聯強 (2347)-元大-高雄券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯強 (2347)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	36.4	76.95	11.3	76.19	76.50	25.1	4,534	0.55%
2024/11/19	1	76.50	23.2	75.89	76.00	-22.2	4,288	-0.52%
2024/11/18	1	73.50	1	73.80	73.50	0	4,022	0.00%
2024/11/15	1	73.40	2	74.10	74.00	-1	3,906	-0.03%
2024/11/13	1	73.30	0	0.00	73.80	1	3,848	0.03%
2024/11/12	0	0.00	0.1	72.30	72.70	-0.1	3,825	0.00%
2024/11/08	0	0.00	1	72.50	71.50	-1	3,729	-0.03%
2024/11/07	1	71.59	0	0.00	71.10	1	3,729	0.03%
2024/11/06	10	71.20	1	71.90	71.60	9	3,749	0.24%
2024/11/05	1.1	70.90	0	0.00	70.50	1.1	3,748	0.03%
2024/11/04	0	0.00	3	71.40	71.10	-3	3,773	-0.08%
2024/10/30	3	70.90	0	0.00	70.90	3	3,909	0.08%
2024/10/29	0	0.00	1	71.10	71.90	-1	3,917	-0.03%
2024/10/21	0.1	72.60	0	0.00	72.30	0.1	4,232	0.00%
2024/10/16	0	0.00	0.2	73.20	72.70	-0.2	4,465	0.00%
2024/10/14	0	0.00	1	73.20	73.50	-1	4,512	-0.02%
2024/10/11	1.3	73.32	0	0.00	73.70	1.3	4,641	0.03%
2024/10/09	0	0.00	10	73.70	72.60	-10	4,677	-0.21%
2024/10/01	2	70.95	0	0.00	70.60	2	4,860	0.04%
2024/09/30	0	0.00	2	74.00	72.50	-2	4,917	-0.04%
2024/09/26	0	72.90	0	0.00	71.60	0	5,001	0.00%
2024/09/25	1	73.20	0.1	73.10	72.70	0.9	5,074	0.02%
2024/09/24	1	72.80	0	0.00	72.20	1	5,070	0.02%
2024/09/20	1	72.40	1	71.90	72.70	0	5,086	0.00%
2024/09/18	0	0.00	1	70.30	70.20	-1	5,354	-0.02%
2024/09/16	2	69.85	0	0.00	69.90	2	5,378	0.04%
2024/09/12	0	0.00	1	70.90	70.10	-1	5,529	-0.02%
2024/09/11	1	69.70	0	0.00	69.00	1	5,616	0.02%
2024/09/05	2	71.00	0	0.00	71.00	2	5,588	0.04%
2024/09/04	0.1	71.70	0	0.00	71.00	0.1	5,619	0.00%
2024/09/03	0.1	72.80	0	0.00	72.50	0.1	5,596	0.00%
2024/09/02	0	0.00	0.1	73.03	73.00	-0.1	5,649	0.00%
2024/08/28	0	70.90	0	0.00	70.80	0	6,737	0.00%
2024/08/27	1	70.00	1	70.80	70.90	0	7,553	0.00%
2024/08/19	0	0.00	1	71.80	72.20	-1	9,451	-0.01%
2024/08/16	0	0.00	3	71.20	71.20	-3	9,587	-0.03%
2024/08/15	0	0.00	1	71.90	71.30	-1	9,609	-0.01%
2024/08/14	1	71.30	0	0.00	71.20	1	9,749	0.01%
2024/08/06	0	0.00	3	67.87	68.30	-3	10,049	-0.03%
2024/08/05	0	68.10	0.3	68.42	68.10	-0.2	10,016	0.00%
2024/08/02	0	71.07	16.3	72.20	72.10	-16.3	9,900	-0.16%
2024/08/01	0	0.00	0.2	72.40	72.30	-0.2	9,875	0.00%
2024/07/31	0	71.60	0	0.00	71.10	0	9,896	0.00%
2024/07/30	0.1	71.20	2.5	70.96	71.60	-2.4	9,924	-0.02%
2024/07/29	2	71.70	1	71.40	71.70	1	9,946	0.01%
2024/07/23	0	73.30	0	73.50	72.90	0	9,895	0.00%
2024/07/22	0.1	72.52	2.2	72.70	72.90	-2.2	9,890	-0.02%
2024/07/16	0	73.60	0	0.00	73.90	0	9,887	0.00%
2024/07/15	2.3	73.53	0	73.60	73.70	2.3	10,024	0.02%
2024/07/12	10	73.30	2.1	73.55	73.70	7.9	10,021	0.08%
2024/07/11	1	72.40	0	0.00	72.20	1	9,960	0.01%
2024/07/10	0.3	72.50	2	72.30	72.40	-1.7	10,016	-0.02%
2024/07/09	2.1	71.81	0	0.00	71.80	2.1	10,041	0.02%
2024/07/08	0	72.30	0	0.00	72.50	0	10,004	0.00%
2024/07/05	20.2	71.70	0	0.00	72.00	20.2	10,007	0.20%
2024/07/04	1	72.20	0	0.00	72.70	1	9,870	0.01%
2024/07/01	17	72.89	1	72.00	72.60	16	9,572	0.17%
2024/06/28	2	72.25	0	0.00	73.10	2	9,453	0.02%
2024/06/27	0.1	73.22	0	0.00	72.90	0.1	9,378	0.00%
2024/06/26	9.2	74.55	1	73.61	73.90	8.2	9,326	0.09%
2024/06/25	1	75.20	0.6	74.50	75.00	0.4	9,235	0.00%
2024/06/24	21.1	74.77	2	75.70	74.30	19.1	9,150	0.21%
2024/06/21	0	0.00	0	85.40	84.30	0	8,785	0.00%
2024/06/20	0.1	86.40	0	0.00	85.90	0.1	8,701	0.00%
2024/06/19	0	0.00	0	86.07	86.50	0	8,654	0.00%
2024/06/18	0	84.35	0	84.20	85.00	0	8,677	0.00%
2024/06/17	0	0.00	2	82.40	82.80	-2	8,652	-0.02%
2024/06/13	0	83.15	0	0.00	83.40	0	8,853	0.00%
2024/06/12	5	82.70	0	0.00	82.70	5	8,958	0.06%
2024/06/11	0	0.00	1	83.60	83.60	-1	9,042	-0.01%
2024/06/07	7	83.23	5	82.60	82.60	2	9,089	0.02%
2024/06/06	0	0.00	1	82.90	83.20	-1	9,100	-0.01%
2024/06/05	3	82.47	0	0.00	81.90	3	9,050	0.03%
2024/06/04	1	82.10	0	0.00	82.70	1	8,842	0.01%
2024/06/03	11	82.57	11	83.35	83.50	0	8,427	0.00%
2024/05/31	19	82.59	9	83.17	84.40	10	8,005	0.12%
2024/05/30	2	82.66	0	0.00	85.40	2	7,231	0.03%
2024/05/28	2	87.85	1	86.60	88.70	1	6,215	0.02%
2024/05/22	1	81.30	0.1	81.30	81.30	0.9	5,433	0.02%
2024/05/21	0	0.00	0.1	84.20	83.30	-0.1	5,311	0.00%
2024/05/20	1	84.20	1	82.60	84.00	0	5,289	0.00%
2024/05/16	0	87.10	0	0.00	86.60	0	5,109	0.00%
2024/05/14	0	85.50	0	0.00	85.30	0	5,070	0.00%
2024/05/13	1.1	85.66	0	0.00	85.90	1.1	5,064	0.02%
2024/05/10	0	0.00	8.1	84.89	85.90	-8.1	5,036	-0.16%
2024/05/09	0	0.00	2.1	81.39	80.80	-2.1	4,952	-0.04%
2024/05/07	0	0.00	1	82.20	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	3	81.70	81.90	-3	4,902	-0.06%
2024/05/03	4	80.53	0	0.00	80.20	4	4,875	0.08%
2024/05/02	0.1	80.20	7	81.03	81.50	-6.9	4,829	-0.14%
2024/04/30	0	0.00	21	79.26	79.80	-21	4,778	-0.44%
2024/04/29	0	0.00	1	78.20	79.00	-1	4,741	-0.02%
2024/04/26	3	76.23	0	0.00	76.50	3	4,732	0.06%
2024/04/25	2	77.55	0	0.00	77.10	2	4,683	0.04%
2024/04/23	0	0.00	2	79.15	79.30	-2	4,687	-0.04%
2024/04/22	0	0.00	1	78.50	78.70	-1	4,661	-0.02%
2024/04/19	10	75.20	0	77.80	77.30	10	4,559	0.22%
2024/04/18	0	0.00	0	77.80	76.90	0	4,399	0.00%
2024/04/17	10	75.20	0	0.00	77.00	10	4,320	0.23%
2024/04/16	0	75.80	0	0.00	75.80	0	4,250	0.00%
2024/04/12	0	0.00	1	75.60	76.20	-1	4,117	-0.02%
2024/04/10	0	76.10	0	0.00	76.80	0	4,095	0.00%
2024/04/08	0	75.30	0	0.00	76.30	0	4,099	0.00%
2024/04/03	1.1	75.72	0	0.00	76.10	1.1	4,056	0.03%
2024/04/02	0	0.00	7	76.89	77.00	-7	4,048	-0.17%
2024/04/01	5	76.74	0	0.00	75.90	5	4,033	0.12%
2024/03/29	2	77.45	0	0.00	78.90	2	4,015	0.05%
2024/03/26	1	77.10	2.2	77.23	78.40	-1.2	4,039	-0.03%
2024/03/25	0	0.00	0.3	78.00	78.10	-0.3	4,038	-0.01%
2024/03/22	1.1	77.98	0	0.00	78.40	1.1	4,076	0.03%
2024/03/21	3	77.20	5	78.00	78.50	-2	4,065	-0.05%
2024/03/20	1	77.80	0	0.00	78.20	1	4,000	0.02%
2024/03/19	5	78.78	1	79.00	79.00	4	3,954	0.10%
2024/03/15	1	79.30	54	78.47	79.50	-53	3,764	-1.41%
2024/03/14	0.3	77.49	0	0.00	76.90	0.3	3,599	0.01%
2024/03/12	0	0.00	2	75.20	75.30	-2	3,391	-0.06%
2024/03/11	1	73.60	0	0.00	74.00	1	3,337	0.03%
2024/03/08	1	74.60	0.3	74.70	74.70	0.7	3,342	0.02%
2024/03/06	0	0.00	1	75.70	76.00	-1	3,311	-0.03%
2024/03/05	1.1	74.64	0	0.00	75.50	1.1	3,351	0.03%
2024/03/01	0.1	76.90	2	76.65	76.70	-1.9	3,389	-0.06%
2024/02/29	0	0.00	1	76.20	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	1	76.60	76.30	-1	3,428	-0.03%
2024/02/26	0	0.00	12	76.20	76.00	-12	3,414	-0.35%
2024/02/22	12	75.70	1	76.00	76.30	11	3,496	0.31%
2024/02/21	0	0.00	40	75.75	75.90	-40	3,473	-1.15%
2024/02/20	2	75.65	0	0.00	75.50	2	3,485	0.06%
2024/02/19	1	74.10	0	0.00	74.70	1	3,468	0.03%
2024/02/05	0	0.00	1	71.90	71.50	-1	3,477	-0.03%
2024/01/26	0	0.00	2	72.55	72.70	-2	3,453	-0.06%
2024/01/25	0	0.00	0	72.20	72.70	0	3,445	0.00%
2024/01/24	0	0.00	1	72.70	72.60	-1	3,483	-0.03%
2024/01/22	0	0.00	1	71.80	71.80	-1	3,516	-0.03%
2024/01/18	0	69.20	0	69.20	69.00	0	3,516	0.00%
2024/01/15	1	70.00	0	0.00	69.90	1	3,412	0.03%
2024/01/11	20	68.85	0	0.00	69.00	20	3,417	0.59%
2024/01/08	0	0.00	4	70.00	69.70	-4	3,519	-0.11%
2024/01/02	0	0.00	4	70.40	70.10	-4	3,548	-0.11%
2023/12/28	0	70.20	0	0.00	70.50	0	3,564	0.00%
2023/12/27	0	0.00	2.1	69.90	70.30	-2.1	3,549	-0.06%
2023/12/26	2	69.50	1	70.20	70.20	1	3,519	0.03%
2023/12/25	0	0.00	2.1	69.35	69.80	-2.1	3,503	-0.06%
2023/12/22	0	0.00	5	69.10	69.10	-5	3,486	-0.14%
2023/12/21	0.3	68.50	0.3	67.70	68.90	0	3,451	0.00%
2023/12/20	0.1	67.90	0	0.00	68.60	0.1	3,417	0.00%
2023/12/19	1.2	67.67	0	0.00	68.70	1.2	3,377	0.04%
2023/12/18	0.2	68.20	1.4	68.65	68.80	-1.3	3,359	-0.04%
2023/12/15	5.1	68.60	0	0.00	68.40	5.1	3,342	0.15%
2023/12/14	0.4	68.70	0	0.00	69.40	0.4	3,322	0.01%
