%
2021/08/31	4	48.12	5.5	48.22	48.40	-1.4	6,952	-0.02%
2021/08/30	0	0.00	1	48.15	48.30	-1	6,936	-0.01%
2021/08/27	0.1	47.65	0	0.00	47.65	0.1	6,936	0.00%
2021/08/26	3.1	47.59	1	47.50	47.50	2.1	6,929	0.03%
2021/08/24	1.1	47.46	1	47.30	47.65	0.1	6,947	0.00%
2021/08/23	1	47.30	1	47.20	47.20	0	6,967	0.00%
2021/08/20	1.1	46.69	1	46.75	46.55	0.1	6,993	0.00%
2021/08/19	7	46.99	0	0.00	47.10	7	7,091	0.10%
2021/08/17	1.1	47.56	0	0.00	47.60	1.1	6,988	0.02%
2021/08/16	7.2	46.94	1.5	47.27	47.40	5.7	6,916	0.08%
2021/08/13	22.3	47.86	0	0.00	47.90	22.3	6,827	0.33%
2021/08/12	13.5	48.10	0	0.00	48.35	13.5	6,804	0.20%
2021/08/11	90.6	49.44	5	48.62	48.85	85.6	6,673	1.28%
2021/08/10	7	55.00	12	55.47	55.10	-5	6,273	-0.08%
2021/08/09	38	55.76	6.1	55.55	55.40	31.9	6,181	0.52%
2021/08/06	12	55.66	15	55.69	55.60	-3	6,101	-0.05%
2021/08/05	22	55.87	4.8	56.00	56.20	17.2	6,078	0.28%
2021/08/04	30.1	55.33	0	0.00	55.50	30.1	6,119	0.49%
2021/08/03	10.1	54.75	0	0.00	55.10	10.1	6,142	0.16%
2021/08/02	1.1	54.43	0	0.00	54.60	1.1	6,079	0.02%
2021/07/30	1	54.80	0.1	54.80	54.60	0.9	6,060	0.01%
2021/07/28	0.5	54.20	10	54.00	54.60	-9.5	6,082	-0.16%
2021/07/27	0	0.00	1	54.70	54.80	-1	6,126	-0.02%
2021/07/26	10	54.90	5	54.88	54.80	5	6,156	0.08%
2021/07/23	2	55.00	1	54.80	55.00	1	6,184	0.02%
2021/07/22	3.6	54.54	2	54.20	54.60	1.6	6,164	0.03%
2021/07/21	5	54.66	0	0.00	54.60	5	6,136	0.08%
2021/07/20	7	54.80	3	54.60	54.80	4	6,137	0.07%
2021/07/19	4	55.40	3	55.13	55.20	1	6,115	0.02%
2021/07/16	0	0.00	2.5	54.38	54.40	-2.5	6,090	-0.04%
2021/07/15	7	53.93	0	0.00	54.10	7	6,054	0.12%
2021/07/14	9	53.52	1.1	53.92	54.10	7.9	5,979	0.13%
2021/07/13	17.2	54.26	10	54.37	54.20	7.2	5,909	0.12%
2021/07/12	2	55.30	2.2	55.06	55.00	-0.2	5,810	0.00%
2021/07/09	7.1	55.84	8	55.43	55.40	-0.9	5,715	-0.02%
2021/07/08	2.1	56.50	6	56.53	56.40	-3.9	5,625	-0.07%
2021/07/07	23.1	56.12	16	55.85	55.80	7.1	5,586	0.13%
2021/07/06	96.3	58.34	25.1	57.99	57.00	71.2	5,419	1.31%
2021/07/05	11	57.66	61.4	57.70	57.70	-50.4	4,804	-1.05%
2021/07/02	3	52.97	9.1	53.05	52.50	-6.1	4,266	-0.14%
2021/07/01	5	51.30	0	0.00	51.10	5	4,058	0.12%
2021/06/30	3.1	51.39	0	0.00	51.10	3.1	4,050	0.08%
2021/06/29	0.2	50.40	1	50.60	50.70	-0.8	4,031	-0.02%
2021/06/28	2	50.40	0	0.00	50.40	2	4,085	0.05%
2021/06/25	3	50.23	6	50.48	50.20	-3	4,092	-0.07%
2021/06/23	2	50.15	0	0.00	50.40	2	4,105	0.05%
2021/06/18	0	0.00	0.1	51.30	50.00	-0.1	3,990	0.00%
2021/06/15	1	50.60	1	51.00	50.70	0	3,979	0.00%
2021/06/11	0	0.00	1.8	50.91	50.80	-1.8	4,037	-0.05%
2021/06/10	9	50.57	1	50.60	50.40	8	4,074	0.20%
2021/06/09	0.9	50.50	0	0.00	50.40	0.9	4,105	0.02%
2021/06/08	3	50.73	10	50.81	50.80	-7	4,104	-0.17%
2021/06/07	2	50.35	0	0.00	51.00	2	4,101	0.05%
2021/06/04	1.1	50.98	0.8	51.00	51.30	0.3	4,082	0.01%
2021/06/02	5	51.50	0	0.00	51.80	5	4,113	0.12%
2021/06/01	0	0.00	2	52.00	51.90	-2	4,110	-0.05%
2021/05/31	3	51.60	2	52.00	51.90	1	4,146	0.02%
2021/05/28	0	0.00	11	51.52	51.60	-11	4,161	-0.26%
2021/05/27	5	50.30	3	51.20	51.90	2	4,198	0.05%
2021/05/26	1	50.40	0	0.00	50.70	1	4,136	0.02%
2021/05/25	3	49.30	2	50.00	50.00	1	4,141	0.02%
2021/05/24	5	49.10	0	0.00	49.30	5	4,155	0.12%
2021/05/21	1	49.00	0	0.00	49.45	1	4,222	0.02%
2021/05/19	0	0.00	43	50.35	50.00	-43	4,196	-1.02%
2021/05/18	0	0.00	2	48.50	49.20	-2	4,190	-0.05%
2021/05/17	2	47.00	2	48.00	47.45	0	4,212	0.00%
2021/05/14	0	0.00	1	48.00	48.35	-1	4,164	-0.02%
2021/05/13	0.3	46.50	0	0.00	47.35	0.3	4,140	0.01%
2021/05/12	1.2	48.75	6	46.84	47.50	-4.8	4,096	-0.12%
2021/05/11	0.3	48.80	0	0.00	49.20	0.3	4,026	0.01%
2021/05/07	0	0.00	2	51.00	50.90	-2	4,013	-0.05%
2021/05/05	2	49.90	1.1	50.27	50.00	0.9	4,033	0.02%
2021/05/04	1	49.55	5	50.23	49.65	-4	4,141	-0.10%
2021/05/03	2	51.00	1.2	50.86	50.30	0.8	4,201	0.02%
2021/04/29	1.1	51.21	3.1	51.38	51.50	-2	4,184	-0.05%
2021/04/28	29	51.35	13	51.37	51.60	16	4,174	0.38%
2021/04/27	1	49.95	5.2	50.19	50.20	-4.2	4,191	-0.10%
2021/04/26	1	50.00	0.1	49.95	49.95	0.9	4,197	0.02%
2021/04/23	1	49.40	2	50.00	49.50	-1	4,191	-0.02%
2021/04/22	3	49.50	4.8	49.42	49.50	-1.8	4,235	-0.04%
2021/04/21	0	0.00	1.3	48.82	49.00	-1.3	4,213	-0.03%
2021/04/20	1	48.25	1	48.30	48.55	0	4,224	0.00%
2021/04/19	6	48.13	3	47.88	48.25	3	4,271	0.07%
