大聯大 (3702)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	1	72.00	0	0.00	70.60	1	5,763	0.02%
2024/11/21	56	73.30	0	0.00	72.50	56	5,655	0.99%
2024/11/20	0	0.00	0.4	75.20	74.40	-0.4	5,570	-0.01%
2024/11/19	2	75.55	0	0.00	75.40	2	5,505	0.04%
2024/11/18	0	0.00	3	77.44	75.70	-3	5,396	-0.06%
2024/11/15	2	75.40	2	76.95	75.40	0	5,311	0.00%
2024/11/14	2	74.75	0	0.00	75.90	2	5,293	0.04%
2024/11/13	0	0.00	2	76.70	76.30	-2	5,237	-0.04%
2024/11/11	1	75.00	0	0.00	75.60	1	5,114	0.02%
2024/11/07	0	0.00	2.1	76.52	77.10	-2.1	5,130	-0.04%
2024/11/05	1	72.20	0.7	72.70	72.90	0.3	5,154	0.00%
2024/11/04	2.3	73.94	0	0.00	73.20	2.3	5,214	0.04%
2024/10/30	0.3	75.48	0	0.00	74.20	0.3	5,273	0.01%
2024/10/28	0.1	77.13	0	0.00	77.00	0.1	5,288	0.00%
2024/10/25	0	0.00	2	77.30	77.40	-2	5,363	-0.04%
2024/10/24	0.1	77.00	0	0.00	76.70	0.1	5,416	0.00%
2024/10/23	5	77.28	0	0.00	77.00	5	5,508	0.09%
2024/10/22	0	0.00	1	78.30	78.30	-1	5,574	-0.02%
2024/10/21	0	0.00	1	77.70	77.50	-1	5,707	-0.02%
2024/10/18	0.2	78.14	0	0.00	78.00	0.2	5,797	0.00%
2024/10/17	0.1	78.00	2.1	78.46	77.50	-2	5,876	-0.03%
2024/10/16	1	76.91	0	0.00	77.20	1	5,962	0.02%
2024/10/15	0	0.00	4.1	78.17	78.10	-4.1	5,951	-0.07%
2024/10/14	2	77.00	1	78.00	76.80	1	6,101	0.02%
2024/10/11	0	0.00	1	76.20	76.20	-1	6,180	-0.02%
2024/10/09	0	0.00	23	75.44	74.80	-23	6,223	-0.37%
2024/10/07	12	74.56	0	0.00	75.20	12	6,292	0.19%
2024/10/01	0	74.50	0	0.00	73.60	0	6,239	0.00%
2024/09/30	3	76.23	0	0.00	75.00	3	6,333	0.05%
2024/09/27	1	77.47	34	77.99	77.50	-33	6,582	-0.50%
2024/09/26	2	76.10	0	0.00	76.20	2	6,966	0.03%
2024/09/25	33	76.80	35	77.84	76.50	-2	6,972	-0.03%
2024/09/24	1	74.80	0	0.00	76.00	1	6,942	0.01%
2024/09/23	0	0.00	1	76.00	75.80	-1	6,957	-0.01%
2024/09/20	1.1	75.31	2	75.90	74.80	-0.9	6,884	-0.01%
2024/09/19	1	74.00	2	75.10	74.80	-1	6,760	-0.01%
2024/09/18	9	74.12	0	0.00	73.60	9	6,684	0.13%
2024/09/16	3	74.10	0	0.00	74.30	3	6,740	0.04%
2024/09/13	1	74.40	0	0.00	74.20	1	6,731	0.01%
2024/09/11	2	74.50	0	74.30	74.00	2	6,745	0.03%
2024/09/10	1	75.00	0	0.00	74.60	1	6,706	0.01%
2024/09/09	1	74.20	2	75.95	76.30	-1	6,669	-0.01%
2024/09/06	39.2	76.53	13	77.30	76.30	26.2	6,601	0.40%
2024/09/05	26	76.95	26	77.40	77.40	0	6,584	0.00%
2024/09/04	4.1	78.09	0	0.00	77.20	4.1	6,572	0.06%
2024/09/03	2.2	79.76	0	0.00	79.10	2.2	6,498	0.03%
2024/09/02	4	80.38	0	0.00	80.30	4	6,495	0.06%
2024/08/30	3.1	81.79	2	82.10	81.20	1.1	6,512	0.02%
2024/08/29	0	0.00	1	80.80	80.50	-1	6,455	-0.02%
2024/08/28	0	0.00	1	80.50	80.00	-1	6,534	-0.02%
2024/08/27	1.3	79.86	0	0.00	80.10	1.3	6,878	0.02%
2024/08/26	4	80.83	1	81.80	80.40	3	6,932	0.04%
2024/08/23	1	80.20	0	0.00	80.50	1	7,030	0.01%
2024/08/21	1	80.80	1	81.40	81.50	0	7,149	0.00%
2024/08/20	0	0.00	0.1	83.50	82.40	-0.1	7,170	0.00%
2024/08/19	1.1	83.17	0	0.00	83.20	1.1	7,303	0.02%
2024/08/16	1	83.80	66	85.11	83.80	-65	7,404	-0.88%
2024/08/15	67	84.65	0	0.00	83.80	67	7,616	0.88%
2024/08/14	1	85.30	0	0.00	85.50	1	7,843	0.01%
2024/08/12	0	0.00	1.8	85.23	86.30	-1.8	7,995	-0.02%
2024/08/09	0.1	83.78	1	86.30	83.60	-0.9	8,021	-0.01%
2024/08/08	10	81.30	10	82.10	83.30	0	7,974	0.00%
2024/08/07	0	0.00	1	83.70	83.70	-1	7,943	-0.01%
2024/08/06	0	0.00	1	83.80	83.10	-1	7,970	-0.01%
2024/08/05	2.3	78.40	1	80.40	80.20	1.3	7,926	0.02%
2024/08/02	0	85.34	0	0.00	85.00	0	7,832	0.00%
2024/08/01	1.5	86.27	1	86.80	86.00	0.5	7,837	0.01%
2024/07/30	1	85.20	0	0.00	85.20	1	7,881	0.01%
2024/07/29	0	87.76	2	86.60	86.00	-2	7,883	-0.03%
2024/07/23	1	91.30	0	0.00	92.80	1	7,811	0.01%
2024/07/22	4	91.63	5	92.10	92.30	-1	7,810	-0.01%
2024/07/19	0	0.00	0.1	94.00	94.20	-0.1	7,717	0.00%
2024/07/18	3	94.13	0	0.00	94.60	3	7,628	0.04%
2024/07/17	0	0.00	1.6	95.89	94.50	-1.6	7,588	-0.02%
2024/07/16	0.1	97.30	1	101.95	98.10	-1	7,577	-0.01%
2024/07/15	0	0.00	19.2	97.44	101.00	-19.2	7,587	-0.25%
2024/07/12	0	0.00	3	94.77	94.80	-3	7,453	-0.04%
2024/07/11	0	0.00	0.3	93.10	94.00	-0.3	7,409	0.00%
2024/07/10	3	91.87	7.2	93.03	93.00	-4.2	7,515	-0.06%
2024/07/09	0	0.00	2.4	92.30	92.90	-2.4	7,556	-0.03%
2024/07/08	1	91.20	5	91.50	91.20	-4	7,573	-0.05%
2024/07/05	0	0.00	1.3	93.02	92.60	-1.3	7,593	-0.02%
2024/07/04	0	0.00	9.9	93.04	93.70	-9.9	7,602	-0.13%
2024/07/03	1.2	86.03	7	87.03	90.30	-5.9	7,446	-0.08%
2024/07/02	9.2	84.86	2	84.00	83.50	7.2	7,282	0.10%
2024/07/01	0	0.00	1.4	90.41	90.90	-1.4	6,843	-0.02%
2024/06/28	0	0.00	1.2	90.13	89.80	-1.2	6,815	-0.02%
2024/06/27	0.3	87.14	6	89.40	89.70	-5.8	6,826	-0.08%
2024/06/26	3.1	88.91	0.1	89.30	88.10	3	7,030	0.04%
2024/06/24	0.2	88.00	1.2	88.14	88.50	-1	7,495	-0.01%
2024/06/21	1.4	87.95	0	0.00	87.40	1.4	7,602	0.02%
2024/06/20	0.2	89.29	0	0.00	89.80	0.2	7,565	0.00%
2024/06/19	0	0.00	0.2	89.40	89.00	-0.2	7,624	0.00%
2024/06/18	0.1	86.90	7	87.79	88.40	-6.9	7,755	-0.09%
2024/06/17	0.2	86.44	1	87.00	86.30	-0.8	7,903	-0.01%
2024/06/14	1	86.00	0	0.00	86.20	1	8,252	0.01%
2024/06/12	1	86.20	0.1	86.40	85.60	0.9	9,229	0.01%
2024/06/07	0.2	86.29	0	0.00	86.30	0.2	9,680	0.00%
2024/06/06	0	0.00	5	87.00	86.90	-5	9,793	-0.05%
2024/06/05	6	86.15	0.1	86.30	86.20	5.9	9,972	0.06%
2024/06/04	1	85.50	0	0.00	86.00	1	10,371	0.01%
2024/05/31	2.3	85.58	1	85.30	86.20	1.3	10,861	0.01%
2024/05/30	1.1	85.91	1.1	86.18	86.10	0	10,666	0.00%
2024/05/29	9.1	86.95	0	0.00	86.00	9.1	10,642	0.09%
2024/05/28	0	0.00	10	89.38	88.80	-10	10,607	-0.09%
2024/05/27	3	86.80	4	87.38	88.20	-1	10,698	-0.01%
2024/05/24	2.2	87.15	0	0.00	87.20	2.2	10,655	0.02%
2024/05/23	4.1	86.80	1	87.50	88.00	3.1	10,652	0.03%
2024/05/22	2.1	87.41	0	0.00	87.50	2.1	10,586	0.02%
2024/05/21	10.2	88.92	1	88.20	88.40	9.2	10,472	0.09%
2024/05/20	1	92.70	8	92.39	94.00	-7	10,286	-0.07%
2024/05/17	0.3	86.70	0	0.00	87.60	0.3	10,140	0.00%
2024/05/16	2	86.80	0.3	88.00	86.50	1.7	10,050	0.02%
2024/05/15	3	88.70	1	90.50	87.50	2	10,017	0.02%
2024/05/14	3.3	89.51	0.4	89.28	89.00	2.9	10,011	0.03%
2024/05/13	0	0.00	3.1	90.90	91.10	-3.1	10,002	-0.03%
2024/05/10	1	90.00	1	91.50	92.10	0	9,992	0.00%
2024/05/09	1.3	90.30	10	89.10	89.60	-8.7	9,949	-0.09%
2024/05/08	0.1	91.21	0.2	91.99	92.60	0	9,944	0.00%
2024/05/07	2	92.80	1.9	92.64	93.00	0.1	9,960	0.00%
2024/05/06	0.4	91.18	26	91.57	91.80	-25.6	9,905	-0.26%
2024/05/03	0	0.00	5.2	91.27	91.80	-5.2	9,914	-0.05%
2024/05/02	1	90.59	1	88.50	89.70	0	9,879	0.00%
2024/04/30	0	0.00	1	88.50	88.30	-1	9,896	-0.01%
2024/04/29	1.1	86.11	0	0.00	86.60	1.1	9,887	0.01%
2024/04/26	1	85.30	1	85.80	85.10	0	9,937	0.00%
2024/04/25	0.2	85.13	0	0.00	84.80	0.2	9,925	0.00%
2024/04/24	1.1	86.11	0	86.40	86.40	1	9,984	0.01%
2024/04/23	2	85.30	1	85.50	85.10	1	10,190	0.01%
2024/04/22	1.1	86.94	0	87.90	86.70	1.1	10,214	0.01%
2024/04/19	0.3	87.68	1	88.00	88.70	-0.7	10,163	-0.01%
2024/04/18	0	90.25	1	91.00	89.30	-1	9,968	-0.01%
2024/04/17	0	0.00	1.1	91.13	92.40	-1.1	9,978	-0.01%
2024/04/16	0.1	89.30	1	89.60	89.60	-0.9	9,949	-0.01%
2024/04/15	0.1	91.60	2	92.10	91.10	-1.9	9,846	-0.02%
2024/04/12	0.1	92.20	6	90.67	91.60	-5.9	9,806	-0.06%
2024/04/11	1.1	91.04	1	90.60	91.00	0.1	9,853	0.00%
2024/04/10	0.1	90.62	1.1	90.89	89.90	-1	9,862	-0.01%
2024/04/09	0.5	90.06	1	90.20	89.70	-0.5	9,885	-0.01%
2024/04/08	3	89.70	8.3	90.09	89.90	-5.3	9,939	-0.05%
2024/04/03	0.3	92.59	0.1	92.00	91.70	0.2	9,835	0.00%
2024/04/02	0.1	92.60	0	0.00	93.00	0.1	9,840	0.00%
2024/04/01	1.2	93.77	3.2	96.32	92.50	-2	9,840	-0.02%
2024/03/29	2.4	93.44	2	94.75	95.90	0.4	9,768	0.00%
2024/03/28	7	96.57	5.1	96.78	96.00	1.9	9,508	0.02%
2024/03/27	0	92.70	9	93.06	95.60	-9	9,446	-0.10%
2024/03/26	0	88.40	2.2	89.81	89.90	-2.2	9,369	-0.02%
2024/03/25	1	88.50	0	0.00	89.50	1	9,474	0.01%
