聯強 (2347)-元大-新莊券商分點個股進出

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
86.6
漲跌
▲0.1
漲幅
+0.12%
成交量
6,012張
產業
上市電子通路類股
839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

聯強 (2347)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/15	2	85.45	2	86.70	86.50	0	5,094	0.00%
2024/05/14	1	85.30	2	85.30	85.30	-1	5,070	-0.02%
2024/05/13	1	85.20	1	85.50	85.90	0	5,064	0.00%
2024/05/10	1	86.10	3.4	83.32	85.90	-2.4	5,036	-0.05%
2024/05/09	0.4	80.50	1	81.30	80.80	-0.7	4,952	-0.01%
2024/05/02	1	81.30	3	81.07	81.50	-2	4,829	-0.04%
2024/04/30	0	0.00	3	79.50	79.80	-3	4,778	-0.06%
2024/04/29	0	0.00	1	77.80	79.00	-1	4,741	-0.02%
2024/04/25	4	77.45	0	0.00	77.10	4	4,683	0.09%
2024/04/22	0	0.00	7	78.51	78.70	-7	4,661	-0.15%
2024/04/19	0	0.00	4	77.20	77.30	-4	4,559	-0.09%
2024/04/18	1	76.90	7	77.87	76.90	-6	4,399	-0.14%
2024/04/17	5	75.30	0	0.00	77.00	5	4,320	0.12%
2024/04/16	5.1	76.28	5	76.80	75.80	0.1	4,250	0.00%
2024/04/12	2	74.90	2	75.60	76.20	0	4,117	0.00%
2024/04/10	0	0.00	0	76.00	76.80	0	4,095	0.00%
2024/04/03	1	76.20	5	76.00	76.10	-4	4,056	-0.10%
2024/04/02	5	77.00	0.2	77.00	77.00	4.8	4,048	0.12%
2024/04/01	0	0.00	1	76.00	75.90	-1	4,033	-0.02%
2024/03/29	0	0.00	1	78.90	78.90	-1	4,015	-0.02%
2024/03/28	0	0.00	0.2	78.41	78.40	-0.2	3,982	-0.01%
2024/03/21	2	77.45	0	0.00	78.50	2	4,065	0.05%
2024/03/20	1	78.00	0	0.00	78.20	1	4,000	0.02%
2024/03/18	0	0.00	1	78.00	80.10	-1	3,861	-0.03%
2024/03/15	7	79.63	0.2	79.70	79.50	6.9	3,764	0.18%
2024/03/14	1.1	78.65	2.2	79.29	76.90	-1.1	3,599	-0.03%
2024/03/13	1	75.50	5.3	77.70	78.10	-4.3	3,509	-0.12%
2024/03/11	1	73.70	0	0.00	74.00	1	3,337	0.03%
2024/03/07	0.1	75.70	0.2	75.70	76.00	-0.2	3,331	0.00%
2024/03/06	0	0.00	4	75.80	76.00	-4	3,311	-0.12%
2024/03/04	1.1	76.40	8.3	76.65	76.50	-7.2	3,355	-0.21%
2024/03/01	0	0.00	1	77.00	76.70	-1	3,389	-0.03%
2024/02/29	4	77.25	0	0.00	77.80	4	3,454	0.12%
2024/02/27	5.1	76.94	1.1	76.60	76.30	4.1	3,428	0.12%
2024/02/26	0	0.00	1	76.20	76.00	-1	3,414	-0.03%
2024/02/22	2	75.75	3.2	75.82	76.30	-1.2	3,496	-0.03%
2024/02/21	0	0.00	1	75.80	75.90	-1	3,473	-0.03%
2024/02/20	0.1	75.70	0	0.00	75.50	0.1	3,485	0.00%
2024/02/19	1	74.50	0	0.00	74.70	1	3,468	0.03%
2024/02/16	0	0.00	0.1	74.73	74.10	-0.1	3,498	0.00%
2024/02/01	0	0.00	1	72.30	72.70	-1	3,470	-0.03%
2024/01/26	1	72.50	0	0.00	72.70	1	3,453	0.03%
2024/01/25	0	0.00	1	72.30	72.70	-1	3,445	-0.03%
2024/01/24	0.1	72.16	0.2	71.90	72.60	-0.1	3,483	0.00%
2024/01/23	1	72.10	0	0.00	71.60	1	3,514	0.03%
2024/01/22	0	0.00	2.7	70.93	71.80	-2.7	3,516	-0.08%
2024/01/19	1	68.90	0.1	69.70	70.10	0.9	3,495	0.03%
2024/01/18	0	0.00	0.5	69.40	69.00	-0.5	3,516	-0.01%
2024/01/17	0	0.00	1.5	69.87	69.90	-1.5	3,496	-0.04%
2024/01/16	1.3	70.01	0	0.00	70.30	1.3	3,423	0.04%
2024/01/12	0	0.00	0.1	69.40	69.60	-0.1	3,417	0.00%
2024/01/11	0.1	68.80	0	0.00	69.00	0.1	3,417	0.00%
2024/01/10	1	68.80	0	0.00	68.80	1	3,483	0.03%
2024/01/09	0	0.00	3	68.90	69.00	-3	3,515	-0.09%
2024/01/03	0	0.00	1	70.50	70.10	-1	3,588	-0.03%
2023/12/29	0	0.00	1	70.60	70.20	-1	3,545	-0.03%
2023/12/28	0	0.00	0.1	70.60	70.50	-0.1	3,564	0.00%
2023/12/27	0	0.00	3	70.50	70.30	-3	3,549	-0.08%
2023/12/26	0	0.00	1	69.40	70.20	-1	3,519	-0.03%
2023/12/25	0.2	69.30	1	69.50	69.80	-0.9	3,503	-0.02%
2023/12/21	0	0.00	1	68.00	68.90	-1	3,451	-0.03%
2023/12/18	1	68.30	1	68.80	68.80	0	3,359	0.00%
2023/12/14	2	69.05	0.4	68.90	69.40	1.6	3,322	0.05%
2023/12/11	0	0.00	1	68.80	68.80	-1	3,337	-0.03%
2023/12/07	0	0.00	0.1	66.90	66.70	-0.1	3,367	0.00%
2023/12/06	0	0.00	5.2	66.98	66.50	-5.2	3,397	-0.15%
2023/12/05	1	66.50	1	66.90	66.50	0	3,404	0.00%
2023/12/04	1	67.50	4	67.50	67.40	-3	3,429	-0.09%
2023/11/30	1	68.50	1	68.70	68.90	0	3,462	0.00%
2023/11/27	4	69.50	1	69.60	68.40	3	3,335	0.09%
2023/11/24	0	0.00	3	68.50	68.10	-3	3,266	-0.09%
2023/11/23	3	67.63	0	0.00	67.90	3	3,223	0.09%
2023/11/22	0	0.00	0.2	68.50	68.40	-0.2	3,190	-0.01%
2023/11/21	2	68.20	8	67.85	68.80	-6	3,170	-0.19%
2023/11/20	4	66.30	0	0.00	66.40	4	3,084	0.13%
2023/11/17	2	67.10	8	67.20	67.10	-6	3,063	-0.20%
2023/11/15	8	66.28	8	67.20	66.00	0	3,043	0.00%
2023/11/13	8	66.50	4	66.60	65.30	4	2,999	0.13%
2023/11/09	0	0.00	1	69.00	68.60	-1	2,953	-0.03%
2023/11/08	2	69.00	22.1	68.81	68.80	-20.1	2,969	-0.68%
2023/11/07	0	0.00	1	69.50	69.60	-1	2,960	-0.03%
2023/11/06	0	0.00	0.1	69.40	69.20	-0.1	2,973	0.00%
2023/11/03	0	0.00	1	68.70	68.90	-1	2,963	-0.03%
2023/11/02	10	68.95	0	0.00	68.50	10	2,966	0.34%
2023/11/01	3	68.80	0	0.00	68.50	3	2,961	0.10%
2023/10/31	10	68.55	0.1	68.50	68.70	9.9	2,938	0.34%
2023/10/30	0	0.00	1	67.80	67.80	-1	2,897	-0.03%
2023/10/26	9	66.17	9	66.78	66.40	0	2,945	0.00%
2023/10/25	1	67.20	12	67.30	67.00	-11	2,928	-0.38%
2023/10/23	0	0.00	1	66.70	66.20	-1	2,945	-0.03%
2023/10/20	10	66.56	5	66.60	67.00	5	2,944	0.17%
2023/10/19	0	0.00	9.7	67.51	67.90	-9.7	2,991	-0.32%
2023/10/18	13	67.71	1	67.20	67.80	12	3,056	0.39%
2023/10/17	2	67.90	6	68.13	67.60	-4	3,066	-0.13%
2023/10/16	4.3	67.69	1.1	68.35	67.60	3.2	3,131	0.10%
2023/10/13	7	67.49	6.1	67.44	68.00	0.9	3,190	0.03%
2023/10/12	7	66.43	5	67.40	67.40	2	3,197	0.06%
2023/10/11	2	67.40	3.1	66.34	67.50	-1.1	3,180	-0.03%
2023/10/06	0	0.00	15.1	64.51	65.00	-15.1	3,151	-0.48%
2023/10/04	2	62.50	2	63.40	63.10	0	3,153	0.00%
2023/10/03	4	63.75	0	0.00	63.60	4	3,136	0.13%
2023/10/02	4	63.35	0	0.00	63.70	4	3,215	0.12%
2023/09/28	0	0.00	6.1	63.44	64.10	-6.1	3,232	-0.19%
2023/09/27	1	63.00	0	0.00	63.20	1	3,221	0.03%
2023/09/22	0	0.00	1	62.50	63.70	-1	3,276	-0.03%
2023/09/21	1	63.30	9	62.92	62.90	-8	3,277	-0.24%