2023/12/13	0.1	68.70	0	0.00	69.10	0.1	3,306	0.00%
2023/12/11	0	0.00	2	68.30	68.80	-2	3,337	-0.06%
2023/12/08	0	0.00	16	67.40	67.70	-16	3,350	-0.48%
2023/12/06	10	66.70	0	0.00	66.50	10	3,397	0.29%
2023/12/05	2	66.70	0	0.00	66.50	2	3,404	0.06%
2023/12/01	10	68.30	0	0.00	68.20	10	3,471	0.29%
2023/11/30	0	0.00	1	68.50	68.90	-1	3,462	-0.03%
2023/11/28	0	0.00	1	69.50	68.10	-1	3,346	-0.03%
2023/11/27	0	0.00	0.1	69.00	68.40	-0.1	3,335	0.00%
2023/11/24	0	68.70	1	69.00	68.10	-1	3,266	-0.03%
2023/11/23	7	67.41	0	0.00	67.90	7	3,223	0.22%
2023/11/21	0	0.00	2	69.00	68.80	-2	3,170	-0.06%
2023/11/20	0	0.00	0.1	66.80	66.40	-0.1	3,084	0.00%
2023/11/14	0	0.00	1	66.00	66.00	-1	3,013	-0.03%
2023/11/13	5	66.00	0	66.30	65.30	5	2,999	0.17%
2023/11/10	0	0.00	0.2	68.70	68.90	-0.2	2,953	-0.01%
2023/11/08	0	0.00	31	69.40	68.80	-31	2,969	-1.04%
2023/11/07	0	0.00	496.2	69.57	69.60	-496.2	2,960	-16.76%	大賣/鉅額交易
2023/11/06	0.2	69.30	369	69.52	69.20	-368.9	2,973	-12.41%	大賣/鉅額交易
2023/11/03	0	68.70	29	68.90	68.90	-29	2,963	-0.98%
2023/11/02	0	0.00	40	69.05	68.50	-40	2,966	-1.35%
2023/11/01	1	68.00	20	68.90	68.50	-19	2,961	-0.64%
2023/10/31	0	0.00	402	68.59	68.70	-402	2,938	-13.68%	大賣/鉅額交易
2023/10/27	0	0.00	1	67.50	67.20	-1	2,893	-0.03%
2023/10/26	0	0.00	1	67.00	66.40	-1	2,945	-0.03%
2023/10/25	0	0.00	0.1	67.50	67.00	-0.1	2,928	0.00%
2023/10/24	0	0.00	3	66.50	66.90	-3	2,938	-0.10%
2023/10/19	0	0.00	1	67.30	67.90	-1	2,991	-0.03%
2023/10/17	1	68.20	0	0.00	67.60	1	3,066	0.03%
2023/10/16	0	0.00	0.3	67.51	67.60	-0.3	3,131	-0.01%
2023/10/13	0	0.00	0	67.50	68.00	0	3,190	0.00%
2023/10/12	0.3	67.40	3	67.17	67.40	-2.7	3,197	-0.08%
2023/10/11	1	67.60	2.7	67.11	67.50	-1.7	3,180	-0.05%
2023/10/06	0	0.00	2.1	64.93	65.00	-2.1	3,151	-0.07%
2023/10/05	0	0.00	0	63.80	63.80	0	3,150	0.00%
2023/10/04	0	0.00	1	63.50	63.10	-1	3,153	-0.03%
2023/10/02	0.1	63.40	0	0.00	63.70	0.1	3,215	0.00%
2023/09/28	0	0.00	0.1	64.00	64.10	-0.1	3,232	0.00%
2023/09/27	0.1	63.20	3.2	63.19	63.20	-3.1	3,221	-0.09%
2023/09/26	1.1	63.43	0	0.00	63.50	1.1	3,230	0.03%
2023/09/25	0.2	63.80	1.1	63.60	63.90	-0.9	3,251	-0.03%
2023/09/22	0	0.00	0.2	62.80	63.70	-0.2	3,276	0.00%
2023/09/21	1	62.90	0	0.00	62.90	1	3,277	0.03%
2023/09/19	0	0.00	21.5	64.19	64.20	-21.5	3,214	-0.67%
2023/09/18	0	0.00	0.2	63.90	63.90	-0.2	3,189	-0.01%
2023/09/14	0.3	63.56	0	0.00	64.00	0.3	3,141	0.01%
2023/09/12	0	0.00	1	62.80	62.50	-1	3,200	-0.03%
2023/09/08	1	62.60	1	62.30	62.30	0	3,189	0.00%
2023/09/07	0.1	62.90	1	62.40	62.80	-0.9	3,211	-0.03%
2023/09/06	0	0.00	2	62.40	62.50	-2	3,206	-0.06%
2023/09/04	0	0.00	1	60.80	61.40	-1	3,196	-0.03%
2023/09/01	1	61.00	0	0.00	61.00	1	3,459	0.03%
2023/08/31	0	0.00	0.1	60.60	61.10	-0.1	3,557	0.00%
2023/08/30	0	0.00	0.1	60.30	60.40	-0.1	3,573	0.00%
2023/08/29	0	0.00	2.1	60.09	60.40	-2.1	3,635	-0.06%
2023/08/28	0.1	59.80	0	0.00	59.90	0.1	3,658	0.00%
2023/08/25	0.3	59.60	0	0.00	59.50	0.3	3,984	0.01%
2023/08/23	1	59.60	0	59.00	59.50	1	4,042	0.02%
2023/08/18	0	0.00	3.6	59.52	59.70	-3.6	4,095	-0.09%
2023/08/17	0	0.00	0.2	59.10	58.90	-0.2	4,116	-0.01%
2023/08/16	0	0.00	0.5	59.26	59.00	-0.5	4,134	-0.01%
2023/08/15	0	0.00	0	59.00	59.10	0	4,149	0.00%
2023/08/14	1	58.00	0.3	58.71	58.60	0.7	4,170	0.02%
2023/08/11	0	0.00	0	59.10	58.80	0	4,184	0.00%
2023/08/10	0	0.00	4	58.80	58.80	-4	4,229	-0.09%
2023/08/09	1	59.20	0	0.00	59.10	1	4,252	0.02%
2023/08/08	0.2	58.50	0	0.00	58.60	0.2	4,278	0.00%
2023/08/02	3	58.67	0	0.00	58.30	3	4,283	0.07%
2023/07/28	0	0.00	0.3	59.30	59.20	-0.3	4,236	-0.01%
2023/07/27	0	0.00	1	58.80	58.80	-1	4,227	-0.02%
2023/07/25	1.4	57.76	0	0.00	58.10	1.4	4,202	0.03%
2023/07/24	4.2	58.18	0	0.00	58.40	4.2	4,177	0.10%
2023/07/20	1.2	58.80	0	0.00	58.90	1.2	4,015	0.03%
2023/07/19	0	0.00	13.1	59.88	59.30	-13.1	3,928	-0.33%
2023/07/18	11	58.72	0.2	59.30	59.50	10.8	3,853	0.28%
2023/07/17	4	58.50	0	0.00	58.90	4	3,777	0.11%
2023/07/14	0	58.70	0.2	59.00	58.40	-0.2	3,757	0.00%
2023/07/13	6.1	58.31	8	58.85	58.60	-1.9	3,740	-0.05%
2023/07/12	0.1	57.60	1	57.40	57.70	-1	3,681	-0.03%
2023/07/11	10.2	56.61	1.8	56.68	57.00	8.3	3,669	0.23%
2023/07/10	0	0.00	0.2	56.60	55.90	-0.2	3,672	0.00%
2023/07/07	5.1	55.83	5	56.00	55.80	0.1	3,675	0.00%
2023/07/06	7.1	57.76	0	0.00	57.50	7.1	3,605	0.20%
2023/07/05	3	58.57	1.6	58.53	58.50	1.5	3,572	0.04%
2023/07/04	0	0.00	1	58.50	58.50	-1	3,569	-0.03%
2023/07/03	5	58.12	0	0.00	58.10	5	3,577	0.14%
2023/06/30	1.1	58.12	0	0.00	58.00	1.1	3,563	0.03%
2023/06/28	0	0.00	1	59.20	59.20	-1	3,518	-0.03%
2023/06/27	1	58.80	0.5	59.20	58.80	0.5	3,539	0.01%
2023/06/20	1	58.80	5	58.90	59.20	-4	3,549	-0.11%
2023/06/19	3	58.87	0	0.00	58.70	3	3,541	0.08%
2023/06/16	2	59.25	0	0.00	59.00	2	3,544	0.06%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/14	0	0.00	1	60.10	59.90	-1	3,438	-0.03%
2023/06/13	2	60.30	0	0.00	60.20	2	3,468	0.06%
2023/06/12	1.4	60.09	6	60.01	60.00	-4.7	3,465	-0.13%
2023/06/09	2	59.00	2.2	59.17	59.00	-0.2	3,482	0.00%
2023/06/08	9	58.63	0	0.00	58.60	9	3,542	0.25%
2023/06/07	15.2	59.34	0.2	59.50	59.20	15	3,549	0.42%
2023/06/05	1	63.50	0.2	64.00	63.70	0.8	3,350	0.02%
2023/06/02	1	63.20	2.5	64.06	63.80	-1.5	3,299	-0.05%
2023/06/01	1	63.10	0	0.00	63.10	1	3,240	0.03%
2023/05/31	0	0.00	1	64.10	63.90	-1	3,200	-0.03%
2023/05/30	1	63.50	0.5	64.00	63.60	0.5	2,893	0.02%
2023/05/29	0	0.00	0	64.90	64.40	0	2,897	0.00%
2023/05/26	2	64.65	0	0.00	64.70	2	2,919	0.07%
2023/05/25	3	64.37	12	64.90	65.20	-9	2,897	-0.31%
2023/05/24	3.5	64.97	4	65.38	65.30	-0.5	2,872	-0.02%
2023/05/23	3	64.60	3.1	65.20	65.60	-0.1	2,852	0.00%
2023/05/22	3	65.03	3	65.40	65.40	0	2,832	0.00%
2023/05/19	0	0.00	1.1	64.80	65.00	-1.1	2,821	-0.04%
2023/05/17	0	0.00	0.1	64.50	64.50	-0.1	2,854	0.00%
2023/05/16	0	0.00	3	64.07	64.10	-3	2,806	-0.11%
2023/05/15	0.4	63.62	0	0.00	63.60	0.4	2,784	0.02%
2023/05/12	0.2	62.30	0	0.00	62.80	0.2	2,774	0.01%
2023/05/11	0.2	62.30	0	0.00	62.40	0.2	2,761	0.01%
2023/05/08	0	0.00	0.1	62.50	62.50	-0.1	2,812	0.00%
2023/05/05	0	0.00	4	62.60	62.40	-4	2,848	-0.14%
2023/05/04	1	62.30	3	62.23	62.10	-2	2,901	-0.07%
2023/04/28	0	0.00	3	61.30	61.90	-3	3,078	-0.10%
2023/04/27	3	60.60	0	0.00	60.90	3	3,066	0.10%
2023/04/25	0	0.00	1	61.00	60.70	-1	3,058	-0.03%
2023/04/21	2	60.50	0.3	60.80	60.20	1.7	3,097	0.05%
2023/04/20	0.3	61.49	0	0.00	61.00	0.3	3,087	0.01%
2023/04/19	0	0.00	1	62.50	61.70	-1	3,107	-0.03%
2023/04/18	0	0.00	1	62.40	62.40	-1	3,084	-0.03%
2023/04/17	2	61.95	0	0.00	62.10	2	3,101	0.06%
2023/04/14	1	61.80	0	0.00	62.00	1	3,105	0.03%
2023/04/13	0	0.00	2	61.70	61.80	-2	3,123	-0.06%
2023/04/12	1	62.40	1	62.40	62.20	0	3,113	0.00%
2023/04/11	0	0.00	2.5	61.69	62.00	-2.5	3,143	-0.08%
2023/04/10	26	61.10	0	0.00	61.00	26	3,173	0.82%
2023/04/07	1	60.60	0.5	61.00	60.70	0.5	3,195	0.02%
2023/04/06	4	60.75	0.7	61.00	60.50	3.3	3,196	0.10%
2023/03/31	2.2	61.48	2	61.50	61.30	0.2	3,191	0.01%
2023/03/30	0	0.00	2	60.90	61.00	-2	3,332	-0.06%
2023/03/29	2	60.95	0.5	61.00	60.80	1.5	3,507	0.04%
2023/03/28	0	0.00	1	60.90	61.00	-1	3,742	-0.03%
2023/03/24	1	62.30	1	61.90	61.80	0	4,176	0.00%
2023/03/21	1	62.00	0	0.00	61.50	1	4,291	0.02%
2023/03/17	0	0.00	0.1	61.10	61.50	-0.1	4,359	0.00%
2023/03/16	0	0.00	2	61.30	60.90	-2	4,377	-0.05%
2023/03/15	0	0.00	1.1	61.49	61.10	-1.1	4,388	-0.02%
2023/03/14	2	61.60	2	61.85	61.10	0	4,416	0.00%
2023/03/13	1	61.90	0	0.00	61.50	1	4,433	0.02%
2023/03/10	5	61.34	2	61.50	61.30	3	4,422	0.07%
2023/03/09	7.1	61.63	2	61.48	61.90	5.1	4,421	0.12%
2023/03/07	1	64.60	3	64.40	64.70	-2	4,404	-0.05%
2023/03/06	3	63.80	1	64.10	63.80	2	4,480	0.04%
2023/03/03	1	63.80	0	0.00	63.70	1	4,553	0.02%