2024/03/22	0	0.00	0	89.80	89.20	0	9,602	0.00%
2024/03/21	1	89.00	4	89.65	90.90	-3	9,726	-0.03%
2024/03/20	30.2	92.75	28	91.04	90.00	2.2	9,777	0.02%
2024/03/19	8.5	92.47	0.1	91.80	91.00	8.4	9,744	0.09%
2024/03/18	8	92.13	6	92.53	92.50	2	9,521	0.02%
2024/03/15	7	89.39	16	89.37	92.10	-9	9,342	-0.10%
2024/03/14	43	89.72	6.7	86.88	85.70	36.3	8,740	0.42%
2024/03/13	0	95.40	0	0.00	95.20	0	8,494	0.00%
2024/03/12	4	96.20	4.9	96.19	95.90	-0.9	8,396	-0.01%
2024/03/11	6	93.45	7.3	96.13	93.50	-1.2	8,348	-0.01%
2024/03/08	14.2	98.06	23.2	97.54	97.30	-9	8,303	-0.11%
2024/03/07	3.6	94.97	8.1	96.59	96.20	-4.5	7,988	-0.06%
2024/03/06	5	92.80	10	93.05	92.80	-5	7,767	-0.06%
2024/03/05	5.1	84.02	5.1	85.21	87.60	0	7,797	0.00%
2024/03/04	6.1	87.21	0	0.00	86.70	6.1	7,743	0.08%
2024/03/01	3.2	89.53	7.1	89.22	88.70	-4	7,836	-0.05%
2024/02/29	1	92.90	0.1	92.60	92.80	1	7,841	0.01%
2024/02/27	0	92.30	4.4	91.84	91.70	-4.4	7,786	-0.06%
2024/02/26	3	91.70	1	91.70	91.60	2	7,807	0.03%
2024/02/23	2	93.40	3.1	94.81	94.40	-1.1	7,794	-0.01%
2024/02/22	0	0.00	3	91.53	91.50	-3	7,833	-0.04%
2024/02/21	11.2	91.24	1	91.20	90.30	10.2	7,922	0.13%
2024/02/20	0.4	92.45	12.6	92.18	94.00	-12.2	8,111	-0.15%
2024/02/16	2	88.79	3	89.40	89.40	-1	8,149	-0.01%
2024/02/15	5.1	86.92	0	0.00	86.60	5.1	8,167	0.06%
2024/02/05	2.1	87.50	0	0.00	87.60	2.1	8,243	0.02%
2024/02/02	1.1	88.65	2.2	88.21	88.50	-1.1	8,277	-0.01%
2024/02/01	1	89.10	4	89.25	88.70	-3	8,317	-0.04%
2024/01/31	5	86.46	1	87.00	87.20	4	8,333	0.05%
2024/01/30	2	88.60	1	88.00	87.70	1	8,340	0.01%
2024/01/29	1	89.57	0	0.00	89.80	1	8,375	0.01%
2024/01/26	1.3	87.79	5	88.32	89.00	-3.7	8,547	-0.04%
2024/01/25	2.3	89.06	10	89.30	89.00	-7.7	8,640	-0.09%
2024/01/24	1	91.30	2.3	90.62	89.90	-1.3	8,852	-0.01%
2024/01/23	1	89.80	4	89.85	89.80	-3	8,939	-0.03%
2024/01/22	14	89.41	9	88.89	89.60	5	8,933	0.06%
2024/01/19	0	0.00	1	86.50	86.70	-1	8,907	-0.01%
2024/01/18	8	86.84	9	87.01	86.80	-1	8,900	-0.01%
2024/01/17	9	86.13	7	86.25	86.50	2	8,815	0.02%
2024/01/16	2	83.80	24	83.70	84.30	-22	8,651	-0.25%
2024/01/15	0	82.60	1	82.00	82.40	-1	8,581	-0.01%
2024/01/11	8	80.11	1.1	80.82	81.70	6.9	8,635	0.08%
2024/01/09	0.1	81.20	0	0.00	81.80	0.1	8,690	0.00%
2024/01/08	4	80.30	5	81.04	80.90	-1	8,733	-0.01%
2024/01/05	10	79.68	1	81.20	81.40	9	8,737	0.10%
2024/01/04	0	0.00	2	81.35	81.60	-2	8,655	-0.02%
2024/01/03	2.2	79.95	2	80.80	80.50	0.2	8,673	0.00%
2024/01/02	3	80.23	1	80.80	80.40	2	8,668	0.02%
2023/12/29	0	0.00	1	80.80	81.60	-1	8,620	-0.01%
2023/12/28	21	82.55	0.2	83.20	81.40	20.8	8,657	0.24%
2023/12/27	2	84.40	2	84.60	85.00	0	8,703	0.00%
2023/12/26	0.1	82.90	14	83.48	84.10	-13.9	8,671	-0.16%
2023/12/25	4	81.90	0	0.00	82.50	4	8,668	0.05%
2023/12/22	0	0.00	3.2	83.24	83.40	-3.2	8,653	-0.04%
2023/12/21	0	0.00	0	82.00	81.90	0	8,493	0.00%
2023/12/19	0	0.00	10.5	81.39	81.20	-10.5	8,153	-0.13%
2023/12/18	0.2	80.58	1	81.10	81.30	-0.8	7,981	-0.01%
2023/12/15	11.3	80.12	0	0.00	80.20	11.3	7,837	0.14%
2023/12/14	4.3	82.30	3.1	83.20	82.90	1.2	7,677	0.01%
2023/12/13	2.1	84.37	0	84.60	85.00	2.1	7,575	0.03%
2023/12/12	0	0.00	3	81.90	83.30	-3	7,609	-0.04%
2023/12/11	10.1	80.00	3	80.40	80.70	7.1	7,522	0.09%
2023/12/08	0	0.00	1	78.00	79.20	-1	7,481	-0.01%
2023/12/07	1	78.00	2.1	78.33	78.90	-1.1	7,484	-0.01%
2023/12/06	0	0.00	4.3	77.17	78.00	-4.3	7,417	-0.06%
2023/12/05	0	0.00	9.3	76.36	77.00	-9.3	7,372	-0.13%
2023/12/04	1	74.20	3	74.53	75.00	-2	7,273	-0.03%
2023/12/01	3	73.97	4	76.18	73.30	-1	7,248	-0.01%
2023/11/30	1	75.00	2	76.55	77.60	-1	7,090	-0.01%
2023/11/29	0	0.00	4.2	75.33	76.50	-4.2	6,829	-0.06%
2023/11/28	2.2	74.71	50.1	74.96	75.10	-47.9	6,737	-0.71%
2023/11/27	7.2	72.43	6	73.23	74.00	1.2	6,676	0.02%
2023/11/24	0.1	71.60	10	73.50	73.50	-9.9	6,619	-0.15%
2023/11/23	0	0.00	3	71.60	71.90	-3	6,556	-0.05%
2023/11/22	0	0.00	8.2	72.05	72.50	-8.2	6,518	-0.13%
2023/11/21	1.2	71.76	0	72.40	71.70	1.1	6,541	0.02%
2023/11/20	4	70.50	4	71.20	71.40	0	6,492	0.00%
2023/11/17	4.1	72.46	8.1	73.99	71.20	-4	6,498	-0.06%
2023/11/16	2	69.90	3	69.80	69.60	-1	6,275	-0.02%
2023/11/15	4.4	69.90	16.2	69.25	69.50	-11.8	6,226	-0.19%
2023/11/14	2	70.70	3.7	70.58	70.70	-1.6	6,161	-0.03%
2023/11/13	3.4	71.59	3	72.33	71.10	0.4	6,145	0.01%
2023/11/10	10.2	71.46	9	71.80	72.20	1.2	6,076	0.02%
2023/11/09	14	73.44	17	73.84	73.50	-3	6,113	-0.05%
2023/11/08	12.3	74.76	7.2	74.78	74.60	5.1	6,145	0.08%
2023/11/07	18.3	72.79	5	73.68	74.20	13.3	6,108	0.22%
2023/11/06	10	72.11	7.2	72.69	72.90	2.8	6,111	0.05%
2023/11/03	17	70.52	17	71.50	70.90	0	6,058	0.00%
2023/11/02	38.3	73.08	40	73.10	72.80	-1.7	5,917	-0.03%
2023/11/01	4.2	73.85	5.3	72.67	74.10	-1.1	5,786	-0.02%
2023/10/31	9.1	70.99	4	71.03	71.60	5.1	5,603	0.09%
2023/10/30	0.1	68.50	1	68.50	68.90	-0.9	5,484	-0.02%
2023/10/27	1	69.20	17.1	68.68	68.80	-16.1	5,462	-0.30%
2023/10/26	14	67.34	2.4	67.87	67.40	11.6	5,461	0.21%
2023/10/25	6	67.67	0	0.00	68.20	6	5,516	0.11%
2023/10/24	0	0.00	0	67.44	67.70	0	5,581	0.00%
2023/10/23	2.1	66.49	52	66.51	66.30	-49.9	5,657	-0.88%
2023/10/20	1	66.80	1	67.90	67.80	0	5,922	0.00%
2023/10/19	1	67.78	0.5	67.10	67.50	0.5	6,073	0.01%
2023/10/18	0	0.00	30	67.23	67.00	-30	6,176	-0.49%
2023/10/17	3.7	66.97	1	67.70	67.00	2.7	6,165	0.04%
2023/10/16	1.5	67.67	0	67.70	68.10	1.5	6,249	0.02%
2023/10/13	2.4	66.10	3.1	66.51	66.50	-0.7	6,297	-0.01%
2023/10/12	2	64.90	3	65.30	65.50	-1	6,268	-0.02%
2023/10/11	6.5	64.11	4	63.90	64.80	2.5	6,265	0.04%
2023/10/06	4	61.95	1	61.91	63.00	3	6,240	0.05%
2023/10/05	2	61.35	0	0.00	61.50	2	6,219	0.03%
2023/10/03	0	0.00	5	61.30	61.60	-5	6,165	-0.08%
2023/10/02	0	0.00	1.1	59.82	60.00	-1.1	6,109	-0.02%
2023/09/28	1	60.40	59	60.18	60.60	-58	6,078	-0.95%
2023/09/27	0	0.00	3	59.93	60.00	-3	6,091	-0.05%
2023/09/26	1	59.80	0	0.00	60.00	1	6,178	0.02%
2023/09/25	1	59.20	0	0.00	60.00	1	6,155	0.02%
2023/09/22	1	58.50	7	58.84	59.50	-6	6,134	-0.10%
2023/09/21	0.2	58.70	4	58.97	59.30	-3.8	6,071	-0.06%
2023/09/20	0.1	59.40	2	59.40	59.60	-2	6,051	-0.03%
2023/09/19	5	59.70	2	59.60	59.40	3	5,985	0.05%
2023/09/18	3	59.83	0.2	59.50	59.50	2.8	5,945	0.05%
2023/09/15	57	59.48	19	59.50	59.50	38	5,888	0.65%
2023/09/14	1	57.50	2	57.60	58.20	-1	5,765	-0.02%
2023/09/13	0	0.00	1	57.40	57.40	-1	5,760	-0.02%
2023/09/12	0.3	57.09	1	57.20	56.90	-0.7	5,792	-0.01%
2023/09/11	0	0.00	3	56.77	56.50	-3	5,783	-0.05%
2023/09/08	2	56.80	3	56.33	56.60	-1	5,779	-0.02%
2023/09/07	3	56.80	1.3	56.84	56.70	1.7	5,796	0.03%
2023/09/06	0.2	55.30	0	0.00	56.40	0.2	5,762	0.00%
2023/09/05	0	0.00	7	55.00	55.20	-7	5,683	-0.12%
2023/09/04	1	54.60	0.1	54.60	54.80	0.9	5,702	0.02%
2023/08/31	2	54.05	0	0.00	54.90	2	5,707	0.04%
2023/08/30	0	0.00	2	53.50	53.70	-2	5,618	-0.04%
2023/08/29	10	52.80	0	0.00	53.80	10	5,618	0.18%
2023/08/28	0	54.00	0	0.00	54.00	0	5,603	0.00%
2023/08/25	0	0.00	7	54.24	54.70	-7	5,735	-0.12%
2023/08/24	6	53.72	1	53.90	53.40	5	5,692	0.09%
2023/08/23	0	0.00	10	54.80	55.50	-10	5,647	-0.18%
2023/08/22	0	0.00	0.1	53.90	54.00	-0.1	5,577	0.00%
2023/08/21	0	0.00	1	53.80	54.00	-1	5,608	-0.02%
2023/08/18	0	0.00	4	53.15	53.70	-4	5,628	-0.07%
2023/08/17	1	52.10	0	0.00	52.80	1	5,642	0.02%
2023/08/16	2	51.80	0	0.00	52.50	2	5,653	0.04%
2023/08/15	0	0.00	2	52.50	52.20	-2	5,693	-0.04%
2023/08/14	10	50.60	31.1	51.16	52.00	-21.1	5,640	-0.37%
2023/08/11	1	51.10	0.3	51.10	51.50	0.8	5,592	0.01%
2023/08/10	10	50.50	0	0.00	51.50	10	5,571	0.18%
2023/08/09	2	50.40	2	50.61	51.20	0	5,527	0.00%
2023/08/08	2	50.50	2	50.60	51.00	0	5,505	0.00%
2023/08/04	0	0.00	1	50.20	49.95	-1	5,440	-0.02%
2023/08/02	3.1	49.71	0	0.00	49.95	3.1	5,402	0.06%