2021/04/16	0.1	47.60	0	0.00	47.80	0.1	4,303	0.00%
2021/04/14	3.1	47.23	0	0.00	47.35	3.1	4,401	0.07%
2021/04/13	2	47.45	0	0.00	47.35	2	4,410	0.05%
2021/04/12	4.1	46.94	6	46.79	47.05	-1.9	4,394	-0.04%
2021/04/09	38	47.65	1	47.75	46.95	37	4,361	0.85%
2021/04/08	22.4	49.49	4	49.59	49.50	18.4	4,206	0.44%
2021/04/07	3	49.33	6	49.50	49.60	-3	4,227	-0.07%
2021/04/06	1	49.55	32	49.60	49.55	-31	4,215	-0.74%
2021/04/01	1.1	49.07	12	48.60	48.80	-10.9	4,201	-0.26%
2021/03/31	1	49.00	3	49.08	48.80	-2	4,187	-0.05%
2021/03/30	0	0.00	3.2	48.65	48.75	-3.2	4,141	-0.08%
2021/03/29	1	48.30	4	48.50	48.25	-3	4,161	-0.07%
2021/03/26	6.2	48.21	0	0.00	47.95	6.2	4,136	0.15%
2021/03/25	1	47.55	10	47.96	48.15	-9	4,134	-0.22%
2021/03/24	0	0.00	3	47.63	47.80	-3	4,144	-0.07%
2021/03/23	1	47.55	0	0.00	47.85	1	4,144	0.02%
2021/03/22	11	47.27	0	0.00	47.65	11	4,171	0.26%
2021/03/19	1	47.60	4	47.55	47.65	-3	4,178	-0.07%
2021/03/18	5	47.88	7	47.80	47.95	-2	4,119	-0.05%
2021/03/17	3	47.65	25	47.42	47.25	-22	4,149	-0.53%
2021/03/16	2	47.10	14	46.93	47.15	-12	4,130	-0.29%
2021/03/15	11	46.32	2.1	46.67	46.60	9	4,179	0.21%
2021/03/12	0	0.00	2	45.50	45.70	-2	4,183	-0.05%
2021/03/11	0	0.00	1	45.55	45.55	-1	4,250	-0.02%
2021/03/09	0	0.00	1	45.00	45.00	-1	4,402	-0.02%
2021/03/08	10	45.01	7	44.91	44.90	3	4,530	0.07%
2021/03/05	2	45.10	0	0.00	45.25	2	4,703	0.04%
2021/03/04	3	45.53	0	0.00	45.45	3	5,108	0.06%
2021/03/03	7	45.51	1	45.75	46.00	6	5,155	0.12%
2021/03/02	0	45.65	79.9	46.02	45.90	-79.8	5,204	-1.53%
2021/02/26	0	0.00	9	45.54	45.35	-9	5,188	-0.17%
2021/02/25	5	45.25	3	45.46	45.50	2	5,131	0.04%
2021/02/24	0	0.00	5	45.14	45.05	-5	5,126	-0.10%
2021/02/23	15	45.03	4	45.10	45.05	11	5,111	0.21%
2021/02/22	0	0.00	5	44.50	44.45	-5	5,069	-0.10%
2021/02/19	8.1	44.06	1.6	44.19	44.30	6.5	5,072	0.13%
2021/02/18	2	44.45	2	44.55	44.45	0	5,068	0.00%
2021/02/17	4	44.29	0	0.00	44.20	4	5,060	0.08%
2021/02/04	0	43.60	2	43.70	43.70	-2	5,027	-0.04%
2021/02/03	1	43.70	1	43.75	43.95	0	5,048	0.00%
2021/02/01	11	42.96	21	42.88	43.10	-10	5,056	-0.20%
2021/01/29	0	0.00	2	42.93	43.00	-2	5,036	-0.04%
2021/01/28	8	43.72	1	44.00	44.10	7	4,965	0.14%
2021/01/27	13	44.41	8	44.69	44.60	5	4,929	0.10%
2021/01/26	22	45.45	21	45.93	44.70	1	4,896	0.02%
2021/01/25	1	44.95	25.3	44.79	45.60	-24.3	4,766	-0.51%
2021/01/21	10.1	42.98	4	43.19	42.90	6.1	4,659	0.13%
2021/01/20	16	42.96	20	43.20	42.80	-4	4,669	-0.09%
2021/01/18	0	0.00	3	43.30	43.45	-3	4,567	-0.07%
2021/01/15	5	43.65	109	43.66	43.50	-104	4,542	-2.29%	大賣/鉅額交易
2021/01/14	0	0.00	4	43.73	43.60	-4	4,584	-0.09%
2021/01/13	1	43.70	0	0.00	43.60	1	4,567	0.02%
2021/01/12	3	43.55	2	43.88	43.65	1	4,539	0.02%
2021/01/11	1	43.85	1.5	43.53	43.85	-0.5	4,468	-0.01%
2021/01/08	1.1	43.30	6	43.52	43.60	-4.9	4,424	-0.11%
2021/01/07	0	0.00	9.4	43.13	43.30	-9.4	4,364	-0.22%
2021/01/05	0	0.00	0	42.70	42.90	0	4,262	0.00%
2020/12/31	3	42.70	9	42.60	42.90	-6	4,239	-0.14%
2020/12/30	1	42.70	0	0.00	42.85	1	4,225	0.02%
2020/12/29	0	0.00	1	42.80	42.85	-1	4,201	-0.02%
2020/12/28	0.5	42.60	2	42.80	42.75	-1.5	4,203	-0.04%
2020/12/24	0	0.00	1	42.25	42.30	-1	4,177	-0.02%
2020/12/23	0.1	42.00	1	42.15	42.25	-0.9	4,186	-0.02%
2020/12/22	4	42.15	0	0.00	42.00	4	4,268	0.09%
2020/12/21	0	0.00	4	42.24	42.45	-4	4,374	-0.09%
2020/12/18	0.1	42.10	0	0.00	42.15	0.1	4,440	0.00%
2020/12/17	0	0.00	1	42.40	42.30	-1	4,440	-0.02%
2020/12/16	0	0.00	12	42.36	42.80	-12	4,477	-0.27%
2020/12/15	0	0.00	1	42.05	42.05	-1	4,452	-0.02%
2020/12/14	1	42.45	7.4	42.44	42.45	-6.4	4,436	-0.14%
2020/12/11	0	0.00	2	42.10	42.40	-2	4,415	-0.05%
2020/12/10	0	0.00	1	42.40	42.20	-1	4,401	-0.02%
2020/12/09	0	0.00	16	42.27	42.15	-16	4,362	-0.37%
2020/12/08	1	41.75	1	42.00	42.05	0	4,289	0.00%
2020/12/07	2	41.63	1	41.60	41.90	1	4,231	0.02%
2020/12/04	0	0.00	3	41.65	41.75	-3	4,172	-0.07%
2020/12/03	2	41.20	5	41.30	41.30	-3	4,112	-0.07%
2020/12/02	5	41.36	14	41.53	41.60	-9	4,056	-0.22%
2020/12/01	16	41.85	2	42.20	41.80	14	3,975	0.35%
2020/11/30	20	41.48	8	41.84	42.65	12	3,794	0.32%
2020/11/27	8	40.50	2	40.60	40.65	6	3,365	0.18%
2020/11/26	141	40.42	0	0.00	40.35	141	3,292	4.28%	大買/鉅額交易
2020/11/25	2.1	40.05	0	0.00	40.00	2.1	3,288	0.06%
2020/11/24	0.1	40.10	0	40.10	40.10	0	3,236	0.00%
2020/11/23	0.2	40.15	1	40.35	40.15	-0.8	3,224	-0.02%