2023/03/02	2	63.60	7	62.67	63.60	-5	4,653	-0.11%
2023/02/24	1	62.60	1	63.70	62.50	0	4,729	0.00%
2023/02/22	0	0.00	1	63.50	63.40	-1	4,777	-0.02%
2023/02/21	1	63.60	1	64.20	63.70	0	4,780	0.00%
2023/02/20	3	63.30	2	63.50	64.20	1	4,816	0.02%
2023/02/17	1	62.80	5.1	63.54	63.60	-4.1	4,823	-0.09%
2023/02/16	0	0.00	4	63.28	63.20	-4	4,885	-0.08%
2023/02/14	1.1	62.91	0	0.00	62.90	1.1	4,887	0.02%
2023/02/13	1	62.90	1	63.00	62.80	0	4,929	0.00%
2023/02/10	0	0.00	1	63.00	62.70	-1	4,953	-0.02%
2023/02/09	0	0.00	2	63.20	62.80	-2	4,971	-0.04%
2023/02/08	2	63.05	0	0.00	63.10	2	5,051	0.04%
2023/02/07	0	0.00	2	62.90	62.90	-2	5,066	-0.04%
2023/02/06	2	63.05	2.7	62.77	62.60	-0.7	5,070	-0.01%
2023/02/03	3	62.13	1	62.70	62.60	2	5,060	0.04%
2023/02/02	1	61.50	12	61.50	61.50	-11	5,024	-0.22%
2023/02/01	0	0.00	5.2	61.02	61.30	-5.2	4,963	-0.10%
2023/01/31	1.2	60.16	0	0.00	60.40	1.2	4,951	0.02%
2023/01/30	3	60.17	1	59.80	60.80	2	4,882	0.04%
2023/01/17	0	0.00	2	60.10	60.20	-2	4,826	-0.04%
2023/01/13	0	0.00	3	59.87	59.70	-3	4,856	-0.06%
2023/01/12	1	59.10	1	59.10	59.10	0	4,965	0.00%
2023/01/11	0	0.00	1	60.00	59.70	-1	4,973	-0.02%
2023/01/10	1	60.20	0.5	59.96	60.10	0.5	5,009	0.01%
2023/01/09	0.1	59.20	0	0.00	59.90	0.1	5,054	0.00%
2023/01/06	0	0.00	10	58.60	58.70	-10	5,050	-0.20%
2023/01/05	1	58.60	0	0.00	58.60	1	5,097	0.02%
2023/01/04	0	0.00	1.5	58.90	58.50	-1.5	5,153	-0.03%
2023/01/03	1	59.20	1	58.50	59.10	0	5,208	0.00%
2022/12/30	10	59.35	0	0.00	59.20	10	5,206	0.19%
2022/12/29	4	58.98	2	58.70	59.20	2	5,233	0.04%
2022/12/28	1	59.50	5	59.50	59.40	-4	5,220	-0.08%
2022/12/23	0	0.00	13	61.35	61.00	-13	5,286	-0.25%
2022/12/22	5	61.20	0	0.00	61.50	5	5,320	0.09%
2022/12/21	0	0.00	1	61.20	61.20	-1	5,244	-0.02%
2022/12/20	1	61.50	17	61.92	61.40	-16	5,102	-0.31%
2022/12/19	3	61.80	10	61.58	61.60	-7	4,926	-0.14%
2022/12/16	1	59.20	6	60.32	61.40	-5	4,742	-0.11%
2022/12/15	0	0.00	1	60.00	60.00	-1	4,621	-0.02%
2022/12/14	6	59.22	3	59.83	59.90	3	4,680	0.06%
2022/12/13	1	58.80	0	0.00	59.00	1	4,712	0.02%
2022/12/12	6	58.67	2	59.17	59.00	4	4,717	0.08%
2022/12/09	0.1	59.70	0	0.00	59.80	0.1	4,788	0.00%
2022/12/08	1.1	59.50	0	0.00	59.80	1.1	4,793	0.02%
2022/12/07	1.1	59.15	4	59.78	59.50	-2.9	4,800	-0.06%
2022/12/06	2.3	59.73	1	60.80	60.00	1.3	4,793	0.03%
2022/12/05	2.1	59.85	0	0.00	61.10	2.1	4,813	0.04%
2022/12/02	0.2	59.75	0	0.00	59.90	0.2	4,757	0.00%
2022/12/01	1.1	59.24	1	59.90	59.70	0.1	4,752	0.00%
2022/11/30	1	57.90	1	58.50	58.30	0	4,729	0.00%
2022/11/28	0	0.00	1	57.50	57.40	-1	4,623	-0.02%
2022/11/25	3	58.23	0	0.00	57.80	3	4,565	0.07%
2022/11/24	0	0.00	3	58.77	58.80	-3	4,522	-0.07%
2022/11/23	0	0.00	1	58.70	58.20	-1	4,452	-0.02%
2022/11/22	2	57.20	1.6	57.31	57.80	0.4	4,438	0.01%
2022/11/21	0	0.00	0.2	56.40	56.60	-0.2	4,374	0.00%
2022/11/18	0.1	55.50	0	0.00	55.50	0.1	4,341	0.00%
2022/11/17	0.1	55.90	3	55.60	56.00	-2.9	4,302	-0.07%
2022/11/16	0.2	55.90	0	0.00	55.80	0.2	4,311	0.00%
2022/11/15	0	0.00	0.4	56.20	56.30	-0.4	4,303	-0.01%
2022/11/14	1	56.20	4.6	56.14	56.10	-3.6	4,299	-0.08%
2022/11/11	3	54.67	1.4	54.83	54.90	1.6	4,221	0.04%
2022/11/10	0.2	54.20	0.5	54.60	54.20	-0.3	4,181	-0.01%
2022/11/09	1	54.30	0	0.00	54.30	1	4,200	0.02%
2022/11/08	1	54.10	0.5	54.20	54.40	0.5	4,179	0.01%
2022/11/07	0	0.00	1	54.10	54.10	-1	4,152	-0.02%
2022/11/04	4	53.95	6.1	53.08	54.40	-2.1	4,139	-0.05%
2022/11/03	2	52.75	3.4	52.21	52.90	-1.4	4,087	-0.03%
2022/11/01	8	52.13	0	0.00	52.20	8	4,171	0.19%
2022/10/31	1	52.90	0	0.00	52.60	1	4,195	0.02%
2022/10/28	0	0.00	1	52.70	52.80	-1	4,217	-0.02%
2022/10/24	0	53.50	0	0.00	53.80	0	4,298	0.00%
2022/10/19	0	0.00	11	54.07	54.40	-11	4,249	-0.26%
2022/10/18	11	53.62	0	0.00	53.80	11	4,241	0.26%
2022/10/17	1	53.10	1	53.80	53.70	0	4,279	0.00%
2022/10/13	1	52.60	2	53.45	53.10	-1	4,371	-0.02%
2022/10/11	2	53.00	2.2	53.45	53.50	-0.2	4,410	0.00%
2022/10/07	0.2	54.50	0	0.00	54.40	0.2	4,377	0.00%
2022/10/05	0.1	54.80	0	0.00	54.10	0.1	4,439	0.00%
2022/10/04	0	0.00	9.7	54.27	54.30	-9.7	4,452	-0.22%
2022/10/03	2	52.50	0	0.00	53.30	2	4,409	0.05%
2022/09/30	3.2	52.30	0	0.00	52.80	3.2	4,405	0.07%
2022/09/29	1.3	52.50	1	51.80	52.80	0.3	4,403	0.01%
2022/09/28	0	0.00	0.2	52.80	52.80	-0.2	4,382	0.00%
2022/09/27	1	51.80	1	51.90	52.20	0	4,345	0.00%
2022/09/26	0	0.00	0.6	52.90	52.20	-0.6	4,348	-0.01%
2022/09/23	4	53.70	0.5	53.94	53.10	3.5	4,344	0.08%
2022/09/22	12	53.68	0.5	54.00	53.90	11.5	4,362	0.26%
2022/09/21	5	55.40	0	0.00	54.90	5	4,283	0.12%
2022/09/20	1	56.90	0	0.00	56.10	1	4,200	0.02%
2022/09/15	0.1	57.60	0	0.00	57.40	0.1	4,208	0.00%
2022/09/14	1	56.30	1	57.40	56.70	0	4,402	0.00%
2022/09/13	2	57.60	0.2	58.00	57.80	1.8	4,559	0.04%
2022/09/12	10	57.70	1.1	57.33	57.80	8.9	4,762	0.19%
2022/09/08	2	55.60	0	0.00	56.00	2	4,947	0.04%
2022/09/07	2	54.60	1	55.00	55.50	1	5,030	0.02%
2022/09/06	0	0.00	0	55.60	55.20	0	5,085	0.00%
2022/09/05	0	0.00	0.1	54.71	54.90	-0.1	5,219	0.00%
2022/09/02	1	55.00	1	55.00	54.60	0	5,371	0.00%
2022/09/01	1	55.30	0	0.00	55.40	1	5,463	0.02%
2022/08/31	1.3	56.06	0	0.00	55.80	1.3	5,825	0.02%
2022/08/30	2	56.15	0	0.00	56.30	2	5,947	0.03%
2022/08/26	0	0.00	2	55.70	56.00	-2	6,082	-0.03%
2022/08/25	0.3	55.80	0	0.00	55.60	0.3	6,135	0.00%
2022/08/24	0	0.00	1	55.50	55.30	-1	6,195	-0.02%
2022/08/23	4	56.00	0	0.00	55.70	4	6,380	0.06%
2022/08/22	4	56.10	0	0.00	56.50	4	6,505	0.06%
2022/08/17	1	56.30	1	55.90	56.30	0	6,701	0.00%
2022/08/16	4	56.30	5	56.30	56.60	-1	6,726	-0.02%
2022/08/12	6.3	55.50	12	55.40	55.20	-5.7	6,769	-0.08%
2022/08/10	2	54.80	1	54.90	54.70	1	6,818	0.01%
2022/08/09	1.7	55.63	0	0.00	55.20	1.7	6,807	0.03%
2022/08/08	0	0.00	19	55.60	56.50	-19	6,779	-0.28%
2022/08/05	2	55.40	0.5	55.54	55.70	1.5	6,749	0.02%
2022/08/04	0.2	54.40	0	0.00	54.50	0.2	6,747	0.00%
2022/08/03	0.3	54.60	0	0.00	54.50	0.3	6,806	0.00%
2022/08/02	3	54.80	1	55.20	55.00	2	6,904	0.03%
2022/08/01	1	55.60	0	0.00	55.80	1	6,959	0.01%
2022/07/29	0	0.00	2	55.40	55.30	-2	6,986	-0.03%
2022/07/28	1	54.40	5	54.84	54.90	-4	6,919	-0.06%
2022/07/22	0	54.30	0	0.00	54.30	0	6,836	0.00%
2022/07/21	1	54.40	0	0.00	54.40	1	6,811	0.01%
2022/07/20	0	0.00	1	53.49	53.50	-1	6,769	-0.01%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.02%
2022/07/18	3	52.43	0	0.00	52.90	3	6,729	0.04%
2022/07/15	0.1	53.30	0	0.00	53.10	0.1	6,669	0.00%
2022/07/14	2	53.00	2	53.70	53.60	0	6,685	0.00%
2022/07/13	0	0.00	0.1	52.80	53.50	-0.1	6,639	0.00%
2022/07/12	2.8	51.61	2	51.70	51.80	0.8	6,605	0.01%
2022/07/08	0.1	53.00	0	0.00	52.50	0.1	6,590	0.00%
2022/07/07	1	51.10	1	52.00	52.30	0	6,588	0.00%
2022/07/06	0	0.00	1	51.80	51.60	-1	6,585	-0.02%
2022/07/01	0.5	52.30	0	0.00	51.90	0.5	6,543	0.01%
2022/06/30	0	0.00	1	53.50	53.20	-1	6,524	-0.02%
2022/06/29	0.1	54.70	1	54.60	54.30	-0.9	6,473	-0.01%
2022/06/24	21	54.33	0.3	54.90	54.30	20.7	6,406	0.32%
2022/06/23	2.5	54.48	0	0.00	53.90	2.5	6,378	0.04%
2022/06/22	2	54.85	2.2	54.55	53.90	-0.2	6,202	0.00%
2022/06/21	5.4	54.75	6	55.42	54.90	-0.6	5,980	-0.01%
2022/06/20	9	54.70	11	54.86	54.20	-2	5,811	-0.03%
2022/06/17	7.1	55.87	1	56.00	56.00	6.1	5,585	0.11%
2022/06/16	2.1	57.06	21	57.11	56.90	-18.9	5,408	-0.35%
2022/06/15	2.5	57.22	1	57.50	57.40	1.5	5,445	0.03%
2022/06/14	8.8	57.41	6	57.67	58.00	2.8	5,385	0.05%
2022/06/13	10	58.35	4	58.30	58.50	6	5,277	0.11%
2022/06/10	6.3	60.81	2	60.95	61.30	4.3	5,135	0.08%
2022/06/09	8.9	61.90	2	62.60	61.50	6.9	5,030	0.14%
2022/06/08	1.1	70.01	1	70.10	70.10	0.1	4,658	0.00%
2022/06/07	4.2	69.80	1.2	70.10	69.60	3	4,562	0.07%
2022/06/06	5.2	69.57	2.1	69.37	69.90	3.1	4,539	0.07%
2022/06/02	2	69.40	0.1	69.70	69.30	1.9	4,486	0.04%