2023/08/01	0.1	50.30	0	0.00	50.40	0.1	5,379	0.00%
2023/07/31	2	50.00	2	50.25	50.40	0	5,398	0.00%
2023/07/28	27.1	50.34	1.3	50.53	50.30	25.8	5,366	0.48%
2023/07/27	3.3	49.47	1	49.65	49.80	2.3	5,239	0.04%
2023/07/26	3	49.40	1	49.25	49.15	2	5,170	0.04%
2023/07/25	13.3	50.49	2	50.10	50.10	11.3	5,066	0.22%
2023/07/24	20	56.28	3	56.73	56.80	17	4,749	0.36%
2023/07/21	2	57.00	0	0.00	57.10	2	4,552	0.04%
2023/07/20	1	58.40	0	57.70	57.70	1	4,403	0.02%
2023/07/19	0	0.00	2.6	57.75	57.80	-2.6	4,274	-0.06%
2023/07/18	0.1	58.30	3.6	58.50	59.00	-3.5	4,157	-0.08%
2023/07/14	1.9	58.05	2.7	58.14	58.30	-0.8	3,995	-0.02%
2023/07/13	1.6	58.23	0.7	58.10	57.40	0.8	3,958	0.02%
2023/07/12	0.6	57.65	6.1	57.85	58.00	-5.6	3,910	-0.14%
2023/07/11	0.3	56.80	3	56.97	57.30	-2.7	3,877	-0.07%
2023/07/07	1.3	56.08	13	55.62	56.10	-11.7	3,881	-0.30%
2023/07/06	0	0.00	150.3	56.43	56.60	-150.3	3,879	-3.88%	大賣/鉅額交易
2023/07/05	0	0.00	3	57.07	56.90	-3	3,862	-0.08%
2023/07/04	1.1	55.72	12.1	56.22	56.20	-11	3,809	-0.29%
2023/07/03	3	54.97	15	55.10	55.00	-12	3,697	-0.32%
2023/06/30	0	0.00	2	54.80	54.70	-2	3,691	-0.05%
2023/06/28	1	55.00	0	0.00	54.90	1	3,781	0.03%
2023/06/27	0.2	54.70	9	54.69	54.70	-8.9	3,783	-0.23%
2023/06/21	0	0.00	10.3	54.79	54.80	-10.3	3,754	-0.27%
2023/06/20	1	54.30	10	54.50	54.50	-9	3,755	-0.24%
2023/06/19	1	54.10	34	54.40	54.20	-33	3,707	-0.89%
2023/06/15	0.1	54.10	0	0.00	54.40	0.1	3,596	0.00%
2023/06/14	0.8	54.39	1	54.60	54.40	-0.2	3,611	0.00%
2023/06/13	1	54.20	0.2	54.10	54.40	0.8	3,636	0.02%
2023/06/12	0.3	53.42	1	53.50	53.90	-0.7	3,612	-0.02%
2023/06/09	0.7	53.47	40.2	53.50	53.60	-39.5	3,676	-1.07%
2023/06/08	0	0.00	2	53.50	53.60	-2	3,753	-0.05%
2023/06/05	0	0.00	1	53.50	53.50	-1	3,814	-0.03%
2023/06/02	134	53.34	0	0.00	53.40	134	3,842	3.49%	大買/鉅額交易
2023/06/01	0	0.00	3	53.30	53.30	-3	3,831	-0.08%
2023/05/31	0	0.00	2	53.20	53.20	-2	3,822	-0.05%
2023/05/30	0	0.00	0.3	52.80	52.80	-0.3	3,682	-0.01%
2023/05/29	0.2	52.60	6	52.57	53.00	-5.8	3,719	-0.16%
2023/05/26	60	52.24	0.8	52.20	52.40	59.2	3,704	1.60%
2023/05/25	0	0.00	4	51.85	52.50	-4	3,646	-0.11%
2023/05/24	0	0.00	27	51.52	51.80	-27	3,601	-0.75%
2023/05/23	1	52.10	1.8	52.19	52.20	-0.8	3,534	-0.02%
2023/05/22	7	52.00	1	52.60	52.70	6	3,481	0.17%
2023/05/19	0.3	52.10	9	52.22	52.50	-8.8	3,432	-0.25%
2023/05/18	0.3	50.90	5	50.98	51.30	-4.7	3,383	-0.14%
2023/05/17	5	50.70	4.2	50.41	50.80	0.8	3,341	0.02%
2023/05/15	3.1	49.46	0	0.00	49.80	3.1	3,314	0.09%
2023/05/12	5.1	49.71	0	0.00	49.65	5.1	3,324	0.15%
2023/05/11	4.1	49.90	0	0.00	49.80	4.1	3,315	0.12%
2023/05/10	1.1	49.92	0	0.00	50.00	1.1	3,308	0.03%
2023/05/09	7	49.99	0	0.00	50.00	7	3,339	0.21%
2023/05/08	10	50.00	0	0.00	50.20	10	3,372	0.30%
2023/05/05	0	0.00	3	50.43	50.30	-3	3,369	-0.09%
2023/05/04	2	50.20	5	50.26	50.20	-3	3,389	-0.09%
2023/04/28	3.7	50.28	0	0.00	50.00	3.7	3,457	0.11%
2023/04/27	0	0.00	6	50.25	50.40	-6	3,428	-0.17%
2023/04/26	5	49.70	3	49.90	49.75	2	3,420	0.06%
2023/04/25	30	50.00	2	49.98	49.80	28	3,402	0.82%
2023/04/24	3	49.82	0.4	49.80	49.75	2.6	3,395	0.08%
2023/04/20	1	50.00	15	50.03	49.95	-14	3,387	-0.41%
2023/04/19	0.3	50.56	20	50.50	50.00	-19.7	3,407	-0.58%
2023/04/18	8.2	50.50	0	0.00	50.50	8.2	3,376	0.24%
2023/04/17	0	0.00	2	50.35	50.20	-2	3,372	-0.06%
2023/04/14	1	50.10	3.1	50.23	50.10	-2.1	3,361	-0.06%
2023/04/13	0	0.00	1	50.30	50.00	-1	3,347	-0.03%
2023/04/12	0	0.00	0.1	50.60	50.40	-0.1	3,344	0.00%
2023/04/11	1	50.40	2.1	50.40	50.70	-1.1	3,361	-0.03%
2023/04/10	1	50.40	0	0.00	50.10	1	3,334	0.03%
2023/04/07	0	0.00	9	50.66	50.40	-9	3,316	-0.27%
2023/04/06	0	0.00	0.1	50.30	50.30	-0.1	3,298	0.00%
2023/03/30	1	49.65	1	49.95	50.00	0	3,469	0.00%
2023/03/29	10	49.60	3.1	49.89	49.80	7	3,642	0.19%
2023/03/28	1.1	48.52	0	0.00	48.45	1.1	3,804	0.03%
2023/03/27	2	48.73	1	48.75	48.70	1	4,032	0.02%
2023/03/24	4	48.70	0	0.00	48.70	4	4,293	0.09%
2023/03/23	9	48.58	0	0.00	48.65	9	4,313	0.21%
2023/03/22	2	48.75	0.1	48.85	48.80	1.9	4,337	0.04%
2023/03/21	0	0.00	2	48.33	48.25	-2	4,397	-0.05%
2023/03/20	4	48.10	0	0.00	48.10	4	4,414	0.09%
2023/03/17	2	48.20	0.1	48.45	48.10	1.9	4,426	0.04%
2023/03/16	5	48.20	0	0.00	47.95	5	4,382	0.11%
2023/03/15	2	48.55	1	48.95	48.75	1	4,336	0.02%
2023/03/14	1	48.60	0.3	48.75	48.30	0.7	4,333	0.02%
2023/03/13	13.4	48.99	0	0.00	49.00	13.4	4,270	0.31%
2023/03/10	2	49.38	0	0.00	49.25	2	4,211	0.05%
2023/03/09	4.1	49.92	1	50.00	49.75	3.1	4,197	0.07%
2023/03/08	0.1	50.50	3	50.66	50.60	-3	4,205	-0.07%
2023/03/07	0	50.20	1	50.20	50.60	-1	4,211	-0.02%
2023/03/06	0	0.00	3	49.88	50.00	-3	4,211	-0.07%
2023/03/03	14	49.54	0	49.80	49.70	14	4,233	0.33%
2023/03/02	3	48.83	1	49.60	49.60	2	4,266	0.05%
2023/03/01	5	49.02	2	49.70	48.75	3	4,263	0.07%
2023/02/24	0	0.00	0.1	49.65	49.30	-0.1	4,207	0.00%
2023/02/23	0	0.00	0.3	49.25	49.20	-0.3	4,200	-0.01%
2023/02/22	3	48.88	0	0.00	49.20	3	4,239	0.07%
2023/02/16	0	0.00	2	49.35	49.20	-2	4,371	-0.05%
2023/02/14	0.2	49.10	0	0.00	49.05	0.2	4,352	0.00%
2023/02/13	2	49.45	8	49.23	49.35	-6	4,364	-0.14%
2023/02/10	0	0.00	3	49.20	49.00	-3	4,361	-0.07%
2023/02/08	0	0.00	0.1	49.60	49.35	-0.1	4,363	0.00%
2023/02/07	1	49.60	0	0.00	49.80	1	4,378	0.02%
2023/02/06	0	0.00	1	49.65	49.45	-1	4,363	-0.02%
2023/02/03	1	49.10	2	49.20	49.30	-1	4,317	-0.02%
2023/02/02	1.1	48.61	9	49.12	49.25	-7.9	4,296	-0.18%
2023/02/01	0	48.10	5	48.41	48.45	-5	4,253	-0.12%
2023/01/31	9.2	47.85	4	48.23	47.70	5.2	4,267	0.12%
2023/01/30	1	47.95	5	48.20	48.25	-4	4,215	-0.09%
2023/01/16	1	47.25	0	0.00	47.20	1	4,251	0.02%
2023/01/13	5	47.17	0	0.00	47.25	5	4,274	0.12%
2023/01/12	3	47.18	0.1	47.55	47.10	2.9	4,365	0.07%
2023/01/11	10	47.54	0	0.00	47.40	10	4,418	0.23%
2023/01/10	0	0.00	9	48.07	48.00	-9	4,482	-0.20%
2023/01/09	0	0.00	5	48.11	48.20	-5	4,558	-0.11%
2023/01/06	2	47.68	0	0.00	47.60	2	4,576	0.04%
2023/01/04	5.1	47.37	0	0.00	47.55	5.1	4,688	0.11%
2023/01/03	1	47.75	0	0.00	47.85	1	4,761	0.02%
2022/12/30	0	0.00	12	48.05	48.10	-12	4,762	-0.25%
2022/12/29	0	0.00	3	47.92	48.25	-3	4,750	-0.06%
2022/12/28	1	47.25	0	0.00	47.85	1	4,735	0.02%
2022/12/27	4	47.43	0	0.00	47.55	4	4,774	0.08%
2022/12/23	2	47.38	0	0.00	47.80	2	4,941	0.04%
2022/12/20	0.3	47.38	0	0.00	47.30	0.3	4,741	0.01%
2022/12/19	0	0.00	4	48.46	48.75	-4	4,618	-0.09%
2022/12/16	3	46.80	5	48.45	48.45	-2	4,426	-0.05%
2022/12/14	0	47.50	0.1	47.60	47.65	0	4,399	0.00%
2022/12/13	3	47.39	0	0.00	47.35	3	4,448	0.07%
2022/12/09	0	0.00	1	48.25	48.50	-1	4,607	-0.02%
2022/12/07	0	0.00	0.1	47.55	47.15	-0.1	4,619	0.00%
2022/12/06	2	47.78	0	0.00	47.55	2	4,609	0.04%
2022/12/01	0	0.00	12	48.46	48.40	-12	4,668	-0.26%
2022/11/30	0	0.00	24	48.16	48.50	-24	4,656	-0.52%
2022/11/29	0	0.00	6	47.11	47.25	-6	4,600	-0.13%
2022/11/28	0	0.00	6	46.98	46.95	-6	4,609	-0.13%
2022/11/24	0	0.00	5	47.28	47.20	-5	4,620	-0.11%
2022/11/23	0	0.00	36	46.77	46.70	-36	4,610	-0.78%
2022/11/22	1	45.95	6	46.34	46.30	-5	4,612	-0.11%
2022/11/21	0	0.00	10	46.08	46.10	-10	4,596	-0.22%
2022/11/18	3	45.82	0	0.00	45.85	3	4,596	0.07%
2022/11/17	31	46.28	0	0.00	46.35	31	4,585	0.68%
2022/11/16	0	0.00	0.1	47.10	47.05	-0.1	4,563	0.00%
2022/11/15	1	46.55	4	46.65	47.00	-3	4,557	-0.07%
2022/11/14	0	0.00	3	47.27	47.55	-3	4,551	-0.07%
2022/11/10	1	45.90	0	0.00	46.30	1	4,561	0.02%
2022/11/08	0	0.00	1	45.50	45.75	-1	4,597	-0.02%
2022/11/07	2	45.25	0	0.00	45.30	2	4,576	0.04%
2022/11/04	0	0.00	2	45.00	45.40	-2	4,564	-0.04%
2022/11/03	0	0.00	1	44.35	44.40	-1	4,553	-0.02%
2022/11/01	1	44.00	0	0.00	44.25	1	4,539	0.02%
2022/10/31	1	44.15	10	43.90	43.95	-9	4,546	-0.20%
2022/10/27	1	44.30	0	0.00	44.15	1	4,587	0.02%
