大聯大 (3702)-元大-木柵券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332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－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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
2024/11/22	13.2	72.59	0	0.00	70.60	13.2	5,763	0.23%
2024/11/21	20.3	73.12	0	0.00	72.50	20.3	5,655	0.36%
2024/11/20	0.2	75.12	0.1	75.50	74.40	0.1	5,570	0.00%
2024/11/19	1.2	75.64	0	76.50	75.40	1.2	5,505	0.02%
2024/11/18	0	0.00	0.3	77.10	75.70	-0.3	5,396	-0.01%
2024/11/15	0.2	75.62	11.2	77.32	75.40	-11	5,311	-0.21%
2024/11/14	0.4	75.25	0.4	76.13	75.90	0	5,293	0.00%
2024/11/13	0	0.00	0.2	76.77	76.30	-0.2	5,237	0.00%
2024/11/12	0.2	74.87	0.2	75.87	75.00	0	5,180	0.00%
2024/11/11	0.2	75.37	0.1	75.98	75.60	0.1	5,114	0.00%
2024/11/08	5	76.70	0.1	77.10	76.60	4.9	5,074	0.10%
2024/11/07	0	0.00	0.6	76.03	77.10	-0.6	5,130	-0.01%
2024/11/06	0	0.00	0.1	73.70	73.50	-0.1	5,125	0.00%
2024/11/05	0.2	72.90	0	0.00	72.90	0.2	5,154	0.00%
2024/11/04	11.3	74.09	0.2	77.29	73.20	11.1	5,214	0.21%
2024/11/01	0	0.00	0.3	75.98	76.10	-0.3	5,293	0.00%
2024/10/30	0.4	75.34	0	0.00	74.20	0.4	5,273	0.01%
2024/10/28	0.1	77.10	0	0.00	77.00	0.1	5,288	0.00%
2024/10/24	0.1	77.00	0	0.00	76.70	0.1	5,416	0.00%
2024/10/23	1.1	77.60	0	0.00	77.00	1.1	5,508	0.02%
2024/10/21	0.3	78.00	0	0.00	77.50	0.3	5,707	0.01%
2024/10/18	0.1	78.90	0.1	80.10	78.00	0	5,797	0.00%
2024/10/17	0	0.00	0.1	78.40	77.50	-0.1	5,876	0.00%
2024/10/16	0.1	77.20	0	0.00	77.20	0.1	5,962	0.00%
2024/10/15	0	0.00	0.1	78.05	78.10	-0.1	5,951	0.00%
2024/10/11	0	0.00	0.1	76.20	76.20	-0.1	6,180	0.00%
2024/10/09	0	0.00	6.1	75.42	74.80	-6.1	6,223	-0.10%
2024/10/08	0.1	74.45	0.1	75.30	74.50	0.1	6,266	0.00%
2024/10/07	0	0.00	0.1	75.75	75.20	-0.1	6,292	0.00%
2024/10/04	0.1	73.50	1.1	74.67	74.60	-1	6,280	-0.02%
2024/10/01	5.1	74.09	0	0.00	73.60	5.1	6,239	0.08%
2024/09/30	0.2	76.17	0	0.00	75.00	0.2	6,333	0.00%
2024/09/27	0	0.00	0.1	77.60	77.50	-0.1	6,582	0.00%
2024/09/26	0.1	76.30	0.1	76.20	76.20	0	6,966	0.00%
2024/09/25	0	0.00	0.1	77.20	76.50	-0.1	6,972	0.00%
2024/09/24	0.1	75.40	0.1	76.30	76.00	0	6,942	0.00%
2024/09/23	0	0.00	0.1	76.30	75.80	-0.1	6,957	0.00%
2024/09/20	1	75.70	0.1	75.70	74.80	1	6,884	0.01%
2024/09/19	0.2	74.47	1.1	74.85	74.80	-1	6,760	-0.01%
2024/09/16	0.1	74.45	0	0.00	74.30	0.1	6,740	0.00%
2024/09/13	1	74.30	0.1	75.34	74.20	1	6,731	0.01%
2024/09/11	0.1	74.85	0	0.00	74.00	0.1	6,745	0.00%
2024/09/10	1.1	74.94	0	74.80	74.60	1	6,706	0.01%
2024/09/09	0.1	75.50	0.1	77.04	76.30	0	6,669	0.00%
2024/09/05	2.2	76.85	0	0.00	77.40	2.2	6,584	0.03%
2024/09/04	0.1	77.30	0.1	78.50	77.20	0	6,572	0.00%
2024/09/03	0.1	80.10	0	0.00	79.10	0.1	6,498	0.00%
2024/08/30	0.1	81.00	0.1	82.10	81.20	0	6,512	0.00%
2024/08/29	0.1	80.50	0.1	81.10	80.50	0	6,455	0.00%
2024/08/28	0	80.50	0	0.00	80.00	0	6,534	0.00%
2024/08/27	0.1	80.20	0	0.00	80.10	0.1	6,878	0.00%
2024/08/26	0.1	81.20	0.1	82.00	80.40	-0.1	6,932	0.00%
2024/08/23	0.1	80.60	0	0.00	80.50	0.1	7,030	0.00%
2024/08/21	1.1	80.63	2	80.80	81.50	-1	7,149	-0.01%
2024/08/20	1.1	82.61	0	0.00	82.40	1.1	7,170	0.01%
2024/08/19	0.1	83.40	1	84.00	83.20	-1	7,303	-0.01%
2024/08/15	0.1	84.40	0	0.00	83.80	0.1	7,616	0.00%
2024/08/14	0.1	85.30	0	0.00	85.50	0.1	7,843	0.00%
2024/08/12	0	0.00	0.1	86.00	86.30	-0.1	7,995	0.00%
2024/08/09	0.1	83.70	0.1	85.50	83.60	0	8,021	0.00%
2024/08/08	0.1	82.00	0.1	83.92	83.30	0	7,974	0.00%
2024/08/06	0	0.00	0.1	84.20	83.10	-0.1	7,970	0.00%
2024/08/05	2.2	81.36	2.1	78.55	80.20	0.1	7,926	0.00%
2024/08/02	0.1	85.10	0.1	86.00	85.00	0	7,832	0.00%
2024/08/01	0.1	86.30	0.1	87.50	86.00	0.1	7,837	0.00%
2024/07/31	0	0.00	1	85.30	85.90	-1	7,876	-0.01%
2024/07/30	2.1	85.79	0	0.00	85.20	2.1	7,881	0.03%
2024/07/29	0.1	86.80	0.1	88.20	86.00	0	7,883	0.00%
2024/07/26	1.1	86.38	0	0.00	87.70	1.1	7,880	0.01%
2024/07/23	0	0.00	0.1	93.10	92.80	-0.1	7,811	0.00%
2024/07/22	0.1	91.65	0	0.00	92.30	0.1	7,810	0.00%
2024/07/15	0	0.00	0.2	100.00	101.00	-0.2	7,587	0.00%
2024/07/12	0	0.00	1.2	94.40	94.80	-1.2	7,453	-0.02%
2024/07/11	0	0.00	0.2	93.60	94.00	-0.2	7,409	0.00%
2024/07/10	0	0.00	0.3	92.76	93.00	-0.3	7,515	0.00%
2024/07/09	0	0.00	0.3	92.30	92.90	-0.3	7,556	0.00%
2024/07/08	0.1	90.90	0.2	90.80	91.20	-0.1	7,573	0.00%
2024/07/05	0	0.00	0.2	92.20	92.60	-0.2	7,593	0.00%
2024/07/04	0	0.00	1.4	92.67	93.70	-1.4	7,602	-0.02%
2024/07/03	0	0.00	7.8	88.44	90.30	-7.8	7,446	-0.10%
2024/07/02	8.9	84.99	1	83.00	83.50	7.9	7,282	0.11%
2024/07/01	0	0.00	3.1	90.70	90.90	-3.1	6,843	-0.05%
2024/06/28	0	0.00	0.2	89.63	89.80	-0.2	6,815	0.00%
2024/06/27	0.1	86.90	0.2	89.05	89.70	-0.2	6,826	0.00%
2024/06/26	0.1	88.10	0	0.00	88.10	0.1	7,030	0.00%
2024/06/25	0	0.00	0.1	88.90	90.00	-0.1	7,274	0.00%
2024/06/24	0.1	87.10	0.1	87.97	88.50	0	7,495	0.00%
2024/06/21	0.1	88.05	0	0.00	87.40	0.1	7,602	0.00%
2024/06/20	0	0.00	15.1	89.67	89.80	-15.1	7,565	-0.20%
2024/06/19	0	0.00	0.2	89.13	89.00	-0.2	7,624	0.00%
2024/06/18	0	0.00	1.1	87.32	88.40	-1.1	7,755	-0.01%
2024/06/17	0	0.00	0.1	86.80	86.30	-0.1	7,903	0.00%
2024/06/11	1	85.50	1	86.10	86.00	0	9,520	0.00%
2024/06/07	0.1	86.25	0	0.00	86.30	0.1	9,680	0.00%
2024/06/06	0	0.00	0.1	86.90	86.90	-0.1	9,793	0.00%
2024/06/04	0.1	86.00	0	0.00	86.00	0.1	10,371	0.00%
2024/06/03	0	86.20	0.1	86.65	86.50	-0.1	10,727	0.00%
2024/05/31	10.7	84.94	0.1	86.20	86.20	10.6	10,861	0.10%
2024/05/30	1	85.90	0	0.00	86.10	1	10,666	0.01%
2024/05/29	0.1	87.00	0	0.00	86.00	0.1	10,642	0.00%
2024/05/27	0	0.00	0.1	87.75	88.20	-0.1	10,698	0.00%
2024/05/23	0.2	87.08	0.2	87.83	88.00	0.1	10,652	0.00%
2024/05/22	5	87.50	0	0.00	87.50	5	10,586	0.05%
2024/05/21	2.2	90.28	0	0.00	88.40	2.2	10,472	0.02%
2024/05/20	0	0.00	9.2	91.26	94.00	-9.2	10,286	-0.09%
2024/05/16	5.1	86.71	0	0.00	86.50	5.1	10,050	0.05%
2024/05/15	0.1	88.70	0.1	89.90	87.50	0	10,017	0.00%
2024/05/14	1.1	89.50	0	0.00	89.00	1.1	10,011	0.01%
2024/05/13	0.1	90.40	0	0.00	91.10	0.1	10,002	0.00%
2024/05/10	0	0.00	1.1	92.56	92.10	-1.1	9,992	-0.01%
2024/05/09	1.1	89.71	0	0.00	89.60	1.1	9,949	0.01%
2024/05/08	1	92.50	0	0.00	92.60	1	9,944	0.01%
2024/05/07	0	0.00	1	93.00	93.00	-1	9,960	-0.01%
2024/05/03	0	0.00	10.1	91.34	91.80	-10.1	9,914	-0.10%
2024/05/02	0.1	87.10	0	0.00	89.70	0.1	9,879	0.00%
2024/04/30	0	0.00	1.1	88.30	88.30	-1.1	9,896	-0.01%
2024/04/26	0.1	85.10	0	0.00	85.10	0.1	9,937	0.00%
2024/04/25	0	0.00	1	84.80	84.80	-1	9,925	-0.01%
2024/04/24	0.1	86.00	0	0.00	86.40	0.1	9,984	0.00%
2024/04/23	3	85.63	2	85.41	85.10	1.1	10,190	0.01%
2024/04/22	2	87.00	1	86.70	86.70	1.1	10,214	0.01%
2024/04/19	3	87.50	1	87.70	88.70	2	10,163	0.02%
2024/04/18	0	0.00	1	89.70	89.30	-1	9,968	-0.01%
2024/04/17	0	0.00	2	92.20	92.40	-2	9,978	-0.02%
2024/04/16	0	0.00	2	89.50	89.60	-2	9,949	-0.02%
2024/04/12	1	91.70	0	0.00	91.60	1	9,806	0.01%
2024/04/11	5	91.18	1.1	91.08	91.00	3.9	9,853	0.04%
2024/04/09	0.1	89.80	0	0.00	89.70	0.1	9,885	0.00%
2024/04/08	1	90.00	0	0.00	89.90	1	9,939	0.01%
2024/03/29	2	92.35	8	95.29	95.90	-6	9,768	-0.06%
2024/03/28	3	96.00	4.1	95.72	96.00	-1.1	9,508	-0.01%
2024/03/27	2	90.25	3	91.57	95.60	-1	9,446	-0.01%
2024/03/26	2.1	88.05	0	90.10	89.90	2	9,369	0.02%
2024/03/25	3	89.83	2.1	89.79	89.50	0.9	9,474	0.01%
2024/03/22	1.1	89.59	0.2	90.10	89.20	0.9	9,602	0.01%
2024/03/21	2.3	88.97	5	90.06	90.90	-2.8	9,726	-0.03%
2024/03/20	3.1	91.57	2	91.25	90.00	1	9,777	0.01%
2024/03/19	2.4	91.75	1	93.90	91.00	1.4	9,744	0.01%
2024/03/18	0.3	92.20	0	0.00	92.50	0.3	9,521	0.00%
2024/03/15	16.3	90.13	18	89.04	92.10	-1.7	9,342	-0.02%
2024/03/14	2.5	85.94	1	89.80	85.70	1.5	8,740	0.02%
2024/03/13	0.3	95.20	0.1	95.30	95.20	0.2	8,494	0.00%
2024/03/12	1.2	96.40	2	95.65	95.90	-0.8	8,396	-0.01%