2022/06/01	2	70.00	0	0.00	70.00	2	4,508	0.04%
2022/05/31	3.2	68.26	3	69.24	70.30	0.2	4,464	0.00%
2022/05/30	12	69.56	4.7	69.55	69.40	7.4	4,269	0.17%
2022/05/27	1	70.60	1.4	70.21	70.60	-0.4	4,152	-0.01%
2022/05/26	1	71.50	0	0.00	70.60	1	4,132	0.02%
2022/05/25	0	0.00	99	72.53	72.60	-99	4,140	-2.39%
2022/05/24	4	72.90	0	0.00	72.50	4	4,173	0.10%
2022/05/23	6.5	73.43	0	0.00	73.60	6.5	4,207	0.15%
2022/05/20	0	0.00	5	73.40	74.00	-5	4,264	-0.12%
2022/05/18	5.6	72.71	0	0.00	73.30	5.6	4,229	0.13%
2022/05/17	2	72.35	2	72.20	72.40	0	4,203	0.00%
2022/05/16	0	0.00	1	71.30	71.60	-1	4,198	-0.02%
2022/05/13	0	0.00	0.2	70.81	70.40	-0.2	4,172	0.00%
2022/05/12	0.2	70.70	1.1	70.79	70.40	-0.9	4,166	-0.02%
2022/05/11	1	71.10	4	72.27	71.10	-3	4,161	-0.07%
2022/05/10	2	73.51	3.1	73.63	73.30	-1.1	4,103	-0.03%
2022/05/09	3	75.73	0	0.00	75.10	3	4,020	0.07%
2022/05/06	0	0.00	1	78.80	78.80	-1	3,970	-0.03%
2022/05/04	0	78.00	0	0.00	78.80	0	4,018	0.00%
2022/04/29	0	0.00	1	77.50	77.50	-1	4,110	-0.02%
2022/04/27	2	75.25	3	75.17	75.50	-1	4,160	-0.02%
2022/04/26	0.7	76.27	1	77.20	76.50	-0.3	4,121	-0.01%
2022/04/25	0.3	77.00	0	0.00	76.90	0.3	4,139	0.01%
2022/04/22	0	0.00	2	78.60	78.50	-2	4,072	-0.05%
2022/04/21	0	0.00	1	78.30	78.80	-1	4,071	-0.02%
2022/04/18	0	0.00	3	78.00	78.10	-3	4,232	-0.07%
2022/04/15	0	0.00	1	77.60	77.60	-1	4,235	-0.02%
2022/04/14	1	77.00	0	0.00	77.20	1	4,260	0.02%
2022/04/12	0.2	75.80	0	0.00	75.80	0.2	4,327	0.00%
2022/04/08	0	0.00	5	75.40	76.00	-5	4,313	-0.12%
2022/04/07	0	0.00	0.1	75.00	75.00	-0.1	4,301	0.00%
2022/04/06	0	0.00	1.1	75.75	76.20	-1.1	4,276	-0.03%
2022/03/31	0	0.00	5	75.18	75.30	-5	4,289	-0.12%
2022/03/29	5.2	74.70	0	0.00	74.70	5.2	4,596	0.11%
2022/03/28	10.5	74.39	5	74.80	75.20	5.5	4,898	0.11%
2022/03/25	5	74.30	5.2	74.71	75.00	-0.2	5,295	0.00%
2022/03/24	5	74.50	5	74.90	74.90	0	5,885	0.00%
2022/03/23	0.2	74.60	0.2	74.70	74.90	0	6,380	0.00%
2022/03/21	0.2	74.60	1	74.60	74.50	-0.8	6,730	-0.01%
2022/03/18	3.1	72.95	4	73.10	76.70	-0.9	6,758	-0.01%
2022/03/16	1.2	70.53	0	0.00	71.10	1.2	6,881	0.02%
2022/03/15	1.1	71.44	0	0.00	71.40	1.1	6,897	0.02%
2022/03/14	1	72.60	2	72.30	72.40	-1	6,967	-0.01%
2022/03/10	0.1	72.80	4	72.78	73.10	-3.9	7,181	-0.05%
2022/03/09	2.3	70.83	12	71.18	71.20	-9.7	7,165	-0.14%
2022/03/08	2.3	70.54	2	70.25	70.00	0.3	7,191	0.00%
2022/03/07	3.4	70.92	26	70.55	71.30	-22.6	7,191	-0.31%
2022/03/04	1	73.00	3	72.80	72.40	-2	7,241	-0.03%
2022/03/03	0	0.00	0.3	73.70	73.80	-0.3	7,296	0.00%
2022/03/01	0	0.00	3	72.83	73.00	-3	7,487	-0.04%
2022/02/25	11	71.17	11.1	72.33	71.90	-0.1	7,537	0.00%
2022/02/24	8	72.37	0	0.00	72.00	8	7,477	0.11%
2022/02/23	0.1	72.80	2.1	73.29	73.60	-2	7,373	-0.03%
2022/02/22	1.1	71.78	0.1	71.00	71.70	1	7,311	0.01%
2022/02/21	1	69.80	0.3	70.50	71.50	0.7	7,250	0.01%
2022/02/18	1.1	69.25	0	0.00	69.70	1.1	7,312	0.02%
2022/02/17	20	69.50	0	0.00	69.60	20	7,411	0.27%
2022/02/15	3	68.90	0	0.00	68.50	3	7,562	0.04%
2022/02/14	1.3	68.92	1	68.90	69.00	0.3	7,593	0.00%
2022/02/11	1.2	68.82	0.2	69.80	69.80	1.1	7,613	0.01%
2022/02/09	0	0.00	3	69.90	70.00	-3	7,696	-0.04%
2022/02/08	1.2	69.58	2	70.45	70.00	-0.8	7,711	-0.01%
2022/02/07	4	68.98	3.2	69.21	69.90	0.8	7,727	0.01%
2022/01/26	1	67.80	0	0.00	67.60	1	7,715	0.01%
2022/01/25	1	67.10	1	67.10	68.00	0	7,715	0.00%
2022/01/24	2.1	67.67	7	67.71	68.00	-4.9	7,675	-0.06%
2022/01/21	13	68.28	0	0.00	68.50	13	7,629	0.17%
2022/01/20	7.4	68.17	2.3	68.32	68.90	5.2	7,587	0.07%
2022/01/19	1.2	68.41	0	0.00	68.00	1.2	7,572	0.02%
2022/01/18	2	68.95	2	69.05	69.30	0	7,547	0.00%
2022/01/14	0	0.00	1.1	67.98	67.90	-1.1	7,466	-0.01%
2022/01/13	1.2	67.62	1	67.70	68.00	0.2	7,495	0.00%
2022/01/12	7	67.96	1	67.20	67.60	6	7,468	0.08%
2022/01/11	3.3	66.95	6.5	66.96	67.70	-3.2	7,411	-0.04%
2022/01/10	1	65.80	1	66.20	66.20	0	7,293	0.00%
2022/01/07	5	66.20	2	65.90	66.00	3	7,275	0.04%
2022/01/06	5	66.60	4	66.00	66.30	1	7,239	0.01%
2022/01/05	1.2	65.39	3.2	65.71	66.10	-2	7,157	-0.03%
2022/01/04	0.2	65.70	4	65.83	65.90	-3.8	7,174	-0.05%
2022/01/03	0.4	65.85	1	66.20	66.10	-0.6	7,165	-0.01%
2021/12/30	1	66.20	0	0.00	66.20	1	7,132	0.01%
2021/12/29	2.2	66.23	1.1	66.29	66.60	1.2	7,148	0.02%
2021/12/28	1	66.00	2	66.10	66.50	-1	7,150	-0.01%
2021/12/27	2.8	65.92	5	65.86	66.20	-2.2	7,139	-0.03%
2021/12/24	5.1	66.53	1	66.20	66.50	4.1	7,129	0.06%
2021/12/23	0	0.00	6.4	66.72	67.70	-6.4	7,055	-0.09%
2021/12/22	2	65.50	20.2	66.11	65.80	-18.2	6,838	-0.27%
2021/12/21	5.5	63.60	6.3	64.90	65.00	-0.8	6,538	-0.01%
2021/12/20	327.3	62.93	12	64.10	63.50	315.3	6,127	5.15%	大買/鉅額交易
2021/12/17	2.3	67.44	8.1	67.42	66.40	-5.8	5,526	-0.10%
2021/12/16	8.1	65.82	4.1	66.13	65.70	4	5,018	0.08%
2021/12/15	3.1	63.90	6.4	64.99	65.00	-3.3	4,832	-0.07%
2021/12/14	7.2	63.53	19	63.57	63.30	-11.8	4,719	-0.25%
2021/12/13	5	64.66	3.1	64.84	64.10	2	4,597	0.04%
2021/12/10	1.2	63.46	1.4	63.94	64.10	-0.2	4,440	0.00%
2021/12/09	12	62.11	1	62.40	62.60	11	4,306	0.26%
2021/12/08	0.2	61.75	0	0.00	62.00	0.2	4,233	0.00%
2021/12/07	2	61.00	1	61.00	61.00	1	4,129	0.02%
2021/12/06	13.2	60.16	12.2	60.41	61.00	1	4,068	0.03%
2021/12/03	0.3	59.90	0	0.00	59.60	0.3	3,912	0.01%
2021/12/02	10.2	59.00	56.3	59.34	59.50	-46.1	3,869	-1.19%
2021/12/01	1	59.30	22	59.13	59.20	-21	3,795	-0.55%
2021/11/30	1	58.60	5	58.50	58.40	-4	3,712	-0.11%
2021/11/29	2	57.70	0	0.00	57.90	2	3,577	0.06%
2021/11/26	22.8	58.87	4	58.78	57.90	18.8	3,513	0.54%
2021/11/25	1.3	60.26	17.5	59.96	60.20	-16.3	3,438	-0.47%
2021/11/24	6	58.55	25	59.05	58.70	-19	3,325	-0.57%
2021/11/23	1	57.20	15	57.84	57.90	-14	3,219	-0.43%
2021/11/22	0	0.00	4.1	57.20	57.40	-4.1	3,212	-0.13%
2021/11/19	0.2	57.20	2	57.70	56.80	-1.8	3,217	-0.06%
2021/11/18	1.2	56.92	5	57.22	57.40	-3.8	3,200	-0.12%
2021/11/17	10.4	57.52	0	0.00	57.20	10.4	3,164	0.33%
2021/11/16	14	58.08	6	58.50	58.30	8	3,062	0.26%
2021/11/15	52	57.52	10.2	57.69	57.80	41.8	3,028	1.38%
2021/11/12	0	0.00	2	57.80	57.80	-2	2,879	-0.07%
2021/11/11	10.3	57.50	10	57.90	57.90	0.3	2,936	0.01%
2021/11/10	1	58.10	5	58.40	57.80	-4	2,940	-0.14%
2021/11/09	0	0.00	13	57.78	57.80	-13	2,994	-0.43%
2021/11/08	6	56.72	11	56.77	56.70	-5	2,973	-0.17%
2021/11/05	0	0.00	8	56.25	56.60	-8	2,981	-0.27%
2021/11/04	4	56.10	5	56.48	56.20	-1	2,987	-0.03%
2021/11/03	2	55.40	27.7	55.19	56.00	-25.7	2,963	-0.87%
2021/11/02	2	54.00	7	54.30	54.40	-5	2,932	-0.17%
2021/11/01	6	54.08	2	54.40	54.20	4	2,964	0.13%
2021/10/29	7.3	53.53	0.2	53.40	53.80	7.2	2,989	0.24%
2021/10/28	12.2	53.78	20	53.99	53.80	-7.8	3,032	-0.26%
2021/10/27	7	53.40	3	53.67	53.60	4	3,097	0.13%
2021/10/26	0	0.00	3	53.27	53.30	-3	3,146	-0.10%
2021/10/25	0	0.00	3	52.87	53.00	-3	3,166	-0.09%
2021/10/22	5	52.20	5	52.70	52.60	0	3,195	0.00%
2021/10/21	0	0.00	10	52.87	51.80	-10	3,235	-0.31%
2021/10/20	10	52.45	0	0.00	52.20	10	3,259	0.31%
2021/10/19	0	0.00	7.2	52.98	52.90	-7.2	3,285	-0.22%
2021/10/13	0	0.00	0.1	51.70	51.40	-0.1	3,462	0.00%
2021/10/12	5	51.20	8	51.51	51.20	-3	3,532	-0.08%
2021/10/08	5.3	52.09	1	52.30	52.20	4.3	3,556	0.12%
2021/10/07	10	51.30	0	0.00	51.80	10	3,609	0.28%
2021/10/06	2	51.00	0	0.00	51.00	2	3,659	0.05%
2021/10/05	5.3	51.02	0	0.00	50.80	5.3	3,689	0.14%
2021/10/04	0.1	51.40	1	51.40	51.10	-0.9	3,768	-0.02%
2021/10/01	6	51.63	5	51.10	51.10	1	3,828	0.03%
2021/09/30	0.1	52.10	0.4	52.23	52.20	-0.3	3,892	-0.01%
2021/09/29	1	51.80	21.2	51.81	51.70	-20.2	3,999	-0.50%
2021/09/28	0	0.00	0.1	52.90	52.40	-0.1	4,118	0.00%
2021/09/27	9	53.01	8	53.23	52.80	1	4,249	0.02%
2021/09/24	5	52.70	5.3	53.19	52.80	-0.3	4,367	-0.01%
2021/09/23	0.1	52.50	0	0.00	52.30	0.1	4,419	0.00%