2022/10/25	7	44.01	0.1	44.25	44.25	7	4,645	0.15%
2022/10/24	2	45.00	0	0.00	45.05	2	4,619	0.04%
2022/10/20	3	45.02	2	45.50	46.60	1	4,608	0.02%
2022/10/19	2	46.10	4	46.15	45.70	-2	4,533	-0.04%
2022/10/18	2.1	45.15	0	0.00	45.60	2.1	4,484	0.05%
2022/10/17	0	0.00	2	45.60	45.70	-2	4,480	-0.04%
2022/10/14	3	46.67	0	0.00	46.10	3	4,470	0.07%
2022/10/13	1	46.80	0.1	47.21	46.80	0.9	4,511	0.02%
2022/10/12	0	0.00	1	46.85	46.90	-1	4,644	-0.02%
2022/10/11	1	46.95	0	0.00	46.85	1	4,757	0.02%
2022/10/07	1.1	47.24	0	0.00	47.20	1.1	4,773	0.02%
2022/10/06	5	47.60	0	0.00	47.70	5	4,864	0.10%
2022/10/05	0	0.00	0.2	47.58	47.30	-0.2	4,916	0.00%
2022/10/04	2	46.63	1	46.95	47.00	1	4,936	0.02%
2022/10/03	1.1	45.60	0	0.00	45.85	1.1	4,897	0.02%
2022/09/30	3	46.00	3	46.07	46.45	0	4,875	0.00%
2022/09/29	2	46.50	0	0.00	47.10	2	4,833	0.04%
2022/09/28	2	46.00	0	0.00	46.10	2	4,769	0.04%
2022/09/27	1	46.90	0	0.00	47.10	1	4,713	0.02%
2022/09/26	1	46.85	1	47.00	46.85	0	4,697	0.00%
2022/09/23	9.1	47.55	0	0.00	47.40	9.1	4,628	0.20%
2022/09/22	18.1	48.46	0	0.00	48.20	18.1	4,619	0.39%
2022/09/21	4	49.23	0	0.00	49.05	4	4,510	0.09%
2022/09/20	6.2	49.52	0	0.00	49.90	6.2	4,422	0.14%
2022/09/19	6	49.71	0	0.00	50.00	6	4,355	0.14%
2022/09/16	7.6	50.29	0	0.00	50.10	7.6	4,290	0.18%
2022/09/14	2	51.70	0	0.00	51.50	2	4,260	0.05%
2022/09/08	9	50.40	0	0.00	52.30	9	4,634	0.19%
2022/09/07	1.1	50.25	1	50.70	50.40	0.1	4,642	0.00%
2022/09/02	1	50.90	0	0.00	50.90	1	4,794	0.02%
2022/09/01	2	50.60	5	50.96	50.70	-3	4,844	-0.06%
2022/08/31	0	0.00	1	51.40	51.40	-1	4,920	-0.02%
2022/08/29	0	0.00	1	50.40	50.50	-1	5,086	-0.02%
2022/08/24	4	50.00	0	0.00	50.00	4	5,467	0.07%
2022/08/23	1	50.10	0	0.00	50.10	1	5,745	0.02%
2022/08/22	5	49.55	1	50.30	50.40	4	5,942	0.07%
2022/08/19	3	49.80	1	49.75	49.90	2	6,057	0.03%
2022/08/18	4	50.01	0	0.00	49.90	4	6,153	0.06%
2022/08/17	3	50.93	0.1	51.30	51.00	2.9	6,319	0.05%
2022/08/16	3	51.40	2	51.90	51.70	1	6,438	0.02%
2022/08/12	0	0.00	0.2	51.40	51.40	-0.2	6,570	0.00%
2022/08/10	1	50.80	1.1	51.09	51.10	-0.1	6,653	0.00%
2022/08/09	3	51.03	0	0.00	51.10	3	6,661	0.05%
2022/08/08	0	0.00	1	51.00	51.30	-1	6,689	-0.01%
2022/08/05	0.1	50.90	0	0.00	50.70	0.1	6,713	0.00%
2022/08/04	0.4	50.00	0	0.00	49.95	0.4	6,747	0.01%
2022/08/02	6.1	49.55	0	0.00	50.20	6.1	6,790	0.09%
2022/07/29	0	0.00	0.2	49.85	50.20	-0.2	6,743	0.00%
2022/07/28	0	0.00	0.3	49.55	49.60	-0.3	6,705	0.00%
2022/07/26	5	49.05	0	0.00	49.20	5	6,664	0.08%
2022/07/25	5	49.46	2	49.30	49.05	3	6,645	0.05%
2022/07/22	0	0.00	1	49.55	49.55	-1	6,653	-0.02%
2022/07/21	2.4	49.68	0	0.00	49.70	2.4	6,600	0.04%
2022/07/20	35	49.03	0	0.00	49.10	35	6,538	0.54%
2022/07/19	4.2	48.65	3	48.65	48.60	1.2	6,472	0.02%
2022/07/18	5	51.64	0	0.00	52.80	5	6,297	0.08%
2022/07/15	4	51.50	1	51.70	51.80	3	6,149	0.05%
2022/07/12	1	51.70	0	0.00	51.50	1	5,926	0.02%
2022/07/11	1	52.30	0	0.00	52.60	1	5,893	0.02%
2022/07/08	1	53.00	0	0.00	53.00	1	5,908	0.02%
2022/07/05	0	0.00	87	52.60	53.00	-87	5,896	-1.48%
2022/07/04	3	53.97	0	0.00	53.50	3	5,896	0.05%
2022/06/29	0	0.00	1	56.20	56.00	-1	5,909	-0.02%
2022/06/28	0	0.00	4	56.10	56.10	-4	5,901	-0.07%
2022/06/24	0	0.00	3	55.77	55.30	-3	5,928	-0.05%
2022/06/23	0	0.00	1.4	54.94	54.90	-1.4	5,937	-0.02%
2022/06/22	3	55.20	0	0.00	54.80	3	5,889	0.05%
2022/06/21	3	55.60	8	55.84	55.40	-5	5,848	-0.09%
2022/06/20	7	54.93	11	54.80	54.40	-4	5,920	-0.07%
2022/06/17	3	56.17	46	55.65	56.30	-43	5,758	-0.75%
2022/06/16	10	56.92	0	0.00	56.80	10	5,607	0.18%
2022/06/15	18	56.88	2	57.30	56.50	16	5,680	0.28%
2022/06/14	10	56.90	12	57.07	56.80	-2	5,642	-0.04%
2022/06/13	0	0.00	6	56.90	56.80	-6	5,604	-0.11%
2022/06/10	0	0.00	8	57.33	57.10	-8	5,572	-0.14%
2022/06/09	10	56.60	5	57.34	57.10	5	5,509	0.09%
2022/06/08	0	0.00	3	57.50	57.20	-3	5,379	-0.06%
2022/06/07	65	56.98	57	57.02	56.90	8	5,333	0.15%
2022/06/06	8	56.98	43	56.88	57.00	-35	5,224	-0.67%
2022/06/02	4	55.98	3	56.30	56.10	1	5,140	0.02%
2022/06/01	3	55.63	86	55.54	55.40	-83	5,120	-1.62%
2022/05/31	1	52.80	0	0.00	52.80	1	4,955	0.02%
2022/05/30	12	55.96	0	0.00	54.40	12	4,711	0.26%
2022/05/27	4	56.30	2	56.20	56.20	2	4,554	0.04%
2022/05/26	1	55.80	1	56.00	55.90	0	4,473	0.00%
2022/05/25	6	56.55	5	57.12	56.10	1	4,402	0.02%
2022/05/24	16	56.42	9.1	56.79	56.20	6.9	4,249	0.16%
2022/05/23	50	56.05	2	56.10	55.80	48	4,110	1.17%
2022/05/20	9	55.54	2	56.20	56.00	7	4,080	0.17%
2022/05/19	0	54.10	12.4	54.38	54.40	-12.4	3,976	-0.31%
2022/05/18	10.1	53.91	0	0.00	54.60	10.1	3,952	0.26%
2022/05/17	20	54.05	0	0.00	54.30	20	3,945	0.51%
2022/05/16	0	0.00	10	54.30	54.10	-10	3,938	-0.25%
2022/05/13	20	53.45	10	53.40	53.50	10	3,964	0.25%
2022/05/12	0	0.00	20	53.40	53.40	-20	3,988	-0.50%
2022/05/10	7	52.00	0	0.00	53.00	7	3,994	0.18%
2022/05/06	2	53.50	0	0.00	54.40	2	3,996	0.05%
2022/05/05	0	0.00	1	54.40	54.40	-1	4,056	-0.02%
2022/05/04	0.1	54.50	0	0.00	53.80	0.1	4,069	0.00%
2022/05/03	2	54.00	0	0.00	53.90	2	4,114	0.05%
2022/04/29	1	54.00	0	0.00	54.30	1	4,149	0.02%
2022/04/28	7	53.03	1	53.80	54.20	6	4,209	0.14%
2022/04/27	10.2	53.32	2.7	53.62	53.30	7.5	4,221	0.18%
2022/04/26	4	54.30	0	0.00	54.70	4	4,232	0.09%
2022/04/25	8	54.95	1	54.70	54.70	7	4,310	0.16%
2022/04/22	7	55.50	0	0.00	56.10	7	4,303	0.16%
2022/04/20	1	56.10	3	55.93	56.00	-2	4,408	-0.05%
2022/04/15	0.2	56.30	0	0.00	56.20	0.2	4,652	0.00%
2022/04/14	0	0.00	1	56.40	56.40	-1	4,672	-0.02%
2022/04/12	2	55.60	0	0.00	55.50	2	4,727	0.04%
2022/04/08	3	55.73	3	55.80	56.00	0	4,779	0.00%
2022/04/07	7	55.70	4.4	55.80	55.50	2.6	4,784	0.06%
2022/04/06	1	56.00	0	0.00	56.50	1	4,751	0.02%
2022/04/01	0	0.00	11	56.00	56.20	-11	4,743	-0.23%
2022/03/31	5	56.00	0	0.00	56.00	5	4,760	0.11%
2022/03/30	5	56.10	0	0.00	56.40	5	4,771	0.10%
2022/03/28	5	55.50	1	56.20	56.20	4	4,808	0.08%
2022/03/24	6	56.47	0	0.00	56.90	6	4,842	0.12%
2022/03/23	11.5	56.62	3	56.43	56.30	8.5	4,912	0.17%
2022/03/22	0	0.00	1	58.20	58.20	-1	4,765	-0.02%
2022/03/21	16.1	58.15	1	58.00	58.20	15.1	4,776	0.32%
2022/03/18	0	0.00	2	58.00	58.50	-2	4,765	-0.04%
2022/03/17	0	0.00	7	57.23	57.30	-7	4,639	-0.15%
2022/03/16	10	56.70	0	0.00	56.90	10	4,641	0.22%
2022/03/15	3	56.50	1	56.80	56.40	2	4,629	0.04%
2022/03/14	6	56.92	1	57.20	57.20	5	4,597	0.11%
2022/03/11	2	56.80	0	0.00	57.20	2	4,601	0.04%
2022/03/10	0	0.00	3	57.10	57.20	-3	4,614	-0.07%
2022/03/08	0	0.00	2	55.95	55.60	-2	4,550	-0.04%
2022/03/07	1	55.90	2	55.70	56.10	-1	4,497	-0.02%
2022/03/04	0	0.00	1	57.00	56.80	-1	4,639	-0.02%
2022/03/03	6.1	56.83	0	0.00	56.90	6.1	4,648	0.13%
2022/03/02	0	56.90	0	0.00	56.90	0	4,619	0.00%
2022/03/01	0	0.00	4	56.53	56.70	-4	4,574	-0.09%
2022/02/25	2	55.40	1	55.70	55.70	1	4,518	0.02%
2022/02/24	0.1	55.90	23.1	55.39	55.70	-23	4,479	-0.51%
2022/02/23	20	56.20	0	0.00	56.20	20	4,419	0.45%
2022/02/22	0	0.00	20	55.65	56.00	-20	4,427	-0.45%
2022/02/21	0	0.00	1.1	55.82	55.90	-1.1	4,442	-0.02%
2022/02/18	0	0.00	40	55.64	55.90	-40	4,563	-0.88%
2022/02/17	1	55.80	62.1	55.79	55.90	-61.1	4,577	-1.33%
2022/02/16	7	55.90	0	55.90	56.00	7	4,555	0.15%
2022/02/15	9	55.81	5	55.76	55.50	4	4,535	0.09%
2022/02/14	2	55.70	3	55.87	55.80	-1	4,485	-0.02%
2022/02/11	0	0.00	2	55.80	56.10	-2	4,438	-0.05%
2022/02/10	1	55.60	0.4	55.40	55.60	0.6	4,358	0.01%
2022/02/09	1	55.10	1	55.30	55.20	0	4,343	0.00%
2022/02/08	4	55.08	7.1	55.00	55.20	-3.1	4,308	-0.07%
2022/02/07	4.1	54.66	1	54.70	55.10	3.1	4,275	0.07%
2022/01/26	0	0.00	1	54.30	54.40	-1	4,189	-0.02%
2022/01/25	0.1	53.90	43	53.92	54.50	-43	4,188	-1.03%
2022/01/24	0.1	53.50	0	54.10	54.40	0.1	4,159	0.00%
2022/01/21	1	54.30	22.1	54.16	54.30	-21.1	4,133	-0.51%