2024/03/11	5.2	93.71	2	92.85	93.50	3.2	8,348	0.04%
2024/03/08	3.2	97.97	2	99.50	97.30	1.2	8,303	0.01%
2024/03/07	4.2	96.95	4.3	97.44	96.20	-0.1	7,988	0.00%
2024/03/06	1	91.00	3.3	91.87	92.80	-2.3	7,767	-0.03%
2024/03/05	6	85.78	1	83.80	87.60	5	7,797	0.06%
2024/03/04	1	87.60	0	0.00	86.70	1	7,743	0.01%
2024/03/01	0.1	89.20	1	88.32	88.70	-0.9	7,836	-0.01%
2024/02/29	1	92.80	0	0.00	92.80	1	7,841	0.01%
2024/02/27	0	0.00	1.1	92.89	91.70	-1.1	7,786	-0.01%
2024/02/26	1	92.50	0.2	92.50	91.60	0.8	7,807	0.01%
2024/02/23	0	94.30	1.3	94.53	94.40	-1.2	7,794	-0.02%
2024/02/22	0.1	91.60	0.2	91.90	91.50	-0.1	7,833	0.00%
2024/02/21	1	91.70	0	0.00	90.30	1	7,922	0.01%
2024/02/20	0	0.00	2.1	92.14	94.00	-2.1	8,111	-0.03%
2024/02/16	1	89.10	0	0.00	89.40	1	8,149	0.01%
2024/02/15	0	0.00	1	86.90	86.60	-1	8,167	-0.01%
2024/02/02	0	0.00	2	88.70	88.50	-2	8,277	-0.02%
2024/01/31	0	0.00	2	87.20	87.20	-2	8,333	-0.02%
2024/01/26	0	0.00	0.1	87.68	89.00	-0.1	8,547	0.00%
2024/01/23	1	89.40	0	0.00	89.80	1	8,939	0.01%
2024/01/22	0	0.00	0.1	89.20	89.60	-0.1	8,933	0.00%
2024/01/18	0.1	87.00	0.1	86.50	86.80	0	8,900	0.00%
2024/01/17	6	86.00	36.7	86.25	86.50	-30.7	8,815	-0.35%
2024/01/16	0	0.00	1.1	84.27	84.30	-1.1	8,651	-0.01%
2023/12/29	0	0.00	0.5	81.40	81.60	-0.5	8,620	-0.01%
2023/12/28	0	0.00	0.3	84.30	81.40	-0.3	8,657	0.00%
2023/12/22	0	0.00	2.1	83.15	83.40	-2.1	8,653	-0.02%
2023/12/21	1	80.80	1.1	81.94	81.90	-0.1	8,493	0.00%
2023/12/20	0.8	81.10	0	0.00	80.60	0.8	8,331	0.01%
2023/12/18	0	0.00	1	79.70	81.30	-1	7,981	-0.01%
2023/12/15	0.1	80.70	1	81.50	80.20	-0.9	7,837	-0.01%
2023/12/12	0.2	82.83	1	82.00	83.30	-0.9	7,609	-0.01%
2023/12/11	0	0.00	0.1	80.10	80.70	-0.1	7,522	0.00%
2023/12/06	0	0.00	2.1	77.60	78.00	-2.1	7,417	-0.03%
2023/12/05	0	0.00	5	76.00	77.00	-5	7,372	-0.07%
2023/12/01	0	0.00	0.3	74.10	73.30	-0.3	7,248	0.00%
2023/11/28	0	0.00	0.1	74.80	75.10	-0.1	6,737	0.00%
2023/11/24	0	0.00	1	72.10	73.50	-1	6,619	-0.02%
2023/11/22	2	72.00	1	72.50	72.50	1	6,518	0.02%
2023/11/17	8	73.48	6	74.33	71.20	2	6,498	0.03%
2023/11/15	0	0.00	5	69.32	69.50	-5	6,226	-0.08%
2023/11/13	0.4	71.77	5	71.10	71.10	-4.7	6,145	-0.08%
2023/11/07	0	0.00	0.1	73.69	74.20	-0.1	6,108	0.00%
2023/11/06	0	0.00	0.2	72.60	72.90	-0.2	6,111	0.00%
2023/11/01	2	74.40	1	74.60	74.10	1	5,786	0.02%
2023/10/31	0	71.50	4.2	71.47	71.60	-4.2	5,603	-0.07%
2023/10/30	0	0.00	2	68.50	68.90	-2	5,484	-0.04%
2023/10/27	0.2	68.94	0	0.00	68.80	0.2	5,462	0.00%
2023/10/25	1	68.30	1	68.00	68.20	0	5,516	0.00%
2023/10/23	0	0.00	3.2	66.85	66.30	-3.2	5,657	-0.06%
2023/10/20	1	68.10	1	67.50	67.80	0	5,922	0.00%
2023/10/19	2	67.90	0	0.00	67.50	2	6,073	0.03%
2023/10/18	0	0.00	1	66.70	67.00	-1	6,176	-0.02%
2023/10/16	0	0.00	4.1	67.70	68.10	-4.1	6,249	-0.07%
2023/10/13	0	0.00	1	66.00	66.50	-1	6,297	-0.02%
2023/10/12	0	0.00	4	65.38	65.50	-4	6,268	-0.06%
2023/10/11	0	0.00	5	64.48	64.80	-5	6,265	-0.08%
2023/10/06	0	0.00	1	62.40	63.00	-1	6,240	-0.02%
2023/10/04	5	60.80	1	61.30	61.30	4	6,212	0.06%
2023/10/03	1	61.80	1	61.60	61.60	0	6,165	0.00%
2023/10/02	6	59.80	0	0.00	60.00	6	6,109	0.10%
2023/09/28	1	60.00	0	0.00	60.60	1	6,078	0.02%
2023/09/27	1	59.50	2	59.60	60.00	-1	6,091	-0.02%
2023/09/22	0	0.00	4	59.00	59.50	-4	6,134	-0.07%
2023/09/20	0	0.00	1.1	59.87	59.60	-1.1	6,051	-0.02%
2023/09/19	0.2	59.50	1	59.90	59.40	-0.9	5,985	-0.01%
2023/09/18	3	59.27	0	0.00	59.50	3	5,945	0.05%
2023/09/15	0	0.00	1	59.50	59.50	-1	5,888	-0.02%
2023/09/12	0	0.00	2	57.25	56.90	-2	5,792	-0.03%
2023/09/11	1	56.00	0	0.00	56.50	1	5,783	0.02%
2023/09/08	0	0.00	1.3	56.78	56.60	-1.3	5,779	-0.02%
2023/09/07	3	56.23	0	0.00	56.70	3	5,796	0.05%
2023/09/06	0	0.00	11	56.16	56.40	-11	5,762	-0.19%
2023/09/05	2	54.50	3	55.23	55.20	-1	5,683	-0.02%
2023/09/04	4	54.45	13	54.44	54.80	-9	5,702	-0.16%
2023/09/01	3	54.33	0	0.00	54.40	3	5,709	0.05%
2023/08/31	6	53.92	20	54.49	54.90	-14	5,707	-0.25%
2023/08/30	3	53.47	21	53.49	53.70	-18	5,618	-0.32%
2023/08/29	23	53.03	0	0.00	53.80	23	5,618	0.41%
2023/08/28	10	53.73	0	0.00	54.00	10	5,603	0.18%
2023/08/25	1	53.80	13	54.24	54.70	-12	5,735	-0.21%
2023/08/24	33	53.89	10	53.56	53.40	23	5,692	0.40%
2023/08/23	3	54.37	15	54.36	55.50	-12	5,647	-0.21%
2023/08/22	16	53.63	5	53.88	54.00	11	5,577	0.20%
2023/08/21	9	53.60	9.6	53.86	54.00	-0.6	5,608	-0.01%
2023/08/18	1	52.80	9	53.47	53.70	-8	5,628	-0.14%
2023/08/17	8	52.15	16.9	52.39	52.80	-8.9	5,642	-0.16%
2023/08/16	7	51.91	2	52.45	52.50	5	5,653	0.09%
2023/08/15	0	0.00	2	52.65	52.20	-2	5,693	-0.04%
2023/08/14	2	50.65	8	51.81	52.00	-6	5,640	-0.11%
2023/08/11	1	51.00	8	51.41	51.50	-7	5,592	-0.13%
2023/08/10	4	50.45	7	51.29	51.50	-3	5,571	-0.05%
2023/08/09	1	50.30	2	51.20	51.20	-1	5,527	-0.02%
2023/08/08	2	50.35	0	0.00	51.00	2	5,505	0.04%
2023/08/02	6	49.72	0	50.30	49.95	6	5,402	0.11%
2023/07/31	1.2	50.12	0	0.00	50.40	1.2	5,398	0.02%
2023/07/28	1	49.85	0	0.00	50.30	1	5,366	0.02%
2023/07/27	3.1	49.29	0	0.00	49.80	3.1	5,239	0.06%
2023/07/26	37.3	49.54	5	49.80	49.15	32.3	5,170	0.62%
2023/07/25	15.4	50.34	0	0.00	50.10	15.4	5,066	0.30%
2023/07/24	1	56.40	2	57.20	56.80	-1	4,749	-0.02%
2023/07/21	1	57.00	0	0.00	57.10	1	4,552	0.02%
2023/07/19	0.5	58.30	0	57.70	57.80	0.5	4,274	0.01%
2023/07/18	0	0.00	5	59.00	59.00	-5	4,157	-0.12%
2023/07/17	1	58.30	0	0.00	58.50	1	4,024	0.02%
2023/07/13	0	0.00	1	58.50	57.40	-1	3,958	-0.03%
2023/07/12	0	0.00	7	57.93	58.00	-7	3,910	-0.18%
2023/07/11	0	0.00	5	57.10	57.30	-5	3,877	-0.13%
2023/07/07	0.1	56.10	0	0.00	56.10	0.1	3,881	0.00%
2023/07/06	0	0.00	2	56.60	56.60	-2	3,879	-0.05%
2023/07/05	0	0.00	1	57.00	56.90	-1	3,862	-0.03%
2023/07/04	1	55.50	78	55.39	56.20	-77	3,809	-2.02%
2023/07/03	2	54.80	70	54.96	55.00	-68	3,697	-1.84%
2023/06/30	0	0.00	45	54.75	54.70	-45	3,691	-1.22%
2023/06/29	0	0.00	43	54.74	54.80	-43	3,706	-1.16%
2023/06/28	1	54.90	84	54.86	54.90	-83	3,781	-2.19%
2023/06/27	0	0.00	21	54.85	54.70	-21	3,783	-0.56%
2023/06/26	0	0.00	11	54.85	54.90	-11	3,771	-0.29%
2023/06/21	5	54.50	16	54.69	54.80	-11	3,754	-0.29%
2023/06/20	0.1	54.20	5	54.64	54.50	-4.9	3,755	-0.13%
2023/06/19	0	0.00	17	54.66	54.20	-17	3,707	-0.46%
2023/06/16	0	0.00	21	54.61	54.70	-21	3,660	-0.57%
2023/06/15	0	0.00	8	54.44	54.40	-8	3,596	-0.22%
2023/06/14	0	0.00	20	54.62	54.40	-20	3,611	-0.55%
2023/06/13	0	0.00	59	54.26	54.40	-59	3,636	-1.62%
2023/06/12	0	0.00	21	53.68	53.90	-21	3,612	-0.58%
2023/06/09	0	0.00	4	53.58	53.60	-4	3,676	-0.11%
2023/06/08	0	0.00	14	53.43	53.60	-14	3,753	-0.37%
2023/06/07	0.1	53.00	3	53.10	53.20	-3	3,759	-0.08%
2023/06/05	0	0.00	2	53.50	53.50	-2	3,814	-0.05%
2023/06/02	0	0.00	6	53.42	53.40	-6	3,842	-0.16%
2023/06/01	0	0.00	5	53.12	53.30	-5	3,831	-0.13%
2023/05/31	0	0.00	2	53.20	53.20	-2	3,822	-0.05%
2023/05/30	0	0.00	6	52.82	52.80	-6	3,682	-0.16%
2023/05/29	0	0.00	10	52.80	53.00	-10	3,719	-0.27%
2023/05/26	5	52.10	4	52.35	52.40	1	3,704	0.03%
2023/05/25	0	0.00	18	52.08	52.50	-18	3,646	-0.49%
2023/05/24	0	0.00	1	51.60	51.80	-1	3,601	-0.03%
2023/05/23	3	52.00	1	53.00	52.20	2	3,534	0.06%
2023/05/22	0	0.00	9	52.59	52.70	-9	3,481	-0.26%
2023/05/19	0	0.00	19.1	52.29	52.50	-19.1	3,432	-0.56%
2023/05/18	0.1	51.00	1	51.00	51.30	-1	3,383	-0.03%
2023/05/17	0	0.00	3	50.73	50.80	-3	3,341	-0.09%
2023/05/15	20	49.75	4	49.53	49.80	16	3,314	0.48%
2023/05/10	0	0.00	3	49.97	50.00	-3	3,308	-0.09%
2023/05/05	0	0.00	1	50.50	50.30	-1	3,369	-0.03%
2023/05/03	0	0.00	4	50.48	50.30	-4	3,371	-0.12%
2023/04/28	0	0.00	3	50.50	50.00	-3	3,457	-0.09%
2023/04/27	0	0.00	1	50.20	50.40	-1	3,428	-0.03%
2023/04/26	0.1	49.70	3	49.80	49.75	-2.9	3,420	-0.09%
2023/04/25	0	0.00	3	50.00	49.80	-3	3,402	-0.09%
2023/04/21	1	49.80	0	0.00	49.65	1	3,412	0.03%
2023/04/19	0	0.00	4	50.40	50.00	-4	3,407	-0.12%