2023/09/20	0	0.00	1.1	64.27	63.90	-1.1	3,234	-0.03%
2023/09/19	1	64.00	1	64.20	64.20	0	3,214	0.00%
2023/09/18	0	0.00	3.1	64.17	63.90	-3.1	3,189	-0.10%
2023/09/15	0	0.00	7	63.97	64.40	-7	3,187	-0.22%
2023/09/14	5	63.48	20	63.74	64.00	-15	3,141	-0.48%
2023/09/13	0	0.00	6	62.68	62.80	-6	3,115	-0.19%
2023/09/11	4	62.08	0	0.00	62.00	4	3,204	0.12%
2023/09/08	1	62.00	1	62.70	62.30	0	3,189	0.00%
2023/09/07	3	62.33	9	62.61	62.80	-6	3,211	-0.19%
2023/09/06	3	61.41	9	62.51	62.50	-6	3,206	-0.19%
2023/09/05	0	0.00	4	61.20	61.30	-4	3,157	-0.13%
2023/09/04	5	61.16	0	0.00	61.40	5	3,196	0.16%
2023/09/01	1	60.90	0	0.00	61.00	1	3,459	0.03%
2023/08/31	0	0.00	1	60.90	61.10	-1	3,557	-0.03%
2023/08/30	0	0.00	4	60.40	60.40	-4	3,573	-0.11%
2023/08/29	2.1	59.95	0	0.00	60.40	2.1	3,635	0.06%
2023/08/28	4	59.88	3	59.77	59.90	1	3,658	0.03%
2023/08/25	1	59.70	6	59.47	59.50	-5	3,984	-0.13%
2023/08/23	0	0.00	5	59.52	59.50	-5	4,042	-0.12%
2023/08/22	0	0.00	0.1	58.80	58.50	-0.1	4,068	0.00%
2023/08/21	1	59.90	0	0.00	59.70	1	4,092	0.02%
2023/08/18	0	0.00	3	59.47	59.70	-3	4,095	-0.07%
2023/08/16	4	59.25	0	0.00	59.00	4	4,134	0.10%
2023/08/15	0	0.00	4	59.30	59.10	-4	4,149	-0.10%
2023/08/14	0.1	58.30	2	58.80	58.60	-2	4,170	-0.05%
2023/08/09	2	58.90	0.1	59.00	59.10	2	4,252	0.05%
2023/08/08	0.2	58.60	0	0.00	58.60	0.2	4,278	0.00%
2023/08/07	0	0.00	1	59.20	58.90	-1	4,280	-0.02%
2023/08/04	0.1	58.00	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	0.1	58.60	0	0.00	58.30	0.1	4,283	0.00%
2023/07/31	0	0.00	2	59.05	59.20	-2	4,283	-0.05%
2023/07/28	4	58.40	2	58.90	59.20	2	4,236	0.05%
2023/07/27	2	58.60	14	58.64	58.80	-12	4,227	-0.28%
2023/07/26	1	57.90	0	0.00	58.20	1	4,208	0.02%
2023/07/25	4.1	57.97	0.2	58.40	58.10	3.9	4,202	0.09%
2023/07/24	11.3	58.25	0	0.00	58.40	11.3	4,177	0.27%
2023/07/21	1.1	58.69	12	58.68	58.70	-10.9	4,095	-0.27%
2023/07/20	8.2	59.26	0	0.00	58.90	8.2	4,015	0.20%
2023/07/19	3	59.53	6	59.87	59.30	-3	3,928	-0.08%
2023/07/18	6	58.97	0	0.00	59.50	6	3,853	0.16%
2023/07/17	3	58.47	0	0.00	58.90	3	3,777	0.08%
2023/07/14	9	58.50	1	58.52	58.40	8	3,757	0.21%
2023/07/13	5	58.80	17	58.84	58.60	-12	3,740	-0.32%
2023/07/12	2	57.50	0	0.00	57.70	2	3,681	0.05%
2023/07/11	0	0.00	17	56.99	57.00	-17	3,669	-0.46%
2023/07/10	1	56.00	0.3	56.16	55.90	0.8	3,672	0.02%
2023/07/07	14.7	56.25	0	0.00	55.80	14.7	3,675	0.40%
2023/07/06	14.2	57.97	0	0.00	57.50	14.2	3,605	0.39%
2023/07/05	3	58.50	0	0.00	58.50	3	3,572	0.08%
2023/07/04	10	58.27	0	0.00	58.50	10	3,569	0.28%
2023/07/03	0.2	58.35	5	58.14	58.10	-4.8	3,577	-0.13%
2023/06/30	2.2	58.42	0	0.00	58.00	2.2	3,563	0.06%
2023/06/27	1	58.70	3	59.00	58.80	-2	3,539	-0.06%
2023/06/26	1.1	59.04	1	59.50	59.10	0.1	3,551	0.00%
2023/06/21	0	0.00	3	59.50	59.40	-3	3,562	-0.08%
2023/06/20	0.5	59.50	0	0.00	59.20	0.5	3,549	0.01%
2023/06/19	12	58.98	0	0.00	58.70	12	3,541	0.34%
2023/06/16	1.1	59.78	1	59.60	59.00	0.1	3,544	0.00%
2023/06/15	3.1	60.00	1	60.10	59.90	2.1	3,447	0.06%
2023/06/14	3.6	60.08	2	60.10	59.90	1.6	3,438	0.05%
2023/06/13	2	60.20	1	60.20	60.20	1	3,468	0.03%
2023/06/12	2	59.85	10	59.95	60.00	-8	3,465	-0.23%
2023/06/09	7.1	59.04	0	0.00	59.00	7.1	3,482	0.20%
2023/06/08	20.2	58.72	0	0.00	58.60	20.2	3,542	0.57%
2023/06/07	11.9	59.54	0	0.00	59.20	11.9	3,549	0.33%
2023/06/06	0	0.00	3	63.77	63.40	-3	3,446	-0.09%
2023/06/05	0	0.00	0.7	63.80	63.70	-0.7	3,350	-0.02%
2023/06/01	2	63.85	2.2	63.49	63.10	-0.2	3,240	-0.01%
2023/05/31	1	63.80	1	63.90	63.90	0	3,200	0.00%
2023/05/30	0	0.00	1	64.50	63.60	-1	2,893	-0.03%
2023/05/26	0	0.00	6	64.60	64.70	-6	2,919	-0.21%
2023/05/25	0	0.00	3.3	65.02	65.20	-3.3	2,897	-0.11%
2023/05/23	2	64.50	0	0.00	65.60	2	2,852	0.07%
2023/05/22	0	65.30	3	65.23	65.40	-3	2,832	-0.11%
2023/05/18	0	64.50	3	64.50	64.50	-3	2,842	-0.11%
2023/05/17	0	0.00	2	64.80	64.50	-2	2,854	-0.07%
2023/05/16	0	0.00	1	64.10	64.10	-1	2,806	-0.04%
2023/05/15	0.1	63.00	10	63.40	63.60	-10	2,784	-0.36%
2023/05/09	0	0.00	9	62.30	62.50	-9	2,771	-0.32%
2023/05/08	0.3	62.30	1	62.50	62.50	-0.7	2,812	-0.02%
2023/05/04	0	0.00	2	62.20	62.10	-2	2,901	-0.07%
2023/05/02	0	0.00	1	61.20	61.20	-1	2,996	-0.03%
2023/04/28	0	0.00	1	61.50	61.90	-1	3,078	-0.03%
2023/04/26	0	0.00	5	61.00	61.10	-5	3,053	-0.16%
2023/04/25	3	60.90	1	61.20	60.70	2	3,058	0.07%
2023/04/21	1	60.30	0	0.00	60.20	1	3,097	0.03%
2023/04/20	0	0.00	1	61.40	61.00	-1	3,087	-0.03%
2023/04/19	0	0.00	2	62.45	61.70	-2	3,107	-0.06%
2023/04/18	3	62.30	7	62.24	62.40	-4	3,084	-0.13%
2023/04/14	0.1	62.10	8	62.00	62.00	-8	3,105	-0.26%
2023/04/13	1.2	62.07	0	0.00	61.80	1.2	3,123	0.04%
2023/04/12	0	0.00	4	62.45	62.20	-4	3,113	-0.13%
2023/04/11	2	61.90	5	61.70	62.00	-3	3,143	-0.10%
2023/04/10	1	61.10	0	0.00	61.00	1	3,173	0.03%
2023/04/07	0	0.00	0	61.10	60.70	0	3,195	0.00%
2023/04/06	10	60.66	1.1	60.80	60.50	8.9	3,196	0.28%
2023/03/30	0	0.00	2	61.10	61.00	-2	3,332	-0.06%
2023/03/29	0	0.00	50	60.90	60.80	-50	3,507	-1.43%
2023/03/28	0	61.50	4	61.30	61.00	-4	3,742	-0.11%
2023/03/24	2	61.90	0	0.00	61.80	2	4,176	0.05%
2023/03/23	1	62.00	30	62.13	62.00	-29	4,205	-0.69%
2023/03/22	0	0.00	20	61.95	61.80	-20	4,239	-0.47%
2023/03/21	4	61.95	0	62.20	61.50	4	4,291	0.09%
2023/03/20	2	61.20	0	0.00	61.30	2	4,332	0.05%
2023/03/17	0.1	61.70	0	0.00	61.50	0.1	4,359	0.00%
2023/03/13	0	61.10	3.5	61.34	61.50	-3.5	4,433	-0.08%
2023/03/10	13	61.45	1	61.50	61.30	12	4,422	0.27%
2023/03/09	27.2	61.73	7.5	61.83	61.90	19.7	4,421	0.44%
2023/03/07	0.1	64.20	10.4	64.88	64.70	-10.3	4,404	-0.23%
2023/03/06	1	64.00	0	0.00	63.80	1	4,480	0.02%
2023/03/03	5	64.00	1	64.00	63.70	4	4,553	0.09%