2022/01/20	1	54.60	3	54.70	54.70	-2	4,094	-0.05%
2022/01/19	11	54.58	0	0.00	54.40	11	4,051	0.27%
2022/01/18	0.1	54.40	5	54.42	54.50	-4.9	4,028	-0.12%
2022/01/17	0	0.00	10.1	53.32	53.50	-10.1	3,949	-0.26%
2022/01/14	0.1	53.00	3	53.03	53.40	-2.9	4,013	-0.07%
2022/01/13	3	53.57	1	54.10	53.90	2	3,994	0.05%
2022/01/12	17.2	53.66	31	53.80	53.60	-13.8	3,977	-0.35%
2022/01/11	0	0.00	8.1	53.02	53.20	-8.1	3,898	-0.21%
2022/01/10	1	51.80	22	51.73	51.80	-21	3,807	-0.55%
2022/01/07	0	0.00	0.6	51.80	51.70	-0.6	3,814	-0.01%
2022/01/06	1	51.60	7	51.79	52.00	-6	3,788	-0.16%
2022/01/05	0	0.00	2	51.85	51.80	-2	3,781	-0.05%
2022/01/04	0.3	51.90	2	51.90	51.90	-1.7	3,756	-0.05%
2022/01/03	9.2	52.43	1	52.80	52.30	8.2	3,738	0.22%
2021/12/30	10.2	52.85	12	53.04	52.60	-1.9	3,721	-0.05%
2021/12/29	124	52.45	4	52.40	52.50	120	3,711	3.23%	大買/鉅額交易
2021/12/28	15.2	52.16	5	52.14	52.20	10.2	3,706	0.28%
2021/12/27	2	51.40	21	51.52	51.90	-19	3,716	-0.51%
2021/12/24	28.1	51.11	2	51.20	51.20	26.1	3,706	0.70%
2021/12/23	5	51.00	0	0.00	50.90	5	3,712	0.13%
2021/12/22	0	0.00	1	51.20	50.70	-1	3,689	-0.03%
2021/12/21	1	50.60	0	0.00	50.80	1	3,642	0.03%
2021/12/20	1.1	50.43	0	0.00	50.60	1.1	3,608	0.03%
2021/12/17	20	50.74	0.3	50.70	50.80	19.7	3,575	0.55%
2021/12/15	5.1	50.36	0	0.00	50.50	5.1	3,506	0.15%
2021/12/14	4	50.45	0	0.00	50.50	4	3,531	0.11%
2021/12/13	9.2	50.70	60	50.90	50.60	-50.8	3,523	-1.44%
2021/12/10	0	0.00	51	50.50	50.40	-51	3,512	-1.45%
2021/12/09	0	0.00	1	50.20	50.20	-1	3,500	-0.03%
2021/12/08	2	50.45	61	50.40	50.20	-59	3,497	-1.69%
2021/12/07	0	0.00	2	50.35	50.30	-2	3,492	-0.06%
2021/12/06	1	50.10	0.2	50.51	50.80	0.8	3,479	0.02%
2021/12/03	2	50.10	0	0.00	50.10	2	3,495	0.06%
2021/12/02	3	50.10	0	0.00	50.10	3	3,493	0.09%
2021/12/01	0.1	50.20	36	50.57	50.40	-35.9	3,499	-1.03%
2021/11/30	4	50.30	0	50.40	50.30	4	3,492	0.11%
2021/11/29	1.3	49.41	2	50.00	49.95	-0.7	3,298	-0.02%
2021/11/26	2.4	50.03	2	50.30	50.00	0.4	3,292	0.01%
2021/11/25	0	0.00	0	50.80	50.60	0	3,295	0.00%
2021/11/24	1	50.50	0	0.00	50.50	1	3,289	0.03%
2021/11/23	2.1	50.66	13	50.90	50.60	-10.9	3,297	-0.33%
2021/11/22	5	50.68	12	50.58	51.00	-7	3,299	-0.21%
2021/11/19	1.3	50.38	0	0.00	50.50	1.3	3,306	0.04%
2021/11/18	9	50.10	0	0.00	50.10	9	3,273	0.27%
2021/11/17	14.4	50.79	131	50.41	50.50	-116.6	3,221	-3.62%	大賣/鉅額交易
2021/11/16	3	51.70	181	51.80	51.80	-178	3,126	-5.69%	大賣/鉅額交易
2021/11/15	2	51.95	0	0.00	52.00	2	3,180	0.06%
2021/11/12	1	51.90	16	51.99	52.10	-15	3,240	-0.46%
2021/11/11	1	52.10	40	52.20	52.10	-39	3,309	-1.18%
2021/11/10	1	51.80	91	52.05	52.20	-90	3,420	-2.63%
2021/11/09	0	0.00	0.1	52.10	52.30	-0.1	3,467	0.00%
2021/11/05	0.1	51.90	3	51.93	52.10	-2.9	4,046	-0.07%
2021/11/04	0	0.00	0.1	52.00	51.80	-0.1	4,187	0.00%
2021/11/03	0	0.00	2	52.40	52.60	-2	4,288	-0.05%
2021/11/02	1	52.00	4	52.35	52.00	-3	4,352	-0.07%
2021/11/01	0	0.00	1	52.50	52.60	-1	4,399	-0.02%
2021/10/29	2	51.95	2	52.05	51.90	0	4,453	0.00%
2021/10/28	1	52.00	30	52.20	52.00	-29	4,509	-0.64%
2021/10/27	3	51.90	4	52.05	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/25	14	51.46	3	51.80	51.40	11	4,542	0.24%
2021/10/22	0	0.00	6	51.25	51.80	-6	4,561	-0.13%
2021/10/21	0	0.00	1	50.70	50.40	-1	4,493	-0.02%
2021/10/20	0	0.00	1	50.50	50.50	-1	4,446	-0.02%
2021/10/18	0	0.00	1	49.90	49.60	-1	4,473	-0.02%
2021/10/14	1	49.35	1	49.10	49.30	0	4,493	0.00%
2021/10/13	3	48.93	0	0.00	48.95	3	4,577	0.07%
2021/10/12	0	0.00	2	49.05	49.35	-2	4,622	-0.04%
2021/10/07	0	0.00	11	48.45	48.50	-11	4,726	-0.23%
2021/10/06	1	47.30	0	0.00	47.25	1	4,777	0.02%
2021/10/05	0	0.00	5	47.16	47.55	-5	4,859	-0.10%
2021/10/04	2	47.75	0.2	47.85	47.55	1.8	4,957	0.04%
2021/10/01	1	48.00	1	48.10	48.05	0	5,005	0.00%
2021/09/24	20	48.45	1	48.45	48.50	19	6,691	0.28%
2021/09/22	0	48.30	10	48.50	48.15	-10	6,709	-0.15%
2021/09/17	0	0.00	5	48.90	48.90	-5	6,676	-0.07%
2021/09/16	1	48.50	15	48.63	48.65	-14	6,655	-0.21%
2021/09/14	1	48.30	1	48.55	48.30	0	6,743	0.00%
2021/09/13	2	48.23	11	48.72	48.80	-9	6,789	-0.13%
2021/09/10	0	0.00	5	48.30	48.40	-5	6,835	-0.07%
2021/09/09	0	0.00	0.1	47.45	47.80	-0.1	6,945	0.00%
2021/09/08	1.2	47.52	1	47.30	47.50	0.2	6,945	0.00%
2021/09/07	2	47.68	0	0.00	47.80	2	6,939	0.03%
2021/09/06	0	0.00	2	48.15	47.80	-2	6,956	-0.03%
2021/09/03	10	48.00	0	0.00	48.15	10	6,950	0.14%
2021/09/02	2	48.40	0	0.00	47.70	2	6,969	0.03%
2021/09/01	13	48.02	0.4	48.20	48.10	12.6	6,957	0.18%
2021/08/30	0	0.00	0.4	48.15	48.30	-0.4	6,936	-0.01%
2021/08/26	3	47.57	0	0.00	47.50	3	6,929	0.04%
2021/08/25	0.1	47.70	0	0.00	47.85	0.1	6,941	0.00%
2021/08/20	40	46.65	0	0.00	46.55	40	6,993	0.57%
2021/08/19	5.2	47.25	0	0.00	47.10	5.2	7,091	0.07%
2021/08/18	1	47.20	0	0.00	47.60	1	7,026	0.01%
2021/08/17	40	47.55	1	47.55	47.60	39	6,988	0.56%
2021/08/16	11	47.44	3	47.60	47.40	8	6,916	0.12%
2021/08/13	18	47.79	2	47.85	47.90	16	6,827	0.23%
2021/08/12	16.4	47.85	3	48.00	48.35	13.4	6,804	0.20%
2021/08/11	11.2	49.09	0.3	49.65	48.85	11	6,673	0.16%
2021/08/10	3.2	55.42	0	0.00	55.10	3.2	6,273	0.05%
2021/08/09	7.3	55.49	1	55.50	55.40	6.2	6,181	0.10%
2021/08/06	15	55.87	0	0.00	55.60	15	6,101	0.25%
2021/08/05	3	55.97	2	56.00	56.20	1	6,078	0.02%
2021/08/04	0	0.00	3	55.20	55.50	-3	6,119	-0.05%
2021/08/03	2	54.60	1.9	55.05	55.10	0.1	6,142	0.00%
2021/08/02	0	0.00	0.1	54.60	54.60	-0.1	6,079	0.00%
2021/07/29	19.1	54.60	0	0.00	54.60	19.1	6,068	0.31%
2021/07/28	61	54.50	2	54.70	54.60	59	6,082	0.97%
2021/07/27	0	0.00	0.1	54.70	54.80	-0.1	6,126	0.00%
2021/07/26	0.4	54.80	0	0.00	54.80	0.4	6,156	0.01%
2021/07/23	0.3	54.77	6	54.77	55.00	-5.7	6,184	-0.09%
2021/07/22	1	54.50	0	0.00	54.60	1	6,164	0.02%
2021/07/21	3	54.70	0	0.00	54.60	3	6,136	0.05%
2021/07/20	0	0.00	2	54.90	54.80	-2	6,137	-0.03%
2021/07/19	551	55.11	3	54.80	55.20	548	6,115	8.96%	大買/鉅額交易
2021/07/15	53	54.00	0	0.00	54.10	53	6,054	0.88%
2021/07/14	1	53.60	0.7	53.80	54.10	0.3	5,979	0.00%
2021/07/13	4.7	54.76	1.9	54.94	54.20	2.8	5,909	0.05%
2021/07/12	0.1	55.10	1	56.10	55.00	-0.9	5,810	-0.02%
2021/07/09	3.1	55.40	1	55.60	55.40	2.1	5,715	0.04%
2021/07/08	6.1	56.07	1	56.10	56.40	5.1	5,625	0.09%
2021/07/07	3	56.07	0	0.00	55.80	3	5,586	0.05%
2021/07/06	57.3	58.68	70.1	58.21	57.00	-12.8	5,419	-0.24%
2021/07/05	12	57.70	5	57.68	57.70	7	4,804	0.15%
2021/07/02	1.2	52.97	1	52.60	52.50	0.2	4,266	0.00%
2021/07/01	0	0.00	0	51.45	51.10	0	4,058	0.00%
2021/06/30	1.1	51.26	5	51.60	51.10	-3.9	4,050	-0.10%
2021/06/29	0	0.00	5	50.60	50.70	-5	4,031	-0.12%
2021/06/28	0	0.00	5	50.30	50.40	-5	4,085	-0.12%
2021/06/25	2	50.20	0	0.00	50.20	2	4,092	0.05%
2021/06/24	0.1	50.36	0	0.00	50.40	0.1	4,122	0.00%
2021/06/23	0.1	50.40	0	0.00	50.40	0.1	4,105	0.00%
2021/06/21	0.4	50.04	0	0.00	50.20	0.4	4,041	0.01%
2021/06/18	6.4	50.39	0	0.00	50.00	6.4	3,990	0.16%
2021/06/17	0	0.00	0.3	51.00	51.10	-0.3	3,881	-0.01%
2021/06/15	2	50.60	1	50.70	50.70	1	3,979	0.03%
2021/06/11	1	50.40	0	0.00	50.80	1	4,037	0.02%
2021/06/08	0.1	50.70	0	0.00	50.80	0.1	4,104	0.00%
2021/06/02	0	0.00	1	52.10	51.80	-1	4,113	-0.02%
2021/06/01	1	52.10	2	51.80	51.90	-1	4,110	-0.02%
2021/05/28	0	0.00	1	51.70	51.60	-1	4,161	-0.02%
2021/05/27	2	50.45	3	51.07	51.90	-1	4,198	-0.02%
2021/05/26	2	50.30	0	50.50	50.70	2	4,136	0.05%
2021/05/25	0	0.00	1.3	49.89	50.00	-1.3	4,141	-0.03%
2021/05/20	2	49.50	1.1	49.41	49.40	0.9	4,210	0.02%
2021/05/19	0	0.00	8	49.94	50.00	-8	4,196	-0.19%
2021/05/18	1.2	49.27	0	0.00	49.20	1.2	4,190	0.03%
2021/05/17	4	46.98	0	0.00	47.45	4	4,212	0.09%
2021/05/14	0.1	48.20	0	0.00	48.35	0.1	4,164	0.00%
2021/05/13	59.3	47.50	1	46.60	47.35	58.3	4,140	1.41%
2021/05/12	1	47.00	0	0.00	47.50	1	4,096	0.02%