2023/04/18	0	50.40	0	0.00	50.50	0	3,376	0.00%
2023/04/17	0	0.00	4	50.33	50.20	-4	3,372	-0.12%
2023/04/14	1	50.10	0	0.00	50.10	1	3,361	0.03%
2023/04/13	0.1	50.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/12	0	0.00	3	50.67	50.40	-3	3,344	-0.09%
2023/04/11	0	0.00	3	50.50	50.70	-3	3,361	-0.09%
2023/04/07	0	0.00	3	50.60	50.40	-3	3,316	-0.09%
2023/04/06	0	0.00	1	50.30	50.30	-1	3,298	-0.03%
2023/03/31	1	50.30	3	50.30	50.20	-2	3,294	-0.06%
2023/03/30	0	0.00	4.1	49.95	50.00	-4.1	3,469	-0.12%
2023/03/29	1	49.55	0.2	49.73	49.80	0.9	3,642	0.02%
2023/03/24	0.1	48.70	0	0.00	48.70	0.1	4,293	0.00%
2023/03/20	1.1	48.11	0	0.00	48.10	1.1	4,414	0.02%
2023/03/17	0.1	48.38	0	0.00	48.10	0.1	4,426	0.00%
2023/03/16	1	48.16	0	0.00	47.95	1	4,382	0.02%
2023/03/14	0	48.75	0	0.00	48.30	0	4,333	0.00%
2023/03/13	0	49.10	0	0.00	49.00	0	4,270	0.00%
2023/03/10	3	49.23	0	0.00	49.25	3	4,211	0.07%
2023/03/09	1	49.85	15	50.07	49.75	-14	4,197	-0.33%
2023/03/08	0.1	50.57	1	50.40	50.60	-0.9	4,205	-0.02%
2023/03/07	0.1	50.10	12	50.18	50.60	-12	4,211	-0.28%
2023/03/03	1	49.65	0	0.00	49.70	1	4,233	0.02%
2023/02/24	1	49.60	0	0.00	49.30	1	4,207	0.02%
2023/02/23	0.1	49.45	0	0.00	49.20	0.1	4,200	0.00%
2023/02/16	1	49.60	1	49.50	49.20	0	4,371	0.00%
2023/02/15	1	49.00	2	49.05	48.90	-1	4,349	-0.02%
2023/02/14	4	49.19	0	0.00	49.05	4	4,352	0.09%
2023/02/13	0	49.00	0	0.00	49.35	0	4,364	0.00%
2023/02/10	1	49.15	0	0.00	49.00	1	4,361	0.02%
2023/02/09	1	49.45	1	49.70	49.50	0	4,340	0.00%
2023/02/08	5.1	49.46	0	0.00	49.35	5.1	4,363	0.12%
2023/02/06	0	0.00	0.2	49.45	49.45	-0.2	4,363	-0.01%
2023/02/02	0	0.00	4	48.99	49.25	-4	4,296	-0.09%
2023/02/01	0.1	48.10	1	48.45	48.45	-0.9	4,253	-0.02%
2023/01/31	1	47.75	0	0.00	47.70	1	4,267	0.02%
2023/01/17	1	47.20	0	0.00	47.50	1	4,231	0.02%
2023/01/16	0.1	47.30	0	0.00	47.20	0.1	4,251	0.00%
2023/01/11	1	47.50	0	0.00	47.40	1	4,418	0.02%
2023/01/04	1.1	47.70	0	0.00	47.55	1.1	4,688	0.02%
2023/01/03	2.1	47.79	2	47.95	47.85	0.1	4,761	0.00%
2022/12/30	0	0.00	1	48.45	48.10	-1	4,762	-0.02%
2022/12/29	0	47.85	0	0.00	48.25	0	4,750	0.00%
2022/12/28	1	47.20	0	0.00	47.85	1	4,735	0.02%
2022/12/26	0	0.00	3	47.55	47.65	-3	4,845	-0.06%
2022/12/21	1	46.80	0	0.00	47.30	1	4,913	0.02%
2022/12/20	0	47.40	0	0.00	47.30	0	4,741	0.00%
2022/12/19	1	47.50	0	0.00	48.75	1	4,618	0.02%
2022/12/15	1.1	47.46	0	0.00	47.65	1.1	4,309	0.02%
2022/12/13	1	47.60	0	0.00	47.35	1	4,448	0.02%
2022/12/09	0	0.00	2.1	48.34	48.50	-2.1	4,607	-0.05%
2022/12/07	1	47.20	0	0.00	47.15	1	4,619	0.02%
2022/12/06	4	47.75	0	0.00	47.55	4	4,609	0.09%
2022/12/05	1	48.20	0	0.00	48.50	1	4,605	0.02%
2022/12/02	3.1	48.20	0	0.00	48.50	3.1	4,650	0.07%
2022/12/01	4	48.37	0	0.00	48.40	4	4,668	0.09%
2022/11/30	0	0.00	3	47.90	48.50	-3	4,656	-0.06%
2022/11/24	0	0.00	4	47.21	47.20	-4	4,620	-0.09%
2022/11/22	2	45.90	0	0.00	46.30	2	4,612	0.04%
2022/11/21	4	45.94	0	0.00	46.10	4	4,596	0.09%
2022/11/18	6.1	46.01	3	45.70	45.85	3.1	4,596	0.07%
2022/11/17	10.1	46.61	0	0.00	46.35	10.1	4,585	0.22%
2022/11/16	11	46.82	0	0.00	47.05	11	4,563	0.24%
2022/11/15	1	46.70	0	0.00	47.00	1	4,557	0.02%
2022/11/14	9	46.97	2	47.35	47.55	7	4,551	0.15%
2022/11/11	21	46.61	1	46.85	46.65	20	4,535	0.44%
2022/11/10	3.1	45.98	0	0.00	46.30	3.1	4,561	0.07%
2022/11/09	8	46.15	0	0.00	46.30	8	4,594	0.17%
2022/11/08	8	45.41	0	45.65	45.75	8	4,597	0.17%
2022/11/07	20	45.26	0	0.00	45.30	20	4,576	0.44%
2022/11/03	11	44.15	0	0.00	44.40	11	4,553	0.24%
2022/11/02	19	44.38	0	0.00	44.60	19	4,539	0.42%
2022/11/01	17	43.94	50	44.00	44.25	-33	4,539	-0.73%
2022/10/31	16	44.03	0	0.00	43.95	16	4,546	0.35%
2022/10/28	5	44.07	0	0.00	44.25	5	4,558	0.11%
2022/10/27	17.1	44.29	0	0.00	44.15	17.1	4,587	0.37%
2022/10/26	14	44.27	0	0.00	44.40	14	4,618	0.30%
2022/10/25	1	44.05	0	0.00	44.25	1	4,645	0.02%
2022/10/24	3	45.15	54	45.20	45.05	-51	4,619	-1.10%
2022/10/21	1	45.60	0	0.00	45.20	1	4,610	0.02%
2022/10/19	0	0.00	1	46.45	45.70	-1	4,533	-0.02%
2022/10/18	3	45.57	0	0.00	45.60	3	4,484	0.07%
2022/10/17	5	45.22	0	0.00	45.70	5	4,480	0.11%
2022/10/14	4.1	46.35	0	0.00	46.10	4.1	4,470	0.09%
2022/10/11	1	47.00	0	0.00	46.85	1	4,757	0.02%
2022/10/07	5	47.31	0	0.00	47.20	5	4,773	0.10%
2022/10/06	0	0.00	3	47.87	47.70	-3	4,864	-0.06%
2022/10/05	0	0.00	2	47.58	47.30	-2	4,916	-0.04%
2022/10/04	0	0.00	5	46.92	47.00	-5	4,936	-0.10%
2022/10/03	6	45.44	0	0.00	45.85	6	4,897	0.12%
2022/09/30	7.1	46.22	1	46.45	46.45	6.1	4,875	0.12%
2022/09/29	6	46.45	0	0.00	47.10	6	4,833	0.12%
2022/09/28	7	46.26	0	0.00	46.10	7	4,769	0.15%
2022/09/27	2	46.95	0	0.00	47.10	2	4,713	0.04%
2022/09/22	1	48.05	0	0.00	48.20	1	4,619	0.02%
2022/09/19	2	49.38	0	0.00	50.00	2	4,355	0.05%
2022/09/16	2.1	50.30	0.2	50.20	50.10	1.9	4,290	0.04%
2022/09/13	0.1	51.90	0	0.00	52.00	0.1	4,338	0.00%
2022/09/12	0	0.00	1	52.00	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	1	51.80	52.30	-1	4,634	-0.02%
2022/09/07	2	50.55	0	0.00	50.40	2	4,642	0.04%
2022/09/06	1	50.20	0	0.00	50.90	1	4,661	0.02%
2022/09/02	0.1	50.90	0	0.00	50.90	0.1	4,794	0.00%
2022/09/01	0.1	50.70	0	0.00	50.70	0.1	4,844	0.00%
2022/08/23	0	0.00	0.3	50.30	50.10	-0.3	5,745	-0.01%
2022/08/22	1	50.00	0	0.00	50.40	1	5,942	0.02%
2022/08/19	1	49.80	0	0.00	49.90	1	6,057	0.02%
2022/08/18	6.1	50.27	0	0.00	49.90	6.1	6,153	0.10%
2022/08/17	7	51.27	0	0.00	51.00	7	6,319	0.11%
2022/08/15	12	51.33	0	0.00	51.30	12	6,469	0.19%
2022/08/09	0	0.00	1	51.00	51.10	-1	6,661	-0.02%
2022/08/08	1	51.00	0	0.00	51.30	1	6,689	0.01%
2022/08/05	0	0.00	1	50.00	50.70	-1	6,713	-0.01%
2022/08/04	1	49.40	0	0.00	49.95	1	6,747	0.01%
2022/08/03	1	50.00	0	0.00	50.10	1	6,774	0.01%
2022/08/02	1	49.61	1.2	50.08	50.20	-0.2	6,790	0.00%
2022/08/01	1	50.90	3	50.40	50.50	-2	6,749	-0.03%
2022/07/29	2.1	50.14	1	50.40	50.20	1.1	6,743	0.02%
2022/07/28	1	49.55	0	0.00	49.60	1	6,705	0.01%
2022/07/27	0.1	49.40	0	0.00	49.45	0.1	6,679	0.00%
2022/07/25	5	49.23	0	0.00	49.05	5	6,645	0.08%
2022/07/22	1	49.35	0	0.00	49.55	1	6,653	0.02%
2022/07/21	2	49.20	1	49.50	49.70	1	6,600	0.02%
2022/07/20	2	49.10	0	0.00	49.10	2	6,538	0.03%
2022/07/19	12	48.51	0	0.00	48.60	12	6,472	0.19%
2022/07/18	42.1	51.56	0	0.00	52.80	42.1	6,297	0.67%
2022/07/15	47	51.41	10	51.90	51.80	37	6,149	0.60%
2022/07/14	0	0.00	23.1	52.27	52.10	-23.1	6,075	-0.38%
2022/07/13	0	0.00	55	52.29	52.20	-55	5,983	-0.92%
2022/07/12	6	51.03	0	0.00	51.50	6	5,926	0.10%
2022/07/07	10	51.40	37	51.49	52.30	-27	5,894	-0.46%
2022/07/06	34	52.14	0.2	52.10	51.80	33.8	5,882	0.57%
2022/07/05	1	53.00	0	0.00	53.00	1	5,896	0.02%
2022/07/04	6	53.48	56.1	54.61	53.50	-50.1	5,896	-0.85%
2022/07/01	41.1	53.87	0	0.00	53.90	41.1	5,936	0.69%
2022/06/29	0	0.00	37.3	56.06	56.00	-37.3	5,909	-0.63%
2022/06/23	0	0.00	8	54.64	54.90	-8	5,937	-0.13%
2022/06/17	1	55.20	1	55.50	56.30	0	5,758	0.00%
2022/06/14	0	0.00	1	56.90	56.80	-1	5,642	-0.02%
2022/06/13	0	0.00	11	57.30	56.80	-11	5,604	-0.20%
2022/06/08	1	57.20	0	0.00	57.20	1	5,379	0.02%
2022/06/07	0	0.00	4	57.30	56.90	-4	5,333	-0.08%
2022/06/06	2	55.70	1	56.00	57.00	1	5,224	0.02%
2022/06/02	1	55.50	2	56.20	56.10	-1	5,140	-0.02%
2022/06/01	1	55.60	2.2	55.53	55.40	-1.2	5,120	-0.02%
2022/05/31	5.2	53.38	0	0.00	52.80	5.2	4,955	0.10%
2022/05/30	5	55.10	0	0.00	54.40	5	4,711	0.11%
2022/05/27	5	56.02	2	56.60	56.20	3	4,554	0.07%
2022/05/26	8	56.14	1	56.20	55.90	7	4,473	0.16%
2022/05/25	0	0.00	8	56.89	56.10	-8	4,402	-0.18%
2022/05/24	0.1	56.40	5.1	56.81	56.20	-5	4,249	-0.12%
2022/05/20	0	0.00	8	55.49	56.00	-8	4,080	-0.20%
2022/05/19	0.1	54.30	0	0.00	54.40	0.1	3,976	0.00%
2022/05/18	0	0.00	1	54.50	54.60	-1	3,952	-0.03%
2022/05/17	0	0.00	2	54.15	54.30	-2	3,945	-0.05%
2022/05/16	0	0.00	3	54.17	54.10	-3	3,938	-0.08%