2023/03/01	3	62.27	0	0.00	62.30	3	4,696	0.06%
2023/02/24	2	62.60	3	62.90	62.50	-1	4,729	-0.02%
2023/02/22	0	0.00	1	63.10	63.40	-1	4,777	-0.02%
2023/02/21	0	0.00	3	63.67	63.70	-3	4,780	-0.06%
2023/02/20	2	63.90	2	64.10	64.20	0	4,816	0.00%
2023/02/17	2	63.50	0	0.00	63.60	2	4,823	0.04%
2023/02/16	2	63.60	1	63.50	63.20	1	4,885	0.02%
2023/02/15	11.1	62.10	1	62.70	62.20	10.1	4,905	0.20%
2023/02/14	4	62.95	2	62.95	62.90	2	4,887	0.04%
2023/02/13	0	0.00	1	62.90	62.80	-1	4,929	-0.02%
2023/02/10	1	62.90	1	62.60	62.70	0	4,953	0.00%
2023/02/09	0	0.00	1	62.80	62.80	-1	4,971	-0.02%
2023/02/08	8	63.14	0	0.00	63.10	8	5,051	0.16%
2023/02/07	1	62.50	3.1	62.61	62.90	-2.1	5,066	-0.04%
2023/02/06	3	63.10	2	62.65	62.60	1	5,070	0.02%
2023/02/03	5	62.38	26	62.15	62.60	-21	5,060	-0.41%
2023/02/02	0	61.45	0.2	61.70	61.50	-0.2	5,024	0.00%
2023/02/01	0	0.00	2	60.85	61.30	-2	4,963	-0.04%
2023/01/31	0.2	60.60	1	60.50	60.40	-0.8	4,951	-0.02%
2023/01/30	6	59.78	1	60.50	60.80	5	4,882	0.10%
2023/01/16	0.1	60.00	0	0.00	60.10	0.1	4,845	0.00%
2023/01/12	0	0.00	1	59.50	59.10	-1	4,965	-0.02%
2023/01/11	0	0.00	4	59.78	59.70	-4	4,973	-0.08%
2023/01/06	1	58.80	0	0.00	58.70	1	5,050	0.02%
2023/01/05	5	58.20	2	58.60	58.60	3	5,097	0.06%
2023/01/03	5	58.20	0	0.00	59.10	5	5,208	0.10%
2022/12/29	6	58.70	3	58.90	59.20	3	5,233	0.06%
2022/12/28	5	59.40	0	0.00	59.40	5	5,220	0.10%
2022/12/27	5	60.40	0	0.00	60.40	5	5,228	0.10%
2022/12/22	0	0.00	3	62.20	61.50	-3	5,320	-0.06%
2022/12/20	6	61.75	7	62.11	61.40	-1	5,102	-0.02%
2022/12/19	0	61.60	7	62.00	61.60	-7	4,926	-0.14%
2022/12/16	0.1	61.20	15	59.91	61.40	-15	4,742	-0.32%
2022/12/15	1	60.00	2.1	60.01	60.00	-1.1	4,621	-0.02%
2022/12/14	0	0.00	4	59.90	59.90	-4	4,680	-0.09%
2022/12/12	5.1	58.61	0	0.00	59.00	5.1	4,717	0.11%
2022/12/08	0	0.00	2	59.80	59.80	-2	4,793	-0.04%
2022/12/07	6	59.20	0	0.00	59.50	6	4,800	0.12%
2022/12/06	10	59.90	0.1	59.80	60.00	9.9	4,793	0.21%
2022/12/05	0	60.90	10	60.80	61.10	-10	4,813	-0.21%
2022/12/02	2	59.80	0	0.00	59.90	2	4,757	0.04%
2022/12/01	0	59.60	1.3	58.98	59.70	-1.3	4,752	-0.03%
2022/11/30	1	58.50	1	58.60	58.30	0	4,729	0.00%
2022/11/29	2	58.00	0	58.30	57.60	2	4,663	0.04%
2022/11/28	0	0.00	5	57.90	57.40	-5	4,623	-0.11%
2022/11/25	15.3	58.34	3	58.57	57.80	12.3	4,565	0.27%
2022/11/24	2	59.40	8	58.48	58.80	-6	4,522	-0.13%
2022/11/23	12	58.48	7.2	58.34	58.20	4.8	4,452	0.11%
2022/11/22	8	57.33	15	57.03	57.80	-7	4,438	-0.16%
2022/11/21	0	0.00	15	56.35	56.60	-15	4,374	-0.34%
2022/11/18	21	55.50	0	0.00	55.50	21	4,341	0.48%
2022/11/17	5	56.00	0	0.00	56.00	5	4,302	0.12%
2022/11/16	6	55.80	0	0.00	55.80	6	4,311	0.14%
2022/11/15	10	55.75	0	0.00	56.30	10	4,303	0.23%
2022/11/14	0	0.00	11	56.03	56.10	-11	4,299	-0.26%
2022/11/11	13	54.79	9	54.83	54.90	4	4,221	0.09%
2022/11/10	0	0.00	4	54.20	54.20	-4	4,181	-0.10%
2022/11/09	2	54.20	2	54.30	54.30	0	4,200	0.00%
2022/11/08	5	53.50	0	0.00	54.40	5	4,179	0.12%
2022/11/07	4	53.90	1	53.90	54.10	3	4,152	0.07%
2022/11/04	15	53.47	7	53.59	54.40	8	4,139	0.19%
2022/11/03	1	51.80	1	51.90	52.90	0	4,087	0.00%
2022/11/02	0	0.00	4	52.18	52.30	-4	4,129	-0.10%
2022/11/01	6	52.10	2	52.20	52.20	4	4,171	0.10%
2022/10/31	5	52.70	0	0.00	52.60	5	4,195	0.12%
2022/10/28	1	53.10	0	0.00	52.80	1	4,217	0.02%
2022/10/27	7	53.19	0	0.00	53.10	7	4,223	0.17%
2022/10/25	9	53.88	0	0.00	53.50	9	4,242	0.21%
2022/10/24	5	53.60	0	0.00	53.80	5	4,298	0.12%
2022/10/20	10	53.58	2	53.90	54.60	8	4,319	0.19%
2022/10/19	0	0.00	8	54.60	54.40	-8	4,249	-0.19%
2022/10/18	4	53.35	0	0.00	53.80	4	4,241	0.09%
2022/10/17	0	0.00	1	53.80	53.70	-1	4,279	-0.02%
2022/10/14	4.2	53.36	0	0.00	52.80	4.2	4,311	0.10%
2022/10/13	0	0.00	7	53.29	53.10	-7	4,371	-0.16%
2022/10/12	2	53.20	0	0.00	53.00	2	4,399	0.05%
2022/10/11	0	0.00	0.2	53.50	53.50	-0.2	4,410	0.00%
2022/10/07	5	54.42	0	0.00	54.40	5	4,377	0.11%
2022/10/06	2	54.80	12	55.15	54.90	-10	4,410	-0.23%
2022/10/05	6	54.55	0	0.00	54.10	6	4,439	0.14%
2022/10/03	2	52.80	0	0.00	53.30	2	4,409	0.05%
2022/09/30	2	52.50	0	0.00	52.80	2	4,405	0.05%
2022/09/29	0	0.00	0.2	52.80	52.80	-0.2	4,403	0.00%
2022/09/28	0	0.00	2	52.80	52.80	-2	4,382	-0.05%
2022/09/27	2	51.80	0	0.00	52.20	2	4,345	0.05%
2022/09/26	0	52.40	0	0.00	52.20	0	4,348	0.00%
2022/09/23	1.4	53.50	0	0.00	53.10	1.4	4,344	0.03%
2022/09/22	4	53.85	0	0.00	53.90	4	4,362	0.09%
2022/09/21	6	55.07	1	55.30	54.90	5	4,283	0.12%
2022/09/20	0	0.00	4	56.70	56.10	-4	4,200	-0.10%
2022/09/19	0	0.00	2	56.90	56.50	-2	4,170	-0.05%
2022/09/16	8	57.20	11	57.67	57.40	-3	4,156	-0.07%
2022/09/15	5	57.28	4.1	57.60	57.40	0.9	4,208	0.02%
2022/09/14	6	56.70	4	57.30	56.70	2	4,402	0.05%
2022/09/13	4	57.70	2.5	58.10	57.80	1.5	4,559	0.03%
2022/09/12	2	57.20	8	57.55	57.80	-6	4,762	-0.13%
2022/09/05	0	0.00	5	54.72	54.90	-5	5,219	-0.10%
2022/09/02	3	54.90	0	0.00	54.60	3	5,371	0.06%
2022/09/01	2	55.20	0	0.00	55.40	2	5,463	0.04%
2022/08/31	4	56.20	4	56.18	55.80	0	5,825	0.00%
2022/08/29	7	55.10	14	54.90	55.20	-7	5,990	-0.12%
2022/08/26	0.1	55.90	0	0.00	56.00	0.1	6,082	0.00%
2022/08/24	2.3	55.34	0	0.00	55.30	2.3	6,195	0.04%
2022/08/23	2	56.00	0	0.00	55.70	2	6,380	0.03%
2022/08/19	0	0.00	2	55.50	56.30	-2	6,550	-0.03%
2022/08/18	0.1	56.20	14	55.81	55.70	-13.9	6,627	-0.21%
2022/08/17	4	56.20	1	56.30	56.30	3	6,701	0.04%
2022/08/16	0	56.70	8	56.30	56.60	-8	6,726	-0.12%
2022/08/15	1	55.70	4	55.65	55.60	-3	6,734	-0.04%
2022/08/12	3	55.37	2	55.30	55.20	1	6,769	0.01%
2022/08/11	4	55.05	0	0.00	55.00	4	6,805	0.06%
2022/08/10	0	0.00	1	55.30	54.70	-1	6,818	-0.01%
2022/08/09	7	55.63	2	56.25	55.20	5	6,807	0.07%