2020/11/20	3.1	40.00	0	0.00	40.05	3.1	3,209	0.10%
2020/11/19	2	40.38	1	40.50	40.30	1	3,208	0.03%
2020/11/18	3	40.45	0	0.00	40.50	3	3,207	0.09%
2020/11/17	0.2	40.30	0	0.00	40.35	0.2	3,212	0.00%
2020/11/13	0.1	40.05	0	0.00	40.05	0.1	3,297	0.00%
2020/11/12	0.5	40.05	4	40.30	40.30	-3.5	3,289	-0.11%
2020/11/11	1	40.10	1.2	40.09	40.25	-0.2	3,291	-0.01%
2020/11/10	1	40.00	2	39.98	40.00	-1	3,268	-0.03%
2020/11/09	0.1	39.65	0	0.00	39.80	0.1	3,261	0.00%
2020/11/04	1	39.00	0	0.00	39.20	1	3,337	0.03%
2020/11/02	0	0.00	2	38.95	38.85	-2	3,375	-0.06%
2020/10/27	1.1	39.41	0.3	39.50	39.50	0.8	3,669	0.02%
2020/10/26	0	0.00	2	39.40	39.40	-2	3,768	-0.05%
2020/10/23	3	39.15	2	39.20	39.20	1	3,879	0.03%
2020/10/22	6	39.16	2.3	39.39	39.45	3.7	4,000	0.09%
2020/10/20	2	39.10	4	39.14	39.15	-2	4,120	-0.05%
2020/10/14	0.1	39.40	0	0.00	39.35	0.1	4,539	0.00%
2020/10/12	2	39.75	0	0.00	39.70	2	4,788	0.04%
2020/10/08	2	39.70	3	39.52	39.75	-1	4,836	-0.02%
2020/10/06	0	0.00	5	39.25	39.35	-5	4,921	-0.10%
2020/10/05	5	38.71	0	0.00	38.65	5	4,953	0.10%
2020/09/30	0	0.00	1	39.00	38.90	-1	4,992	-0.02%
2020/09/28	20	38.50	0	0.00	38.60	20	5,062	0.40%
2020/09/25	4	37.85	5	38.10	37.95	-1	5,089	-0.02%
2020/09/24	36.1	37.91	0	0.00	37.75	36.1	5,022	0.72%
2020/09/23	8	38.16	0	0.00	38.55	8	4,941	0.16%
2020/09/22	1.1	38.80	3	38.75	38.75	-2	4,864	-0.04%
2020/09/21	7	39.23	0	0.00	39.15	7	4,844	0.15%
2020/09/18	3	39.75	0	0.00	39.80	3	4,845	0.06%
2020/09/17	6.1	39.73	0	0.00	39.80	6.1	4,823	0.13%
2020/09/16	2	39.93	0	0.00	39.90	2	4,833	0.04%
2020/09/15	1	39.80	0	0.00	39.95	1	4,831	0.02%
2020/09/14	6	40.03	4.6	40.09	39.95	1.4	4,906	0.03%
2020/09/10	2	40.08	0	0.00	40.15	2	4,911	0.04%
2020/09/08	0.1	40.00	0	0.00	40.00	0.1	4,956	0.00%
2020/09/07	2	40.15	0	0.00	40.10	2	4,969	0.04%
2020/09/04	1	40.05	0	0.00	40.40	1	4,988	0.02%
2020/09/03	6	40.45	0	0.00	40.45	6	4,938	0.12%
2020/09/02	0	0.00	2	40.60	40.80	-2	4,944	-0.04%
2020/09/01	6	40.49	0	0.00	40.35	6	5,006	0.12%
2020/08/31	7	41.30	2	41.45	41.10	5	5,000	0.10%
2020/08/28	0	0.00	3	41.35	41.45	-3	4,933	-0.06%
2020/08/27	0	0.00	2	41.40	41.50	-2	4,963	-0.04%
2020/08/26	1	41.55	0	0.00	41.55	1	4,959	0.02%
2020/08/25	0	0.00	8	41.60	41.50	-8	4,974	-0.16%
2020/08/24	0.1	40.80	4	40.85	41.00	-4	5,052	-0.08%
2020/08/21	1	40.20	1	40.40	40.30	0	5,056	0.00%
2020/08/20	7	40.07	3	39.83	40.10	4	5,022	0.08%
2020/08/19	4	41.15	2	41.15	41.00	2	4,971	0.04%
2020/08/18	2	40.50	0	0.00	40.55	2	4,897	0.04%
2020/08/17	0	0.00	1	40.60	40.70	-1	4,913	-0.02%
2020/08/13	5	40.54	0	0.00	40.50	5	4,885	0.10%
2020/08/12	1	40.35	0	0.00	40.60	1	4,865	0.02%
2020/08/11	2	40.25	4	40.28	40.35	-2	4,835	-0.04%
2020/08/10	5.2	40.00	0	0.00	40.00	5.2	4,798	0.11%
2020/08/07	1	39.95	0	0.00	39.95	1	4,815	0.02%
2020/08/06	4	40.18	0	0.00	40.25	4	4,828	0.08%
2020/08/05	3	39.93	1	40.15	40.25	2	4,817	0.04%
2020/08/04	2	39.68	2	39.55	40.15	0	4,783	0.00%
2020/08/03	2.1	39.62	0.1	39.60	39.50	2	4,718	0.04%
2020/07/31	31	39.89	7	39.90	39.90	24	4,649	0.52%
2020/07/30	8	43.29	8.8	43.40	43.50	-0.8	4,432	-0.02%
2020/07/28	13	43.77	2	43.40	43.60	11	4,249	0.26%
2020/07/27	8	43.79	26	44.54	44.25	-18	4,148	-0.43%
2020/07/24	1	44.20	2	44.45	44.50	-1	4,044	-0.02%
2020/07/23	0	0.00	11	44.57	44.50	-11	3,914	-0.28%
2020/07/22	0	44.15	15.3	44.36	44.50	-15.3	3,816	-0.40%
2020/07/21	2	43.68	27	43.89	44.15	-25	3,705	-0.67%
2020/07/20	4	43.61	11	43.70	43.80	-7	3,620	-0.19%
2020/07/17	12	43.52	22	43.17	43.25	-10	3,515	-0.28%
2020/07/16	2	42.28	18	42.28	42.30	-16	3,368	-0.48%
2020/07/15	0	0.00	23	41.93	42.00	-23	3,298	-0.70%
2020/07/14	0.1	41.65	2	41.88	41.90	-2	3,270	-0.06%
2020/07/13	0	0.00	19	41.70	41.80	-19	3,244	-0.59%
2020/07/10	0	0.00	1	41.50	41.45	-1	3,202	-0.03%
2020/07/09	0	0.00	15	41.30	41.30	-15	3,184	-0.47%
2020/07/08	10	40.97	16	41.11	41.15	-6	3,131	-0.19%
2020/07/07	1	40.85	2	40.95	41.15	-1	3,088	-0.03%
2020/07/06	3.2	41.10	13	41.05	41.15	-9.8	3,055	-0.32%
2020/07/03	0.1	40.55	0	0.00	40.80	0.1	3,017	0.00%
2020/07/02	0	0.00	3	40.37	40.55	-3	2,996	-0.10%
2020/07/01	0	0.00	10	39.80	39.85	-10	2,986	-0.33%
2020/06/30	1	39.55	0	0.00	39.25	1	2,976	0.03%
2020/06/29	1	39.00	0	0.00	39.10	1	2,968	0.03%
2020/06/23	5	39.34	0	0.00	39.30	5	2,942	0.17%