2021/09/22	5	52.26	0.2	52.40	52.10	4.8	4,522	0.11%
2021/09/17	0	0.00	5	53.30	53.50	-5	4,552	-0.11%
2021/09/16	2	52.90	0	0.00	53.00	2	4,653	0.04%
2021/09/15	0	0.00	0.4	53.36	52.80	-0.4	5,015	-0.01%
2021/09/14	25	53.04	5	53.40	53.10	20	5,313	0.38%
2021/09/13	6	52.58	0	0.00	52.70	6	5,629	0.11%
2021/09/10	5	52.30	5	52.90	52.90	0	5,985	0.00%
2021/09/09	2	52.70	0.2	53.00	52.30	1.8	6,306	0.03%
2021/09/08	5.1	52.99	0	0.00	52.90	5.1	6,342	0.08%
2021/09/07	20.2	52.82	5	53.16	52.80	15.2	6,484	0.23%
2021/09/06	0	0.00	20.1	53.40	53.00	-20.1	6,596	-0.30%
2021/09/03	10	53.00	8	53.11	53.10	2	6,629	0.03%
2021/09/01	0	0.00	3	53.37	53.60	-3	6,783	-0.04%
2021/08/31	0	0.00	3	52.60	53.80	-3	7,024	-0.04%
2021/08/27	9	52.13	0	0.00	52.20	9	7,316	0.12%
2021/08/26	5	52.20	5	51.90	52.00	0	7,420	0.00%
2021/08/25	1	52.00	0	0.00	52.30	1	7,451	0.01%
2021/08/23	6	51.22	15	51.53	51.50	-9	7,576	-0.12%
2021/08/20	3	50.87	0	0.00	50.80	3	7,601	0.04%
2021/08/19	8.3	51.29	16	51.17	51.00	-7.7	7,743	-0.10%
2021/08/18	0	0.00	1.2	52.09	52.30	-1.2	7,727	-0.01%
2021/08/17	1	52.00	3.3	52.05	52.00	-2.3	7,773	-0.03%
2021/08/16	4	53.28	0	0.00	52.60	4	7,721	0.05%
2021/08/13	10	54.10	0.4	53.93	53.90	9.6	7,703	0.12%
2021/08/12	1.2	52.93	1	53.40	53.70	0.2	7,690	0.00%
2021/08/11	20	52.55	22	52.67	52.70	-2	7,684	-0.03%
2021/08/10	14.2	52.97	10	52.80	52.60	4.2	7,742	0.05%
2021/08/09	7.1	53.15	1	53.90	53.60	6.1	7,800	0.08%
2021/08/06	0	0.00	1	54.00	53.90	-1	7,838	-0.01%
2021/08/05	5.1	53.30	0	0.00	53.70	5.1	7,899	0.06%
2021/08/04	0.3	53.80	0	0.00	53.70	0.3	8,012	0.00%
2021/08/03	1	53.50	0	0.00	54.10	1	8,045	0.01%
2021/08/02	18	53.41	1.6	53.12	54.00	16.4	8,001	0.20%
2021/07/30	3	52.83	4	52.88	53.00	-1	7,962	-0.01%
2021/07/29	0	0.00	4	52.90	52.70	-4	7,943	-0.05%
2021/07/26	1	52.50	0	0.00	52.60	1	8,056	0.01%
2021/07/22	0	0.00	2	52.10	52.20	-2	7,989	-0.03%
2021/07/21	0	0.00	55	52.05	52.20	-55	7,966	-0.69%
2021/07/19	2	52.10	0	0.00	52.30	2	7,938	0.03%
2021/07/16	11.5	52.30	2	52.15	52.50	9.5	7,997	0.12%
2021/07/15	0.2	52.20	0	0.00	52.10	0.2	7,955	0.00%
2021/07/14	0	0.00	2	52.10	52.20	-2	7,933	-0.03%
2021/07/13	10	52.30	12.2	52.12	52.20	-2.2	7,917	-0.03%
2021/07/12	2.1	52.51	3	52.53	52.50	-0.9	7,884	-0.01%
2021/07/09	8	52.38	4.3	52.17	52.60	3.7	7,855	0.05%
2021/07/08	1	52.00	0	0.00	52.30	1	7,790	0.01%
2021/07/07	4.1	51.95	3	51.83	51.90	1.1	7,754	0.01%
2021/07/06	26	52.02	32.5	52.01	52.00	-6.5	7,682	-0.08%
2021/07/05	28	50.93	2.7	51.28	51.50	25.3	7,582	0.33%
2021/07/02	1	50.70	23.6	50.72	50.80	-22.6	7,471	-0.30%
2021/07/01	13	50.90	0.6	50.83	50.50	12.4	7,359	0.17%
2021/06/30	12	50.87	1.6	50.84	50.90	10.4	7,256	0.14%
2021/06/29	3	50.70	1	50.40	50.60	2	7,241	0.03%
2021/06/28	25	50.94	2	50.90	51.00	23	7,199	0.32%
2021/06/25	11	51.53	0	0.00	51.30	11	7,177	0.15%
2021/06/24	62	51.42	6.6	51.63	51.60	55.4	7,073	0.78%
2021/06/23	8.3	50.22	0	0.00	50.40	8.3	6,744	0.12%
2021/06/22	31.2	50.53	17.3	50.55	49.80	13.9	6,466	0.21%
2021/06/21	53.9	50.92	40	50.50	49.85	13.9	6,167	0.23%
2021/06/18	15	51.95	0	0.00	51.50	15	5,852	0.26%
2021/06/17	16	52.76	0	0.00	53.00	16	5,585	0.29%
2021/06/16	1	52.60	4.7	52.52	53.10	-3.7	5,663	-0.07%
2021/06/15	5	52.70	8	52.60	52.60	-3	5,599	-0.05%
2021/06/11	7	53.60	0	0.00	53.70	7	5,597	0.13%
2021/06/09	4	53.95	5	53.80	54.10	-1	5,660	-0.02%
2021/06/08	639	54.84	0.2	54.90	54.60	638.8	5,602	11.40%	大買/鉅額交易
2021/06/07	321.2	58.90	4	59.00	59.50	317.2	5,350	5.93%	大買/鉅額交易
2021/06/04	4	59.50	0	0.00	59.70	4	5,122	0.08%
2021/06/03	0	0.00	1.5	59.96	60.10	-1.5	5,052	-0.03%
2021/06/02	3	60.93	6	61.27	60.50	-3	4,951	-0.06%
2021/06/01	3	61.60	6.1	61.52	61.60	-3.1	4,901	-0.06%
2021/05/31	5	59.30	14.2	59.42	59.80	-9.2	4,844	-0.19%
2021/05/28	2	58.10	2	58.50	58.70	0	4,828	0.00%
2021/05/27	8.8	58.77	0	0.00	58.10	8.8	4,846	0.18%
2021/05/26	4	59.40	3	59.20	59.60	1	4,779	0.02%
2021/05/25	2	58.60	3.4	58.98	58.90	-1.4	4,795	-0.03%
2021/05/24	2	58.70	6	58.12	58.80	-4	4,790	-0.08%
2021/05/21	1	58.00	1	58.00	58.00	0	4,794	0.00%
2021/05/20	4	57.65	2	57.60	57.30	2	4,803	0.04%
2021/05/19	13	58.98	14	58.54	58.10	-1	4,745	-0.02%
2021/05/18	7.2	57.95	9	58.01	58.20	-1.8	4,685	-0.04%
2021/05/17	11.3	56.23	24	56.55	56.00	-12.7	4,605	-0.28%
2021/05/14	6.4	56.44	2	56.60	56.70	4.4	4,521	0.10%
2021/05/13	5	56.02	8	55.76	56.20	-3	4,445	-0.07%
2021/05/12	4	55.63	7	55.87	56.30	-3	4,346	-0.07%
2021/05/11	6	55.73	9	56.40	56.10	-3	4,210	-0.07%
2021/05/10	17	56.45	17	56.65	57.00	0	4,155	0.00%
2021/05/07	16	55.61	1	55.90	56.10	15	4,207	0.36%
2021/05/06	5	54.66	4	54.30	54.60	1	4,208	0.02%
2021/05/05	4	55.10	1	55.00	55.00	3	4,180	0.07%
2021/05/04	13	55.42	5	56.56	55.10	8	4,169	0.19%
2021/05/03	0	0.00	0.3	56.00	55.80	-0.3	4,062	-0.01%
2021/04/29	0	0.00	1	55.50	55.70	-1	4,045	-0.02%
2021/04/28	1	55.30	1	55.20	55.50	0	4,041	0.00%
2021/04/27	3	55.40	0.1	55.50	55.40	2.9	4,055	0.07%
2021/04/26	1	56.00	1	55.90	56.00	0	4,033	0.00%
2021/04/23	5	55.64	0	0.00	55.30	5	4,033	0.12%
2021/04/22	3	57.00	1	57.30	56.30	2	4,039	0.05%
2021/04/21	0	0.00	0	57.00	57.20	0	3,974	0.00%
2021/04/20	0	0.00	1.1	56.81	56.80	-1.1	3,953	-0.03%
2021/04/19	0	0.00	2	56.10	56.40	-2	3,946	-0.05%
2021/04/16	0	0.00	2.1	54.81	55.60	-2.1	3,932	-0.05%
2021/04/15	2	54.55	1	54.90	54.60	1	3,946	0.03%
2021/04/14	0	0.00	1.5	54.97	55.00	-1.5	3,959	-0.04%
2021/04/12	3	55.00	0	0.00	55.00	3	3,991	0.08%
2021/04/09	2	55.10	2	54.90	55.00	0	3,990	0.00%
2021/04/08	2.2	55.10	0	0.00	55.30	2.2	3,974	0.06%
2021/04/07	0	0.00	5.5	55.50	55.80	-5.5	3,955	-0.14%
2021/03/30	0	0.00	1	54.80	55.20	-1	3,997	-0.03%
2021/03/26	1	53.80	0	0.00	53.70	1	4,071	0.02%
2021/03/25	3	53.80	0	0.00	54.00	3	4,136	0.07%
2021/03/23	1	53.40	0.2	53.60	53.70	0.8	4,246	0.02%
2021/03/22	1	53.50	1	53.80	54.10	0	4,288	0.00%
2021/03/19	1	53.90	0	0.00	54.10	1	4,272	0.02%
2021/03/18	0	0.00	2	55.00	54.90	-2	4,158	-0.05%
2021/03/17	1	54.90	1.3	55.37	54.90	-0.3	4,085	-0.01%
2021/03/15	0	0.00	0.1	54.80	54.80	-0.1	3,899	0.00%
2021/03/12	0	0.00	1	49.55	49.90	-1	3,903	-0.03%
2021/03/10	11	49.10	0	0.00	49.10	11	3,979	0.28%
2021/03/09	0	0.00	1	48.95	49.15	-1	4,003	-0.02%
2021/03/03	0	0.00	1.1	49.47	49.35	-1.1	4,175	-0.03%
2021/02/26	1	49.25	0	0.00	49.35	1	4,182	0.02%
2021/02/25	1	49.95	4.3	49.24	50.40	-3.3	4,126	-0.08%
2021/02/24	1	48.50	0	0.00	48.30	1	4,079	0.02%
2021/02/23	3	48.03	0	0.00	48.30	3	4,052	0.07%
2021/02/22	2	48.00	1	48.05	47.85	1	4,047	0.02%
2021/02/18	1	47.05	0	0.00	47.10	1	4,072	0.02%
2021/02/17	0	0.00	7	47.26	47.25	-7	4,140	-0.17%
2021/02/02	0	0.00	1	46.85	46.65	-1	4,278	-0.02%
2021/02/01	0	0.00	1	45.50	45.85	-1	4,271	-0.02%
2021/01/29	1	45.55	1	46.90	45.20	0	4,264	0.00%
2021/01/27	0	0.00	0.1	47.20	47.25	-0.1	4,180	0.00%
2021/01/22	1	46.65	1	46.95	46.80	0	4,182	0.00%
2021/01/21	0	0.00	5	46.50	46.50	-5	4,171	-0.12%
2021/01/20	0	0.00	8	45.89	46.15	-8	4,187	-0.19%
2021/01/19	0	0.00	1	47.15	46.85	-1	4,174	-0.02%
2021/01/15	1	47.90	3	47.47	47.55	-2	4,198	-0.05%
2021/01/14	2	46.90	0	0.00	46.85	2	4,202	0.05%
2021/01/13	0	0.00	2	47.13	47.20	-2	4,227	-0.05%
2021/01/12	1	46.85	0	0.00	46.75	1	4,239	0.02%
2021/01/08	0	0.00	8	47.15	47.80	-8	4,219	-0.19%
2021/01/06	1	46.65	1	47.30	47.35	0	4,182	0.00%
2021/01/05	0	0.00	1	47.70	47.70	-1	4,210	-0.02%
2020/12/31	1	46.90	2	47.25	47.00	-1	4,197	-0.02%
2020/12/30	0	0.00	0.2	46.65	46.75	-0.2	4,201	0.00%
2020/12/29	2	46.90	2	46.70	46.90	0	4,209	0.00%
2020/12/28	0	0.00	4	47.15	47.05	-4	4,232	-0.09%
2020/12/24	2.2	46.95	1	47.50	47.00	1.2	4,218	0.03%
2020/12/23	1	46.05	1	46.40	46.60	0	4,103	0.00%
2020/12/22	0	0.00	1	45.70	45.10	-1	4,015	-0.02%