2022/08/08	16	56.33	7	56.10	56.50	9	6,779	0.13%
2022/08/05	2	54.80	6	55.70	55.70	-4	6,749	-0.06%
2022/08/04	4	54.35	0	0.00	54.50	4	6,747	0.06%
2022/08/03	2	54.50	21	54.31	54.50	-19	6,806	-0.28%
2022/08/02	3	54.80	6	55.12	55.00	-3	6,904	-0.04%
2022/08/01	2	55.80	2	55.50	55.80	0	6,959	0.00%
2022/07/29	5	55.40	0	0.00	55.30	5	6,986	0.07%
2022/07/28	10	55.10	0	0.00	54.90	10	6,919	0.14%
2022/07/27	1	54.50	0	0.00	54.90	1	6,906	0.01%
2022/07/26	0	0.00	12	54.77	55.00	-12	6,885	-0.17%
2022/07/25	1	55.40	5	55.22	55.10	-4	6,844	-0.06%
2022/07/22	3	54.57	8	54.18	54.30	-5	6,836	-0.07%
2022/07/21	2	54.45	2	54.50	54.40	0	6,811	0.00%
2022/07/20	4	53.10	0	0.00	53.50	4	6,769	0.06%
2022/07/19	5	52.36	1	52.60	52.80	4	6,769	0.06%
2022/07/18	8	52.43	1	52.30	52.90	7	6,729	0.10%
2022/07/15	2	53.20	0	0.00	53.10	2	6,669	0.03%
2022/07/14	0	0.00	2	53.20	53.60	-2	6,685	-0.03%
2022/07/13	0	0.00	1.3	53.73	53.50	-1.3	6,639	-0.02%
2022/07/12	15.3	51.85	22	51.80	51.80	-6.7	6,605	-0.10%
2022/07/11	2	52.05	5	51.80	51.80	-3	6,578	-0.05%
2022/07/08	31	53.04	2	52.90	52.50	29	6,590	0.44%
2022/07/07	4	51.95	0	0.00	52.30	4	6,588	0.06%
2022/07/06	7	52.07	6	51.60	51.60	1	6,585	0.02%
2022/07/05	8	52.88	6	52.40	52.20	2	6,568	0.03%
2022/07/04	5	52.28	5	52.80	52.50	0	6,542	0.00%
2022/07/01	13	52.65	64	52.27	51.90	-51	6,543	-0.78%
2022/06/30	9	53.83	12	53.25	53.20	-3	6,524	-0.05%
2022/06/29	5	54.52	14	54.56	54.30	-9	6,473	-0.14%
2022/06/28	6	55.00	2	54.90	54.90	4	6,444	0.06%
2022/06/27	2	54.90	11	55.05	55.00	-9	6,450	-0.14%
2022/06/24	9.1	54.44	9	54.30	54.30	0.1	6,406	0.00%
2022/06/23	14	54.22	16	54.53	53.90	-2	6,378	-0.03%
2022/06/22	14	54.46	24	53.80	53.90	-10	6,202	-0.16%
2022/06/21	9	54.70	8	55.26	54.90	1	5,980	0.02%
2022/06/20	13	55.29	11	54.32	54.20	2	5,811	0.03%
2022/06/17	22	55.95	18	55.72	56.00	4	5,585	0.07%
2022/06/16	23.2	57.44	42	57.28	56.90	-18.8	5,408	-0.35%
2022/06/15	31.5	57.37	18	57.56	57.40	13.5	5,445	0.25%
2022/06/14	35	57.61	18	57.89	58.00	17	5,385	0.32%
2022/06/13	48.2	58.26	27	58.35	58.50	21.2	5,277	0.40%
2022/06/10	48	60.61	4	61.13	61.30	44	5,135	0.86%
2022/06/09	55.7	61.73	5	61.36	61.50	50.7	5,030	1.01%
2022/06/08	3	69.90	14	69.79	70.10	-11	4,658	-0.24%
2022/06/07	6	69.73	0	0.00	69.60	6	4,562	0.13%
2022/06/06	1	69.80	3	69.60	69.90	-2	4,539	-0.04%
2022/06/02	0.5	69.60	0	0.00	69.30	0.5	4,486	0.01%
2022/06/01	8	70.18	0	0.00	70.00	8	4,508	0.18%
2022/05/31	3	68.50	1	68.80	70.30	2	4,464	0.04%
2022/05/30	4.3	70.43	6	70.10	69.40	-1.7	4,269	-0.04%
2022/05/27	0	0.00	1	70.10	70.60	-1	4,152	-0.02%
2022/05/26	1	71.40	0	0.00	70.60	1	4,132	0.02%
2022/05/25	0	0.00	1	73.10	72.60	-1	4,140	-0.02%
2022/05/24	0	0.00	2	72.60	72.50	-2	4,173	-0.05%
2022/05/23	0	0.00	1	72.90	73.60	-1	4,207	-0.02%
2022/05/20	1	72.90	3	73.40	74.00	-2	4,264	-0.05%
2022/05/19	1	72.70	0	0.00	72.80	1	4,275	0.02%
2022/05/18	1	72.40	1	73.10	73.30	0	4,229	0.00%
2022/05/13	0	0.00	9	70.61	70.40	-9	4,172	-0.22%
2022/05/12	0	0.00	31.1	70.62	70.40	-31.1	4,166	-0.75%
2022/05/11	0	0.00	1	71.30	71.10	-1	4,161	-0.02%
2022/05/10	5	72.66	10	73.50	73.30	-5	4,103	-0.12%
2022/05/09	2	75.80	11	75.24	75.10	-9	4,020	-0.22%
2022/05/06	12	79.14	1	79.30	78.80	11	3,970	0.28%
2022/05/05	0	0.00	3	79.40	79.60	-3	4,017	-0.07%
2022/05/04	1	78.10	4.2	78.40	78.80	-3.2	4,018	-0.08%
2022/05/03	0	0.00	2	77.50	78.00	-2	4,060	-0.05%
2022/04/29	1	77.60	7	77.00	77.50	-6	4,110	-0.15%
2022/04/28	1	75.50	2	76.50	76.50	-1	4,158	-0.02%
2022/04/27	0	0.00	6	75.25	75.50	-6	4,160	-0.14%
2022/04/26	1	76.20	2	76.20	76.50	-1	4,121	-0.02%
2022/04/25	15	77.17	2	77.20	76.90	13	4,139	0.31%
2022/04/22	0	0.00	1	78.70	78.50	-1	4,072	-0.02%
2022/04/21	0	0.00	4	78.85	78.80	-4	4,071	-0.10%
2022/04/19	1	78.60	0	0.00	78.70	1	4,123	0.02%
2022/04/18	0	0.00	3.2	77.94	78.10	-3.2	4,232	-0.07%
2022/04/15	1	76.80	3	77.40	77.60	-2	4,235	-0.05%
2022/04/14	0	0.00	4	77.50	77.20	-4	4,260	-0.09%
2022/04/11	0	0.00	3	76.37	76.10	-3	4,288	-0.07%
2022/04/08	1	75.20	2	75.10	76.00	-1	4,313	-0.02%
2022/04/07	2	75.35	3	75.70	75.00	-1	4,301	-0.02%
2022/04/06	0	0.00	1	75.50	76.20	-1	4,276	-0.02%
2022/04/01	0	0.00	1	75.00	75.10	-1	4,258	-0.02%
2022/03/31	0	0.00	4	75.28	75.30	-4	4,289	-0.09%
2022/03/30	2	74.80	0	0.00	74.90	2	4,372	0.05%
2022/03/29	0	0.00	0.2	74.70	74.70	-0.2	4,596	0.00%
2022/03/28	0	0.00	1	75.30	75.20	-1	4,898	-0.02%
2022/03/25	0	0.00	1	74.80	75.00	-1	5,295	-0.02%
2022/03/24	1	74.20	0	0.00	74.90	1	5,885	0.02%
2022/03/23	1	74.60	2	74.45	74.90	-1	6,380	-0.02%
2022/03/22	0	0.00	0.1	74.40	74.50	-0.1	6,581	0.00%
2022/03/21	6	75.17	4	74.50	74.50	2	6,730	0.03%
2022/03/18	1	72.40	5	73.28	76.70	-4	6,758	-0.06%
2022/03/17	2	71.50	11	72.33	72.40	-9	6,778	-0.13%
2022/03/16	4	70.60	0	0.00	71.10	4	6,881	0.06%
2022/03/15	4	71.53	0	0.00	71.40	4	6,897	0.06%
2022/03/14	3	72.03	1	72.10	72.40	2	6,967	0.03%
2022/03/11	4	72.58	2	72.60	72.30	2	7,030	0.03%
2022/03/10	1	72.30	11	72.60	73.10	-10	7,181	-0.14%
2022/03/09	0	0.00	18	71.14	71.20	-18	7,165	-0.25%
2022/03/08	2	70.20	0.1	70.80	70.00	2	7,191	0.03%
2022/03/07	4	70.65	16.2	70.89	71.30	-12.2	7,191	-0.17%
2022/03/04	1.2	72.55	0.6	72.80	72.40	0.6	7,241	0.01%
2022/03/03	2.2	73.97	1	73.60	73.80	1.2	7,296	0.02%
2022/03/02	1	72.50	3.3	73.11	73.40	-2.3	7,403	-0.03%
2022/03/01	0.1	73.00	5	72.96	73.00	-4.9	7,487	-0.07%
2022/02/25	3	71.70	3.1	72.96	71.90	-0.1	7,537	0.00%
2022/02/24	4	72.10	1	71.80	72.00	3	7,477	0.04%
2022/02/23	3.2	73.21	1.2	72.53	73.60	2	7,373	0.03%
2022/02/22	2.5	71.19	4.2	71.49	71.70	-1.7	7,311	-0.02%
2022/02/21	1.1	69.87	1.1	69.91	71.50	0	7,250	0.00%