2021/05/10	0	0.00	2	51.20	51.20	-2	3,950	-0.05%
2021/05/07	0	0.00	0	50.50	50.90	0	4,013	0.00%
2021/05/05	0.3	50.00	0	50.50	50.00	0.3	4,033	0.01%
2021/05/03	0	0.00	0.3	50.30	50.30	-0.3	4,201	-0.01%
2021/04/29	0	51.65	1.8	51.57	51.50	-1.8	4,184	-0.04%
2021/04/28	0.3	51.00	2	51.25	51.60	-1.7	4,174	-0.04%
2021/04/27	0	0.00	4	49.95	50.20	-4	4,191	-0.10%
2021/04/26	2	49.78	0	0.00	49.95	2	4,197	0.05%
2021/04/23	0	0.00	0.1	49.40	49.50	-0.1	4,191	0.00%
2021/04/22	0	49.60	1.9	49.73	49.50	-1.9	4,235	-0.05%
2021/04/21	0	0.00	3	48.87	49.00	-3	4,213	-0.07%
2021/04/20	2.1	48.43	1	48.25	48.55	1.1	4,224	0.03%
2021/04/15	2	47.30	100	47.35	47.55	-98	4,347	-2.25%
2021/04/13	0	0.00	1	47.45	47.35	-1	4,410	-0.02%
2021/04/12	3.5	46.96	0	0.00	47.05	3.5	4,394	0.08%
2021/04/09	9	47.55	3.4	47.60	46.95	5.6	4,361	0.13%
2021/04/08	0	0.00	2	49.40	49.50	-2	4,206	-0.05%
2021/04/06	0	0.00	1	49.65	49.55	-1	4,215	-0.02%
2021/04/01	0	0.00	1	48.95	48.80	-1	4,201	-0.02%
2021/03/31	50	48.75	1	48.45	48.80	49	4,187	1.17%
2021/03/30	0	0.00	0	48.50	48.75	0	4,141	0.00%
2021/03/29	0	0.00	9.7	48.40	48.25	-9.7	4,161	-0.23%
2021/03/25	0	0.00	4	47.90	48.15	-4	4,134	-0.10%
2021/03/24	0	47.70	0	0.00	47.80	0	4,144	0.00%
2021/03/23	3	47.77	3	47.50	47.85	0	4,144	0.00%
2021/03/22	2	47.10	6	47.17	47.65	-4	4,171	-0.10%
2021/03/19	2	47.58	0	0.00	47.65	2	4,178	0.05%
2021/03/18	2	47.83	2.1	47.69	47.95	-0.1	4,119	0.00%
2021/03/17	8	47.36	4	47.51	47.25	4	4,149	0.10%
2021/03/16	0	0.00	15.1	46.91	47.15	-15.1	4,130	-0.37%
2021/03/15	11	46.43	11	46.54	46.60	0	4,179	0.00%
2021/03/12	0	0.00	1	45.40	45.70	-1	4,183	-0.02%
2021/03/11	0	0.00	0	45.50	45.55	0	4,250	0.00%
2021/03/10	2	45.35	1	45.35	45.35	1	4,328	0.02%
2021/03/09	0	0.00	2	44.98	45.00	-2	4,402	-0.05%
2021/03/08	1	44.70	0	0.00	44.90	1	4,530	0.02%
2021/03/05	2	45.03	0	0.00	45.25	2	4,703	0.04%
2021/03/04	5	45.60	3	45.62	45.45	2	5,108	0.04%
2021/03/03	1	45.55	5	45.70	46.00	-4	5,155	-0.08%
2021/03/02	4	46.20	18	46.11	45.90	-14	5,204	-0.27%
2021/02/26	11	45.12	1	45.50	45.35	10	5,188	0.19%
2021/02/25	11	45.48	4	45.37	45.50	7	5,131	0.14%
2021/02/23	5	45.05	0	45.03	45.05	5	5,111	0.10%
2021/02/22	0	0.00	0	44.50	44.45	0	5,069	0.00%
2021/02/19	1	44.20	0	0.00	44.30	1	5,072	0.02%
2021/02/18	10	44.55	0	44.50	44.45	10	5,068	0.20%
2021/02/17	0.3	44.20	6	44.28	44.20	-5.8	5,060	-0.11%
2021/02/05	20	43.55	1.1	43.55	43.50	18.9	5,018	0.38%
2021/02/04	30	43.65	0	0.00	43.70	30	5,027	0.60%
2021/02/02	6	43.73	0	0.00	43.70	6	5,071	0.12%
2021/01/29	4	43.28	0	0.00	43.00	4	5,036	0.08%
2021/01/27	0	0.00	2	44.53	44.60	-2	4,929	-0.04%
2021/01/26	30	44.80	32	45.78	44.70	-2	4,896	-0.04%
2021/01/25	1	44.00	15.8	44.57	45.60	-14.8	4,766	-0.31%
2021/01/22	0	0.00	2	43.45	43.45	-2	4,655	-0.04%
2021/01/21	0	42.95	6	43.26	42.90	-6	4,659	-0.13%
2021/01/20	0	0.00	4	43.33	42.80	-4	4,669	-0.09%
2021/01/19	1	43.75	6	43.38	43.30	-5	4,594	-0.11%
2021/01/18	1	43.45	7	42.86	43.45	-6	4,567	-0.13%
2021/01/15	9.5	43.64	1	43.95	43.50	8.5	4,542	0.19%
2021/01/14	9	43.53	0.1	43.50	43.60	8.9	4,584	0.19%
2021/01/13	6	43.46	0	43.70	43.60	6	4,567	0.13%
2021/01/12	3	43.75	5.1	43.68	43.65	-2.1	4,539	-0.05%
2021/01/11	1.1	43.73	1	43.85	43.85	0.1	4,468	0.00%
2021/01/08	0	0.00	1	43.35	43.60	-1	4,424	-0.02%
2021/01/07	3	43.28	7	43.16	43.30	-4	4,364	-0.09%
2021/01/06	2	42.68	3	42.65	42.75	-1	4,307	-0.02%
2021/01/05	0	0.00	7	42.73	42.90	-7	4,262	-0.16%
2021/01/04	5	42.83	3	42.87	42.80	2	4,250	0.05%
2020/12/31	0	0.00	2	42.90	42.90	-2	4,239	-0.05%
2020/12/30	0	0.00	1	42.75	42.85	-1	4,225	-0.02%
2020/12/29	0	0.00	10	42.70	42.85	-10	4,201	-0.24%
2020/12/28	8	42.83	2	42.90	42.75	6	4,203	0.14%
2020/12/25	5	42.42	1	42.54	42.55	4	4,195	0.09%
2020/12/23	2	41.85	18	42.06	42.25	-16	4,186	-0.38%
2020/12/18	0	0.00	5	42.43	42.15	-5	4,440	-0.11%
2020/12/17	1.1	42.31	3.4	42.36	42.30	-2.3	4,440	-0.05%
2020/12/16	1	42.40	14.1	42.49	42.80	-13.1	4,477	-0.29%
2020/12/15	13	42.10	1.4	42.22	42.05	11.6	4,452	0.26%
2020/12/14	0	0.00	2	42.50	42.45	-2	4,436	-0.05%
2020/12/11	2	42.30	0	0.00	42.40	2	4,415	0.05%
2020/12/10	1	42.00	2	42.20	42.20	-1	4,401	-0.02%
2020/12/09	6	42.31	22.1	42.37	42.15	-16.1	4,362	-0.37%
2020/12/08	2.2	41.79	3	42.02	42.05	-0.8	4,289	-0.02%
2020/12/07	10	41.63	11.3	41.86	41.90	-1.3	4,231	-0.03%
2020/12/04	6	41.43	3	41.68	41.75	3	4,172	0.07%
2020/12/03	9.2	41.18	0.4	41.39	41.30	8.7	4,112	0.21%
2020/12/02	9	41.56	5	41.43	41.60	4	4,056	0.10%
2020/12/01	33.6	41.83	21	42.28	41.80	12.6	3,975	0.32%
2020/11/30	2	42.10	0	0.00	42.65	2	3,794	0.05%
2020/11/27	0	0.00	1.1	40.54	40.65	-1.1	3,365	-0.03%
2020/11/26	3	40.30	40	40.35	40.35	-37	3,292	-1.12%
2020/11/25	3	40.02	140	40.04	40.00	-137	3,288	-4.17%	大賣/鉅額交易
2020/11/24	0	0.00	195	40.17	40.10	-195	3,236	-6.03%	大賣/鉅額交易
2020/11/23	0	0.00	247	40.30	40.15	-247	3,224	-7.66%	大賣/鉅額交易
2020/11/18	1	40.35	2.1	40.60	40.50	-1.1	3,207	-0.03%
2020/11/17	2	40.43	0.1	40.45	40.35	1.9	3,212	0.06%
2020/11/16	0	0.00	1	40.35	40.30	-1	3,259	-0.03%
2020/11/13	0	0.00	160	40.22	40.05	-160	3,297	-4.85%	大賣/鉅額交易
2020/11/12	0	0.00	1	40.25	40.30	-1	3,289	-0.03%
2020/11/11	2	40.10	0	0.00	40.25	2	3,291	0.06%
2020/11/10	0	0.00	13	40.00	40.00	-13	3,268	-0.40%
2020/11/06	0	0.00	5	39.35	39.40	-5	3,267	-0.15%
2020/11/03	0	0.00	0.1	39.50	39.10	-0.1	3,360	0.00%
2020/11/02	1	38.85	0	0.00	38.85	1	3,375	0.03%
2020/10/30	1	39.05	0	0.00	38.80	1	3,430	0.03%
2020/10/29	7	39.11	0	0.00	39.00	7	3,453	0.20%
2020/10/28	1	39.40	0	0.00	39.65	1	3,482	0.03%
2020/10/27	0	0.00	2	39.35	39.50	-2	3,669	-0.05%
2020/10/26	1	39.40	0	0.00	39.40	1	3,768	0.03%
2020/10/22	1	39.15	0	0.00	39.45	1	4,000	0.02%
2020/10/21	1	39.25	0	0.00	39.15	1	4,017	0.02%
2020/10/19	1	39.05	0	0.00	39.05	1	4,211	0.02%
2020/10/15	1	39.30	0	0.00	39.30	1	4,416	0.02%
2020/10/14	3	39.45	0	39.40	39.35	3	4,539	0.07%
2020/10/06	0	0.00	1	39.15	39.35	-1	4,921	-0.02%
2020/10/05	1	38.70	1	39.05	38.65	0	4,953	0.00%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/28	1	38.40	1	38.55	38.60	0	5,062	0.00%
2020/09/25	6	38.00	0	0.00	37.95	6	5,089	0.12%
2020/09/24	4	37.89	1	37.90	37.75	3	5,022	0.06%
2020/09/23	2	38.30	2	38.35	38.55	0	4,941	0.00%
2020/09/22	3	38.78	0	0.00	38.75	3	4,864	0.06%
2020/09/21	3	39.35	0	0.00	39.15	3	4,844	0.06%
2020/09/18	0	0.00	1	39.80	39.80	-1	4,845	-0.02%
2020/09/17	6	39.70	5	39.75	39.80	1	4,823	0.02%
2020/09/16	2	39.93	0	0.00	39.90	2	4,833	0.04%
2020/09/15	10	39.81	5	39.80	39.95	5	4,831	0.10%
2020/09/14	13	40.00	0	0.00	39.95	13	4,906	0.26%
2020/09/10	2	40.00	0	0.00	40.15	2	4,911	0.04%
2020/09/09	1	39.95	1	39.80	40.30	0	4,927	0.00%
2020/09/07	1	40.10	1	40.15	40.10	0	4,969	0.00%
2020/09/02	1	40.55	0	0.00	40.80	1	4,944	0.02%
2020/09/01	2	40.38	1	40.40	40.35	1	5,006	0.02%
2020/08/31	2	41.40	14	41.58	41.10	-12	5,000	-0.24%
2020/08/28	1	41.25	0	0.00	41.45	1	4,933	0.02%
2020/08/27	2	41.32	0	0.00	41.50	2	4,963	0.04%
2020/08/26	1	41.30	1	41.25	41.55	0	4,959	0.00%
2020/08/25	2	41.45	1	41.50	41.50	1	4,974	0.02%
2020/08/20	5	40.13	4	40.79	40.10	1	5,022	0.02%
2020/08/19	8	41.21	7	41.36	41.00	1	4,971	0.02%
2020/08/17	7	40.67	0	0.00	40.70	7	4,913	0.14%
2020/08/14	10	40.50	10	40.45	40.55	0	4,894	0.00%
2020/08/13	4	40.55	0	0.00	40.50	4	4,885	0.08%
2020/08/12	6	40.18	0	0.00	40.60	6	4,865	0.12%
2020/08/11	8	40.29	5	40.40	40.35	3	4,835	0.06%
2020/08/10	1.1	39.95	0	0.00	40.00	1.1	4,798	0.02%
2020/08/07	1	39.90	0	0.00	39.95	1	4,815	0.02%
2020/08/06	0	0.00	7	40.23	40.25	-7	4,828	-0.14%
2020/08/05	21	40.21	18	40.14	40.25	3	4,817	0.06%
2020/08/04	5	39.95	0	0.00	40.15	5	4,783	0.10%
2020/08/03	1	39.60	3	39.80	39.50	-2	4,718	-0.04%