2022/05/13	1	53.50	0	0.00	53.50	1	3,964	0.03%
2022/05/12	0	0.00	4	53.38	53.40	-4	3,988	-0.10%
2022/05/11	0	0.00	1	53.00	52.80	-1	4,020	-0.02%
2022/05/10	2	52.35	0	0.00	53.00	2	3,994	0.05%
2022/05/09	1	53.00	0	0.00	53.00	1	3,972	0.03%
2022/05/03	0	0.00	1	54.00	53.90	-1	4,114	-0.02%
2022/04/27	0	0.00	0.9	53.50	53.30	-0.9	4,221	-0.02%
2022/04/26	1.1	54.22	0	0.00	54.70	1.1	4,232	0.03%
2022/04/25	1	55.00	0	0.00	54.70	1	4,310	0.02%
2022/04/22	2	55.55	0	0.00	56.10	2	4,303	0.05%
2022/04/20	1	56.00	0	0.00	56.00	1	4,408	0.02%
2022/04/19	5	56.00	4	56.35	56.20	1	4,536	0.02%
2022/04/18	1	56.20	5	56.08	56.00	-4	4,653	-0.09%
2022/04/15	0	0.00	1	56.30	56.20	-1	4,652	-0.02%
2022/04/14	1	56.40	0	0.00	56.40	1	4,672	0.02%
2022/04/11	1	55.80	0	0.00	56.00	1	4,751	0.02%
2022/04/07	0	0.00	1	56.20	55.50	-1	4,784	-0.02%
2022/04/01	0	0.00	1.1	56.02	56.20	-1.1	4,743	-0.02%
2022/03/28	2	55.60	0	0.00	56.20	2	4,808	0.04%
2022/03/24	1	56.90	0	0.00	56.90	1	4,842	0.02%
2022/03/23	12	56.41	11	56.40	56.30	1	4,912	0.02%
2022/03/22	0	0.00	0.5	58.00	58.20	-0.5	4,765	-0.01%
2022/03/21	0	0.00	3	58.07	58.20	-3	4,776	-0.06%
2022/03/18	0	0.00	3	57.57	58.50	-3	4,765	-0.06%
2022/03/17	0	0.00	9	57.29	57.30	-9	4,639	-0.19%
2022/03/16	0	0.00	4	56.78	56.90	-4	4,641	-0.09%
2022/03/15	3	56.30	9	56.70	56.40	-6	4,629	-0.13%
2022/03/14	0	0.00	6	57.25	57.20	-6	4,597	-0.13%
2022/03/10	0	0.00	11	57.05	57.20	-11	4,614	-0.24%
2022/03/09	0	0.00	7	56.00	56.10	-7	4,570	-0.15%
2022/03/08	8	55.94	2	56.00	55.60	6	4,550	0.13%
2022/03/07	5	55.88	1	56.20	56.10	4	4,497	0.09%
2022/03/04	0	0.00	5	56.94	56.80	-5	4,639	-0.11%
2022/03/03	2	56.75	1	57.00	56.90	1	4,648	0.02%
2022/03/02	0	0.00	6	56.82	56.90	-6	4,619	-0.13%
2022/03/01	0	0.00	19	56.34	56.70	-19	4,574	-0.42%
2022/02/25	0	0.00	2	55.30	55.70	-2	4,518	-0.04%
2022/02/24	3	55.60	16	55.69	55.70	-13	4,479	-0.29%
2022/02/23	0	0.00	4	56.03	56.20	-4	4,419	-0.09%
2022/02/22	0	0.00	3	55.60	56.00	-3	4,427	-0.07%
2022/02/21	0	0.00	3	56.00	55.90	-3	4,442	-0.07%
2022/02/18	1	55.90	0	0.00	55.90	1	4,563	0.02%
2022/02/17	1	55.60	1	55.80	55.90	0	4,577	0.00%
2022/02/16	1	56.00	2	56.00	56.00	-1	4,555	-0.02%
2022/02/15	0.2	55.60	2	56.45	55.50	-1.9	4,535	-0.04%
2022/02/14	1	55.50	3	56.10	55.80	-2	4,485	-0.04%
2022/02/11	17	55.98	3	56.03	56.10	14	4,438	0.32%
2022/02/10	1.4	55.47	0	0.00	55.60	1.4	4,358	0.03%
2022/02/08	1	54.90	3	55.00	55.20	-2	4,308	-0.05%
2022/02/07	0	0.00	9	54.37	55.10	-9	4,275	-0.21%
2022/01/25	2	53.95	1	54.00	54.50	1	4,188	0.02%
2022/01/24	0	0.00	1	54.20	54.40	-1	4,159	-0.02%
2022/01/21	3	54.07	2	54.30	54.30	1	4,133	0.02%
2022/01/20	1	54.60	0	0.00	54.70	1	4,094	0.02%
2022/01/19	4	54.55	1	54.40	54.40	3	4,051	0.07%
2022/01/18	0	0.00	8	54.56	54.50	-8	4,028	-0.20%
2022/01/14	0	0.00	1	53.50	53.40	-1	4,013	-0.02%
2022/01/13	1.2	53.52	0	0.00	53.90	1.2	3,994	0.03%
2022/01/12	0.2	53.40	1	53.20	53.60	-0.9	3,977	-0.02%
2022/01/11	5	52.90	4	53.13	53.20	1	3,898	0.03%
2022/01/07	0	0.00	1	51.80	51.70	-1	3,814	-0.03%
2022/01/06	0	0.00	1	51.90	52.00	-1	3,788	-0.03%
2022/01/04	0	0.00	1	51.80	51.90	-1	3,756	-0.03%
2022/01/03	1	52.60	0	0.00	52.30	1	3,738	0.03%
2021/12/28	0	0.00	1	52.20	52.20	-1	3,706	-0.03%
2021/12/27	1	51.50	1	51.60	51.90	0	3,716	0.00%
2021/12/24	2	51.35	0	0.00	51.20	2	3,706	0.05%
2021/12/23	0	0.00	2	50.95	50.90	-2	3,712	-0.05%
2021/12/21	0	0.00	2	50.70	50.80	-2	3,642	-0.05%
2021/12/20	0	0.00	1	50.50	50.60	-1	3,608	-0.03%
2021/12/16	2	50.40	2	50.60	50.60	0	3,487	0.00%
2021/12/09	1	50.20	0	0.00	50.20	1	3,500	0.03%
2021/12/08	0.2	50.50	0	0.00	50.20	0.2	3,497	0.01%
2021/12/07	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/12/06	0	0.00	1	50.80	50.80	-1	3,479	-0.03%
2021/12/03	2	50.20	0	0.00	50.10	2	3,495	0.06%
2021/12/02	5	50.14	0	0.00	50.10	5	3,493	0.14%
2021/11/30	1	50.20	0	0.00	50.30	1	3,492	0.03%
2021/11/29	5.1	49.78	0	0.00	49.95	5.1	3,298	0.15%
2021/11/26	16	50.04	1	50.10	50.00	15	3,292	0.46%
2021/11/24	1.1	50.52	0	0.00	50.50	1.1	3,289	0.03%
2021/11/22	0.1	51.00	1	51.00	51.00	-0.9	3,299	-0.03%
2021/11/19	12.1	50.38	0	0.00	50.50	12.1	3,306	0.37%
2021/11/18	6.1	50.12	0	0.00	50.10	6.1	3,273	0.19%
2021/11/17	8.2	50.59	0	0.00	50.50	8.2	3,221	0.25%
2021/11/16	6	51.58	0	0.00	51.80	6	3,126	0.19%
2021/11/15	2.1	51.96	0	0.00	52.00	2.1	3,180	0.07%
2021/11/12	28.2	51.89	0	0.00	52.10	28.2	3,240	0.87%
2021/11/11	35	52.03	0	0.00	52.10	35	3,309	1.06%
2021/11/10	46.2	52.01	0	0.00	52.20	46.2	3,420	1.35%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	1	52.00	0	0.00	52.10	1	3,634	0.03%
2021/11/05	3	51.80	0	0.00	52.10	3	4,046	0.07%
2021/11/04	6	52.27	0	0.00	51.80	6	4,187	0.14%
2021/11/02	0	0.00	5	52.70	52.00	-5	4,352	-0.11%
2021/11/01	5	52.32	0	0.00	52.60	5	4,399	0.11%
2021/10/29	8	51.85	0	0.00	51.90	8	4,453	0.18%
2021/10/28	1	52.00	0	0.00	52.00	1	4,509	0.02%
2021/10/27	13	51.86	0	0.00	51.90	13	4,517	0.29%
2021/10/26	21	51.87	0	0.00	51.80	21	4,543	0.46%
2021/10/22	0	0.00	34	51.60	51.80	-34	4,561	-0.75%
2021/10/21	17	50.42	0	0.00	50.40	17	4,493	0.38%
2021/10/20	26	50.45	0	0.00	50.50	26	4,446	0.58%
2021/10/19	1	49.90	0	0.00	50.60	1	4,489	0.02%
2021/10/18	3	49.45	0	0.00	49.60	3	4,473	0.07%
2021/10/15	0	0.00	1	49.60	49.50	-1	4,479	-0.02%
2021/10/14	1	49.20	0	0.00	49.30	1	4,493	0.02%
2021/10/13	26	49.14	0	0.00	48.95	26	4,577	0.57%
2021/10/06	2	47.35	0	0.00	47.25	2	4,777	0.04%
2021/10/05	2	46.95	0	0.00	47.55	2	4,859	0.04%
2021/10/04	6	47.58	0	0.00	47.55	6	4,957	0.12%
2021/10/01	9	48.12	0	0.00	48.05	9	5,005	0.18%
2021/09/30	21	48.20	0	0.00	48.50	21	5,197	0.40%
2021/09/29	7	48.26	0	0.00	48.20	7	5,937	0.12%
2021/09/28	8	48.56	0	0.00	48.90	8	6,454	0.12%
2021/09/27	5	48.80	0	0.00	48.70	5	6,662	0.08%
2021/09/24	9	48.57	0	0.00	48.50	9	6,691	0.13%
2021/09/23	7	48.41	0	0.00	48.35	7	6,726	0.10%
2021/09/22	8	48.15	0	0.00	48.15	8	6,709	0.12%
2021/09/17	3	48.65	0	0.00	48.90	3	6,676	0.04%
2021/09/16	8	48.43	0	0.00	48.65	8	6,655	0.12%
2021/09/15	22	48.32	0	0.00	48.25	22	6,700	0.33%
2021/09/14	15	48.54	1	48.70	48.30	14	6,743	0.21%
2021/09/13	9	48.21	0	0.00	48.80	9	6,789	0.13%
2021/09/10	8	48.19	0	0.00	48.40	8	6,835	0.12%
2021/09/09	2	47.20	0	0.00	47.80	2	6,945	0.03%
2021/09/08	10	47.41	0	0.00	47.50	10	6,945	0.14%
2021/09/07	5	47.74	0	0.00	47.80	5	6,939	0.07%
2021/09/06	12	48.04	0	0.00	47.80	12	6,956	0.17%
2021/09/03	17	48.05	0	0.00	48.15	17	6,950	0.24%
2021/09/02	21	48.13	0	0.00	47.70	21	6,969	0.30%
2021/09/01	24	48.07	0	0.00	48.10	24	6,957	0.34%
2021/08/31	31	48.03	0	0.00	48.40	31	6,952	0.45%
2021/08/30	4	48.08	0	0.00	48.30	4	6,936	0.06%
2021/08/27	0	0.00	3	47.60	47.65	-3	6,936	-0.04%
2021/08/26	4	47.58	0	0.00	47.50	4	6,929	0.06%
2021/08/25	8	47.51	0	0.00	47.85	8	6,941	0.12%
2021/08/20	3	46.73	0	0.00	46.55	3	6,993	0.04%
2021/08/19	6	47.02	0	0.00	47.10	6	7,091	0.08%
2021/08/18	4	47.04	0	0.00	47.60	4	7,026	0.06%
2021/08/17	3	47.50	0	0.00	47.60	3	6,988	0.04%
2021/08/16	13	47.23	0	0.00	47.40	13	6,916	0.19%
2021/08/13	12	47.91	0	0.00	47.90	12	6,827	0.18%
2021/08/12	34.1	48.28	0	0.00	48.35	34.1	6,804	0.50%
2021/08/11	82.1	49.44	0	0.00	48.85	82.1	6,673	1.23%
2021/08/10	6	55.18	1	55.30	55.10	5	6,273	0.08%
2021/08/09	0	0.00	10	55.65	55.40	-10	6,181	-0.16%
2021/08/06	5	55.76	21	55.83	55.60	-16	6,101	-0.26%
2021/08/05	9	55.80	85	55.98	56.20	-76	6,078	-1.25%
2021/08/04	0	0.00	16	55.39	55.50	-16	6,119	-0.26%
2021/08/03	0	0.00	8	55.05	55.10	-8	6,142	-0.13%
2021/08/02	14	54.46	0	0.00	54.60	14	6,079	0.23%
2021/07/30	12	54.70	0	0.00	54.60	12	6,060	0.20%
2021/07/29	6	54.67	0	0.00	54.60	6	6,068	0.10%
2021/07/28	16	54.03	0	0.00	54.60	16	6,082	0.26%
2021/07/27	3	54.63	0	0.00	54.80	3	6,126	0.05%
2021/07/26	14	54.88	0	0.00	54.80	14	6,156	0.23%