2022/02/18	2.1	69.90	3	69.80	69.70	-0.9	7,312	-0.01%
2022/02/17	3	69.30	3	70.00	69.60	0	7,411	0.00%
2022/02/16	3.2	69.23	0	0.00	69.50	3.2	7,560	0.04%
2022/02/15	1	68.60	0	0.00	68.50	1	7,562	0.01%
2022/02/14	1	68.70	0	0.00	69.00	1	7,593	0.01%
2022/02/11	1	69.00	1	69.50	69.80	0	7,613	0.00%
2022/02/10	1	69.40	3	69.83	70.00	-2	7,672	-0.03%
2022/02/09	1	69.70	0	0.00	70.00	1	7,696	0.01%
2022/02/08	1	70.30	0	0.00	70.00	1	7,711	0.01%
2022/02/07	1	69.10	15.1	69.24	69.90	-14.1	7,727	-0.18%
2022/01/25	1.5	67.00	4	67.43	68.00	-2.5	7,715	-0.03%
2022/01/24	5	67.34	2	67.15	68.00	3	7,675	0.04%
2022/01/21	1	68.00	3	68.10	68.50	-2	7,629	-0.03%
2022/01/20	0	0.00	4	68.30	68.90	-4	7,587	-0.05%
2022/01/19	6	68.65	9	68.32	68.00	-3	7,572	-0.04%
2022/01/18	6	69.45	4.2	69.25	69.30	1.9	7,547	0.02%
2022/01/17	0	0.00	1.2	68.22	68.10	-1.2	7,479	-0.02%
2022/01/14	3	67.40	1	67.60	67.90	2	7,466	0.03%
2022/01/13	13	67.40	4.2	67.69	68.00	8.8	7,495	0.12%
2022/01/12	9.2	67.93	10.1	67.86	67.60	-0.9	7,468	-0.01%
2022/01/11	0	0.00	8	67.50	67.70	-8	7,411	-0.11%
2022/01/10	8	65.88	0	0.00	66.20	8	7,293	0.11%
2022/01/07	3	65.50	0	0.00	66.00	3	7,275	0.04%
2022/01/06	3.1	65.81	0	0.00	66.30	3.1	7,239	0.04%
2022/01/05	0	0.00	1	66.10	66.10	-1	7,157	-0.01%
2022/01/04	1	65.60	0	0.00	65.90	1	7,174	0.01%
2022/01/03	5	65.48	2	65.60	66.10	3	7,165	0.04%
2021/12/30	11	66.29	0	0.00	66.20	11	7,132	0.15%
2021/12/29	1	65.70	1.4	66.19	66.60	-0.4	7,148	-0.01%
2021/12/28	1	66.20	3	66.40	66.50	-2	7,150	-0.03%
2021/12/27	1	65.90	1	65.90	66.20	0	7,139	0.00%
2021/12/24	6.1	66.49	3.5	66.55	66.50	2.6	7,129	0.04%
2021/12/23	0.2	66.75	5	66.66	67.70	-4.8	7,055	-0.07%
2021/12/22	2	66.49	10	66.01	65.80	-8	6,838	-0.12%
2021/12/21	12.7	64.05	68	65.09	65.00	-55.3	6,538	-0.85%
2021/12/20	32.1	64.36	4	64.65	63.50	28.1	6,127	0.46%
2021/12/17	10.2	66.63	34.3	67.48	66.40	-24.2	5,526	-0.44%
2021/12/16	8.3	65.84	8	65.96	65.70	0.3	5,018	0.01%
2021/12/15	1.2	65.07	13	65.29	65.00	-11.8	4,832	-0.24%
2021/12/14	5.1	63.30	10.1	64.18	63.30	-5	4,719	-0.11%
2021/12/13	0.4	64.96	2	64.30	64.10	-1.6	4,597	-0.03%
2021/12/10	0	0.00	5	63.90	64.10	-5	4,440	-0.11%
2021/12/09	0	0.00	4	62.45	62.60	-4	4,306	-0.09%
2021/12/08	1	61.40	2	61.90	62.00	-1	4,233	-0.02%
2021/12/07	10	61.00	12	61.44	61.00	-2	4,129	-0.05%
2021/12/06	23	60.47	12	60.68	61.00	11	4,068	0.27%
2021/12/03	0	0.00	4	59.60	59.60	-4	3,912	-0.10%
2021/12/02	2	59.10	0	0.00	59.50	2	3,869	0.05%
2021/12/01	1	59.20	18.1	59.31	59.20	-17.1	3,795	-0.45%
2021/11/30	1	58.60	5	58.50	58.40	-4	3,712	-0.11%
2021/11/29	3	57.90	10	58.00	57.90	-7	3,577	-0.20%
2021/11/26	9.1	58.41	17	58.81	57.90	-7.9	3,513	-0.22%
2021/11/25	8	59.91	10.1	59.72	60.20	-2.1	3,438	-0.06%
2021/11/24	10.1	58.72	26	58.94	58.70	-16	3,325	-0.48%
2021/11/23	0	0.00	13	57.69	57.90	-13	3,219	-0.40%
2021/11/22	0	0.00	5	57.26	57.40	-5	3,212	-0.16%
2021/11/19	1	57.00	0	0.00	56.80	1	3,217	0.03%
2021/11/18	5.1	57.30	10	57.00	57.40	-4.9	3,200	-0.15%
2021/11/17	8.2	57.34	2	57.15	57.20	6.2	3,164	0.20%
2021/11/16	6	58.17	1	58.40	58.30	5	3,062	0.16%
2021/11/15	29.1	57.71	12	57.48	57.80	17.1	3,028	0.57%
2021/11/12	5	57.34	6	57.60	57.80	-1	2,879	-0.03%
2021/11/11	6	57.43	0	0.00	57.90	6	2,936	0.20%
2021/11/10	10	57.85	0	0.00	57.80	10	2,940	0.34%
2021/11/09	3	57.90	12	57.60	57.80	-9	2,994	-0.30%
2021/11/08	3	56.47	3	56.70	56.70	0	2,973	0.00%
2021/11/05	3	55.90	12	56.09	56.60	-9	2,981	-0.30%
2021/11/04	22	56.27	18	56.23	56.20	4	2,987	0.13%
2021/11/03	5	55.28	21	55.66	56.00	-16	2,963	-0.54%
2021/11/02	1	54.50	0	0.00	54.40	1	2,932	0.03%
2021/11/01	11	54.02	4	54.35	54.20	7	2,964	0.24%
2021/10/29	1	53.30	6	53.40	53.80	-5	2,989	-0.17%
2021/10/27	1	53.70	0	0.00	53.60	1	3,097	0.03%
2021/10/26	0	0.00	7	53.27	53.30	-7	3,146	-0.22%
2021/10/25	0	0.00	5	52.90	53.00	-5	3,166	-0.16%
2021/10/21	0	0.00	2	52.60	51.80	-2	3,235	-0.06%
2021/10/20	5	52.40	0	0.00	52.20	5	3,259	0.15%
2021/10/19	0	0.00	5	52.74	52.90	-5	3,285	-0.15%
2021/10/18	0	0.00	5	52.40	52.10	-5	3,324	-0.15%
2021/10/15	1	52.20	5	52.24	52.10	-4	3,363	-0.12%
2021/10/13	0	0.00	5	51.64	51.40	-5	3,462	-0.14%
2021/10/12	2	51.25	0	0.00	51.20	2	3,532	0.06%
2021/10/08	0	0.00	6	52.22	52.20	-6	3,556	-0.17%
2021/10/07	0	0.00	15	51.83	51.80	-15	3,609	-0.42%
2021/10/05	1	50.80	0	51.20	50.80	1	3,689	0.03%
2021/10/04	0	0.00	14	51.13	51.10	-14	3,768	-0.37%
2021/10/01	5.5	51.22	3	51.30	51.10	2.5	3,828	0.07%
2021/09/29	1	51.80	13	51.92	51.70	-12	3,999	-0.30%
2021/09/28	5	52.30	0	0.00	52.40	5	4,118	0.12%
2021/09/27	0	53.20	5	53.30	52.80	-5	4,249	-0.12%
2021/09/24	0	0.00	5	53.00	52.80	-5	4,367	-0.11%
2021/09/22	6	52.18	0	0.00	52.10	6	4,522	0.13%
2021/09/17	0	0.00	11	53.40	53.50	-11	4,552	-0.24%
2021/09/16	0	0.00	1	53.20	53.00	-1	4,653	-0.02%
2021/09/14	1	53.00	0	0.00	53.10	1	5,313	0.02%
2021/09/13	0.2	52.70	0	0.00	52.70	0.2	5,629	0.00%
2021/09/10	0	52.70	2	52.60	52.90	-2	5,985	-0.03%
2021/09/06	5	53.40	2.8	53.27	53.00	2.2	6,596	0.03%
2021/09/02	5	53.20	9	53.33	53.20	-4	6,726	-0.06%
2021/09/01	0	0.00	155	53.31	53.60	-155	6,783	-2.28%	大賣/鉅額交易
2021/08/30	31	52.50	15	52.57	52.90	16	7,229	0.22%
2021/08/27	9	52.10	2	52.20	52.20	7	7,316	0.10%
2021/08/26	3	51.97	0	0.00	52.00	3	7,420	0.04%
2021/08/25	11	52.00	9	52.04	52.30	2	7,451	0.03%
2021/08/24	100	51.90	11	51.80	52.10	89	7,537	1.18%
2021/08/23	3	51.43	16	51.38	51.50	-13	7,576	-0.17%
2021/08/20	1.1	50.99	0	0.00	50.80	1.1	7,601	0.01%
2021/08/19	17	51.35	4	51.25	51.00	13	7,743	0.17%
2021/08/18	0	0.00	34	52.21	52.30	-34	7,727	-0.44%
2021/08/17	12	51.80	0	0.00	52.00	12	7,773	0.15%