2020/07/31	16	39.89	7	39.87	39.90	9	4,649	0.19%
2020/07/30	10	43.35	3.9	43.49	43.50	6.1	4,432	0.14%
2020/07/29	2	43.43	0	0.00	43.60	2	4,338	0.05%
2020/07/28	0	0.00	10	43.60	43.60	-10	4,249	-0.24%
2020/07/27	7	44.29	19	43.83	44.25	-12	4,148	-0.29%
2020/07/24	5	44.32	10	44.23	44.50	-5	4,044	-0.12%
2020/07/23	5	44.33	4	44.18	44.50	1	3,914	0.03%
2020/07/22	1	44.35	7	44.26	44.50	-6	3,816	-0.16%
2020/07/21	6	44.11	8	43.72	44.15	-2	3,705	-0.05%
2020/07/20	20	43.69	17	43.49	43.80	3	3,620	0.08%
2020/07/17	7	43.51	16	43.39	43.25	-9	3,515	-0.26%
2020/07/16	1	42.30	2	41.95	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	10	41.94	42.00	-10	3,298	-0.30%
2020/07/14	0	0.00	2	41.85	41.90	-2	3,270	-0.06%
2020/07/13	1	41.50	1	41.85	41.80	0	3,244	0.00%
2020/07/07	0	0.00	3	40.92	41.15	-3	3,088	-0.10%
2020/07/02	0	0.00	1	40.30	40.55	-1	2,996	-0.03%
2020/06/24	1	39.50	0	0.00	39.45	1	2,928	0.03%
2020/06/23	5	39.30	0	0.00	39.30	5	2,942	0.17%
2020/06/22	2	39.10	3	39.18	39.10	-1	2,951	-0.03%
2020/06/19	0	0.00	7.9	38.98	38.80	-7.9	2,985	-0.26%
2020/06/18	10	39.00	2	39.00	39.00	8	2,910	0.27%
2020/06/17	41	39.05	0	0.00	39.00	41	2,909	1.41%
2020/06/16	4	39.08	1	39.00	39.00	3	3,001	0.10%
2020/06/15	2	38.98	0	0.00	38.80	2	3,126	0.06%
2020/06/12	1	39.30	0	0.00	39.30	1	3,166	0.03%
2020/06/11	90	40.13	2	40.20	39.95	88	3,240	2.72%
2020/06/10	194	40.72	1	40.70	40.65	193	3,264	5.91%	大買/鉅額交易
2020/06/08	365	40.45	0	0.00	40.60	365	3,462	10.54%	大買/鉅額交易
2020/06/04	3	40.13	4	40.31	40.30	-1	3,454	-0.03%
2020/06/03	5.1	40.10	11	40.31	40.25	-5.9	3,489	-0.17%
2020/06/02	1	39.75	1	39.80	39.80	0	3,487	0.00%
2020/06/01	60	39.50	0	0.00	39.50	60	3,488	1.72%
2020/05/29	1	39.15	0	0.00	39.25	1	3,484	0.03%
2020/05/27	1	39.15	0	0.00	39.20	1	3,456	0.03%
2020/05/26	5	39.40	0	0.00	39.35	5	3,518	0.14%
2020/05/25	1	38.50	0	0.00	38.90	1	3,521	0.03%
2020/05/22	1	38.80	0	0.00	38.60	1	3,543	0.03%
2020/05/21	0	0.00	3	39.10	39.20	-3	3,551	-0.08%
2020/05/15	0	0.00	2	39.05	38.95	-2	3,613	-0.06%
2020/05/14	1	39.20	0	0.00	39.05	1	3,608	0.03%
2020/05/11	2	38.95	1	39.00	38.80	1	3,601	0.03%
2020/05/08	1	38.80	0	0.00	38.50	1	3,581	0.03%
2020/05/07	0	0.00	0.3	38.15	38.20	-0.3	3,595	-0.01%
2020/05/06	0	0.00	8	38.00	38.00	-8	3,597	-0.22%
2020/05/04	1	38.00	0	0.00	38.00	1	3,603	0.03%
2020/04/29	0	0.00	5	38.57	38.65	-5	3,619	-0.14%
2020/04/22	10	37.00	1	37.00	37.25	9	3,778	0.24%
2020/04/17	0	0.00	1.5	37.68	37.75	-1.5	3,729	-0.04%
2020/04/15	0	0.00	0.2	37.45	37.45	-0.2	3,713	-0.01%
2020/04/14	1	37.30	1	37.30	37.25	0	3,748	0.00%
2020/04/13	1	36.75	0	0.00	36.65	1	3,752	0.03%
2020/04/10	1	36.70	1	36.70	36.80	0	3,776	0.00%
2020/04/06	0	0.00	51	36.17	36.20	-51	3,737	-1.36%
2020/03/30	1	34.90	0	0.00	34.90	1	3,647	0.03%
2020/03/27	2	35.50	3	35.68	35.35	-1	3,661	-0.03%
2020/03/25	5	34.48	0	0.00	34.65	5	3,681	0.14%
2020/03/23	0	0.00	1	32.45	31.65	-1	3,641	-0.03%
2020/03/20	0	0.00	1	33.25	33.25	-1	3,645	-0.03%
2020/03/19	63	31.60	3	31.60	31.45	60	3,558	1.69%
2020/03/18	1	35.15	0	0.00	34.90	1	3,434	0.03%
2020/03/17	2	35.40	0	0.00	35.10	2	3,354	0.06%
2020/03/13	1	36.15	15	36.30	37.60	-14	3,164	-0.44%
2020/03/12	1	37.40	6	37.72	37.40	-5	3,026	-0.17%
2020/03/10	0	0.00	7	38.21	38.30	-7	2,889	-0.24%
2020/03/09	1	38.30	1	38.60	38.30	0	2,872	0.00%
2020/03/06	5	39.05	12	39.04	39.05	-7	2,824	-0.25%
2020/03/05	0	0.00	4	39.10	39.10	-4	2,784	-0.14%
2020/03/02	0	0.00	4	38.25	38.30	-4	2,726	-0.15%
2020/02/26	0	0.00	0	38.80	38.90	0	2,915	0.00%
2020/02/21	1	39.05	2	39.20	39.15	-1	2,913	-0.03%
2020/02/19	0	0.00	5	39.20	39.10	-5	2,928	-0.17%
2020/02/18	0	0.00	2	38.90	39.10	-2	2,951	-0.07%
2020/02/17	2	38.78	210	38.84	38.75	-208	2,998	-6.94%	大賣/鉅額交易
2020/02/14	0	0.00	3	39.15	39.00	-3	3,203	-0.09%
2020/02/13	2	38.88	1	39.00	39.00	1	3,251	0.03%
2020/02/12	0	0.00	11	38.75	38.85	-11	3,230	-0.34%
2020/02/11	0	0.00	5	38.55	38.55	-5	3,224	-0.16%
2020/02/07	1	38.20	1	38.30	38.10	0	3,241	0.00%
2020/02/06	0	0.00	2	38.45	38.40	-2	3,268	-0.06%
2020/02/05	0	0.00	2	38.20	38.05	-2	3,276	-0.06%
2020/02/03	0	0.00	6	37.63	37.85	-6	3,350	-0.18%
2020/01/31	2	38.08	5	38.05	38.00	-3	3,320	-0.09%
2020/01/30	0	0.00	6	38.45	37.95	-6	3,303	-0.18%
2020/01/16	223	38.99	4	38.95	39.05	219	3,316	6.60%	大買/鉅額交易
2020/01/13	1	38.55	0	0.00	38.55	1	3,448	0.03%
2020/01/08	13	38.06	1	38.10	38.00	12	3,499	0.34%
2020/01/07	0	0.00	2	38.58	38.45	-2	3,521	-0.06%
2020/01/06	0	0.00	14	38.85	38.85	-14	3,571	-0.39%
2020/01/03	2	39.05	0	0.00	39.15	2	3,618	0.06%
2019/12/31	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/12/24	3	39.15	0	0.00	38.95	3	3,756	0.08%
2019/12/20	1	38.90	0	0.00	39.10	1	3,783	0.03%
2019/12/19	4	38.84	1.1	38.90	39.00	2.9	3,724	0.08%
2019/12/18	2	38.90	0	0.00	39.05	2	3,732	0.05%
2019/12/17	0	0.00	2	38.80	38.80	-2	3,684	-0.05%
2019/12/13	1	38.60	0	0.00	38.60	1	3,649	0.03%
2019/12/12	4	38.55	1	38.60	38.60	3	3,631	0.08%
2019/12/10	0	0.00	2	38.30	38.30	-2	3,639	-0.05%
2019/12/05	0	0.00	229	37.85	38.10	-229	3,639	-6.29%	大賣/鉅額交易
2019/11/29	4	37.81	0	0.00	37.95	4	3,597	0.11%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/27	3	38.00	0	0.00	38.00	3	3,617	0.08%
2019/11/26	1	37.75	1	38.30	37.75	0	3,604	0.00%
2019/11/25	151	38.15	0	0.00	38.20	151	3,358	4.50%	大買/鉅額交易
2019/11/22	80	38.36	0	0.00	38.40	80	3,340	2.39%
2019/11/19	1	38.10	0	0.00	38.30	1	3,290	0.03%
2019/11/15	1	38.25	0	0.00	38.25	1	3,432	0.03%
2019/11/14	9	38.32	0	0.00	38.50	9	3,474	0.26%
2019/11/13	9	39.63	0	0.00	39.00	9	3,496	0.26%
2019/11/07	2	38.33	0	0.00	38.35	2	3,328	0.06%
2019/11/01	1	38.30	0	0.00	38.40	1	3,325	0.03%
2019/10/25	3	37.80	0	0.00	38.20	3	3,219	0.09%
2019/10/24	2	37.65	0	0.00	37.90	2	3,173	0.06%
2019/10/23	1	37.45	6	37.81	37.95	-5	3,118	-0.16%
2019/10/22	10	37.47	0	0.00	37.25	10	3,087	0.32%
2019/10/21	1	37.20	0	0.00	37.25	1	3,045	0.03%
2019/10/18	2	37.45	0	0.00	37.05	2	2,983	0.07%
2019/10/17	2.4	37.44	0	0.00	37.65	2.4	2,921	0.08%
2019/10/16	2	37.10	0	0.00	37.35	2	2,896	0.07%
2019/10/15	1	36.90	2	36.75	36.90	-1	2,876	-0.03%
2019/10/09	6.2	36.80	4	37.13	36.75	2.2	2,781	0.08%
2019/10/08	0.4	37.40	1	37.30	37.50	-0.6	2,706	-0.02%
2019/10/07	21.1	37.68	0	0.00	37.90	21.1	2,643	0.80%
2019/10/04	5	38.09	0	0.00	38.30	5	2,580	0.19%
2019/10/03	6	38.05	0	0.00	38.25	6	2,558	0.23%
2019/10/02	4	38.35	0	0.00	38.30	4	2,545	0.16%
2019/09/26	1	38.35	0	0.00	38.35	1	2,538	0.04%
2019/09/25	9	38.58	0	0.00	38.65	9	2,520	0.36%
2019/09/20	1	39.30	0	0.00	39.55	1	2,494	0.04%
2019/09/19	1	39.60	0	0.00	39.50	1	2,472	0.04%
2019/09/18	0	0.00	18.4	39.95	39.85	-18.4	2,479	-0.74%
2019/09/17	0	0.00	2	39.88	40.00	-2	2,475	-0.08%
2019/09/09	0	0.00	5	39.25	39.60	-5	2,533	-0.20%
2019/09/06	2	39.33	0	0.00	39.30	2	2,532	0.08%
2019/09/02	2.7	39.28	0	0.00	39.20	2.7	2,573	0.11%
2019/08/30	0	0.00	7	39.46	39.75	-7	2,584	-0.27%
2019/08/26	0	0.00	1	38.05	37.90	-1	2,587	-0.04%
2019/08/22	5	38.26	1	38.45	38.40	4	2,589	0.15%
2019/08/20	10	37.94	0	0.00	38.30	10	2,684	0.37%
2019/08/19	1	40.15	157.4	40.45	40.20	-156.4	2,599	-6.02%	大賣/鉅額交易
2019/08/16	2	39.80	0	0.00	40.15	2	2,539	0.08%
2019/08/15	8	39.75	2	39.90	39.75	6	2,473	0.24%
2019/08/13	2	40.50	0	0.00	40.35	2	2,366	0.08%
2019/08/07	4	40.40	0	0.00	40.65	4	2,334	0.17%
2019/08/06	1.6	40.24	0	0.00	40.20	1.6	2,347	0.07%
2019/08/05	2	40.15	1	40.10	40.25	1	2,346	0.04%
2019/08/02	0	0.00	2	41.00	40.60	-2	2,391	-0.08%
2019/07/29	0	0.00	1	41.25	41.50	-1	2,525	-0.04%
2019/07/26	2	41.20	0	0.00	41.20	2	2,528	0.08%
2019/07/25	1	41.50	1	41.40	41.40	0	2,574	0.00%
2019/07/16	0	0.00	2	41.60	41.50	-2	2,577	-0.08%
2019/07/12	1	41.40	0	0.00	41.40	1	2,547	0.04%