2021/07/23	1	54.90	0	0.00	55.00	1	6,184	0.02%
2021/07/22	11	54.33	0	0.00	54.60	11	6,164	0.18%
2021/07/21	8	54.53	0	0.00	54.60	8	6,136	0.13%
2021/07/20	2	54.70	0	0.00	54.80	2	6,137	0.03%
2021/07/19	2	54.60	0	0.00	55.20	2	6,115	0.03%
2021/07/14	3	53.63	0	0.00	54.10	3	5,979	0.05%
2021/07/13	17	54.55	0	54.20	54.20	17	5,909	0.29%
2021/07/12	10	55.23	5	55.00	55.00	5	5,810	0.09%
2021/07/09	7	55.50	0	0.00	55.40	7	5,715	0.12%
2021/07/08	1	56.20	0	0.00	56.40	1	5,625	0.02%
2021/07/07	21	56.25	0	0.00	55.80	21	5,586	0.38%
2021/07/06	5.1	59.34	8	58.90	57.00	-2.9	5,419	-0.05%
2021/07/05	5	57.70	106	57.70	57.70	-101	4,804	-2.10%	大賣/鉅額交易
2021/07/02	3	53.17	46	53.21	52.50	-43	4,266	-1.01%
2021/07/01	0	0.00	12	51.48	51.10	-12	4,058	-0.30%
2021/06/30	0	0.00	31	51.25	51.10	-31	4,050	-0.77%
2021/06/24	0.1	50.40	4	50.80	50.40	-4	4,122	-0.10%
2021/06/23	3	50.23	0	0.00	50.40	3	4,105	0.07%
2021/06/22	2	50.20	7	50.86	50.50	-5	4,089	-0.12%
2021/06/21	4	50.04	0	0.00	50.20	4	4,041	0.10%
2021/06/18	7	50.27	4	51.25	50.00	3	3,990	0.08%
2021/06/17	0	0.00	12	50.99	51.10	-12	3,881	-0.31%
2021/06/16	0	0.00	3	50.97	50.90	-3	3,960	-0.08%
2021/06/15	12	50.68	3	50.93	50.70	9	3,979	0.23%
2021/06/11	0	0.00	11	50.91	50.80	-11	4,037	-0.27%
2021/06/10	1	50.40	8	50.76	50.40	-7	4,074	-0.17%
2021/06/09	0	0.00	7	50.70	50.40	-7	4,105	-0.17%
2021/06/08	3	50.60	1	51.30	50.80	2	4,104	0.05%
2021/06/02	11	51.14	11	51.77	51.80	0	4,113	0.00%
2021/06/01	0	0.00	15	52.04	51.90	-15	4,110	-0.36%
2021/05/31	0	0.00	22	51.72	51.90	-22	4,146	-0.53%
2021/05/28	0	0.00	46	51.67	51.60	-46	4,161	-1.11%
2021/05/27	0	0.00	24	50.95	51.90	-24	4,198	-0.57%
2021/05/26	0	0.00	31	50.60	50.70	-31	4,136	-0.75%
2021/05/25	0	0.00	13	49.82	50.00	-13	4,141	-0.31%
2021/05/24	0	0.00	4	49.25	49.30	-4	4,155	-0.10%
2021/05/21	1	49.00	0	0.00	49.45	1	4,222	0.02%
2021/05/20	7	49.85	6	51.60	49.40	1	4,210	0.02%
2021/05/19	0	0.00	16	50.15	50.00	-16	4,196	-0.38%
2021/05/18	0	0.00	19	48.58	49.20	-19	4,190	-0.45%
2021/05/17	2	47.38	2.1	47.05	47.45	-0.1	4,212	0.00%
2021/05/14	0	0.00	3	48.27	48.35	-3	4,164	-0.07%
2021/05/13	1	46.00	2	47.38	47.35	-1	4,140	-0.02%
2021/05/12	3.1	48.28	13	47.39	47.50	-9.9	4,096	-0.24%
2021/05/11	10	49.91	0	0.00	49.20	10	4,026	0.25%
2021/05/10	2	51.15	3	51.13	51.20	-1	3,950	-0.03%
2021/05/07	0	0.00	3	50.67	50.90	-3	4,013	-0.07%
2021/05/05	2	50.00	0	0.00	50.00	2	4,033	0.05%
2021/05/04	11	49.70	0	0.00	49.65	11	4,141	0.27%
2021/05/03	14	50.98	0.1	50.80	50.30	13.9	4,201	0.33%
2021/04/29	0	0.00	4	51.85	51.50	-4	4,184	-0.10%
2021/04/28	11	51.54	3	51.27	51.60	8	4,174	0.19%
2021/04/27	0	0.00	4	50.10	50.20	-4	4,191	-0.10%
2021/04/26	0	0.00	5	50.14	49.95	-5	4,197	-0.12%
2021/04/23	1	49.30	0	0.00	49.50	1	4,191	0.02%
2021/04/22	8	49.60	4	49.70	49.50	4	4,235	0.09%
2021/04/21	0	0.00	2	49.05	49.00	-2	4,213	-0.05%
2021/04/20	0	0.00	2	48.45	48.55	-2	4,224	-0.05%
2021/04/19	1	47.85	2.1	48.24	48.25	-1.1	4,271	-0.03%
2021/04/16	0	0.00	1	47.80	47.80	-1	4,303	-0.02%
2021/04/15	3	47.30	0	0.00	47.55	3	4,347	0.07%
2021/04/14	6	47.04	0	0.00	47.35	6	4,401	0.14%
2021/04/13	16	47.38	0	0.00	47.35	16	4,410	0.36%
2021/04/12	33	46.89	1	46.70	47.05	32	4,394	0.73%
2021/04/09	45.2	47.64	7	47.40	46.95	38.2	4,361	0.88%
2021/04/08	0	0.00	3	49.50	49.50	-3	4,206	-0.07%
2021/04/07	1	49.40	2	49.50	49.60	-1	4,227	-0.02%
2021/04/06	0	0.00	32	49.46	49.55	-32	4,215	-0.76%
2021/04/01	11	48.68	1	49.05	48.80	10	4,201	0.24%
2021/03/31	6	48.73	4	49.20	48.80	2	4,187	0.05%
2021/03/30	1.9	48.45	17	48.66	48.75	-15.2	4,141	-0.37%
2021/03/29	0.6	48.05	5.2	48.48	48.25	-4.7	4,161	-0.11%
2021/03/26	3	48.03	2.8	48.25	47.95	0.2	4,136	0.00%
2021/03/25	7	47.65	2	48.08	48.15	5	4,134	0.12%
2021/03/24	6	47.62	0	0.00	47.80	6	4,144	0.14%
2021/03/23	17	47.52	0	0.00	47.85	17	4,144	0.41%
2021/03/22	35	47.27	0.1	47.50	47.65	34.9	4,171	0.84%
2021/03/18	0	47.73	45	47.89	47.95	-45	4,119	-1.09%
2021/03/17	0	0.00	44	47.45	47.25	-44	4,149	-1.06%
2021/03/16	0	0.00	48	47.06	47.15	-48	4,130	-1.16%
2021/03/15	2	46.53	18	46.56	46.60	-16	4,179	-0.38%
2021/03/11	0	0.00	1	45.65	45.55	-1	4,250	-0.02%
2021/03/09	2.1	44.76	0	0.00	45.00	2.1	4,402	0.05%
2021/03/08	5	45.06	0.4	45.15	44.90	4.6	4,530	0.10%
2021/03/05	1	45.05	0	0.00	45.25	1	4,703	0.02%
2021/03/04	1	45.20	0.1	45.30	45.45	0.9	5,108	0.02%
2021/03/03	2	45.60	0	0.00	46.00	2	5,155	0.04%
2021/03/02	1	45.85	4	46.11	45.90	-3	5,204	-0.06%
2021/02/26	0	0.00	2	45.15	45.35	-2	5,188	-0.04%
2021/02/24	0	0.00	3	45.12	45.05	-3	5,126	-0.06%
2021/02/23	0	0.00	3.9	44.95	45.05	-3.9	5,111	-0.08%
2021/02/22	2	44.53	0	0.00	44.45	2	5,069	0.04%
2021/02/19	0	0.00	3	44.08	44.30	-3	5,072	-0.06%
2021/02/17	1	44.35	2	44.33	44.20	-1	5,060	-0.02%
2021/02/05	2	43.50	1	43.55	43.50	1	5,018	0.02%
2021/02/03	1	43.30	0	0.00	43.95	1	5,048	0.02%
2021/02/02	0	0.00	1	43.30	43.70	-1	5,071	-0.02%
2021/02/01	0	0.00	10	42.83	43.10	-10	5,056	-0.20%
2021/01/29	5	43.10	0	0.00	43.00	5	5,036	0.10%
2021/01/28	3	43.79	2	43.98	44.10	1	4,965	0.02%
2021/01/27	1	44.10	1	44.45	44.60	0	4,929	0.00%
2021/01/26	14	45.07	16	45.91	44.70	-2	4,896	-0.04%
2021/01/25	11	44.28	23	44.57	45.60	-12	4,766	-0.25%
2021/01/22	1	43.45	0	0.00	43.45	1	4,655	0.02%
2021/01/21	2	43.05	9	43.30	42.90	-7	4,659	-0.15%
2021/01/15	0	0.00	1.2	43.69	43.50	-1.2	4,542	-0.03%
2021/01/14	2	43.58	0	0.00	43.60	2	4,584	0.04%
2021/01/12	10	43.63	0	0.00	43.65	10	4,539	0.22%
2021/01/08	2	43.28	2	43.40	43.60	0	4,424	0.00%
2021/01/07	30	43.18	5.2	43.37	43.30	24.8	4,364	0.57%
2021/01/06	15	42.66	16.8	42.89	42.75	-1.8	4,307	-0.04%
2021/01/05	4	42.68	1	42.90	42.90	3	4,262	0.07%
2021/01/04	1	42.65	0	0.00	42.80	1	4,250	0.02%
2020/12/31	2	42.60	0	0.00	42.90	2	4,239	0.05%
2020/12/28	0	0.00	7	42.86	42.75	-7	4,203	-0.17%
2020/12/25	0	0.00	8	42.54	42.55	-8	4,195	-0.19%
2020/12/24	1	42.11	2	42.28	42.30	-1	4,177	-0.02%
2020/12/23	1	41.70	0	0.00	42.25	1	4,186	0.02%
2020/12/22	2	42.25	0	0.00	42.00	2	4,268	0.05%
2020/12/21	0	0.00	3	42.12	42.45	-3	4,374	-0.07%
2020/12/18	0	0.00	1	42.55	42.15	-1	4,440	-0.02%
2020/12/17	1	42.30	0	0.00	42.30	1	4,440	0.02%
2020/12/16	3	42.50	3	42.68	42.80	0	4,477	0.00%
2020/12/15	4	42.11	0.3	42.00	42.05	3.7	4,452	0.08%
2020/12/14	3	42.47	0	0.00	42.45	3	4,436	0.07%
2020/12/10	22	42.26	2	42.18	42.20	20	4,401	0.45%
2020/12/09	10	42.10	2	42.43	42.15	8	4,362	0.18%
2020/12/08	35	41.91	0	0.00	42.05	35	4,289	0.82%
2020/12/07	17	41.61	0	0.00	41.90	17	4,231	0.40%
2020/12/04	15	41.62	0	0.00	41.75	15	4,172	0.36%
2020/12/03	10	41.23	0	0.00	41.30	10	4,112	0.24%
2020/12/02	5	41.35	1	41.50	41.60	4	4,056	0.10%
2020/12/01	7	41.81	8	41.93	41.80	-1	3,975	-0.03%
2020/11/30	11	41.54	5	42.30	42.65	6	3,794	0.16%
2020/11/27	12	40.41	0	0.00	40.65	12	3,365	0.36%
2020/11/26	12	40.13	1	40.30	40.35	11	3,292	0.33%
2020/11/25	9	40.06	0	0.00	40.00	9	3,288	0.27%
2020/11/24	38	40.19	0	0.00	40.10	38	3,236	1.17%
2020/11/23	19	40.22	1	40.25	40.15	18	3,224	0.56%
2020/11/20	25	40.16	0	0.00	40.05	25	3,209	0.78%
2020/11/19	5	40.30	0	0.00	40.30	5	3,208	0.16%
2020/11/18	11	40.45	0	0.00	40.50	11	3,207	0.34%
2020/11/17	64	40.66	2	40.55	40.35	62	3,212	1.93%
2020/11/16	92	40.30	0	0.00	40.30	92	3,259	2.82%
2020/11/13	172	40.20	0	0.00	40.05	172	3,297	5.22%	大買/鉅額交易
2020/11/12	8	40.09	2	40.25	40.30	6	3,289	0.18%
2020/11/11	42	40.12	0	0.00	40.25	42	3,291	1.28%
2020/11/10	0	0.00	1	39.95	40.00	-1	3,268	-0.03%
2020/11/09	1	39.80	6	39.65	39.80	-5	3,261	-0.15%
2020/11/06	6	39.32	0	0.00	39.40	6	3,267	0.18%
2020/11/05	7	39.23	0	0.00	39.25	7	3,322	0.21%
2020/11/04	8	39.06	0	0.00	39.20	8	3,337	0.24%
2020/11/03	0.1	39.40	0	0.00	39.10	0.1	3,360	0.00%
2020/10/30	1	39.15	0	0.00	38.80	1	3,430	0.03%
2020/10/29	1	39.05	0	0.00	39.00	1	3,453	0.03%