2021/08/16	16	52.81	104	52.62	52.60	-88	7,721	-1.14%	大賣/
2021/08/13	106	54.14	11	54.01	53.90	95	7,703	1.23%	大買/
2021/08/12	2	53.10	50	53.47	53.70	-48	7,690	-0.62%
2021/08/11	45.1	52.95	32	52.61	52.70	13.1	7,684	0.17%
2021/08/10	15	52.65	1	53.30	52.60	14	7,742	0.18%
2021/08/09	4	53.40	0	0.00	53.60	4	7,800	0.05%
2021/08/06	25	53.49	0	0.00	53.90	25	7,838	0.32%
2021/08/05	8	53.55	0	0.00	53.70	8	7,899	0.10%
2021/08/04	0	0.00	10	53.60	53.70	-10	8,012	-0.12%
2021/08/03	10	53.40	22	54.00	54.10	-12	8,045	-0.15%
2021/08/02	1	53.30	12	53.38	54.00	-11	8,001	-0.14%
2021/07/30	2	52.40	0	0.00	53.00	2	7,962	0.03%
2021/07/29	3	52.70	14	52.80	52.70	-11	7,943	-0.14%
2021/07/28	3	52.10	11	52.13	52.40	-8	7,956	-0.10%
2021/07/27	1.1	52.54	0	0.00	52.70	1.1	8,048	0.01%
2021/07/26	26	52.85	2	52.95	52.60	24	8,056	0.30%
2021/07/23	19	52.83	2	52.80	52.90	17	7,999	0.21%
2021/07/22	2	52.00	4	52.40	52.20	-2	7,989	-0.03%
2021/07/21	0.1	52.30	13	52.12	52.20	-12.9	7,966	-0.16%
2021/07/20	2	51.90	1	52.00	52.00	1	7,944	0.01%
2021/07/19	3	52.03	1	52.20	52.30	2	7,938	0.03%
2021/07/16	0.1	52.10	4	52.20	52.50	-3.9	7,997	-0.05%
2021/07/15	10	52.15	5	52.10	52.10	5	7,955	0.06%
2021/07/14	0.2	52.15	8	52.04	52.20	-7.8	7,933	-0.10%
2021/07/13	2	52.21	0	0.00	52.20	2	7,917	0.03%
2021/07/12	11.1	52.65	12	52.40	52.50	-0.9	7,884	-0.01%
2021/07/09	13	52.53	9	52.46	52.60	4	7,855	0.05%
2021/07/08	3	52.36	0	0.00	52.30	3	7,790	0.04%
2021/07/07	5.1	52.00	15	52.03	51.90	-9.9	7,754	-0.13%
2021/07/06	23	51.77	3	51.93	52.00	20	7,682	0.26%
2021/07/05	7.7	50.96	11	51.20	51.50	-3.3	7,582	-0.04%
2021/07/02	2	50.50	1	50.50	50.80	1	7,471	0.01%
2021/07/01	1	50.51	16.1	50.56	50.50	-15.1	7,359	-0.20%
2021/06/30	0.1	50.90	2	50.90	50.90	-1.9	7,256	-0.03%
2021/06/29	5	50.56	0	0.00	50.60	5	7,241	0.07%
2021/06/28	13.1	50.92	1	51.30	51.00	12.1	7,199	0.17%
2021/06/25	24	51.69	0	0.00	51.30	24	7,177	0.33%
2021/06/24	13.1	51.76	11	51.56	51.60	2.1	7,073	0.03%
2021/06/23	7.1	50.19	5	50.20	50.40	2.1	6,744	0.03%
2021/06/22	29.4	50.25	0	0.00	49.80	29.4	6,466	0.45%
2021/06/21	21	50.42	17	51.05	49.85	4	6,167	0.06%
2021/06/18	12.2	52.14	5	51.90	51.50	7.2	5,852	0.12%
2021/06/17	1	52.80	1	52.70	53.00	0	5,585	0.00%
2021/06/16	13	52.76	1	52.70	53.10	12	5,663	0.21%
2021/06/15	15.1	52.57	1	52.90	52.60	14.1	5,599	0.25%
2021/06/11	8	53.68	3.6	53.52	53.70	4.4	5,597	0.08%
2021/06/09	9.1	54.22	2	54.30	54.10	7.1	5,660	0.13%
2021/06/08	46.4	54.56	11	54.60	54.60	35.4	5,602	0.63%
2021/06/07	36	59.07	9	59.03	59.50	27	5,350	0.50%
2021/06/04	8	59.40	6	59.57	59.70	2	5,122	0.04%
2021/06/03	6	59.98	0.3	60.10	60.10	5.7	5,052	0.11%
2021/06/02	11	60.78	3.3	60.61	60.50	7.7	4,951	0.15%
2021/06/01	9	61.39	13	61.51	61.60	-4	4,901	-0.08%
2021/05/31	0	0.00	12	59.18	59.80	-12	4,844	-0.25%
2021/05/28	10	58.20	0	58.90	58.70	10	4,828	0.21%
2021/05/27	10	58.60	0	0.00	58.10	10	4,846	0.21%
2021/05/26	1.2	59.47	6	59.35	59.60	-4.9	4,779	-0.10%
2021/05/25	30	58.68	1	58.90	58.90	29	4,795	0.60%
2021/05/24	1	58.30	2	58.70	58.80	-1	4,790	-0.02%
2021/05/21	4	57.80	5	58.06	58.00	-1	4,794	-0.02%
2021/05/20	17	57.18	0	0.00	57.30	17	4,803	0.35%
2021/05/19	13.4	58.38	8	58.79	58.10	5.4	4,745	0.11%
2021/05/18	2.1	57.41	9	57.28	58.20	-6.9	4,685	-0.15%
2021/05/17	15	55.95	14	56.67	56.00	1	4,605	0.02%
2021/05/14	8	56.20	2	56.50	56.70	6	4,521	0.13%
2021/05/13	6	55.83	5	56.70	56.20	1	4,445	0.02%
2021/05/12	13	56.14	125	55.95	56.30	-112	4,346	-2.58%	大賣/鉅額交易
2021/05/11	0	0.00	10	56.32	56.10	-10	4,210	-0.24%
2021/05/10	0	0.00	9	56.47	57.00	-9	4,155	-0.22%
2021/05/07	6	55.42	16	55.83	56.10	-10	4,207	-0.24%
2021/05/06	33	54.97	2	54.80	54.60	31	4,208	0.74%
2021/05/05	4	55.00	1	55.20	55.00	3	4,180	0.07%
2021/05/04	23	55.28	39.3	56.03	55.10	-16.3	4,169	-0.39%
2021/05/03	1	56.00	62	55.96	55.80	-61	4,062	-1.50%
2021/04/29	0	0.00	2	55.80	55.70	-2	4,045	-0.05%
2021/04/28	10	55.05	0	0.00	55.50	10	4,041	0.25%
2021/04/27	5	55.20	0	0.00	55.40	5	4,055	0.12%
2021/04/26	2	55.75	10	56.00	56.00	-8	4,033	-0.20%
2021/04/23	15	55.71	0	0.00	55.30	15	4,033	0.37%
2021/04/22	5	57.20	15	56.89	56.30	-10	4,039	-0.25%
2021/04/21	10	56.90	6	57.25	57.20	4	3,974	0.10%
2021/04/20	3	57.07	21	56.70	56.80	-18	3,953	-0.46%
2021/04/19	6	56.13	3	55.93	56.40	3	3,946	0.08%
2021/04/16	5	55.00	4	55.30	55.60	1	3,932	0.03%
2021/04/14	17	55.33	1	55.40	55.00	16	3,959	0.40%
2021/04/13	6	55.25	12	55.58	55.30	-6	3,980	-0.15%
2021/04/09	2	55.10	1	55.20	55.00	1	3,990	0.03%
2021/04/08	5	55.30	3	55.40	55.30	2	3,974	0.05%
2021/04/07	0	0.00	6.2	55.39	55.80	-6.2	3,955	-0.16%
2021/04/06	3	55.13	19.3	55.30	55.00	-16.3	3,961	-0.41%
2021/04/01	5	54.60	0	0.00	54.70	5	3,974	0.13%
2021/03/31	11	55.11	12	54.78	54.50	-1	3,951	-0.03%
2021/03/30	0	0.00	2.4	55.08	55.20	-2.4	3,997	-0.06%
2021/03/29	10	54.80	16	54.73	55.20	-6	4,044	-0.15%
2021/03/26	3	53.77	1	54.00	53.70	2	4,071	0.05%
2021/03/25	5.1	53.90	0	0.00	54.00	5.1	4,136	0.12%
2021/03/24	12	53.95	21	54.18	54.10	-9	4,247	-0.21%
2021/03/23	11.1	53.29	6.7	53.36	53.70	4.4	4,246	0.10%
2021/03/22	6	53.52	0	0.00	54.10	6	4,288	0.14%
2021/03/19	13.1	53.96	0.1	54.60	54.10	13	4,272	0.30%
2021/03/18	12	54.89	1	55.10	54.90	11	4,158	0.26%
2021/03/17	7	55.10	6.1	55.12	54.90	0.9	4,085	0.02%
2021/03/16	43	54.37	12	54.29	53.80	31	4,021	0.77%
2021/03/15	1	54.80	6.2	54.80	54.80	-5.2	3,899	-0.13%
2021/03/11	5	49.77	5	49.90	49.35	0	3,951	0.00%
2021/03/09	7.5	49.17	5	49.38	49.15	2.5	4,003	0.06%
2021/03/08	10	48.85	0	0.00	48.70	10	4,016	0.25%
2021/03/04	0	0.00	10	49.10	49.10	-10	4,165	-0.24%
2021/03/03	5	48.85	6	49.23	49.35	-1	4,175	-0.02%