2020/06/22	2	39.20	15	39.19	39.10	-13	2,951	-0.44%
2020/06/19	7.1	38.98	0	0.00	38.80	7.1	2,985	0.24%
2020/06/18	47	39.00	0	0.00	39.00	47	2,910	1.61%
2020/06/15	8	38.78	0	0.00	38.80	8	3,126	0.26%
2020/06/12	2	38.95	1	39.40	39.30	1	3,166	0.03%
2020/06/11	1	40.15	1	40.15	39.95	0	3,240	0.00%
2020/06/10	0	0.00	4	40.66	40.65	-4	3,264	-0.12%
2020/06/09	0	0.00	2	40.55	40.45	-2	3,367	-0.06%
2020/06/08	0	0.00	2	40.50	40.60	-2	3,462	-0.06%
2020/06/05	0	0.00	8	40.33	40.30	-8	3,425	-0.23%
2020/06/04	0	0.00	1	40.30	40.30	-1	3,454	-0.03%
2020/06/03	3	40.17	4	40.18	40.25	-1	3,489	-0.03%
2020/06/02	1	39.70	13	39.78	39.80	-12	3,487	-0.34%
2020/06/01	3	39.70	7	39.66	39.50	-4	3,488	-0.11%
2020/05/29	3	39.28	1	39.30	39.25	2	3,484	0.06%
2020/05/28	4	39.34	0	0.00	39.20	4	3,415	0.12%
2020/05/27	4	39.20	0	0.00	39.20	4	3,456	0.12%
2020/05/26	2	39.35	1	39.45	39.35	1	3,518	0.03%
2020/05/22	12	38.74	0.5	38.65	38.60	11.5	3,543	0.32%
2020/05/21	0	0.00	1	39.25	39.20	-1	3,551	-0.03%
2020/05/19	0	0.00	6	39.16	39.10	-6	3,593	-0.17%
2020/05/18	0	0.00	1	38.95	38.70	-1	3,598	-0.03%
2020/05/13	1	39.05	0	0.00	39.25	1	3,587	0.03%
2020/05/12	1	38.40	1	38.80	38.70	0	3,581	0.00%
2020/05/11	7	38.92	1	38.90	38.80	6	3,601	0.17%
2020/05/08	0	0.00	2	38.55	38.50	-2	3,581	-0.06%
2020/05/07	5	38.66	0	0.00	38.20	5	3,595	0.14%
2020/05/04	1	37.80	0	0.00	38.00	1	3,603	0.03%
2020/04/29	0	0.00	1	38.65	38.65	-1	3,619	-0.03%
2020/04/28	1	38.05	0	0.00	38.10	1	3,648	0.03%
2020/04/27	0	0.00	2	37.95	37.90	-2	3,764	-0.05%
2020/04/23	0	0.00	1	37.75	37.50	-1	3,754	-0.03%
2020/04/22	4	37.05	0	0.00	37.25	4	3,778	0.11%
2020/04/21	8.1	37.20	20	37.38	37.15	-11.9	3,770	-0.32%
2020/04/20	0	0.00	2	37.80	37.95	-2	3,743	-0.05%
2020/04/17	0	0.00	18	38.15	37.75	-18	3,729	-0.48%
2020/04/16	20	37.26	0	0.00	37.10	20	3,709	0.54%
2020/04/13	5	36.66	0	0.00	36.65	5	3,752	0.13%
2020/04/10	19	36.61	3	36.80	36.80	16	3,776	0.42%
2020/04/09	0	0.00	2	36.30	36.35	-2	3,795	-0.05%
2020/04/07	2	36.60	1	36.20	36.05	1	3,770	0.03%
2020/04/06	0	0.00	1	35.90	36.20	-1	3,737	-0.03%
2020/04/01	4	35.20	0	0.00	35.00	4	3,691	0.11%
2020/03/31	1	35.20	1	35.35	35.50	0	3,674	0.00%
2020/03/30	0.1	34.95	0	0.00	34.90	0.1	3,647	0.00%
2020/03/27	2	35.83	0	0.00	35.35	2	3,661	0.05%
2020/03/26	0.2	35.50	12	35.10	35.80	-11.8	3,664	-0.32%
2020/03/25	2	34.63	1	34.50	34.65	1	3,681	0.03%
2020/03/24	1	33.75	28	33.84	33.50	-27	3,656	-0.74%
2020/03/23	1	31.65	1	32.40	31.65	0	3,641	0.00%
2020/03/20	13	32.43	2	33.08	33.25	11	3,645	0.30%
2020/03/19	3.4	32.57	2	33.80	31.45	1.4	3,558	0.04%
2020/03/17	21	35.26	0	0.00	35.10	21	3,354	0.63%
2020/03/16	1	36.70	0	0.00	36.45	1	3,232	0.03%
2020/03/13	3	36.03	0	0.00	37.60	3	3,164	0.09%
2020/03/12	0	0.00	20	37.73	37.40	-20	3,026	-0.66%
2020/03/10	0	0.00	4	38.10	38.30	-4	2,889	-0.14%
2020/03/09	0	0.00	1	38.35	38.30	-1	2,872	-0.03%
2020/03/05	0	0.00	4	38.98	39.10	-4	2,784	-0.14%
2020/03/03	1	38.50	0	0.00	38.50	1	2,767	0.04%
2020/03/02	2	38.25	0	0.00	38.30	2	2,726	0.07%
2020/02/24	0	0.00	18	38.86	39.00	-18	2,929	-0.61%
2020/02/21	0	0.00	3	39.30	39.15	-3	2,913	-0.10%
2020/02/20	1	39.00	0.4	39.20	39.30	0.6	2,938	0.02%
2020/02/19	0	0.00	1	39.15	39.10	-1	2,928	-0.03%
2020/02/17	3	38.75	0	0.00	38.75	3	2,998	0.10%
2020/02/14	0	0.00	0.3	38.95	39.00	-0.3	3,203	-0.01%
2020/02/12	1	38.65	0	0.00	38.85	1	3,230	0.03%
2020/02/10	0	0.00	24	38.00	38.25	-24	3,223	-0.74%
2020/02/03	1	37.75	1	37.90	37.85	0	3,350	0.00%
2020/01/31	0	0.00	1	38.20	38.00	-1	3,320	-0.03%
2020/01/30	5	38.18	16	38.09	37.95	-11	3,303	-0.33%
2020/01/20	1	39.10	1	39.05	39.00	0	3,223	0.00%
2020/01/16	2	39.05	5	38.90	39.05	-3	3,316	-0.09%
2020/01/15	2	38.60	0	0.00	38.60	2	3,330	0.06%
2020/01/14	5	38.72	0	0.00	38.80	5	3,388	0.15%
2020/01/10	2	38.00	10	38.00	38.15	-8	3,472	-0.23%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/08	1	38.10	3	38.05	38.00	-2	3,499	-0.06%
2020/01/07	2	38.50	1	38.75	38.45	1	3,521	0.03%
2020/01/06	0.1	38.75	0	0.00	38.85	0.1	3,571	0.00%
2020/01/02	0	0.00	2	38.98	38.95	-2	3,661	-0.05%
2019/12/30	0	0.00	1	39.30	39.15	-1	3,707	-0.03%
2019/12/27	4	39.05	0	0.00	39.25	4	3,702	0.11%
2019/12/25	0	0.00	2	39.13	39.10	-2	3,730	-0.05%
2019/12/24	3	39.12	8	39.24	38.95	-5	3,756	-0.13%
2019/12/23	2	38.95	0	0.00	39.45	2	3,789	0.05%