2020/12/18	0	0.00	3	46.00	44.85	-3	3,902	-0.08%
2020/12/16	0	0.00	4	45.79	45.80	-4	3,804	-0.11%
2020/12/15	0	0.00	0.3	44.65	44.40	-0.3	3,737	-0.01%
2020/12/14	0.3	44.80	0	0.00	45.00	0.3	3,710	0.01%
2020/12/09	1	45.35	0	0.00	45.35	1	3,672	0.03%
2020/12/03	0	0.00	0.3	44.45	44.50	-0.3	3,545	-0.01%
2020/12/02	0	0.00	2	44.83	44.85	-2	3,501	-0.06%
2020/12/01	0	0.00	1	44.50	44.35	-1	3,499	-0.03%
2020/11/30	0	0.00	1	45.00	44.50	-1	3,505	-0.03%
2020/11/27	0	0.00	1.4	44.42	44.95	-1.4	3,372	-0.04%
2020/11/25	8.5	43.65	3	43.75	43.50	5.5	3,381	0.16%
2020/11/24	0	0.00	1	43.35	43.50	-1	3,353	-0.03%
2020/11/23	0	0.00	4	43.50	43.55	-4	3,312	-0.12%
2020/11/20	0	0.00	0.7	43.39	43.30	-0.7	3,290	-0.02%
2020/11/19	0	0.00	1	43.45	43.35	-1	3,279	-0.03%
2020/11/17	0	0.00	4	43.80	43.20	-4	3,374	-0.12%
2020/11/16	1	43.40	3.1	43.65	43.50	-2.1	3,392	-0.06%
2020/11/13	1	42.45	0	0.00	42.35	1	3,380	0.03%
2020/11/12	1	43.10	0	0.00	42.90	1	3,324	0.03%
2020/11/11	2	43.00	1	43.00	43.10	1	3,305	0.03%
2020/11/10	1	42.70	0	0.00	42.80	1	3,295	0.03%
2020/11/09	0.1	43.10	0	0.00	42.90	0.1	3,391	0.00%
2020/11/05	0	0.00	1	42.75	42.65	-1	3,612	-0.03%
2020/11/04	4	42.20	0	0.00	42.05	4	3,619	0.11%
2020/11/03	0	0.00	1	43.00	42.70	-1	3,616	-0.03%
2020/11/02	0	0.00	3	42.58	42.50	-3	3,619	-0.08%
2020/10/30	0	0.00	50	42.52	42.45	-50	3,629	-1.38%
2020/10/27	0	0.00	5	42.12	42.20	-5	3,637	-0.14%
2020/10/26	1	41.55	0	0.00	41.60	1	3,638	0.03%
2020/10/23	1	42.50	0	0.00	42.10	1	3,636	0.03%
2020/10/20	2	42.35	9	42.30	42.35	-7	3,674	-0.19%
2020/10/19	0	0.00	2	42.15	41.95	-2	3,690	-0.05%
2020/10/16	11	42.00	0	0.00	41.75	11	3,729	0.29%
2020/10/15	1.2	41.60	1	41.85	41.85	0.2	3,838	0.01%
2020/10/13	0.2	42.40	1	42.10	42.30	-0.8	4,045	-0.02%
2020/10/06	1	40.80	1	40.60	40.85	0	4,262	0.00%
2020/10/05	2	40.33	0	0.00	40.15	2	4,298	0.05%
2020/09/29	0	0.00	1	41.00	40.90	-1	4,353	-0.02%
2020/09/24	7	40.42	0	0.00	40.15	7	4,559	0.15%
2020/09/23	2	41.15	0	0.00	41.40	2	4,575	0.04%
2020/09/22	1	41.10	1	41.60	41.10	0	4,630	0.00%
2020/09/21	5	41.70	0	0.00	41.65	5	4,661	0.11%
2020/09/18	1	42.30	0	0.00	42.35	1	4,727	0.02%
2020/09/17	2	42.25	0	0.00	42.35	2	4,821	0.04%
2020/09/16	50	42.66	0	0.00	42.70	50	4,920	1.02%
2020/09/15	313	42.30	1	42.55	42.40	312	5,017	6.22%	大買/鉅額交易
2020/09/14	1	42.40	0.4	42.75	42.75	0.7	5,170	0.01%
2020/09/11	0	0.00	3	42.50	42.60	-3	5,259	-0.06%
2020/09/10	1	42.60	0	0.00	42.75	1	5,371	0.02%
2020/09/09	2	42.50	0	0.00	42.90	2	5,659	0.04%
2020/09/04	1	42.85	1	42.75	43.15	0	6,022	0.00%
2020/09/03	3	43.32	2	43.63	43.05	1	6,100	0.02%
2020/09/02	1	43.55	0	0.00	43.45	1	6,134	0.02%
2020/09/01	3	43.68	0	0.00	43.70	3	6,218	0.05%
2020/08/31	0	0.00	2	43.65	43.70	-2	6,234	-0.03%
2020/08/28	3	44.30	2	44.48	44.25	1	6,237	0.02%
2020/08/27	0	0.00	1	45.20	45.00	-1	6,282	-0.02%
2020/08/21	6	43.87	3	44.15	43.80	3	6,522	0.05%
2020/08/20	7	44.64	5	44.27	44.10	2	6,446	0.03%
2020/08/19	4	45.88	15	45.90	45.70	-11	6,423	-0.17%
2020/08/14	5	45.40	3	45.52	45.55	2	6,447	0.03%
2020/08/13	3	45.35	5	45.72	46.00	-2	6,520	-0.03%
2020/08/12	3	44.23	6	44.28	44.60	-3	6,548	-0.05%
2020/08/11	10	44.06	17	44.25	44.40	-7	6,540	-0.11%
2020/08/07	0	0.00	3	42.65	42.85	-3	6,640	-0.05%
2020/08/05	0	0.00	1.2	42.78	42.90	-1.2	6,765	-0.02%
2020/08/04	7	42.76	7	42.87	42.95	0	6,770	0.00%
2020/08/03	2	42.75	8	42.76	42.50	-6	6,746	-0.09%
2020/07/30	2	43.50	4	43.85	44.05	-2	6,714	-0.03%
2020/07/29	15	43.95	9	44.23	43.55	6	6,705	0.09%
2020/07/28	0	0.00	6	44.04	44.05	-6	6,708	-0.09%
2020/07/27	0	0.00	1	43.50	43.55	-1	6,654	-0.02%
2020/07/24	2	43.33	3	43.47	43.50	-1	6,672	-0.01%
2020/07/23	2	43.45	5	43.62	44.00	-3	6,655	-0.05%
2020/07/22	17	43.36	19	43.50	43.40	-2	6,663	-0.03%
2020/07/21	22	44.08	20	44.08	43.85	2	6,621	0.03%
2020/07/20	1	43.55	6	44.03	44.15	-5	6,516	-0.08%
2020/07/17	28	42.62	28	42.79	42.60	0	6,379	0.00%
2020/07/16	12	42.61	13	42.80	42.65	-1	6,335	-0.02%
2020/07/15	1	42.80	1	43.40	42.60	0	6,259	0.00%
2020/07/14	7	42.87	1	43.15	42.80	6	6,253	0.10%
2020/07/13	1	42.65	8	42.89	42.70	-7	6,208	-0.11%
2020/07/10	11	42.68	1	43.40	42.70	10	6,203	0.16%
2020/07/09	2	42.65	0	0.00	42.70	2	6,161	0.03%
2020/07/08	1	42.35	0	0.00	42.50	1	6,109	0.02%
2020/07/07	0	0.00	2	42.25	42.25	-2	6,045	-0.03%
2020/07/06	3	41.93	5	42.00	41.90	-2	5,939	-0.03%
2020/07/03	11	41.71	0	0.00	41.45	11	5,898	0.19%
2020/07/02	6	41.72	1	41.65	42.05	5	5,873	0.09%
2020/06/30	3	41.22	1	41.30	41.65	2	5,767	0.03%
2020/06/29	1	41.35	0	0.00	41.20	1	5,730	0.02%
2020/06/24	11	41.27	8	41.30	41.30	3	5,657	0.05%
2020/06/23	2	40.83	1	40.95	41.00	1	5,598	0.02%
2020/06/22	1	40.75	0	0.00	40.85	1	5,554	0.02%
2020/06/19	3	41.12	2	40.90	40.80	1	5,528	0.02%
2020/06/18	2	41.10	2	41.18	41.20	0	5,443	0.00%
2020/06/17	5	41.79	1	41.65	41.85	4	5,429	0.07%
2020/06/16	7	42.48	0	0.00	42.00	7	5,398	0.13%
2020/06/15	0.1	46.00	4	46.18	46.10	-3.9	5,254	-0.07%
2020/06/12	0	0.00	1	45.00	46.05	-1	5,238	-0.02%
2020/06/11	0	0.00	60.5	46.03	46.10	-60.5	5,257	-1.15%
2020/06/10	4	45.95	1	45.90	46.00	3	5,220	0.06%
2020/06/08	0.1	45.45	4	45.30	45.75	-3.9	5,320	-0.07%
2020/06/05	1	45.30	1.3	45.33	45.25	-0.3	5,278	0.00%
2020/06/04	0	0.00	2	45.70	45.50	-2	5,321	-0.04%
2020/06/03	2	45.85	0	0.00	45.75	2	5,335	0.04%
2020/06/02	1	45.55	2	45.50	45.55	-1	5,291	-0.02%
2020/06/01	0	0.00	2	45.70	45.05	-2	5,274	-0.04%
2020/05/29	11	44.57	0	0.00	44.40	11	5,252	0.21%
2020/05/27	0	0.00	1	44.95	44.85	-1	5,144	-0.02%
2020/05/26	0	0.00	8	45.00	44.50	-8	5,178	-0.15%
2020/05/22	10	44.95	3	44.70	44.70	7	5,172	0.14%
2020/05/21	2	44.55	3	44.77	44.95	-1	5,156	-0.02%
2020/05/20	0	0.00	22	43.74	44.10	-22	5,096	-0.43%
2020/05/19	0	0.00	4	43.09	43.15	-4	4,996	-0.08%
2020/05/18	0	0.00	3	42.78	42.60	-3	4,881	-0.06%
2020/05/15	1	42.70	7	42.31	42.40	-6	4,796	-0.13%
2020/05/14	1	41.00	2	41.45	41.40	-1	4,657	-0.02%
2020/05/13	3	40.80	7	40.81	41.00	-4	4,542	-0.09%
2020/05/11	9	39.97	5	40.00	39.90	4	4,423	0.09%
2020/05/07	3.1	39.29	0	0.00	39.15	3.1	4,426	0.07%
2020/05/06	0.2	38.90	0	0.00	38.95	0.2	4,446	0.00%
2020/05/04	2	38.83	0	0.00	38.90	2	4,492	0.04%
2020/04/30	0	0.00	1	39.75	39.90	-1	4,486	-0.02%
2020/04/28	0.1	39.40	0	0.00	39.50	0.1	4,499	0.00%
2020/04/27	0.1	39.00	2	39.10	39.05	-1.9	4,656	-0.04%
2020/04/24	1	38.30	0	0.00	38.05	1	4,641	0.02%
2020/04/22	0.1	38.15	0	0.00	38.15	0.1	4,657	0.00%
2020/04/21	1.1	38.07	3	37.93	37.80	-1.9	4,681	-0.04%
2020/04/20	0.2	38.50	1	38.45	38.60	-0.8	4,697	-0.02%
2020/04/17	0	0.00	26	38.53	38.45	-26	4,664	-0.56%
2020/04/16	0	0.00	8	37.80	37.90	-8	4,597	-0.17%
2020/04/15	0.1	37.70	12	37.67	37.80	-11.9	4,570	-0.26%
2020/04/08	0	0.00	1	37.55	37.25	-1	4,640	-0.02%
2020/04/07	1	37.05	11	37.19	37.20	-10	4,684	-0.21%
2020/04/06	1	36.85	2	36.90	37.10	-1	4,699	-0.02%
2020/04/01	1	37.10	0	0.00	36.70	1	4,715	0.02%
2020/03/30	0	0.00	1	36.55	36.55	-1	4,683	-0.02%
2020/03/27	3	37.38	3.2	37.21	36.60	-0.2	4,715	0.00%
2020/03/26	0	0.00	40	36.18	37.00	-40	4,704	-0.85%
2020/03/25	0	0.00	5	35.75	35.90	-5	4,738	-0.11%
2020/03/24	0	0.00	2	34.60	34.35	-2	4,724	-0.04%
2020/03/23	2	33.00	0	0.00	32.75	2	4,674	0.04%
2020/03/20	2.1	33.86	0	0.00	33.75	2.1	4,624	0.05%
2020/03/19	0	0.00	52	33.45	33.50	-52	4,558	-1.14%
2020/03/17	35.3	34.88	8	34.73	34.60	27.3	4,323	0.63%
2020/03/16	26	35.00	2	34.70	34.30	24	4,185	0.57%
2020/03/13	2	33.55	0	0.00	33.75	2	4,087	0.05%
2020/03/12	1	35.30	0	0.00	35.40	1	3,902	0.03%
2020/03/06	0	0.00	1	37.70	37.55	-1	3,674	-0.03%
2020/03/04	0	0.00	1.1	37.11	37.20	-1.1	3,628	-0.03%
2020/03/03	1	37.15	0	0.00	36.90	1	3,593	0.03%
2020/03/02	0	0.00	3	37.10	36.80	-3	3,549	-0.08%