2021/03/02	66	49.89	0	0.00	49.00	66	4,170	1.58%
2021/02/26	13	49.18	64.7	49.33	49.35	-51.7	4,182	-1.24%
2021/02/25	21.7	49.80	26	49.85	50.40	-4.3	4,126	-0.10%
2021/02/24	15	48.60	57	48.85	48.30	-42	4,079	-1.03%
2021/02/23	6	48.00	1	48.15	48.30	5	4,052	0.12%
2021/02/22	14	48.08	16.1	48.45	47.85	-2.1	4,047	-0.05%
2021/02/19	0	0.00	1.1	47.56	47.60	-1.1	4,040	-0.03%
2021/02/18	10	47.15	0	0.00	47.10	10	4,072	0.25%
2021/02/17	20	47.19	6	47.43	47.25	14	4,140	0.34%
2021/02/05	36	46.98	10	47.15	46.80	26	4,189	0.62%
2021/02/03	0	0.00	10	47.20	47.30	-10	4,273	-0.23%
2021/02/02	10	46.80	22	46.96	46.65	-12	4,278	-0.28%
2021/01/29	5	46.05	1	45.55	45.20	4	4,264	0.09%
2021/01/28	15	46.33	25	46.73	46.70	-10	4,201	-0.24%
2021/01/27	2	47.35	5	47.40	47.25	-3	4,180	-0.07%
2021/01/26	0	0.00	2	47.05	47.05	-2	4,172	-0.05%
2021/01/25	1	46.95	2	47.20	46.90	-1	4,158	-0.02%
2021/01/22	5	46.40	0.1	46.50	46.80	5	4,182	0.12%
2021/01/21	0	0.00	10	46.58	46.50	-10	4,171	-0.24%
2021/01/20	26	46.34	8	46.57	46.15	18	4,187	0.43%
2021/01/19	2	47.05	3	46.98	46.85	-1	4,174	-0.02%
2021/01/18	3	47.00	10	47.15	46.95	-7	4,197	-0.17%
2021/01/15	2.8	47.63	5.1	47.95	47.55	-2.3	4,198	-0.05%
2021/01/14	7	46.85	2	46.90	46.85	5	4,202	0.12%
2021/01/13	0	0.00	1	47.40	47.20	-1	4,227	-0.02%
2021/01/12	6	46.97	2.1	47.17	46.75	3.9	4,239	0.09%
2021/01/11	22	47.53	0	0.00	47.55	22	4,216	0.52%
2021/01/08	0	0.00	1	46.95	47.80	-1	4,219	-0.02%
2021/01/07	5	47.55	8	47.62	47.25	-3	4,196	-0.07%
2021/01/06	10	47.20	20	47.13	47.35	-10	4,182	-0.24%
2021/01/05	0	0.00	0.1	47.35	47.70	-0.1	4,210	0.00%
2021/01/04	0	0.00	5	46.75	47.00	-5	4,193	-0.12%
2020/12/31	0	0.00	6.2	47.14	47.00	-6.2	4,197	-0.15%
2020/12/30	10	46.80	1	46.50	46.75	9	4,201	0.21%
2020/12/29	21	46.72	5	46.95	46.90	16	4,209	0.38%
2020/12/28	0.2	47.30	0	0.00	47.05	0.2	4,232	0.00%
2020/12/25	5	46.90	7	46.78	46.70	-2	4,218	-0.05%
2020/12/24	35	46.82	19	46.83	47.00	16	4,218	0.38%
2020/12/23	6	46.45	30	46.22	46.60	-24	4,103	-0.58%
2020/12/22	2	45.70	22	45.18	45.10	-20	4,015	-0.50%
2020/12/21	2	46.00	0	0.00	45.20	2	3,985	0.05%
2020/12/18	5	45.05	5	45.65	44.85	0	3,902	0.00%
2020/12/16	0	0.00	8	45.94	45.80	-8	3,804	-0.21%
2020/12/15	16.5	44.43	6	44.73	44.40	10.5	3,737	0.28%
2020/12/14	1	45.00	0	0.00	45.00	1	3,710	0.03%
2020/12/11	5	45.30	0	0.00	45.15	5	3,698	0.14%
2020/12/10	0	0.00	5	45.45	45.30	-5	3,715	-0.13%
2020/12/09	11	45.36	0	0.00	45.35	11	3,672	0.30%
2020/12/08	5	45.15	5.6	45.19	45.20	-0.6	3,633	-0.02%
2020/12/07	5	44.85	0	0.00	44.95	5	3,588	0.14%
2020/12/04	5	44.55	4	44.38	44.55	1	3,584	0.03%
2020/12/03	0	0.00	7	44.86	44.50	-7	3,545	-0.20%
2020/12/02	7	44.70	0	0.00	44.85	7	3,501	0.20%
2020/12/01	5	44.55	2	44.43	44.35	3	3,499	0.09%
2020/11/30	2	44.75	0.3	44.75	44.50	1.7	3,505	0.05%
2020/11/27	5	44.67	10	44.73	44.95	-5	3,372	-0.15%
2020/11/26	0	0.00	12	43.93	44.10	-12	3,345	-0.36%
2020/11/25	5	43.75	0	0.00	43.50	5	3,381	0.15%
2020/11/24	3	43.45	1	43.55	43.50	2	3,353	0.06%
2020/11/23	5	43.50	3	43.57	43.55	2	3,312	0.06%
2020/11/20	5	43.20	5	43.55	43.30	0	3,290	0.00%
2020/11/19	0	0.00	2	43.45	43.35	-2	3,279	-0.06%
2020/11/18	0.3	43.55	0	0.00	43.70	0.3	3,291	0.01%
2020/11/17	5	43.40	0	0.00	43.20	5	3,374	0.15%
2020/11/16	5	42.40	16	43.45	43.50	-11	3,392	-0.32%
2020/11/13	8.1	42.37	0	0.00	42.35	8.1	3,380	0.24%
2020/11/12	8	43.17	5	43.20	42.90	3	3,324	0.09%
2020/11/11	5	43.15	0	0.00	43.10	5	3,305	0.15%
2020/11/10	1	42.90	0	0.00	42.80	1	3,295	0.03%
2020/11/09	3	43.25	7	43.28	42.90	-4	3,391	-0.12%
2020/11/06	1	43.05	5	43.00	43.05	-4	3,470	-0.12%
2020/11/05	0	0.00	5	42.70	42.65	-5	3,612	-0.14%
2020/11/04	7	42.15	0	0.00	42.05	7	3,619	0.19%
2020/11/03	13	42.73	0	0.00	42.70	13	3,616	0.36%
2020/10/29	1	42.20	0	0.00	42.00	1	3,632	0.03%
2020/10/28	5	42.60	0	0.00	42.50	5	3,660	0.14%
2020/10/26	1	42.10	0	0.00	41.60	1	3,638	0.03%
2020/10/22	1	42.30	0	0.00	42.65	1	3,731	0.03%
2020/10/21	15	42.42	1	42.70	42.05	14	3,688	0.38%
2020/10/20	0	0.00	5	42.45	42.35	-5	3,674	-0.14%
2020/10/19	0	0.00	1	42.20	41.95	-1	3,690	-0.03%
2020/10/16	0	0.00	21	42.11	41.75	-21	3,729	-0.56%
2020/10/15	5	41.45	2.2	41.57	41.85	2.9	3,838	0.07%
2020/10/14	3	41.82	6	41.98	41.60	-3	3,988	-0.08%
2020/10/13	1	42.30	17	42.11	42.30	-16	4,045	-0.40%
2020/10/07	4	40.69	0	0.00	40.50	4	4,206	0.10%
2020/10/05	8	40.27	0	0.00	40.15	8	4,298	0.19%
2020/09/30	9	41.20	3	41.40	41.30	6	4,301	0.14%
2020/09/25	1	40.45	11.1	40.47	40.75	-10.1	4,529	-0.22%
2020/09/24	8	40.80	15	40.43	40.15	-7	4,559	-0.15%
2020/09/21	18	41.78	0	0.00	41.65	18	4,661	0.39%
2020/09/17	0	0.00	4	42.25	42.35	-4	4,821	-0.08%
2020/09/16	10	42.73	0	0.00	42.70	10	4,920	0.20%
2020/09/15	7	42.45	7	42.40	42.40	0	5,017	0.00%
2020/09/14	3	42.50	0	0.00	42.75	3	5,170	0.06%
2020/09/11	1	42.45	1	42.60	42.60	0	5,259	0.00%
2020/09/09	1	42.25	2	42.60	42.90	-1	5,659	-0.02%
2020/09/08	1	43.05	0	0.00	42.95	1	5,759	0.02%
2020/09/07	11	42.97	0	0.00	42.90	11	5,881	0.19%
2020/09/04	1	42.90	1	42.85	43.15	0	6,022	0.00%
2020/09/03	8	43.36	1	43.45	43.05	7	6,100	0.11%
2020/09/02	1	43.70	0	0.00	43.45	1	6,134	0.02%
2020/09/01	5	43.75	0	0.00	43.70	5	6,218	0.08%
2020/08/28	5	44.05	11	44.52	44.25	-6	6,237	-0.10%
2020/08/25	0	0.00	1	45.60	45.00	-1	6,378	-0.02%
2020/08/24	1	45.00	1	44.80	45.05	0	6,480	0.00%
2020/08/21	9	43.78	0.2	43.90	43.80	8.8	6,522	0.13%
2020/08/20	2	44.60	0	0.00	44.10	2	6,446	0.03%
2020/08/19	5	46.00	2	46.18	45.70	3	6,423	0.05%
2020/08/18	2	45.35	0	0.00	45.60	2	6,383	0.03%
2020/08/14	7	45.52	2	45.65	45.55	5	6,447	0.08%
2020/08/13	1	46.00	38	45.78	46.00	-37	6,520	-0.57%