2019/12/20	2	38.90	0	0.00	39.10	2	3,783	0.05%
2019/12/19	0	0.00	10	39.00	39.00	-10	3,724	-0.27%
2019/12/18	0	0.00	1	39.05	39.05	-1	3,732	-0.03%
2019/12/17	2	38.75	6	38.74	38.80	-4	3,684	-0.11%
2019/12/13	0	0.00	4	38.71	38.60	-4	3,649	-0.11%
2019/12/12	3	38.55	5	38.60	38.60	-2	3,631	-0.06%
2019/12/11	0	0.00	5	38.45	38.45	-5	3,633	-0.14%
2019/12/09	0	0.00	1.4	38.20	38.20	-1.4	3,642	-0.04%
2019/12/06	1	38.10	4	38.15	38.15	-3	3,647	-0.08%
2019/12/05	0	0.00	1	38.00	38.10	-1	3,639	-0.03%
2019/12/04	5	37.65	0	0.00	37.70	5	3,643	0.14%
2019/12/03	1	37.75	0	0.00	37.75	1	3,606	0.03%
2019/11/29	3	37.85	0	0.00	37.95	3	3,597	0.08%
2019/11/28	1	37.90	1	37.85	37.90	0	3,615	0.00%
2019/11/26	3	37.83	0	0.00	37.75	3	3,604	0.08%
2019/11/22	3	38.35	0	0.00	38.40	3	3,340	0.09%
2019/11/20	0	0.00	1	38.50	38.60	-1	3,287	-0.03%
2019/11/19	1	38.30	2	38.10	38.30	-1	3,290	-0.03%
2019/11/18	1	38.25	0	0.00	38.50	1	3,362	0.03%
2019/11/15	5	38.37	2	38.35	38.25	3	3,432	0.09%
2019/11/14	11	38.39	10	38.48	38.50	1	3,474	0.03%
2019/11/13	97	39.37	33	39.31	39.00	64	3,496	1.83%
2019/11/11	4	38.21	0.1	38.10	38.30	3.9	3,323	0.12%
2019/11/08	0	0.00	5.3	38.34	38.05	-5.3	3,291	-0.16%
2019/11/07	2	38.55	10	38.55	38.35	-8	3,328	-0.24%
2019/11/06	5	38.48	0	0.00	38.45	5	3,310	0.15%
2019/11/05	3	38.25	0	0.00	38.45	3	3,330	0.09%
2019/11/04	10	38.23	0	0.00	38.45	10	3,332	0.30%
2019/11/01	2	38.23	4	38.20	38.40	-2	3,325	-0.06%
2019/10/31	0	0.00	2	38.45	38.60	-2	3,352	-0.06%
2019/10/30	0	0.00	1	38.25	38.40	-1	3,311	-0.03%
2019/10/29	2	37.93	0	0.00	38.10	2	3,274	0.06%
2019/10/25	6	38.08	7	38.09	38.20	-1	3,219	-0.03%
2019/10/24	2	37.75	0	0.00	37.90	2	3,173	0.06%
2019/10/23	2	37.90	7	37.71	37.95	-5	3,118	-0.16%
2019/10/21	10.2	37.56	3	37.32	37.25	7.2	3,045	0.24%
2019/10/18	1	37.30	0	0.00	37.05	1	2,983	0.03%
2019/10/17	2	37.30	2	37.50	37.65	0	2,921	0.00%
2019/10/16	6	37.15	0	0.00	37.35	6	2,896	0.21%
2019/10/15	3	36.98	0	0.00	36.90	3	2,876	0.10%
2019/10/14	6	37.00	14	37.03	37.00	-8	2,843	-0.28%
2019/10/09	4	36.86	0	0.00	36.75	4	2,781	0.14%
2019/10/08	0.5	37.40	3.7	37.31	37.50	-3.2	2,706	-0.12%
2019/10/07	5	37.77	3	37.98	37.90	2	2,643	0.08%
2019/10/02	4	38.56	0	0.00	38.30	4	2,545	0.16%
2019/09/27	8	38.24	1	38.30	38.20	7	2,540	0.28%
2019/09/26	1	38.60	0	0.00	38.35	1	2,538	0.04%
2019/09/25	16	38.65	0	0.00	38.65	16	2,520	0.63%
2019/09/24	11	39.00	0	0.00	39.05	11	2,463	0.45%
2019/09/23	17	39.26	1	39.30	39.20	16	2,449	0.65%
2019/09/18	1	39.95	4	39.95	39.85	-3	2,479	-0.12%
2019/09/17	0	0.00	6	39.88	40.00	-6	2,475	-0.24%
2019/09/12	0	0.00	34	39.68	39.60	-34	2,499	-1.36%
2019/09/09	0	0.00	1	39.30	39.60	-1	2,533	-0.04%
2019/09/06	0	0.00	5	39.35	39.30	-5	2,532	-0.20%
2019/09/05	0	0.00	39	39.25	39.35	-39	2,540	-1.53%
2019/09/04	0	0.00	0.9	39.05	39.05	-0.9	2,552	-0.04%
2019/09/03	1	38.90	0	0.00	38.90	1	2,568	0.04%
2019/09/02	21	39.30	2	39.35	39.20	19	2,573	0.74%
2019/08/30	2	39.25	18	39.32	39.75	-16	2,584	-0.62%
2019/08/29	2	38.45	21	38.68	39.00	-19	2,564	-0.74%
2019/08/28	0	0.00	5	38.60	38.70	-5	2,594	-0.19%
2019/08/27	14	38.15	5	38.55	38.55	9	2,604	0.35%
2019/08/26	2	37.80	5	38.00	37.90	-3	2,587	-0.12%
2019/08/23	1	38.30	0	0.00	38.50	1	2,586	0.04%
2019/08/22	1	38.30	21	38.39	38.40	-20	2,589	-0.77%
2019/08/21	0	0.00	6	38.43	38.20	-6	2,698	-0.22%
2019/08/20	7	38.08	25	38.01	38.30	-18	2,684	-0.67%
2019/08/19	3.1	40.30	1	40.10	40.20	2.1	2,599	0.08%
2019/08/16	4	39.98	0	0.00	40.15	4	2,539	0.16%
2019/08/15	2	39.73	15	39.92	39.75	-13	2,473	-0.53%
2019/08/14	21	40.50	0.8	40.45	40.45	20.2	2,404	0.84%
2019/08/13	2	40.40	0	0.00	40.35	2	2,366	0.08%
2019/08/12	1	40.40	0	0.00	40.65	1	2,350	0.04%
2019/08/08	0	0.00	1	41.00	41.10	-1	2,318	-0.04%
2019/08/07	1	40.65	3	40.95	40.65	-2	2,334	-0.09%
2019/08/06	2	40.20	0	0.00	40.20	2	2,347	0.09%
2019/08/05	24	40.37	0	0.00	40.25	24	2,346	1.02%
2019/08/02	7.1	40.87	1	41.10	40.60	6.1	2,391	0.26%
2019/08/01	0	0.00	40	41.15	40.85	-40	2,408	-1.66%
2019/07/26	0.1	41.15	0	0.00	41.20	0.1	2,528	0.00%
2019/07/23	0	0.00	2.7	41.23	41.50	-2.7	2,575	-0.10%
2019/07/22	1	41.50	0	0.00	41.30	1	2,563	0.04%
2019/07/18	0	0.00	1	41.35	41.30	-1	2,567	-0.04%
2019/07/16	5	41.40	10	41.55	41.50	-5	2,577	-0.19%
2019/07/15	0	0.00	2	41.53	41.50	-2	2,553	-0.08%