2020/02/26	1	37.00	1	37.70	37.65	0	3,530	0.00%
2020/02/25	0	0.00	3	37.65	37.60	-3	3,507	-0.09%
2020/02/20	0	0.00	10	38.22	38.25	-10	3,488	-0.29%
2020/02/12	3	37.60	0	0.00	37.70	3	3,706	0.08%
2020/02/06	0	0.00	10	38.25	38.50	-10	3,678	-0.27%
2020/02/04	5	37.30	0	0.00	37.30	5	3,619	0.14%
2020/02/03	1	37.00	0	0.00	37.20	1	3,614	0.03%
2020/01/30	4	37.00	0	0.00	37.00	4	3,552	0.11%
2020/01/20	0	0.00	2	38.70	38.80	-2	3,366	-0.06%
2020/01/15	0	0.00	3	38.38	38.25	-3	3,359	-0.09%
2020/01/14	8	37.75	0	0.00	38.15	8	3,353	0.24%
2020/01/13	7	37.50	0	0.00	37.55	7	3,333	0.21%
2020/01/08	1	36.75	1	36.95	36.95	0	3,377	0.00%
2020/01/07	0	37.15	0	0.00	37.10	0	3,364	0.00%
2020/01/03	54	37.15	0	0.00	37.50	54	3,401	1.59%
2019/12/26	0	0.00	1	37.60	37.60	-1	3,287	-0.03%
2019/12/24	3	37.70	0	0.00	37.60	3	3,313	0.09%
2019/12/20	1	37.60	0	0.00	37.60	1	3,258	0.03%
2019/12/18	0	0.00	6	37.77	38.15	-6	3,141	-0.19%
2019/12/13	0	0.00	2	37.20	37.15	-2	3,135	-0.06%
2019/12/05	400	37.05	0	0.00	37.05	400	3,322	12.04%	大買/鉅額交易
2019/12/03	1	36.95	0	0.00	36.90	1	3,382	0.03%
2019/12/02	0	0.00	1	37.10	36.95	-1	3,385	-0.03%
2019/11/29	1	36.85	0	0.00	36.85	1	3,411	0.03%
2019/11/26	2	37.35	3	37.50	37.45	-1	3,438	-0.03%
2019/11/21	2	37.00	0	0.00	36.75	2	3,418	0.06%
2019/11/15	0	0.00	3	37.20	37.55	-3	3,505	-0.09%
2019/11/14	6	37.49	1	37.45	37.30	5	3,498	0.14%
2019/11/13	0	0.00	10	37.61	37.90	-10	3,477	-0.29%
2019/11/12	0	0.00	1	37.45	37.45	-1	3,400	-0.03%
2019/11/11	5	36.35	0	0.00	36.50	5	3,309	0.15%
2019/11/08	0	0.00	5	36.40	36.50	-5	3,285	-0.15%
2019/11/06	0	0.00	1	36.50	36.70	-1	3,326	-0.03%
2019/11/05	0	0.00	2	36.35	36.30	-2	3,314	-0.06%
2019/11/01	2	36.43	0	0.00	36.45	2	3,299	0.06%
2019/10/29	1	36.40	0	0.00	36.10	1	3,307	0.03%
2019/10/25	0	0.00	1	36.70	36.80	-1	3,271	-0.03%
2019/10/23	3	36.45	0	0.00	36.50	3	3,270	0.09%
2019/10/22	0.1	36.30	0	0.00	36.35	0.1	3,230	0.00%
2019/10/18	0	0.00	1	36.05	35.95	-1	3,153	-0.03%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/15	0	0.00	1	36.10	35.90	-1	3,056	-0.03%
2019/10/14	9	35.97	0	0.00	35.90	9	3,031	0.30%
2019/10/02	0	0.00	1	36.60	36.70	-1	2,856	-0.04%
2019/09/27	10	36.45	5	36.40	36.30	5	2,813	0.18%
2019/09/26	1	36.70	0.2	36.80	36.75	0.8	2,788	0.03%
2019/09/24	1	36.85	0	0.00	37.00	1	2,735	0.04%
2019/09/23	1	36.85	6	36.94	36.85	-5	2,684	-0.19%
2019/09/20	2	36.93	2	37.05	36.80	0	2,687	0.00%
2019/09/18	2	36.80	2	36.85	36.80	0	2,625	0.00%
2019/09/17	2	36.68	0	0.00	36.80	2	2,643	0.08%
2019/09/16	2	36.65	9	36.68	36.90	-7	2,625	-0.27%
2019/09/12	2	36.30	7	36.84	36.45	-5	2,640	-0.19%
2019/09/11	10	36.28	2	36.70	36.40	8	2,610	0.31%
2019/09/10	0	0.00	1	36.65	36.60	-1	2,574	-0.04%
2019/09/09	1	36.45	1	36.70	36.60	0	2,548	0.00%
2019/09/06	2	36.58	0	0.00	36.50	2	2,513	0.08%
2019/09/05	1	36.70	1	36.80	36.80	0	2,470	0.00%
2019/09/04	1	36.60	0	0.00	36.60	1	2,437	0.04%
2019/09/02	2	36.60	1	36.75	36.65	1	2,391	0.04%
2019/08/30	1	36.85	4	37.01	37.00	-3	2,400	-0.12%
2019/08/28	6	36.28	0	0.00	36.40	6	2,379	0.25%
2019/08/27	3	36.03	0	0.00	36.50	3	2,367	0.13%
2019/08/26	2	35.88	0	0.00	36.10	2	2,303	0.09%
2019/08/23	125	36.61	1.1	36.46	36.60	124	2,278	5.44%	大買/鉅額交易
2019/08/22	0	0.00	50.2	38.54	38.65	-50.2	2,224	-2.26%
2019/08/21	0	0.00	3.2	38.39	38.30	-3.2	2,329	-0.14%
2019/08/16	0.1	38.20	0	0.00	38.20	0.1	2,250	0.00%
2019/08/13	2	37.33	0	0.00	37.35	2	2,254	0.09%
2019/08/12	12.1	37.55	0	0.00	37.55	12.1	2,269	0.53%
2019/08/07	0.2	37.30	17	37.13	37.10	-16.8	2,276	-0.74%
2019/08/06	0	0.00	3	37.25	37.20	-3	2,306	-0.13%
2019/08/05	1	37.50	0	0.00	37.55	1	2,320	0.04%
2019/08/02	0	0.00	2	37.88	37.85	-2	2,327	-0.09%
2019/07/31	5	38.45	0	0.00	38.35	5	2,369	0.21%
2019/07/30	0	0.00	1	38.35	38.35	-1	2,366	-0.04%
2019/07/24	1	38.45	3	38.40	38.30	-2	2,411	-0.08%
2019/07/15	0	0.00	1	39.00	39.00	-1	2,526	-0.04%
2019/07/11	1	39.20	1	39.15	39.25	0	2,619	0.00%
2019/07/09	0	0.00	1	39.10	39.10	-1	2,754	-0.04%
2019/07/02	3	38.75	3	38.77	38.90	0	2,976	0.00%
2019/07/01	2	39.08	0	0.00	38.90	2	3,019	0.07%
2019/06/26	20	38.80	0	0.00	38.90	20	3,139	0.64%
2019/06/24	1	38.50	2	39.05	38.50	-1	3,143	-0.03%
2019/06/21	0	0.00	1	38.75	38.45	-1	3,123	-0.03%
2019/06/20	0	0.00	20	38.66	38.60	-20	3,100	-0.65%
2019/06/19	0	0.00	19	38.77	38.85	-19	3,071	-0.62%
2019/06/18	0	0.00	3	38.35	38.15	-3	3,048	-0.10%
2019/06/17	0	0.00	4	38.33	38.30	-4	3,070	-0.13%
2019/06/14	15	38.20	8	38.09	38.05	7	3,094	0.23%
2019/06/11	5	38.20	0	0.00	38.25	5	3,211	0.16%
2019/06/06	0	0.00	2	37.80	37.70	-2	3,201	-0.06%
2019/06/04	8	37.90	0	0.00	38.10	8	3,217	0.25%
2019/06/03	2	38.05	0	0.00	37.95	2	3,214	0.06%
2019/05/31	0	0.00	10	38.20	38.25	-10	3,218	-0.31%
2019/05/29	10	38.03	0	0.00	38.00	10	3,244	0.31%
2019/05/28	0.2	37.95	2	38.05	37.95	-1.8	3,256	-0.06%
2019/05/27	1	37.60	0	0.00	37.70	1	3,109	0.03%
2019/05/16	1	36.55	0	0.00	36.55	1	3,101	0.03%
2019/05/06	1	37.90	0	0.00	38.15	1	2,901	0.03%
2019/04/30	0	0.00	1	38.40	38.50	-1	2,908	-0.03%
2019/04/24	0	0.00	1	38.00	38.50	-1	2,878	-0.03%
2019/04/22	0	0.00	6	38.50	38.65	-6	2,840	-0.21%
2019/04/19	0	0.00	1	38.40	38.45	-1	2,843	-0.04%
2019/04/18	1	38.20	2	38.10	38.00	-1	2,845	-0.04%
2019/04/16	1	38.60	1	38.80	38.85	0	2,795	0.00%
2019/04/11	0	0.00	11	37.75	37.80	-11	2,655	-0.41%
2019/04/10	2	37.43	10	37.51	37.70	-8	2,626	-0.30%
2019/04/09	2	37.35	1	37.55	37.55	1	2,602	0.04%
2019/04/03	0	0.00	1	37.05	37.00	-1	2,552	-0.04%
2019/04/02	0	0.00	1	37.05	37.05	-1	2,568	-0.04%
2019/04/01	2	37.05	0	0.00	37.05	2	2,564	0.08%
2019/03/29	0	0.00	1	37.00	37.00	-1	2,517	-0.04%
2019/03/28	9	36.80	0	0.00	36.65	9	2,584	0.35%
2019/03/27	1	37.05	2	37.03	36.95	-1	2,609	-0.04%
2019/03/22	1	37.15	0	0.00	37.20	1	2,791	0.04%
2019/03/15	0	0.00	1	37.10	37.20	-1	2,864	-0.03%
2019/03/14	3	36.52	0	0.00	36.65	3	2,809	0.11%
2019/03/11	5	36.70	0	0.00	36.65	5	3,001	0.17%
2019/03/04	2	37.03	0	0.00	37.00	2	3,695	0.05%
2019/02/25	0	0.00	1	37.30	37.55	-1	3,723	-0.03%
2019/02/22	0	0.00	1	37.30	37.25	-1	3,737	-0.03%
2019/02/21	4	37.26	0	0.00	37.10	4	3,781	0.11%
2019/02/20	2	37.45	0	0.00	37.45	2	3,800	0.05%
2019/02/19	2	37.10	0	0.00	37.05	2	3,861	0.05%
2019/02/18	1	37.25	2	37.35	37.05	-1	4,003	-0.02%
2019/02/14	2	37.63	1	38.05	37.60	1	4,086	0.02%
2019/02/13	12	37.89	2	38.13	37.60	10	4,093	0.24%
2019/02/12	1	38.00	1	38.10	38.10	0	4,094	0.00%
2019/01/29	1	37.50	0	0.00	37.70	1	4,091	0.02%
2019/01/25	0	0.00	1	37.80	37.80	-1	4,133	-0.02%
2019/01/23	2	36.78	0	0.00	37.10	2	4,223	0.05%
2019/01/22	5	37.10	116	37.21	37.10	-111	4,233	-2.62%	大賣/鉅額交易
2019/01/18	0	0.00	14	37.98	38.00	-14	4,266	-0.33%
2019/01/14	0.9	37.10	1	37.05	37.15	-0.1	4,428	0.00%
2019/01/09	0	0.00	2	36.88	36.75	-2	4,659	-0.04%
2019/01/08	42	36.20	0	0.00	35.90	42	4,671	0.90%
2019/01/04	1	35.75	1	36.00	35.70	0	4,802	0.00%
2019/01/02	1	35.75	0	0.00	35.55	1	4,988	0.02%
2018/12/26	0	0.00	1	36.10	35.95	-1	5,114	-0.02%
2018/12/25	0	0.00	1	36.75	36.80	-1	5,114	-0.02%
2018/12/20	1	35.15	0	0.00	35.15	1	5,085	0.02%
2018/12/19	1	34.90	10	35.30	35.35	-9	5,047	-0.18%
2018/12/18	1	34.80	0	0.00	34.55	1	5,010	0.02%
2018/12/14	1	35.70	0	0.00	35.65	1	4,930	0.02%
2018/12/11	2	35.53	1	35.40	35.25	1	4,865	0.02%
2018/12/10	10	35.65	0	0.00	35.45	10	4,804	0.21%
2018/12/07	7	36.59	1	36.30	36.40	6	4,788	0.13%
2018/12/06	1	36.55	20	36.14	36.35	-19	4,802	-0.40%
2018/12/05	3	37.02	3	37.18	36.90	0	4,739	0.00%
2018/12/04	4	37.63	0	0.00	37.55	4	4,691	0.09%
2018/11/30	5	36.30	10	36.70	36.25	-5	4,516	-0.11%
2018/11/29	8	36.38	13	36.55	35.80	-5	4,291	-0.12%
2018/11/28	0	0.00	23	35.08	35.05	-23	4,030	-0.57%
2018/11/27	20	33.60	0	0.00	33.80	20	3,944	0.51%