2020/10/27	0	0.00	1	39.60	39.50	-1	3,669	-0.03%
2020/10/23	6	39.33	0	0.00	39.20	6	3,879	0.15%
2020/10/21	1	39.25	0	0.00	39.15	1	4,017	0.02%
2020/10/19	4	39.33	0	0.00	39.05	4	4,211	0.09%
2020/10/16	2	39.40	0	0.00	39.45	2	4,327	0.05%
2020/10/14	4	39.55	0	0.00	39.35	4	4,539	0.09%
2020/10/13	1	39.40	0	0.00	39.65	1	4,704	0.02%
2020/10/12	1.1	39.61	0	0.00	39.70	1.1	4,788	0.02%
2020/10/08	0.1	39.50	3	39.63	39.75	-2.9	4,836	-0.06%
2020/10/05	24	39.00	0	0.00	38.65	24	4,953	0.48%
2020/09/30	1	38.80	0	0.00	38.90	1	4,992	0.02%
2020/09/29	1	38.75	1	38.75	38.65	0	5,021	0.00%
2020/09/28	1	38.50	0	0.00	38.60	1	5,062	0.02%
2020/09/25	2	37.85	0	0.00	37.95	2	5,089	0.04%
2020/09/24	3	37.87	0	0.00	37.75	3	5,022	0.06%
2020/09/23	6	38.18	0	0.00	38.55	6	4,941	0.12%
2020/09/22	1	38.75	0	0.00	38.75	1	4,864	0.02%
2020/09/21	3	39.40	0	0.00	39.15	3	4,844	0.06%
2020/09/17	2	39.70	0	0.00	39.80	2	4,823	0.04%
2020/09/15	5	39.76	0	0.00	39.95	5	4,831	0.10%
2020/09/14	2	40.03	0	0.00	39.95	2	4,906	0.04%
2020/09/08	5	39.95	0	0.00	40.00	5	4,956	0.10%
2020/09/04	7	40.06	0	0.00	40.40	7	4,988	0.14%
2020/09/01	2	40.43	0	0.00	40.35	2	5,006	0.04%
2020/08/28	7	41.10	0.1	41.40	41.45	7	4,933	0.14%
2020/08/26	8	41.23	0	0.00	41.55	8	4,959	0.16%
2020/08/25	0	0.00	4	41.49	41.50	-4	4,974	-0.08%
2020/08/20	1	40.05	0	0.00	40.10	1	5,022	0.02%
2020/08/19	0	0.00	2	41.23	41.00	-2	4,971	-0.04%
2020/08/18	1	40.55	0	0.00	40.55	1	4,897	0.02%
2020/08/13	3	40.62	1	40.85	40.50	2	4,885	0.04%
2020/08/11	2.1	40.35	0	0.00	40.35	2.1	4,835	0.04%
2020/08/07	2	40.05	0	0.00	39.95	2	4,815	0.04%
2020/08/06	1	40.50	0	0.00	40.25	1	4,828	0.02%
2020/08/05	1	39.90	0	0.00	40.25	1	4,817	0.02%
2020/08/04	4	39.55	0	0.00	40.15	4	4,783	0.08%
2020/08/03	8	39.55	0	0.00	39.50	8	4,718	0.17%
2020/07/31	20	39.92	0	0.00	39.90	20	4,649	0.43%
2020/07/30	1	43.30	0	0.00	43.50	1	4,432	0.02%
2020/07/27	0	0.00	31	44.54	44.25	-31	4,148	-0.75%
2020/07/24	0	0.00	8	44.44	44.50	-8	4,044	-0.20%
2020/07/23	0	0.00	2	44.30	44.50	-2	3,914	-0.05%
2020/07/22	0	0.00	1	44.15	44.50	-1	3,816	-0.03%
2020/07/21	0	0.00	25	43.84	44.15	-25	3,705	-0.67%
2020/07/20	0	0.00	27	43.63	43.80	-27	3,620	-0.75%
2020/07/17	2	43.25	21	43.31	43.25	-19	3,515	-0.54%
2020/07/16	25	42.35	12	42.20	42.30	13	3,368	0.39%
2020/07/15	0	0.00	114	41.96	42.00	-114	3,298	-3.46%	大賣/鉅額交易
2020/07/14	0	0.00	80	41.83	41.90	-80	3,270	-2.45%
2020/07/13	0	0.00	167	41.82	41.80	-167	3,244	-5.15%	大賣/鉅額交易
2020/07/10	0	0.00	46	41.40	41.45	-46	3,202	-1.44%
2020/07/09	5	41.20	53	41.19	41.30	-48	3,184	-1.51%
2020/07/08	0	0.00	23	41.02	41.15	-23	3,131	-0.73%
2020/07/07	0	0.00	15	41.02	41.15	-15	3,088	-0.49%
2020/07/06	0	0.00	1	41.20	41.15	-1	3,055	-0.03%
2020/07/03	0	0.00	2	40.88	40.80	-2	3,017	-0.07%
2020/07/02	0.1	40.30	1	40.55	40.55	-0.9	2,996	-0.03%
2020/07/01	0	0.00	1	39.95	39.85	-1	2,986	-0.03%
2020/06/29	3	39.02	0	0.00	39.10	3	2,968	0.10%
2020/06/23	4	39.23	0	0.00	39.30	4	2,942	0.14%
2020/06/22	0	0.00	3	39.23	39.10	-3	2,951	-0.10%
2020/06/19	4	38.99	0	0.00	38.80	4	2,985	0.13%
2020/06/18	5	39.05	0	0.00	39.00	5	2,910	0.17%
2020/06/17	5	39.09	0	0.00	39.00	5	2,909	0.17%
2020/06/16	6	39.08	0	0.00	39.00	6	3,001	0.20%
2020/06/15	1	39.05	0	0.00	38.80	1	3,126	0.03%
2020/06/12	1	39.10	0	0.00	39.30	1	3,166	0.03%
2020/06/11	46	40.22	0	0.00	39.95	46	3,240	1.42%
2020/06/10	11	40.55	0	0.00	40.65	11	3,264	0.34%
2020/06/09	19	40.48	0	0.00	40.45	19	3,367	0.56%
2020/06/08	22	40.38	0	0.00	40.60	22	3,462	0.64%
2020/06/05	13	40.27	0	0.00	40.30	13	3,425	0.38%
2020/06/04	27	40.19	1	40.30	40.30	26	3,454	0.75%
2020/06/03	15	40.05	4	40.21	40.25	11	3,489	0.32%
2020/06/02	32.4	39.65	1	39.75	39.80	31.4	3,487	0.90%
2020/06/01	7	39.54	1	39.85	39.50	6	3,488	0.17%
2020/05/29	11	39.22	0	0.00	39.25	11	3,484	0.32%
2020/05/28	16	39.38	2	39.20	39.20	14	3,415	0.41%
2020/05/27	7	39.25	0	0.00	39.20	7	3,456	0.20%
2020/05/26	13	39.35	0	0.00	39.35	13	3,518	0.37%
2020/05/25	1	38.50	0	0.00	38.90	1	3,521	0.03%
2020/05/22	11	38.88	0	0.00	38.60	11	3,543	0.31%
2020/05/21	8	39.04	0	0.00	39.20	8	3,551	0.23%
2020/05/18	5	38.78	0	0.00	38.70	5	3,598	0.14%
2020/05/13	0	0.00	1	39.45	39.25	-1	3,587	-0.03%
2020/05/12	12	38.57	0	0.00	38.70	12	3,581	0.34%
2020/05/11	12	38.93	1	38.95	38.80	11	3,601	0.31%
2020/05/08	22	38.50	0	0.00	38.50	22	3,581	0.61%
2020/05/07	1	38.35	0	0.00	38.20	1	3,595	0.03%
2020/05/06	15	37.90	0	0.00	38.00	15	3,597	0.42%
2020/05/05	15	38.08	0	0.00	38.10	15	3,603	0.42%
2020/05/04	31	37.89	0	0.00	38.00	31	3,603	0.86%
2020/04/30	46	38.63	0	0.00	38.95	46	3,602	1.28%
2020/04/29	60	38.58	2	38.53	38.65	58	3,619	1.60%
2020/04/21	0	0.00	3	37.43	37.15	-3	3,770	-0.08%
2020/04/17	0	0.00	1	38.05	37.75	-1	3,729	-0.03%
2020/04/15	1	37.45	46	37.45	37.45	-45	3,713	-1.21%
2020/04/14	0	0.00	50	37.04	37.25	-50	3,748	-1.33%
2020/04/13	0	0.00	10	36.70	36.65	-10	3,752	-0.27%
2020/04/10	0	0.00	2	36.70	36.80	-2	3,776	-0.05%
2020/04/09	2	36.35	5	36.35	36.35	-3	3,795	-0.08%
2020/04/08	11	36.11	1	36.05	36.35	10	3,780	0.26%
2020/04/07	6.2	36.31	1	36.05	36.05	5.2	3,770	0.14%
2020/04/01	3	35.23	0	0.00	35.00	3	3,691	0.08%
2020/03/30	2	34.60	0	0.00	34.90	2	3,647	0.05%
2020/03/27	26	35.77	0	0.00	35.35	26	3,661	0.71%
2020/03/26	1	34.70	0	0.00	35.80	1	3,664	0.03%
2020/03/23	26	32.04	1	31.75	31.65	25	3,641	0.69%
2020/03/20	3	33.05	3	32.25	33.25	0	3,645	0.00%
2020/03/19	4	32.54	0	0.00	31.45	4	3,558	0.11%
2020/03/18	2	34.98	0	0.00	34.90	2	3,434	0.06%
2020/03/17	16	35.40	0	0.00	35.10	16	3,354	0.48%
2020/03/16	6	36.88	0	0.00	36.45	6	3,232	0.19%
2020/03/13	4	36.00	3	36.00	37.60	1	3,164	0.03%
2020/03/12	6	37.87	0	0.00	37.40	6	3,026	0.20%
2020/03/11	31	38.32	0	0.00	38.30	31	2,912	1.06%
2020/03/06	0	0.00	70	39.00	39.05	-70	2,824	-2.48%
2020/03/05	0	0.00	82	38.96	39.10	-82	2,784	-2.95%
2020/03/04	0	0.00	96	38.50	38.60	-96	2,788	-3.44%
2020/03/03	0	0.00	163	38.50	38.50	-163	2,767	-5.89%	大賣/鉅額交易
2020/03/02	0	0.00	160	38.43	38.30	-160	2,726	-5.87%	大賣/鉅額交易
2020/02/27	0	0.00	52	38.79	38.80	-52	2,942	-1.77%
2020/02/26	0	0.00	5	38.55	38.90	-5	2,915	-0.17%
2020/02/25	0	0.00	24	38.89	38.90	-24	2,890	-0.83%
2020/02/24	0	0.00	15	38.94	39.00	-15	2,929	-0.51%
2020/02/21	0	0.00	19	39.17	39.15	-19	2,913	-0.65%
2020/02/20	1	39.30	8	39.26	39.30	-7	2,938	-0.24%
2020/02/19	0	0.00	12	39.14	39.10	-12	2,928	-0.41%
2020/02/18	0	0.00	8.3	38.97	39.10	-8.3	2,951	-0.28%
2020/02/17	1	38.80	0	0.00	38.75	1	2,998	0.03%
2020/02/14	1	39.05	2	39.10	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	9	39.01	39.00	-9	3,251	-0.28%
2020/02/06	0	0.00	3	38.50	38.40	-3	3,268	-0.09%
2020/02/04	0	0.00	4	38.21	38.20	-4	3,325	-0.12%
2020/02/03	1	37.40	2	38.00	37.85	-1	3,350	-0.03%
2020/01/30	1	37.95	0	0.00	37.95	1	3,303	0.03%
2020/01/17	0.1	38.90	1	39.05	39.05	-0.9	3,278	-0.03%
2020/01/10	2.1	37.98	0	0.00	38.15	2.1	3,472	0.06%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/08	2	38.05	0	0.00	38.00	2	3,499	0.06%
2020/01/03	0	0.00	1	39.05	39.15	-1	3,618	-0.03%
2019/12/30	0	0.00	5	39.30	39.15	-5	3,707	-0.13%
2019/12/23	0	0.00	2	39.45	39.45	-2	3,789	-0.05%
2019/12/17	1	38.80	0	0.00	38.80	1	3,684	0.03%
2019/12/16	3	38.52	1	38.65	38.60	2	3,654	0.05%
2019/12/13	4.1	38.62	0	0.00	38.60	4.1	3,649	0.11%
2019/12/12	0	0.00	0.4	38.50	38.60	-0.4	3,631	-0.01%
2019/12/11	5	38.45	0	0.00	38.45	5	3,633	0.14%
2019/12/06	0	0.00	3	38.10	38.15	-3	3,647	-0.08%
2019/12/04	3	37.70	0	0.00	37.70	3	3,643	0.08%
2019/12/03	4	37.78	0	0.00	37.75	4	3,606	0.11%
2019/12/02	3	37.90	0	0.00	37.85	3	3,601	0.08%
2019/11/29	13	37.82	0	0.00	37.95	13	3,597	0.36%
2019/11/28	16	37.89	1	37.90	37.90	15	3,615	0.41%
2019/11/27	9	37.97	0	0.00	38.00	9	3,617	0.25%
2019/11/26	12	38.03	0	0.00	37.75	12	3,604	0.33%