2019/07/09	2	41.03	1	41.05	40.85	1	2,541	0.04%
2019/07/08	32	40.92	1	41.00	41.05	31	2,538	1.22%
2019/07/02	2	40.50	0	0.00	40.70	2	2,599	0.08%
2019/07/01	10.2	40.45	0	0.00	40.40	10.2	2,604	0.39%
2019/06/28	10	40.20	0	0.00	40.35	10	2,590	0.39%
2019/06/27	5	40.30	1	40.45	40.45	4	2,612	0.15%
2019/06/24	0	0.00	0.3	40.20	40.25	-0.3	2,584	-0.01%
2019/06/19	0	0.00	1	40.20	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	5	39.80	39.90	-5	2,507	-0.20%
2019/06/17	0.2	39.30	0	0.00	39.30	0.2	2,504	0.01%
2019/06/14	1	39.70	1	39.50	39.70	0	2,515	0.00%
2019/06/11	0	0.00	4	39.73	39.70	-4	2,557	-0.16%
2019/06/10	0	0.00	0.2	39.40	39.50	-0.2	2,540	-0.01%
2019/06/04	1	38.80	2	39.05	38.80	-1	2,559	-0.04%
2019/05/31	4	38.95	7	39.19	39.50	-3	2,598	-0.12%
2019/05/30	1	38.55	0	0.00	38.60	1	2,621	0.04%
2019/05/29	4	38.83	2	38.85	38.70	2	2,673	0.07%
2019/05/24	6	38.23	0	0.00	38.45	6	2,633	0.23%
2019/05/23	0	0.00	1	38.90	38.50	-1	2,633	-0.04%
2019/05/22	2	38.98	3	39.00	39.00	-1	2,630	-0.04%
2019/05/21	3	39.30	4	39.30	39.35	-1	2,646	-0.04%
2019/05/20	0	0.00	17	39.25	39.15	-17	2,629	-0.65%
2019/05/17	0	0.00	23	39.02	38.80	-23	2,616	-0.88%
2019/05/16	12	38.97	7	39.02	38.80	5	2,620	0.19%
2019/05/14	2	39.05	11	39.42	39.30	-9	2,622	-0.34%
2019/05/10	5	39.77	5	39.70	39.90	0	2,599	0.00%
2019/05/09	15	39.93	5	40.00	40.15	10	2,540	0.39%
2019/05/08	11	40.10	1	40.05	40.30	10	2,476	0.40%
2019/05/07	5	40.65	0	0.00	40.45	5	2,441	0.20%
2019/05/06	18	40.59	6	40.81	40.70	12	2,413	0.50%
2019/05/03	0	0.00	2	41.38	41.55	-2	2,358	-0.08%
2019/05/02	11.1	41.30	4	41.30	41.35	7.1	2,357	0.30%
2019/04/30	1	40.75	1	40.90	40.75	0	2,306	0.00%
2019/04/29	12	40.70	2	40.73	40.90	10	2,293	0.44%
2019/04/24	0	0.00	1	40.15	40.60	-1	2,305	-0.04%
2019/04/23	0	0.00	1	40.05	40.10	-1	2,305	-0.04%
2019/04/22	1	40.05	1	40.30	40.05	0	2,323	0.00%
2019/04/19	1	40.20	6	40.45	40.40	-5	2,333	-0.21%
2019/04/18	4	40.40	1	40.15	40.15	3	2,345	0.13%
2019/04/17	0.1	40.40	0	0.00	40.60	0.1	2,387	0.00%
2019/04/16	6	40.20	0	0.00	40.30	6	2,392	0.25%
2019/04/11	1	40.50	0	0.00	40.05	1	2,472	0.04%
2019/04/10	0.1	40.30	0	0.00	40.55	0.1	2,462	0.00%
2019/04/08	1	40.10	0	0.00	40.60	1	2,441	0.04%
2019/04/03	0	0.00	0.3	40.40	40.60	-0.3	2,408	-0.01%
2019/04/02	1	40.45	0	0.00	40.55	1	2,401	0.04%
2019/04/01	0	0.00	3	40.50	40.70	-3	2,412	-0.12%
2019/03/29	3	40.20	1.2	40.17	40.20	1.8	2,368	0.08%
2019/03/28	2	40.00	3	40.00	40.20	-1	2,387	-0.04%
2019/03/27	3	40.00	0	0.00	40.30	3	2,401	0.12%
2019/03/25	0	0.00	20	39.85	39.90	-20	2,486	-0.80%
2019/03/19	3	39.85	2	39.85	39.95	1	2,504	0.04%
2019/03/18	0	0.00	1	39.60	39.85	-1	2,499	-0.04%
2019/03/15	3	39.10	5	39.44	39.50	-2	2,503	-0.08%
2019/03/14	0	0.00	1	39.10	39.20	-1	2,461	-0.04%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/11	10	38.58	10	38.98	38.95	0	2,564	0.00%
2019/03/08	35	38.34	10	38.60	38.80	25	2,577	0.97%
2019/03/07	4	38.76	0	0.00	38.70	4	2,649	0.15%
2019/03/05	3	38.65	1	38.75	38.80	2	2,607	0.08%
2019/03/04	11	39.03	0	0.00	39.20	11	2,580	0.43%
2019/02/26	1	39.60	8	39.70	39.65	-7	2,455	-0.29%
2019/02/25	0.1	39.45	10	39.55	39.60	-9.9	2,420	-0.41%
2019/02/22	19	39.32	8	39.29	39.45	11	2,432	0.45%
2019/02/21	1	38.95	0	0.00	38.95	1	2,438	0.04%
2019/02/20	3.2	38.71	0	0.00	38.90	3.2	2,422	0.13%
2019/02/18	2	38.83	0	0.00	38.80	2	2,449	0.08%
2019/02/15	0	0.00	1	39.10	38.80	-1	2,504	-0.04%
2019/02/14	1	38.85	3	39.00	38.80	-2	2,511	-0.08%
2019/02/13	2	38.60	0	0.00	38.80	2	2,521	0.08%
2019/02/12	4	38.43	0	0.00	38.60	4	2,553	0.16%
2019/02/11	10	38.75	0	0.00	38.50	10	2,543	0.39%
2019/01/30	0	0.00	1	39.05	38.95	-1	2,554	-0.04%
2019/01/28	1	38.90	4	39.00	39.00	-3	2,603	-0.12%
2019/01/25	0.1	38.60	1	38.80	38.75	-0.9	2,624	-0.04%
2019/01/24	0	0.00	2	38.55	38.45	-2	2,643	-0.08%
2019/01/23	0	0.00	1	38.65	38.65	-1	2,673	-0.04%
2019/01/22	1	37.95	0	0.00	38.10	1	2,678	0.04%
2019/01/21	1.2	38.02	5	38.28	38.15	-3.8	2,711	-0.14%
2019/01/17	3	37.95	0	0.00	37.95	3	2,750	0.11%
2019/01/15	0	0.00	16	38.12	38.05	-16	2,787	-0.57%
2019/01/14	10	38.20	0	0.00	38.05	10	2,835	0.35%
2019/01/08	0	0.00	3	37.55	37.30	-3	2,840	-0.11%
2019/01/07	0	0.00	2	37.45	37.40	-2	2,866	-0.07%
2019/01/02	0	0.00	1	37.20	37.00	-1	3,190	-0.03%
2018/12/28	0	0.00	3	37.10	36.95	-3	3,276	-0.09%