2018/11/26	3	33.73	0	0.00	33.60	3	3,911	0.08%
2018/11/22	0	0.00	1	33.60	33.45	-1	3,848	-0.03%
2018/11/21	1	33.45	1	33.55	33.45	0	3,842	0.00%
2018/11/19	1	33.50	1	33.70	33.75	0	3,765	0.00%
2018/11/16	10	33.35	0	0.00	33.35	10	3,735	0.27%
2018/11/15	31	33.20	8	33.31	33.55	23	3,695	0.62%
2018/11/14	4	33.88	5	34.19	34.15	-1	3,612	-0.03%
2018/11/12	1	34.00	0	0.00	34.00	1	3,558	0.03%
2018/11/09	0	0.00	1	34.15	34.00	-1	3,593	-0.03%
2018/11/08	2	34.30	1	34.60	34.25	1	3,696	0.03%
2018/11/07	1	34.30	1	34.50	34.30	0	3,709	0.00%
2018/11/05	1	34.10	2	33.95	34.25	-1	3,784	-0.03%
2018/11/02	0	0.00	11	34.42	34.20	-11	3,807	-0.29%
2018/11/01	1	33.90	1	33.75	34.10	0	3,847	0.00%
2018/10/31	3	33.05	4	33.23	33.30	-1	3,840	-0.03%
2018/10/30	1	33.00	0	0.00	32.90	1	3,778	0.03%
2018/10/29	1	32.55	1	32.55	32.75	0	3,758	0.00%
2018/10/26	4	32.93	1	32.90	32.95	3	3,727	0.08%
2018/10/25	2	33.00	0	0.00	32.60	2	3,712	0.05%
2018/10/24	1.1	33.75	0	0.00	34.05	1.1	3,668	0.03%
2018/10/23	1	34.10	0	0.00	34.20	1	3,639	0.03%
2018/10/22	1	34.40	0	0.00	34.40	1	3,631	0.03%
2018/10/19	4	34.55	0	0.00	34.75	4	3,619	0.11%
2018/10/16	1	34.30	0	0.00	33.90	1	3,452	0.03%
2018/10/15	1	33.80	0	0.00	33.90	1	3,430	0.03%
2018/10/12	1	34.00	0	0.00	34.00	1	3,394	0.03%
2018/10/11	1	34.00	0	0.00	34.00	1	3,337	0.03%
2018/10/08	0	0.00	1	36.80	36.70	-1	3,154	-0.03%
2018/10/05	0	0.00	5	36.70	36.90	-5	3,159	-0.16%
2018/10/04	3	36.98	0	0.00	36.85	3	3,164	0.09%
2018/10/03	0	0.00	1	38.10	38.05	-1	3,122	-0.03%
2018/10/01	4	38.88	5	38.65	38.50	-1	3,163	-0.03%
2018/09/28	1	39.15	0	0.00	38.95	1	3,251	0.03%
2018/09/25	1	39.20	0	0.00	39.15	1	3,280	0.03%
2018/09/21	0	0.00	3	38.58	38.75	-3	3,301	-0.09%
2018/09/18	1	39.00	0	0.00	39.00	1	3,357	0.03%
2018/09/12	2	38.50	2	38.40	38.70	0	3,430	0.00%
2018/09/07	8	39.79	2	39.50	39.35	6	3,615	0.17%
2018/09/06	0	0.00	5	39.40	39.30	-5	3,656	-0.14%
2018/09/05	74	40.05	0	0.00	39.90	74	3,672	2.02%
2018/08/30	0	0.00	1	40.85	40.65	-1	3,797	-0.03%
2018/08/27	0	0.00	1	40.50	40.25	-1	3,911	-0.03%
2018/08/23	10	40.50	0	0.00	40.90	10	4,043	0.25%
2018/08/22	4	40.90	0	0.00	40.80	4	4,079	0.10%
2018/08/21	0	0.00	1	42.80	42.95	-1	4,074	-0.02%
2018/08/17	0	0.00	1	42.25	42.15	-1	4,078	-0.02%
2018/08/16	2.1	42.15	1	42.10	42.00	1.1	4,099	0.03%
2018/08/15	5	42.06	3	42.65	41.80	2	4,096	0.05%
2018/08/13	2	42.90	1	43.50	43.50	1	4,088	0.02%
2018/08/10	1.2	44.31	0	0.00	44.45	1.2	4,129	0.03%
2018/08/09	0	0.00	2	44.20	44.25	-2	4,254	-0.05%
2018/08/08	17	43.90	1.3	43.80	43.70	15.8	4,327	0.36%
2018/08/07	0	0.00	2	44.85	44.75	-2	4,352	-0.05%
2018/08/06	0	0.00	3	43.47	43.50	-3	4,367	-0.07%
2018/08/01	5	43.30	0	0.00	43.55	5	4,472	0.11%
2018/07/26	1	42.65	1	42.75	43.35	0	4,502	0.00%
2018/07/25	1	42.50	0	0.00	42.65	1	4,488	0.02%
2018/07/24	2	42.43	0	0.00	42.65	2	4,470	0.04%
2018/07/23	3	42.90	2	43.05	43.10	1	4,489	0.02%
2018/07/19	2	42.70	0	0.00	42.55	2	4,498	0.04%
2018/07/18	1	42.80	1	43.20	43.35	0	4,519	0.00%
2018/07/17	0	0.00	2	42.83	42.65	-2	4,521	-0.04%
2018/07/16	0	0.00	3	43.58	43.45	-3	4,505	-0.07%
2018/07/11	2	42.50	1	42.55	42.50	1	4,463	0.02%
2018/07/10	1	43.90	1	43.95	43.95	0	4,429	0.00%
2018/07/09	0	0.00	1	42.60	42.70	-1	4,402	-0.02%
2018/07/06	12	41.41	0	0.00	41.10	12	4,372	0.27%
2018/07/05	1	44.00	0	0.00	43.00	1	4,337	0.02%
2018/06/28	4	44.63	0	0.00	44.65	4	4,347	0.09%
2018/06/27	2	45.95	0	0.00	45.55	2	4,315	0.05%
2018/06/26	3	45.80	0	0.00	46.65	3	4,315	0.07%
2018/06/21	5	46.60	0	0.00	46.50	5	4,421	0.11%
2018/06/20	1	46.40	0	0.00	46.90	1	4,539	0.02%
2018/06/15	1	46.50	0	0.00	46.80	1	4,717	0.02%
2018/06/14	4	46.75	0	0.00	46.60	4	4,694	0.09%
2018/06/13	1	46.85	0	0.00	46.80	1	4,720	0.02%
2018/06/06	0	0.00	3	47.35	47.35	-3	5,067	-0.06%
2018/06/04	0	0.00	1	47.60	47.80	-1	4,974	-0.02%
2018/06/01	1	47.15	0	0.00	47.10	1	4,955	0.02%
2018/05/31	0	0.00	1	47.40	48.00	-1	4,953	-0.02%
2018/05/30	1	46.65	0	0.00	46.85	1	4,888	0.02%
2018/05/29	3	47.27	0	0.00	47.65	3	4,885	0.06%
2018/05/28	1	47.35	0.1	47.50	47.65	1	4,923	0.02%
2018/05/24	2	46.95	52	47.52	47.70	-50	4,906	-1.02%
2018/05/22	0	0.00	1	47.80	47.70	-1	4,898	-0.02%
2018/05/21	1	47.40	0	0.00	47.75	1	4,907	0.02%
2018/05/18	0.5	47.20	2	47.85	47.45	-1.5	4,839	-0.03%
2018/05/17	1	46.80	2	47.25	47.00	-1	4,793	-0.02%
2018/05/16	1	46.10	7	45.76	46.00	-6	4,662	-0.13%
2018/05/15	0	0.00	87.1	45.06	45.25	-87.1	4,668	-1.87%
2018/05/14	0	0.00	1	44.10	44.45	-1	4,688	-0.02%
2018/05/11	56	43.53	0	0.00	43.30	56	4,696	1.19%
2018/05/10	0	0.00	1.2	43.91	44.40	-1.2	4,687	-0.03%
2018/05/09	0	0.00	1	43.10	43.20	-1	4,654	-0.02%
2018/05/07	1	42.30	3	42.48	42.40	-2	4,634	-0.04%
2018/05/03	1	42.80	1	42.75	42.95	0	4,576	0.00%
2018/05/02	2	42.90	0	0.00	42.85	2	4,537	0.04%
2018/04/27	6	41.70	0	0.00	41.80	6	4,540	0.13%
2018/04/26	48	42.59	0	0.00	42.65	48	4,507	1.06%
2018/04/25	1	43.10	0	0.00	43.50	1	4,501	0.02%
2018/04/24	1	43.05	0	0.00	43.65	1	4,500	0.02%
2018/04/17	0	0.00	1	44.20	44.20	-1	4,471	-0.02%
2018/04/13	0	0.00	0.1	44.60	45.00	-0.1	4,509	0.00%
2018/04/12	0	0.00	0.3	44.80	45.15	-0.3	4,518	-0.01%
2018/04/11	0	0.00	2	44.95	45.15	-2	4,543	-0.04%
2018/04/10	0	0.00	1.1	43.95	44.25	-1.1	4,547	-0.02%
2018/04/09	1	44.00	1	42.90	44.10	0	4,583	0.00%
2018/04/03	0	0.00	1	43.50	43.50	-1	4,491	-0.02%
2018/04/02	2	44.25	7	44.13	44.25	-5	4,472	-0.11%
2018/03/31	1	43.60	0	0.00	43.50	1	4,430	0.02%
2018/03/30	1	43.50	3.4	43.55	43.60	-2.4	4,446	-0.05%
2018/03/29	0	0.00	6.2	43.41	43.50	-6.2	4,409	-0.14%
2018/03/28	0.1	43.00	0	0.00	43.25	0.1	4,381	0.00%
2018/03/27	0	0.00	1.1	43.44	43.40	-1.1	4,319	-0.02%
2018/03/26	0	0.00	2	43.10	43.65	-2	4,297	-0.05%
2018/03/23	2	43.28	9	43.40	43.35	-7	4,205	-0.17%
2018/03/22	6	43.08	47	43.00	43.20	-41	4,084	-1.00%
2018/03/21	0	0.00	9	42.57	42.70	-9	3,937	-0.23%
2018/03/19	0	0.00	12	42.14	42.15	-12	3,842	-0.31%
2018/03/16	0	0.00	12	41.69	41.75	-12	3,793	-0.32%
2018/03/15	1	40.70	2	40.50	40.80	-1	3,573	-0.03%
2018/03/14	10	40.00	93	39.78	39.80	-83	3,514	-2.36%
2018/03/13	0	0.00	6	38.87	39.05	-6	3,464	-0.17%
2018/03/12	1	38.30	4	38.38	38.40	-3	3,495	-0.09%
2018/03/08	1	38.05	1	38.35	38.05	0	3,558	0.00%
2018/03/07	1	37.95	2	38.45	38.05	-1	3,568	-0.03%
2018/03/06	1	37.85	1	38.30	38.10	0	3,607	0.00%
2018/03/05	28	37.86	0	0.00	37.70	28	3,809	0.73%
2018/03/02	1	38.70	0	0.00	38.75	1	3,843	0.03%
2018/03/01	1	39.45	7.9	39.41	39.15	-6.9	3,903	-0.18%
2018/02/27	1	38.70	0	0.00	38.70	1	3,860	0.03%
2018/02/23	2	38.75	3	39.27	38.95	-1	3,858	-0.03%
2018/02/22	3	38.18	0	0.00	38.30	3	3,843	0.08%
2018/02/12	7	37.96	1	37.95	37.90	6	3,867	0.16%
2018/02/09	4	37.48	0	0.00	37.90	4	3,936	0.10%
2018/02/08	0	0.00	5	38.95	38.80	-5	3,947	-0.13%
2018/02/07	5	39.25	0	0.00	38.65	5	3,983	0.13%
2018/02/06	14	37.84	0	0.00	37.85	14	3,901	0.36%
2018/02/05	8	39.33	3	39.40	39.30	5	3,810	0.13%
2018/02/02	30	40.18	0	0.00	40.20	30	3,799	0.79%
2018/01/31	12	40.52	0.1	41.05	41.25	11.9	3,844	0.31%
2018/01/29	4	41.60	0	0.00	41.75	4	3,819	0.10%
2018/01/26	4	41.85	0	0.00	42.00	4	3,820	0.10%
2018/01/24	4	41.41	1	41.40	41.50	3	3,833	0.08%
2018/01/22	5	41.95	1	41.95	42.00	4	3,841	0.10%
2018/01/19	0	0.00	3	42.03	41.95	-3	3,853	-0.08%
2018/01/17	2	41.80	4	41.80	41.85	-2	3,834	-0.05%
2018/01/16	0	0.00	4	41.70	41.65	-4	3,862	-0.10%
2018/01/12	0	0.00	5	41.60	41.60	-5	4,034	-0.12%
2018/01/10	3	41.58	0	0.00	41.60	3	4,079	0.07%
2018/01/09	0	0.00	1	41.80	41.90	-1	4,111	-0.02%
2018/01/08	1	41.90	0	0.00	42.10	1	4,127	0.02%
2018/01/05	0	0.00	2.1	42.00	42.25	-2.1	4,136	-0.05%
2018/01/03	2	41.58	2	41.53	41.70	0	4,145	0.00%
2018/01/02	0	0.00	7	40.75	40.85	-7	4,095	-0.17%