2019/11/25	11	38.20	0	0.00	38.20	11	3,358	0.33%
2019/11/21	62	38.20	1	38.15	38.15	61	3,330	1.83%
2019/11/20	0	0.00	1	38.45	38.60	-1	3,287	-0.03%
2019/11/19	17	38.15	0	0.00	38.30	17	3,290	0.52%
2019/11/18	31	38.25	0	0.00	38.50	31	3,362	0.92%
2019/11/15	31	38.40	2	38.35	38.25	29	3,432	0.84%
2019/11/14	114	38.35	0	0.00	38.50	114	3,474	3.28%	大買/鉅額交易
2019/11/13	45	39.21	23	39.46	39.00	22	3,496	0.63%
2019/11/11	25	38.07	0	0.00	38.30	25	3,323	0.75%
2019/11/08	25	38.07	1	38.15	38.05	24	3,291	0.73%
2019/11/07	10	38.23	2	38.50	38.35	8	3,328	0.24%
2019/11/06	7	38.39	0	0.00	38.45	7	3,310	0.21%
2019/11/05	21	38.30	0	0.00	38.45	21	3,330	0.63%
2019/11/04	1	38.05	0	0.00	38.45	1	3,332	0.03%
2019/10/31	0	0.00	1	38.50	38.60	-1	3,352	-0.03%
2019/10/30	3	37.87	0	0.00	38.40	3	3,311	0.09%
2019/10/29	4	37.90	0	0.00	38.10	4	3,274	0.12%
2019/10/28	17	37.97	0	0.00	38.10	17	3,250	0.52%
2019/10/25	13	37.80	0	0.00	38.20	13	3,219	0.40%
2019/10/24	87	38.02	0	0.00	37.90	87	3,173	2.74%
2019/10/23	2	37.80	0	0.00	37.95	2	3,118	0.06%
2019/10/22	12	37.32	0	0.00	37.25	12	3,087	0.39%
2019/10/18	1	37.20	0	0.00	37.05	1	2,983	0.03%
2019/10/17	3	37.30	0	0.00	37.65	3	2,921	0.10%
2019/10/15	5	36.80	0	0.00	36.90	5	2,876	0.17%
2019/10/14	13	36.89	0	0.00	37.00	13	2,843	0.46%
2019/10/09	17	37.01	2	36.80	36.75	15	2,781	0.54%
2019/10/08	8	37.29	10	37.45	37.50	-2	2,706	-0.07%
2019/10/07	13.2	37.83	0	0.00	37.90	13.2	2,643	0.50%
2019/10/04	10	38.05	0	0.00	38.30	10	2,580	0.39%
2019/10/03	17	38.07	0	0.00	38.25	17	2,558	0.66%
2019/10/01	19	38.50	0	0.00	38.60	19	2,546	0.75%
2019/09/27	5	38.20	0	0.00	38.20	5	2,540	0.20%
2019/09/26	10	38.48	0	0.00	38.35	10	2,538	0.39%
2019/09/25	15	38.59	0	0.00	38.65	15	2,520	0.60%
2019/09/24	21	39.03	0	0.00	39.05	21	2,463	0.85%
2019/09/23	7	39.41	0	0.00	39.20	7	2,449	0.29%
2019/09/20	3	39.45	0	0.00	39.55	3	2,494	0.12%
2019/09/19	2	39.35	0	0.00	39.50	2	2,472	0.08%
2019/09/17	5	39.60	0	0.00	40.00	5	2,475	0.20%
2019/09/11	1	39.55	0	0.00	39.60	1	2,525	0.04%
2019/09/05	25	39.16	0	0.00	39.35	25	2,540	0.98%
2019/08/30	0	0.00	6	39.37	39.75	-6	2,584	-0.23%
2019/08/29	3	38.30	0	0.00	39.00	3	2,564	0.12%
2019/08/28	1	38.60	0	0.00	38.70	1	2,594	0.04%
2019/08/26	7	38.01	0	0.00	37.90	7	2,587	0.27%
2019/08/21	3	38.02	0	0.00	38.20	3	2,698	0.11%
2019/08/19	5	40.17	0	0.00	40.20	5	2,599	0.19%
2019/08/16	0	0.00	336	39.91	40.15	-336	2,539	-13.23%	大賣/鉅額交易
2019/08/15	26	39.75	0	0.00	39.75	26	2,473	1.05%
2019/08/14	0	0.00	180	40.52	40.45	-180	2,404	-7.48%	大賣/鉅額交易
2019/08/13	10	40.40	0	0.00	40.35	10	2,366	0.42%
2019/08/12	0	0.00	80	40.86	40.65	-80	2,350	-3.40%
2019/08/08	0	0.00	204	40.98	41.10	-204	2,318	-8.80%	大賣/鉅額交易
2019/08/07	0	0.00	51	40.67	40.65	-51	2,334	-2.18%
2019/08/06	0	0.00	23	40.33	40.20	-23	2,347	-0.98%
2019/08/05	6	40.20	0	0.00	40.25	6	2,346	0.26%
2019/08/02	0	0.00	13	41.05	40.60	-13	2,391	-0.54%
2019/08/01	0	0.00	13	41.02	40.85	-13	2,408	-0.54%
2019/07/31	0	0.00	4	41.31	41.20	-4	2,429	-0.16%
2019/07/30	0	0.00	6	41.49	41.50	-6	2,463	-0.24%
2019/07/29	0	0.00	1	41.50	41.50	-1	2,525	-0.04%
2019/07/26	0	0.00	8	41.30	41.20	-8	2,528	-0.32%
2019/07/25	0	0.00	8	41.47	41.40	-8	2,574	-0.31%
2019/07/24	0	0.00	14	41.60	41.15	-14	2,587	-0.54%
2019/07/23	0	0.00	12	41.35	41.50	-12	2,575	-0.47%
2019/07/22	0	0.00	6	41.45	41.30	-6	2,563	-0.23%
2019/07/19	0	0.00	1	41.40	41.50	-1	2,555	-0.04%
2019/07/17	1	41.30	0	0.00	41.30	1	2,573	0.04%
2019/07/12	0	0.00	3	41.45	41.40	-3	2,547	-0.12%
2019/07/11	0	0.00	1	41.40	41.45	-1	2,544	-0.04%
2019/07/05	0	0.00	1	41.10	41.20	-1	2,542	-0.04%
2019/07/04	0	0.00	4	40.96	41.05	-4	2,553	-0.16%
2019/07/02	1	40.55	0	0.00	40.70	1	2,599	0.04%
2019/07/01	0	0.00	1	40.60	40.40	-1	2,604	-0.04%
2019/06/28	4	40.21	0	0.00	40.35	4	2,590	0.15%
2019/06/24	3	40.60	0	0.00	40.25	3	2,584	0.12%
2019/06/21	3	40.30	0	0.00	40.20	3	2,584	0.12%
2019/06/20	1	40.40	0	0.00	40.40	1	2,560	0.04%
2019/06/19	2	39.90	3	40.40	40.60	-1	2,543	-0.04%
2019/06/18	0	0.00	1	39.80	39.90	-1	2,507	-0.04%
2019/06/17	9	39.66	2	39.85	39.30	7	2,504	0.28%
2019/06/13	4	39.55	1	39.60	39.65	3	2,532	0.12%
2019/06/10	1	39.40	1	39.45	39.50	0	2,540	0.00%
2019/06/05	0	0.00	2	39.20	38.95	-2	2,549	-0.08%
2019/05/27	7	38.51	0	0.00	38.45	7	2,640	0.27%
2019/05/24	1	38.55	0	0.00	38.45	1	2,633	0.04%
2019/05/23	7	38.75	0	0.00	38.50	7	2,633	0.27%
2019/05/22	2	39.00	0	0.00	39.00	2	2,630	0.08%
2019/05/21	2	39.35	4	39.30	39.35	-2	2,646	-0.08%
2019/05/20	0	0.00	2	39.33	39.15	-2	2,629	-0.08%
2019/05/17	0	0.00	1	39.20	38.80	-1	2,616	-0.04%
2019/05/16	0	0.00	2	39.00	38.80	-2	2,620	-0.08%
2019/05/13	0	0.00	2	40.00	39.60	-2	2,599	-0.08%
2019/05/10	2	39.65	7	39.80	39.90	-5	2,599	-0.19%
2019/05/08	1	40.05	0	0.00	40.30	1	2,476	0.04%
2019/05/06	1	40.30	0	0.00	40.70	1	2,413	0.04%
2019/05/02	0	0.00	2.1	41.43	41.35	-2.1	2,357	-0.09%
2019/04/29	0	0.00	15	40.53	40.90	-15	2,293	-0.65%
2019/04/26	0	0.00	1	40.30	40.45	-1	2,297	-0.04%
2019/04/25	2	40.30	0	0.00	40.30	2	2,305	0.09%
2019/04/24	1	40.15	0	0.00	40.60	1	2,305	0.04%
2019/04/22	1	40.15	0	0.00	40.05	1	2,323	0.04%
2019/04/15	5	40.55	0	0.00	40.45	5	2,421	0.21%
2019/04/11	0.2	40.05	0	0.00	40.05	0.2	2,472	0.01%
2019/04/10	0	0.00	0.4	40.30	40.55	-0.4	2,462	-0.02%
2019/04/01	0	0.00	2	40.48	40.70	-2	2,412	-0.08%
2019/03/29	0	0.00	1	40.30	40.20	-1	2,368	-0.04%
2019/03/27	0	0.00	2	40.05	40.30	-2	2,401	-0.08%
2019/03/26	0	0.00	3	40.10	40.20	-3	2,420	-0.12%
2019/03/14	0	0.00	1	39.20	39.20	-1	2,461	-0.04%
2019/03/13	0	0.00	1	38.95	39.00	-1	2,499	-0.04%
2019/03/07	5	38.75	0	0.00	38.70	5	2,649	0.19%
2019/03/06	0	0.00	1	39.15	39.15	-1	2,605	-0.04%
2019/03/05	1	38.90	0	0.00	38.80	1	2,607	0.04%
2019/02/26	5	39.70	1.2	39.80	39.65	3.8	2,455	0.15%
2019/02/22	0	0.00	1	39.00	39.45	-1	2,432	-0.04%
2019/02/21	0	0.00	1	39.00	38.95	-1	2,438	-0.04%
2019/02/20	1	38.65	0	0.00	38.90	1	2,422	0.04%
2019/02/14	0	0.00	0.4	38.80	38.80	-0.4	2,511	-0.02%
2019/02/12	5	38.40	0	0.00	38.60	5	2,553	0.20%
2019/01/17	15	37.95	0	0.00	37.95	15	2,750	0.55%
2019/01/16	0	0.00	1	38.20	38.10	-1	2,754	-0.04%
2019/01/15	10	38.20	0	0.00	38.05	10	2,787	0.36%
2019/01/14	28	37.94	0	0.00	38.05	28	2,835	0.99%
2019/01/11	29	38.10	0	0.00	38.15	29	2,845	1.02%
2019/01/10	22	37.65	0	0.00	38.00	22	2,843	0.77%
2019/01/09	8	37.75	0	0.00	37.90	8	2,848	0.28%
2019/01/08	33.1	37.31	0	0.00	37.30	33.1	2,840	1.17%
2019/01/07	30	37.24	1	37.50	37.40	29	2,866	1.01%
2019/01/04	3.1	36.95	0	0.00	36.95	3.1	2,940	0.11%
2019/01/03	15	37.00	0	0.00	36.95	15	3,148	0.48%
2019/01/02	5	37.00	0	0.00	37.00	5	3,190	0.16%
2018/12/27	10.1	36.72	0	0.00	36.70	10.1	3,306	0.31%
2018/12/26	1.1	36.75	0	0.00	36.75	1.1	3,367	0.03%
2018/12/22	5	36.15	0	0.00	36.10	5	3,548	0.14%
2018/12/21	20	36.05	0	0.00	36.05	20	3,606	0.55%
2018/12/20	33	36.05	0	0.00	36.15	33	3,599	0.92%
2018/12/19	14	36.08	0.8	36.10	36.00	13.2	3,602	0.37%
2018/12/18	2	36.30	0	0.00	36.00	2	3,620	0.06%
2018/12/17	4	36.70	0	0.00	36.60	4	3,566	0.11%
2018/12/14	6	36.53	0	0.00	36.60	6	3,610	0.17%
2018/12/13	7	36.65	0	0.00	36.60	7	3,668	0.19%
2018/12/12	4	36.55	0	0.00	36.50	4	3,718	0.11%
2018/12/11	7	36.39	0	0.00	36.40	7	3,809	0.18%
2018/12/10	4	36.38	0	0.00	36.55	4	3,841	0.10%
2018/12/04	11	37.39	0	0.00	37.30	11	3,912	0.28%
2018/12/03	6	37.80	0	0.00	37.70	6	3,887	0.15%
2018/11/30	4	37.50	0	0.00	37.50	4	3,875	0.10%
2018/11/29	10	37.80	0	0.00	37.65	10	3,806	0.26%
2018/11/26	7	37.00	0	0.00	37.00	7	3,849	0.18%
2018/11/23	13	36.90	0	0.00	37.00	13	3,900	0.33%
2018/11/21	1	36.65	0	0.00	36.65	1	3,991	0.03%
2018/11/20	11	36.98	0	0.00	36.55	11	4,037	0.27%
2018/11/19	2	37.25	0	0.00	37.30	2	4,049	0.05%
2018/11/16	5	37.00	0	0.00	37.05	5	4,079	0.12%
2018/11/13	12	35.30	0	0.00	35.80	12	4,110	0.29%