2018/12/26	1	36.60	0	0.00	36.75	1	3,367	0.03%
2018/12/24	0	0.00	1	36.75	36.75	-1	3,520	-0.03%
2018/12/20	1	36.00	0	0.00	36.15	1	3,599	0.03%
2018/12/19	1	36.00	0.6	36.10	36.00	0.4	3,602	0.01%
2018/12/18	7	36.11	0	0.00	36.00	7	3,620	0.19%
2018/12/17	0	0.00	1.6	36.79	36.60	-1.6	3,566	-0.05%
2018/12/12	8	36.63	0	0.00	36.50	8	3,718	0.22%
2018/12/11	2	36.38	0	0.00	36.40	2	3,809	0.05%
2018/12/10	1	36.45	0	0.00	36.55	1	3,841	0.03%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	1	37.05	0	0.00	36.85	1	3,847	0.03%
2018/12/04	1	37.35	0	0.00	37.30	1	3,912	0.03%
2018/12/03	3	37.73	0	0.00	37.70	3	3,887	0.08%
2018/11/30	1	37.35	11	37.56	37.50	-10	3,875	-0.26%
2018/11/29	27	37.81	0	0.00	37.65	27	3,806	0.71%
2018/11/28	2	37.15	1	37.70	37.70	1	3,818	0.03%
2018/11/27	0.1	37.20	0	0.00	37.20	0.1	3,846	0.00%
2018/11/21	0.1	36.70	0	0.00	36.65	0.1	3,991	0.00%
2018/11/20	2	36.58	0	0.00	36.55	2	4,037	0.05%
2018/11/19	0	0.00	3	37.35	37.30	-3	4,049	-0.07%
2018/11/16	0	0.00	1	37.25	37.05	-1	4,079	-0.02%
2018/11/15	1	37.00	0	0.00	36.95	1	4,110	0.02%
2018/11/14	0	0.00	16	36.68	37.10	-16	4,127	-0.39%
2018/11/13	3	35.62	1	35.85	35.80	2	4,110	0.05%
2018/11/12	4	35.68	0	0.00	35.70	4	4,136	0.10%
2018/11/09	13	36.00	0	0.00	35.80	13	4,190	0.31%
2018/11/08	0.2	36.70	0	0.00	36.50	0.2	4,173	0.00%
2018/11/07	2	36.33	0	0.00	36.75	2	4,211	0.05%
2018/11/06	14	36.58	0	0.00	36.50	14	4,207	0.33%
2018/11/05	0	0.00	0.9	37.70	37.35	-0.9	4,204	-0.02%
2018/11/02	2	37.50	1	37.45	37.70	1	4,218	0.02%
2018/11/01	0	0.00	3	37.42	37.45	-3	4,308	-0.07%
2018/10/29	1.1	35.70	0	0.00	35.60	1.1	4,332	0.03%
2018/10/26	0	0.00	2	36.05	36.15	-2	4,393	-0.05%
2018/10/25	3	35.82	1.8	36.00	35.80	1.2	4,490	0.03%
2018/10/24	2	36.50	5	36.45	36.55	-3	4,491	-0.07%
2018/10/22	1.6	36.70	0	0.00	36.60	1.6	4,563	0.04%
2018/10/19	1	37.10	1	37.15	37.05	0	4,559	0.00%
2018/10/17	4.1	37.49	0	0.00	37.35	4.1	4,588	0.09%
2018/10/15	0.2	37.40	0	0.00	37.25	0.2	4,693	0.01%
2018/10/12	0.1	37.60	0	0.00	37.25	0.1	4,718	0.00%
2018/10/11	27.5	36.74	2	37.10	37.75	25.5	4,671	0.55%
2018/10/09	0	0.00	16	38.57	38.50	-16	4,444	-0.36%
2018/10/08	2	38.55	7	38.50	38.70	-5	4,453	-0.11%
2018/10/04	1	38.90	0.9	39.10	38.85	0.1	4,357	0.00%
2018/10/03	1	39.55	8	39.82	39.10	-7	4,315	-0.16%
2018/10/02	6	39.93	1	39.80	39.75	5	4,298	0.12%
2018/09/19	5	37.85	2	37.88	37.90	3	4,310	0.07%
2018/09/18	2	37.55	0	0.00	37.55	2	4,367	0.05%
2018/09/17	4	38.00	2	38.08	37.80	2	4,472	0.04%
2018/09/14	2	37.55	0	0.00	37.75	2	4,509	0.04%
2018/09/12	0.4	37.25	1	37.30	37.20	-0.6	4,585	-0.01%
2018/09/10	16	37.29	1	37.30	37.30	15	4,705	0.32%
2018/09/07	9	37.84	0	0.00	37.65	9	4,725	0.19%
2018/08/31	1	38.75	0	0.00	38.90	1	4,706	0.02%
2018/08/30	2	38.90	0	0.00	38.95	2	4,682	0.04%
2018/08/29	0	0.00	1	39.20	39.30	-1	4,727	-0.02%
2018/08/28	1	39.05	1	39.25	39.40	0	4,775	0.00%
2018/08/27	0	0.00	1	38.65	38.70	-1	4,866	-0.02%
2018/08/24	0	0.00	1	38.05	38.50	-1	4,882	-0.02%
2018/08/22	1	38.25	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.20	0	0.00	38.65	1	4,977	0.02%
2018/08/20	3	38.37	0	0.00	38.25	3	4,973	0.06%
2018/08/17	7	38.94	1	38.80	38.80	6	4,962	0.12%
2018/08/16	15	39.05	2	38.95	39.15	13	4,929	0.26%
2018/08/15	12	39.60	0	0.00	39.50	12	4,949	0.24%
2018/08/14	3	39.98	0	0.00	39.90	3	4,947	0.06%
2018/08/13	7	40.04	0	0.00	40.50	7	4,957	0.14%
2018/08/08	5	40.68	1	40.80	40.90	4	5,104	0.08%
2018/08/07	1	40.30	0	0.00	40.20	1	5,152	0.02%
2018/08/02	1	41.80	0	0.00	41.30	1	5,210	0.02%
2018/07/31	0.4	42.20	3.4	42.21	42.45	-3	5,295	-0.06%
2018/07/26	0	0.00	10	41.10	41.50	-10	5,410	-0.18%
2018/07/25	0	0.00	5	41.05	41.10	-5	5,388	-0.09%
2018/07/24	0.1	43.55	0	0.00	43.65	0.1	5,344	0.00%
2018/07/23	0	0.00	3	43.95	43.95	-3	5,270	-0.06%
2018/07/19	4	44.44	1	44.40	44.25	3	5,297	0.06%
2018/07/18	0	0.00	2	44.25	44.25	-2	5,267	-0.04%
2018/07/17	0	0.00	2.1	44.05	44.10	-2.1	5,219	-0.04%
2018/07/16	5	44.00	1	44.00	43.95	4	5,170	0.08%
2018/07/13	0	0.00	6	43.98	44.00	-6	5,227	-0.11%
2018/07/12	0	0.00	3	43.57	43.80	-3	5,189	-0.06%
2018/07/10	0	0.00	6	43.03	43.20	-6	5,068	-0.12%
2018/07/06	0	0.00	1	42.60	42.85	-1	5,047	-0.02%
2018/07/04	0	0.00	4	43.04	43.00	-4	5,033	-0.08%
2018/07/03	2	43.60	0	0.00	42.90	2	5,090	0.04%
2018/07/02	0	0.00	1	43.50	43.50	-1	5,073	-0.02%