2019/07/11	10	41.30	0	0.00	41.45	10	2,544	0.39%
2019/07/04	0	0.00	30	41.00	41.05	-30	2,553	-1.17%
2019/06/27	0	0.00	9	40.25	40.45	-9	2,612	-0.34%
2019/06/19	0	0.00	10	40.50	40.60	-10	2,543	-0.39%
2019/06/14	0	0.00	1	39.75	39.70	-1	2,515	-0.04%
2019/06/12	1	39.45	0	0.00	39.35	1	2,561	0.04%
2019/06/10	0	0.00	1	39.30	39.50	-1	2,540	-0.04%
2019/05/30	1	38.75	0	0.00	38.60	1	2,621	0.04%
2019/05/27	2	38.48	0	0.00	38.45	2	2,640	0.08%
2019/05/24	10.3	38.60	0	0.00	38.45	10.3	2,633	0.39%
2019/05/23	1	38.55	1	38.50	38.50	0	2,633	0.00%
2019/05/17	3	39.05	1	38.95	38.80	2	2,616	0.08%
2019/05/16	2.5	38.87	0	0.00	38.80	2.5	2,620	0.10%
2019/05/15	0.1	39.20	0	0.00	39.05	0.1	2,619	0.00%
2019/05/14	0.5	39.40	2	39.30	39.30	-1.5	2,622	-0.06%
2019/05/10	6	39.95	0	0.00	39.90	6	2,599	0.23%
2019/05/09	1	39.80	2	39.88	40.15	-1	2,540	-0.04%
2019/05/08	1	40.10	4	40.20	40.30	-3	2,476	-0.12%
2019/05/07	1	40.55	4	40.51	40.45	-3	2,441	-0.12%
2019/05/06	5.9	40.54	1	40.70	40.70	4.9	2,413	0.20%
2019/05/03	10	41.45	1	41.50	41.55	9	2,358	0.38%
2019/05/02	3.5	41.29	5	41.38	41.35	-1.5	2,357	-0.06%
2019/04/30	3	40.67	0	0.00	40.75	3	2,306	0.13%
2019/04/29	1	40.65	0	0.00	40.90	1	2,293	0.04%
2019/04/17	2	40.53	0	0.00	40.60	2	2,387	0.08%
2019/04/12	0	0.00	8	40.13	40.50	-8	2,449	-0.33%
2019/04/11	0	0.00	2	40.13	40.05	-2	2,472	-0.08%
2019/03/26	0	0.00	1	40.05	40.20	-1	2,420	-0.04%
2019/03/25	1	39.75	0	0.00	39.90	1	2,486	0.04%
2019/03/20	4	39.80	0	0.00	39.95	4	2,514	0.16%
2019/03/19	3	39.80	0	0.00	39.95	3	2,504	0.12%
2019/03/18	0	0.00	1	39.60	39.85	-1	2,499	-0.04%
2019/03/15	0	0.00	1	39.30	39.50	-1	2,503	-0.04%
2019/03/12	1	38.95	0	0.00	39.10	1	2,522	0.04%
2019/03/11	0	0.00	1	38.80	38.95	-1	2,564	-0.04%
2019/03/07	0	0.00	0.4	38.75	38.70	-0.4	2,649	-0.02%
2019/03/04	1	39.10	0.5	39.20	39.20	0.5	2,580	0.02%
2019/02/27	1	39.25	0	0.00	39.80	1	2,507	0.04%
2019/02/26	4	39.64	0	0.00	39.65	4	2,455	0.16%
2019/02/21	0	0.00	1	38.95	38.95	-1	2,438	-0.04%
2019/02/20	3	38.87	0	0.00	38.90	3	2,422	0.12%
2019/02/19	1	38.70	0	0.00	39.00	1	2,418	0.04%
2019/02/14	0	0.00	6	38.85	38.80	-6	2,511	-0.24%
2019/02/12	2	38.45	6	38.38	38.60	-4	2,553	-0.16%
2019/02/11	1	39.00	0	0.00	38.50	1	2,543	0.04%
2019/01/29	0.8	38.85	5	39.00	39.00	-4.2	2,583	-0.16%
2019/01/25	4	38.66	5	38.85	38.75	-1	2,624	-0.04%
2019/01/24	4	38.40	0	0.00	38.45	4	2,643	0.15%
2019/01/23	1.5	38.32	0	0.00	38.65	1.5	2,673	0.06%
2019/01/22	0.9	38.05	0	0.00	38.10	0.9	2,678	0.03%
2019/01/21	2	38.13	0	0.00	38.15	2	2,711	0.07%
2019/01/17	1	38.00	1	37.95	37.95	0	2,750	0.00%
2019/01/16	0	0.00	5	38.05	38.10	-5	2,754	-0.18%
2019/01/15	0	0.00	1	38.00	38.05	-1	2,787	-0.04%
2019/01/11	3	37.95	3	38.05	38.15	0	2,845	0.00%
2019/01/08	1	37.40	0	0.00	37.30	1	2,840	0.04%
2018/12/27	0	0.00	3	37.05	36.70	-3	3,306	-0.09%
2018/11/14	1	36.70	1	36.45	37.10	0	4,127	0.00%
2018/11/12	3	35.97	2	35.85	35.70	1	4,136	0.02%
2018/11/09	1	36.00	0	0.00	35.80	1	4,190	0.02%
2018/11/06	1	36.50	0	0.00	36.50	1	4,207	0.02%
2018/11/02	0	0.00	1	37.50	37.70	-1	4,218	-0.02%
2018/11/01	1	37.50	0	0.00	37.45	1	4,308	0.02%
2018/10/31	1	36.10	0	0.00	36.75	1	4,292	0.02%
2018/10/29	1	35.70	0	0.00	35.60	1	4,332	0.02%
2018/10/24	1	36.65	0	0.00	36.55	1	4,491	0.02%
2018/10/16	2	37.30	0	0.00	37.30	2	4,628	0.04%
2018/10/15	0.2	37.40	0	0.00	37.25	0.2	4,693	0.01%
2018/10/12	1	37.10	0	0.00	37.25	1	4,718	0.02%
2018/10/09	1	38.70	0	0.00	38.50	1	4,444	0.02%
2018/10/04	2	38.50	0	0.00	38.85	2	4,357	0.05%
2018/10/03	12.1	39.07	0	0.00	39.10	12.1	4,315	0.28%
2018/09/17	3	37.90	0	0.00	37.80	3	4,472	0.07%
2018/09/14	2	37.83	0	0.00	37.75	2	4,509	0.04%
2018/09/11	3	37.37	0	0.00	37.70	3	4,623	0.06%
2018/09/07	3	37.93	0	0.00	37.65	3	4,725	0.06%
2018/09/06	0	0.00	4	38.31	38.25	-4	4,714	-0.08%
2018/09/04	4	38.75	0	0.00	38.90	4	4,662	0.09%
2018/09/03	0	0.00	1	38.95	38.75	-1	4,697	-0.02%
2018/08/28	0	0.00	0.6	39.40	39.40	-0.6	4,775	-0.01%
2018/08/24	1	38.30	0	0.00	38.50	1	4,882	0.02%
2018/08/23	1	38.05	0	0.00	38.10	1	4,990	0.02%
2018/08/21	3	38.55	0	0.00	38.65	3	4,977	0.06%
2018/08/17	3	38.92	0	0.00	38.80	3	4,962	0.06%
2018/08/16	20	39.00	0	0.00	39.15	20	4,929	0.41%
2018/08/14	1	40.05	0	0.00	39.90	1	4,947	0.02%
2018/08/09	5	40.85	0	0.00	41.00	5	5,013	0.10%
2018/08/07	0	0.00	2	40.20	40.20	-2	5,152	-0.04%
2018/08/06	1	40.25	0	0.00	40.40	1	5,187	0.02%
2018/08/03	1	40.75	1	40.80	40.85	0	5,178	0.00%
2018/08/01	3	41.78	0	0.00	41.75	3	5,246	0.06%
2018/07/31	1	41.60	0	0.00	42.45	1	5,295	0.02%
2018/07/25	1	41.10	0	0.00	41.10	1	5,388	0.02%
2018/07/20	0	0.00	1	44.20	44.25	-1	5,257	-0.02%
2018/07/18	1	44.30	0	0.00	44.25	1	5,267	0.02%
2018/07/13	0	0.00	1	44.00	44.00	-1	5,227	-0.02%
2018/06/15	50	43.00	0	0.00	43.00	50	4,421	1.13%
2018/06/08	0	0.00	13	43.63	43.55	-13	4,333	-0.30%
2018/06/07	1	44.50	1	43.95	44.45	0	4,332	0.00%
2018/06/05	1	43.95	3	43.70	43.95	-2	4,271	-0.05%
2018/06/04	15	43.46	2	43.65	43.85	13	4,222	0.31%
2018/06/01	0	0.00	1.7	42.94	43.00	-1.7	4,115	-0.04%
2018/05/31	0	0.00	3	42.97	43.50	-3	4,080	-0.07%
2018/05/30	0	0.00	2	42.80	42.80	-2	3,947	-0.05%
2018/05/29	2	43.00	0	0.00	43.10	2	3,976	0.05%
2018/05/28	0	0.00	3	43.00	43.10	-3	4,010	-0.07%
2018/05/25	2	43.00	0	0.00	43.00	2	4,068	0.05%
2018/05/23	0	0.00	3	42.67	42.60	-3	4,129	-0.07%
2018/05/22	3	42.88	0	0.00	42.80	3	4,110	0.07%
2018/05/21	2	42.75	2	42.78	42.80	0	4,195	0.00%
2018/05/18	0	0.00	6	42.49	42.50	-6	4,244	-0.14%
2018/05/17	52	42.60	7	42.57	42.50	45	4,397	1.02%
2018/05/16	7	42.44	2	42.25	42.50	5	4,500	0.11%
2018/05/15	4	41.94	0	0.00	42.00	4	4,478	0.09%
2018/05/14	0	0.00	1	41.75	41.75	-1	4,591	-0.02%
2018/05/11	0	0.00	17	41.47	41.50	-17	4,647	-0.37%
2018/05/10	0	0.00	1	41.40	41.45	-1	4,747	-0.02%
2018/05/09	2	41.28	0	0.00	41.30	2	4,706	0.04%
2018/05/08	1	41.00	0	0.00	41.00	1	4,704	0.02%
2018/05/07	2	41.18	0	0.00	40.45	2	4,653	0.04%
2018/05/02	2	39.95	5	40.05	40.00	-3	4,428	-0.07%
2018/04/30	0	0.00	9	39.97	40.05	-9	4,422	-0.20%
2018/04/19	1	39.85	31	39.99	40.05	-30	4,409	-0.68%
2018/04/18	1	39.40	1	39.40	39.50	0	4,335	0.00%
2018/04/16	1	39.45	0	0.00	39.40	1	4,339	0.02%
2018/04/13	1	39.35	0	0.00	39.40	1	4,367	0.02%
2018/04/12	0	0.00	12	39.11	39.35	-12	4,377	-0.27%
2018/04/10	2	38.80	11	38.85	38.95	-9	4,344	-0.21%
2018/04/03	0	0.00	6	38.10	38.05	-6	4,242	-0.14%
2018/03/27	1	37.75	0	0.00	37.70	1	4,196	0.02%
2018/03/21	0	0.00	5	38.19	38.15	-5	4,272	-0.12%
2018/03/20	1	37.60	0	0.00	37.75	1	4,320	0.02%
2018/03/19	0	0.00	50	37.95	37.95	-50	4,348	-1.15%
2018/03/14	2	37.75	0	0.00	37.85	2	4,270	0.05%
2018/03/09	1	37.65	0	0.00	37.55	1	4,314	0.02%
2018/03/07	3	36.90	0	0.00	36.95	3	4,383	0.07%
2018/03/02	1	36.80	0	0.00	37.20	1	4,519	0.02%
2018/02/22	2	36.58	1	36.65	36.65	1	4,358	0.02%
2018/02/12	3	35.80	0	0.00	35.80	3	4,233	0.07%
2018/02/08	12	36.56	0	0.00	36.50	12	3,947	0.30%
2018/02/07	25	37.31	0	0.00	37.00	25	3,802	0.66%
2018/02/06	5	36.64	1	37.05	36.70	4	3,695	0.11%
2018/02/05	1	37.70	5	37.77	37.90	-4	3,472	-0.12%
2018/02/02	14	38.80	0	0.00	38.50	14	3,341	0.42%
2018/02/01	2	39.55	0.3	39.45	39.45	1.7	3,276	0.05%
2018/01/31	0	0.00	1	39.70	39.75	-1	3,329	-0.03%
2018/01/30	0	0.00	1	39.80	39.80	-1	3,267	-0.03%
2018/01/25	1	39.95	0	0.00	39.85	1	3,223	0.03%
2018/01/24	1	39.50	0	0.00	39.70	1	3,206	0.03%
2018/01/23	1	39.65	2	39.55	39.70	-1	3,212	-0.03%
2018/01/22	2	39.83	0.1	39.80	39.85	1.9	3,171	0.06%
2018/01/19	2	40.18	0	0.00	40.20	2	3,146	0.06%
2018/01/18	1	40.35	0	0.00	40.35	1	3,094	0.03%
2018/01/11	1	39.65	0	0.00	39.80	1	3,105	0.03%
2018/01/09	0	0.00	3	40.48	40.05	-3	3,113	-0.10%
2018/01/08	1	39.70	3	39.70	39.90	-2	3,127	-0.06%