2018/11/12	20	35.76	0	0.00	35.70	20	4,136	0.48%
2018/11/09	16	35.94	0	0.00	35.80	16	4,190	0.38%
2018/11/08	45	36.61	0	0.00	36.50	45	4,173	1.08%
2018/11/06	32	36.70	0	0.00	36.50	32	4,207	0.76%
2018/11/05	45	37.10	0	0.00	37.35	45	4,204	1.07%
2018/11/02	21.1	37.45	0	0.00	37.70	21.1	4,218	0.50%
2018/10/31	15	36.13	5	36.09	36.75	10	4,292	0.23%
2018/10/30	28	35.77	0	0.00	35.70	28	4,287	0.65%
2018/10/29	36	35.70	0	0.00	35.60	36	4,332	0.83%
2018/10/26	40	35.85	0	0.00	36.15	40	4,393	0.91%
2018/10/25	40	35.95	0	0.00	35.80	40	4,490	0.89%
2018/10/24	20	36.51	0	0.00	36.55	20	4,491	0.45%
2018/10/23	7	36.60	0	0.00	36.70	7	4,525	0.15%
2018/10/22	10	36.80	0	0.00	36.60	10	4,563	0.22%
2018/10/19	21.8	37.07	0	0.00	37.05	21.8	4,559	0.48%
2018/10/18	7	37.20	0	0.00	37.05	7	4,580	0.15%
2018/10/17	13.4	37.36	0	0.00	37.35	13.4	4,588	0.29%
2018/10/16	7.3	37.27	0	0.00	37.30	7.3	4,628	0.16%
2018/10/15	5	37.30	0	0.00	37.25	5	4,693	0.11%
2018/10/12	5	37.01	0	0.00	37.25	5	4,718	0.11%
2018/10/11	19	36.90	0	0.00	37.75	19	4,671	0.41%
2018/10/09	2.3	38.45	0	0.00	38.50	2.3	4,444	0.05%
2018/10/08	7	38.55	0	0.00	38.70	7	4,453	0.16%
2018/10/05	2	38.45	0	0.00	38.95	2	4,377	0.05%
2018/10/04	3	38.52	0	0.00	38.85	3	4,357	0.07%
2018/10/03	7	39.09	0	0.00	39.10	7	4,315	0.16%
2018/10/02	12	40.31	0	0.00	39.75	12	4,298	0.28%
2018/09/18	2	37.50	0	0.00	37.55	2	4,367	0.05%
2018/09/12	3.1	37.35	0	0.00	37.20	3.1	4,585	0.07%
2018/09/11	2	37.30	0	0.00	37.70	2	4,623	0.04%
2018/09/10	12	37.13	0	0.00	37.30	12	4,705	0.26%
2018/09/07	10	37.90	0	0.00	37.65	10	4,725	0.21%
2018/09/06	2	38.20	0	0.00	38.25	2	4,714	0.04%
2018/09/05	2.1	38.60	0	0.00	38.55	2.1	4,684	0.04%
2018/09/03	6	38.63	0	0.00	38.75	6	4,697	0.13%
2018/08/31	2	38.53	0	0.00	38.90	2	4,706	0.04%
2018/08/30	5	38.99	0	0.00	38.95	5	4,682	0.11%
2018/08/28	1	38.75	0	0.00	39.40	1	4,775	0.02%
2018/08/23	4.1	38.05	0	0.00	38.10	4.1	4,990	0.08%
2018/08/22	1	38.20	0	0.00	38.15	1	5,002	0.02%
2018/08/21	1	38.30	1	38.55	38.65	0	4,977	0.00%
2018/08/20	4	38.49	0	0.00	38.25	4	4,973	0.08%
2018/08/17	4	38.94	0	0.00	38.80	4	4,962	0.08%
2018/08/16	1	38.90	0	0.00	39.15	1	4,929	0.02%
2018/08/15	6	39.62	0	0.00	39.50	6	4,949	0.12%
2018/08/14	4	40.00	0	0.00	39.90	4	4,947	0.08%
2018/08/13	4	40.20	0	0.00	40.50	4	4,957	0.08%
2018/08/10	5	40.74	0	0.00	40.50	5	4,972	0.10%
2018/08/09	1	40.85	0	0.00	41.00	1	5,013	0.02%
2018/08/03	2	40.75	0	0.00	40.85	2	5,178	0.04%
2018/08/01	2	41.75	0	0.00	41.75	2	5,246	0.04%
2018/07/30	2	41.03	0	0.00	41.25	2	5,270	0.04%
2018/07/27	4	41.25	0	0.00	41.50	4	5,392	0.07%
2018/07/26	20	41.06	0	0.00	41.50	20	5,410	0.37%
2018/07/25	9	41.07	0	0.00	41.10	9	5,388	0.17%
2018/07/24	0	0.00	30	43.68	43.65	-30	5,344	-0.56%
2018/07/23	0	0.00	100	43.95	43.95	-100	5,270	-1.90%
2018/07/20	0	0.00	95	44.20	44.25	-95	5,257	-1.81%
2018/07/19	0	0.00	107	44.35	44.25	-107	5,297	-2.02%	大賣/鉅額交易
2018/07/18	0	0.00	60	44.29	44.25	-60	5,267	-1.14%
2018/07/17	0	0.00	105	43.95	44.10	-105	5,219	-2.01%	大賣/鉅額交易
2018/07/16	0	0.00	57	43.98	43.95	-57	5,170	-1.10%
2018/07/13	0	0.00	9.4	43.91	44.00	-9.4	5,227	-0.18%
2018/07/12	0	0.00	49	43.49	43.80	-49	5,189	-0.94%
2018/07/11	0	0.00	6	43.30	43.15	-6	5,120	-0.12%
2018/07/10	0	0.00	9	43.20	43.20	-9	5,068	-0.18%
2018/07/09	0	0.00	3	42.85	42.90	-3	5,022	-0.06%
2018/07/06	0	0.00	15	42.96	42.85	-15	5,047	-0.30%
2018/07/05	0	0.00	11	43.14	42.70	-11	5,004	-0.22%
2018/07/04	0	0.00	10	43.01	43.00	-10	5,033	-0.20%
2018/07/03	0	0.00	5	43.08	42.90	-5	5,090	-0.10%
2018/06/29	14	43.05	0	0.00	43.20	14	5,016	0.28%
2018/06/27	6	43.15	0	0.00	43.20	6	4,950	0.12%
2018/06/26	0	0.00	2	43.75	43.90	-2	4,874	-0.04%
2018/06/25	4	43.05	3	44.00	42.95	1	4,740	0.02%
2018/06/20	11	42.98	0	0.00	43.55	11	4,627	0.24%
2018/06/19	0	0.00	3	43.80	43.90	-3	4,550	-0.07%
2018/06/15	30	42.93	1	43.00	43.00	29	4,421	0.66%
2018/06/14	0	0.00	22	43.79	43.40	-22	4,362	-0.50%
2018/06/13	0	0.00	11	43.75	43.85	-11	4,308	-0.26%
2018/06/12	5	43.70	0	0.00	43.80	5	4,366	0.11%
2018/06/11	0	0.00	9	44.05	44.00	-9	4,360	-0.21%
2018/06/08	1	43.50	21	43.75	43.55	-20	4,333	-0.46%
2018/06/07	0	0.00	25	44.26	44.45	-25	4,332	-0.58%
2018/06/06	0	0.00	46	43.94	44.30	-46	4,301	-1.07%
2018/06/05	0	0.00	45	43.81	43.95	-45	4,271	-1.05%
2018/06/04	0	0.00	7	43.49	43.85	-7	4,222	-0.17%
2018/06/01	49	43.06	0	0.00	43.00	49	4,115	1.19%
2018/05/30	18	42.95	0	0.00	42.80	18	3,947	0.46%
2018/05/29	10	42.90	6	43.08	43.10	4	3,976	0.10%
2018/05/28	21	43.00	0	0.00	43.10	21	4,010	0.52%
2018/05/25	4	42.86	0	0.00	43.00	4	4,068	0.10%
2018/05/24	5	42.65	0	0.00	42.80	5	4,077	0.12%
2018/05/23	12	42.33	0	0.00	42.60	12	4,129	0.29%
2018/05/22	1	42.95	1	42.75	42.80	0	4,110	0.00%
2018/05/21	0	0.00	11.1	42.75	42.80	-11.1	4,195	-0.26%
2018/05/18	0	0.00	3	42.47	42.50	-3	4,244	-0.07%
2018/05/17	0	0.00	3	42.50	42.50	-3	4,397	-0.07%
2018/05/16	0	0.00	9	42.45	42.50	-9	4,500	-0.20%
2018/05/14	0	0.00	1	41.70	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	1	41.50	41.50	-1	4,647	-0.02%
2018/05/10	0	0.00	30	41.50	41.45	-30	4,747	-0.63%
2018/05/03	1	40.20	0	0.00	40.20	1	4,451	0.02%
2018/04/27	0.1	39.55	0	0.00	39.70	0.1	4,424	0.00%
2018/04/25	21	38.65	0	0.00	38.80	21	4,458	0.47%
2018/04/24	30	39.67	0	0.00	39.60	30	4,404	0.68%
2018/04/19	2	40.00	0	0.00	40.05	2	4,409	0.05%
2018/04/18	0	0.00	14	39.45	39.50	-14	4,335	-0.32%
2018/04/17	0	0.00	8	39.15	39.40	-8	4,356	-0.18%
2018/04/16	0	0.00	2	39.40	39.40	-2	4,339	-0.05%
2018/04/03	0	0.00	1	38.00	38.05	-1	4,242	-0.02%
2018/03/29	2	37.55	0.1	37.70	37.70	1.9	4,225	0.05%
2018/03/27	4	37.70	0	0.00	37.70	4	4,196	0.10%
2018/03/26	3	37.50	0	0.00	37.60	3	4,186	0.07%
2018/03/22	3	38.00	2	38.05	38.15	1	4,191	0.02%
2018/03/21	0	0.00	1	38.15	38.15	-1	4,272	-0.02%
2018/03/20	3	37.80	0	0.00	37.75	3	4,320	0.07%
2018/03/19	2	37.90	1	38.00	37.95	1	4,348	0.02%
2018/03/16	0	0.00	5	37.70	37.85	-5	4,343	-0.12%
2018/03/15	1	37.65	0	0.00	37.60	1	4,275	0.02%
2018/03/14	0.1	37.85	0	0.00	37.85	0.1	4,270	0.00%
2018/03/12	10	37.50	0	0.00	37.50	10	4,297	0.23%
2018/03/09	4	37.60	0	0.00	37.55	4	4,314	0.09%
2018/03/08	0.2	37.10	0	0.00	37.10	0.2	4,374	0.00%
2018/03/07	5	36.90	0	0.00	36.95	5	4,383	0.11%
2018/03/06	1	37.15	0	0.00	36.90	1	4,406	0.02%
2018/03/05	1	36.85	0	0.00	36.80	1	4,529	0.02%
2018/03/02	1	36.75	0	0.00	37.20	1	4,519	0.02%
2018/02/27	5	37.50	0	0.00	37.50	5	4,453	0.11%
2018/02/23	6	37.08	0	0.00	37.05	6	4,381	0.14%
2018/02/12	17	36.15	0	0.00	35.80	17	4,233	0.40%
2018/02/09	40.2	35.59	0	0.00	36.15	40.2	4,138	0.97%
2018/02/08	5	36.50	0	0.00	36.50	5	3,947	0.13%
2018/02/07	29.2	37.05	0	0.00	37.00	29.2	3,802	0.77%
2018/02/06	23	36.75	10	36.37	36.70	13	3,695	0.35%
2018/02/05	25	37.77	0	0.00	37.90	25	3,472	0.72%
2018/02/02	2	38.75	0	0.00	38.50	2	3,341	0.06%
2018/02/01	14.2	39.50	0	0.00	39.45	14.2	3,276	0.43%
2018/01/31	6	39.46	0	0.00	39.75	6	3,329	0.18%
2018/01/30	6	39.75	0	0.00	39.80	6	3,267	0.18%
2018/01/29	9	39.78	0	0.00	40.00	9	3,232	0.28%
2018/01/26	2	39.65	0	0.00	39.90	2	3,230	0.06%
2018/01/25	3	39.83	0	0.00	39.85	3	3,223	0.09%
2018/01/24	8	39.50	0	0.00	39.70	8	3,206	0.25%
2018/01/23	21	39.72	0	0.00	39.70	21	3,212	0.65%
2018/01/22	38	39.89	0	0.00	39.85	38	3,171	1.20%
2018/01/19	7	40.23	0	0.00	40.20	7	3,146	0.22%
2018/01/18	30	40.38	0	0.00	40.35	30	3,094	0.97%
2018/01/17	2	40.10	0	0.00	40.35	2	3,099	0.06%
2018/01/16	2	39.85	0	0.00	40.05	2	3,072	0.07%
2018/01/15	6	39.88	0	0.00	40.05	6	3,056	0.20%
2018/01/11	2	39.75	0	0.00	39.80	2	3,105	0.06%
2018/01/09	15	40.05	0	0.00	40.05	15	3,113	0.48%
2018/01/08	10	39.80	0	0.00	39.90	10	3,127	0.32%
2018/01/05	4	39.90	0	0.00	39.95	4	3,167	0.13%
2018/01/04	0	0.00	2	39.90	39.95	-2	3,267	-0.06%
2018/01/02	36	39.36	0	0.00	39.55	36	3,294	1.09%