2018/06/28	1	43.15	0	0.00	43.20	1	4,945	0.02%
2018/06/27	0	0.00	4	43.36	43.20	-4	4,950	-0.08%
2018/06/26	0	0.00	1	43.60	43.90	-1	4,874	-0.02%
2018/06/25	2	43.08	0	0.00	42.95	2	4,740	0.04%
2018/06/22	1	43.85	0	0.00	43.85	1	4,705	0.02%
2018/06/21	3	43.50	0	0.00	43.40	3	4,629	0.06%
2018/06/20	6	42.99	1	43.95	43.55	5	4,627	0.11%
2018/06/19	1	43.85	0	0.00	43.90	1	4,550	0.02%
2018/06/15	2	42.98	0	0.00	43.00	2	4,421	0.05%
2018/06/12	0	0.00	1	43.90	43.80	-1	4,366	-0.02%
2018/06/11	0.1	43.90	2	44.00	44.00	-1.9	4,360	-0.04%
2018/06/08	0	0.00	3	43.75	43.55	-3	4,333	-0.07%
2018/06/07	2.2	44.16	0.2	44.25	44.45	2	4,332	0.05%
2018/06/06	0	0.00	11.4	44.07	44.30	-11.4	4,301	-0.26%
2018/06/04	2	43.60	3	43.68	43.85	-1	4,222	-0.02%
2018/06/01	0	0.00	1	43.20	43.00	-1	4,115	-0.02%
2018/05/31	0	0.00	2.1	43.25	43.50	-2.1	4,080	-0.05%
2018/05/30	0	0.00	1	42.90	42.80	-1	3,947	-0.03%
2018/05/29	0	0.00	5	43.13	43.10	-5	3,976	-0.13%
2018/05/28	4	42.95	5	43.03	43.10	-1	4,010	-0.02%
2018/05/25	0	0.00	5	43.00	43.00	-5	4,068	-0.12%
2018/05/24	0	0.00	10	42.73	42.80	-10	4,077	-0.25%
2018/05/23	1	42.65	3	42.40	42.60	-2	4,129	-0.05%
2018/05/22	1	42.70	0	0.00	42.80	1	4,110	0.02%
2018/05/21	1	42.80	3	42.75	42.80	-2	4,195	-0.05%
2018/05/18	0	0.00	3	42.45	42.50	-3	4,244	-0.07%
2018/05/17	0	0.00	27	42.70	42.50	-27	4,397	-0.61%
2018/05/16	2	42.30	5	42.44	42.50	-3	4,500	-0.07%
2018/05/15	0	0.00	2	41.90	42.00	-2	4,478	-0.04%
2018/05/14	4	41.55	5	41.65	41.75	-1	4,591	-0.02%
2018/05/11	1	41.35	3	41.47	41.50	-2	4,647	-0.04%
2018/05/10	6	41.33	0	0.00	41.45	6	4,747	0.13%
2018/05/09	0	0.00	4	41.23	41.30	-4	4,706	-0.08%
2018/05/08	8	40.93	7	40.94	41.00	1	4,704	0.02%
2018/05/07	1.1	41.22	3	41.32	40.45	-1.9	4,653	-0.04%
2018/05/04	0	0.00	12.1	40.55	40.75	-12.1	4,581	-0.26%
2018/05/03	3	39.85	4	40.16	40.20	-1	4,451	-0.02%
2018/05/02	5	39.90	1	40.10	40.00	4	4,428	0.09%
2018/04/30	1	39.80	4	39.91	40.05	-3	4,422	-0.07%
2018/04/27	2	39.40	2	39.55	39.70	0	4,424	0.00%
2018/04/26	0.5	38.80	0	0.00	38.80	0.5	4,443	0.01%
2018/04/25	4	38.75	2	38.65	38.80	2	4,458	0.04%
2018/04/23	5	39.85	0	0.00	39.80	5	4,396	0.11%
2018/04/20	0	0.00	1	39.90	40.00	-1	4,411	-0.02%
2018/04/19	0	0.00	6	40.00	40.05	-6	4,409	-0.14%
2018/04/18	0	0.00	1	39.50	39.50	-1	4,335	-0.02%
2018/04/17	0	0.00	10	39.40	39.40	-10	4,356	-0.23%
2018/04/16	1	39.40	10	39.35	39.40	-9	4,339	-0.21%
2018/04/13	0	0.00	3	39.38	39.40	-3	4,367	-0.07%
2018/04/09	2	38.30	0	0.00	38.40	2	4,315	0.05%
2018/03/31	16	38.22	0	0.00	38.30	16	4,283	0.37%
2018/03/30	21	38.25	4	38.29	38.30	17	4,294	0.40%
2018/03/23	1	37.20	0	0.00	37.65	1	4,201	0.02%
2018/03/22	2	38.05	1	38.00	38.15	1	4,191	0.02%
2018/03/21	5	37.90	5	37.95	38.15	0	4,272	0.00%
2018/03/20	5	37.77	0	0.00	37.75	5	4,320	0.12%
2018/03/19	3	38.00	0	0.00	37.95	3	4,348	0.07%
2018/03/16	1	37.70	3	37.72	37.85	-2	4,343	-0.05%
2018/03/15	1	37.60	0	0.00	37.60	1	4,275	0.02%
2018/03/13	1	37.65	0	0.00	37.75	1	4,280	0.02%
2018/03/12	1	37.40	0	0.00	37.50	1	4,297	0.02%
2018/03/09	11	37.73	2	37.60	37.55	9	4,314	0.21%
2018/03/06	2	37.05	0	0.00	36.90	2	4,406	0.05%
2018/03/02	2	36.68	0	0.00	37.20	2	4,519	0.04%
2018/03/01	6	37.23	0	0.00	37.10	6	4,486	0.13%
2018/02/27	2	37.50	0	0.00	37.50	2	4,453	0.04%
2018/02/26	7	37.31	0	0.00	37.30	7	4,403	0.16%
2018/02/21	7	36.48	1	36.60	36.70	6	4,342	0.14%
2018/02/12	23	35.75	0	0.00	35.80	23	4,233	0.54%
2018/02/09	5	35.23	0	0.00	36.15	5	4,138	0.12%
2018/02/08	10	36.54	0	0.00	36.50	10	3,947	0.25%
2018/02/07	27	37.39	1	37.30	37.00	26	3,802	0.68%
2018/02/06	37	36.73	0	0.00	36.70	37	3,695	1.00%
2018/02/05	11	37.76	1	38.00	37.90	10	3,472	0.29%
2018/02/02	35	38.79	2	38.65	38.50	33	3,341	0.99%
2018/02/01	1	39.45	0	0.00	39.45	1	3,276	0.03%
2018/01/26	2	39.65	0	0.00	39.90	2	3,230	0.06%
2018/01/23	3	39.65	0	0.00	39.70	3	3,212	0.09%
2018/01/22	4	39.85	0	0.00	39.85	4	3,171	0.13%
2018/01/19	6	40.08	0	0.00	40.20	6	3,146	0.19%
2018/01/18	3	40.30	0	0.00	40.35	3	3,094	0.10%
2018/01/16	2	39.90	0	0.00	40.05	2	3,072	0.07%
2018/01/11	0	0.00	5	39.78	39.80	-5	3,105	-0.16%
2018/01/09	0	0.00	2	40.33	40.05	-2	3,113	-0.06%
2018/01/08	1	39.95	0	0.00	39.90	1	3,127	0.03%
2018/01/03	5	39.80	0	0.00	39.95	5	3,305	0.15%
2018/01/02	0	0.00	1	39.55	39.55	-1	3,294	-0.03%