2020/08/12	0	0.00	4	43.91	44.60	-4	6,548	-0.06%
2020/08/11	30	44.58	32	44.43	44.40	-2	6,540	-0.03%
2020/08/10	8	43.05	0	0.00	42.80	8	6,529	0.12%
2020/08/07	0	0.00	5	42.85	42.85	-5	6,640	-0.08%
2020/08/06	7	42.64	0	0.00	42.95	7	6,746	0.10%
2020/08/05	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/08/04	2	42.90	3	42.30	42.95	-1	6,770	-0.01%
2020/08/03	16	42.84	4.2	42.96	42.50	11.8	6,746	0.17%
2020/07/31	3	43.85	7	43.88	43.80	-4	6,707	-0.06%
2020/07/30	3	43.80	2	43.53	44.05	1	6,714	0.01%
2020/07/29	17	43.76	2	43.98	43.55	15	6,705	0.22%
2020/07/28	5	44.08	11	44.25	44.05	-6	6,708	-0.09%
2020/07/27	2	43.43	2	43.40	43.55	0	6,654	0.00%
2020/07/24	0	0.00	4	43.90	43.50	-4	6,672	-0.06%
2020/07/23	1	43.70	1	43.95	44.00	0	6,655	0.00%
2020/07/22	2	43.35	7	43.26	43.40	-5	6,663	-0.08%
2020/07/21	10	44.08	8	44.07	43.85	2	6,621	0.03%
2020/07/20	1	42.85	7	43.78	44.15	-6	6,516	-0.09%
2020/07/17	9	42.64	23	42.50	42.60	-14	6,379	-0.22%
2020/07/16	8	42.62	0	0.00	42.65	8	6,335	0.13%
2020/07/15	0	42.60	0	0.00	42.60	0	6,259	0.00%
2020/07/13	5	42.80	0	0.00	42.70	5	6,208	0.08%
2020/07/10	20	42.86	5	42.65	42.70	15	6,203	0.24%
2020/07/09	15	42.77	6	42.58	42.70	9	6,161	0.15%
2020/07/08	6	42.18	31	42.38	42.50	-25	6,109	-0.41%
2020/07/07	0	0.00	5	41.98	42.25	-5	6,045	-0.08%
2020/07/06	0	0.00	1	41.75	41.90	-1	5,939	-0.02%
2020/07/03	19	41.83	1	41.85	41.45	18	5,898	0.31%
2020/07/02	16	41.66	0	0.00	42.05	16	5,873	0.27%
2020/07/01	3	41.90	9	42.06	41.85	-6	5,811	-0.10%
2020/06/30	0	0.00	7	41.39	41.65	-7	5,767	-0.12%
2020/06/24	7	41.40	0	0.00	41.30	7	5,657	0.12%
2020/06/23	32	40.81	4	40.95	41.00	28	5,598	0.50%
2020/06/22	0	0.00	5	40.70	40.85	-5	5,554	-0.09%
2020/06/19	9	41.07	1	41.10	40.80	8	5,528	0.14%
2020/06/18	8	41.33	4	41.15	41.20	4	5,443	0.07%
2020/06/17	6	41.83	7	41.69	41.85	-1	5,429	-0.02%
2020/06/16	18	42.31	7	42.09	42.00	11	5,398	0.20%
2020/06/15	0	0.00	25.1	46.07	46.10	-25.1	5,254	-0.48%
2020/06/12	17	45.02	1	45.70	46.05	16	5,238	0.31%
2020/06/11	0	0.00	1	46.30	46.10	-1	5,257	-0.02%
2020/06/10	10	45.40	10	45.90	46.00	0	5,220	0.00%
2020/06/09	10	46.03	2	45.75	45.85	8	5,301	0.15%
2020/06/08	5	45.35	5	45.60	45.75	0	5,320	0.00%
2020/06/05	0	0.00	1	45.30	45.25	-1	5,278	-0.02%
2020/06/04	11	45.26	1	45.20	45.50	10	5,321	0.19%
2020/06/03	4	46.05	2	46.20	45.75	2	5,335	0.04%
2020/06/02	10	45.55	7	45.55	45.55	3	5,291	0.06%
2020/05/28	2	44.80	6	45.49	44.75	-4	5,169	-0.08%
2020/05/27	0	0.00	1	44.85	44.85	-1	5,144	-0.02%
2020/05/26	0	0.00	6	44.70	44.50	-6	5,178	-0.12%
2020/05/25	4	44.25	4	44.44	44.45	0	5,159	0.00%
2020/05/22	4.1	44.57	2	44.88	44.70	2.1	5,172	0.04%
2020/05/21	17	44.80	1	44.85	44.95	16	5,156	0.31%
2020/05/20	0	0.00	10	44.04	44.10	-10	5,096	-0.20%
2020/05/19	8	43.09	3	43.08	43.15	5	4,996	0.10%
2020/05/18	0	0.00	1	42.85	42.60	-1	4,881	-0.02%
2020/05/15	6.1	42.33	1	42.40	42.40	5.1	4,796	0.11%
2020/05/14	1	40.90	5	41.12	41.40	-4	4,657	-0.09%
2020/05/13	1	40.45	7	40.92	41.00	-6	4,542	-0.13%
2020/05/08	0	0.00	4	39.40	39.35	-4	4,420	-0.09%
2020/05/07	0	0.00	1	39.20	39.15	-1	4,426	-0.02%
2020/05/04	4	38.91	0	0.00	38.90	4	4,492	0.09%
2020/04/30	4	39.88	4	39.93	39.90	0	4,486	0.00%
2020/04/29	1	39.75	0	0.00	39.75	1	4,481	0.02%
2020/04/28	1	39.50	3	39.73	39.50	-2	4,499	-0.04%
2020/04/27	1	39.15	7	39.18	39.05	-6	4,656	-0.13%
2020/04/23	0	0.00	1	38.35	38.40	-1	4,659	-0.02%
2020/04/22	3	37.75	3	37.95	38.15	0	4,657	0.00%
2020/04/21	0	0.00	4	37.75	37.80	-4	4,681	-0.09%
2020/04/20	0	0.00	2	38.45	38.60	-2	4,697	-0.04%
2020/04/17	0	0.00	2	38.45	38.45	-2	4,664	-0.04%
2020/04/14	5	37.32	0	0.00	37.30	5	4,545	0.11%
2020/04/13	4	37.05	74	36.91	37.00	-70	4,552	-1.54%
2020/04/10	6	37.28	0	0.00	37.35	6	4,578	0.13%
2020/04/08	0	0.00	40.3	37.32	37.25	-40.3	4,640	-0.87%
2020/04/07	10	37.05	11	37.42	37.20	-1	4,684	-0.02%
2020/04/06	0	0.00	11	36.75	37.10	-11	4,699	-0.23%
2020/04/01	21	36.78	10	37.05	36.70	11	4,715	0.23%
2020/03/31	0	0.00	36	37.36	37.15	-36	4,708	-0.76%
2020/03/30	10	36.30	21	36.60	36.55	-11	4,683	-0.23%
2020/03/27	71	37.44	3	37.37	36.60	68	4,715	1.44%
2020/03/26	4	36.64	34	36.55	37.00	-30	4,704	-0.64%
2020/03/25	109	35.29	0	0.00	35.90	109	4,738	2.30%	大買/鉅額交易
2020/03/23	4	33.05	1	33.05	32.75	3	4,674	0.06%
2020/03/20	4	33.93	1	34.10	33.75	3	4,624	0.06%
2020/03/19	51	33.85	152	33.63	33.50	-101	4,558	-2.22%	大賣/鉅額交易
2020/03/18	6	34.88	8	35.00	34.45	-2	4,437	-0.05%
2020/03/17	6	34.62	16	34.27	34.60	-10	4,323	-0.23%
2020/03/16	1	34.85	23.3	34.74	34.30	-22.3	4,185	-0.53%
2020/03/13	11	33.37	5	33.70	33.75	6	4,087	0.15%
2020/03/12	3	35.58	46	35.46	35.40	-43	3,902	-1.10%
2020/03/10	1	36.55	20	36.60	36.70	-19	3,798	-0.50%
2020/03/06	0	0.00	5	37.70	37.55	-5	3,674	-0.14%
2020/03/04	0	0.00	0.4	37.20	37.20	-0.4	3,628	-0.01%
2020/03/03	5	37.15	0	0.00	36.90	5	3,593	0.14%
2020/03/02	1	36.90	5	37.10	36.80	-4	3,549	-0.11%
2020/02/27	1	37.65	0	0.00	37.60	1	3,595	0.03%
2020/02/26	5	37.65	0	0.00	37.65	5	3,530	0.14%
2020/02/25	0	0.00	7	37.57	37.60	-7	3,507	-0.20%
2020/02/24	1	37.60	0	0.00	37.90	1	3,489	0.03%
2020/02/21	3	38.25	0.3	38.00	38.10	2.7	3,461	0.08%
2020/02/19	0	0.00	4	38.05	38.10	-4	3,489	-0.11%
2020/02/10	0	0.00	15	37.75	37.75	-15	3,666	-0.41%
2020/02/07	5	38.10	0	0.00	38.00	5	3,685	0.14%
2020/02/06	10	38.35	10	38.32	38.50	0	3,678	0.00%
2020/02/04	10	37.30	0	0.00	37.30	10	3,619	0.28%
2020/02/03	0	0.00	5	37.30	37.20	-5	3,614	-0.14%
2020/01/31	0	0.00	4	37.50	37.50	-4	3,587	-0.11%
2020/01/30	2	37.15	66	37.05	37.00	-64	3,552	-1.80%
2020/01/20	15	38.82	5	38.90	38.80	10	3,366	0.30%
2020/01/17	5	38.55	0	0.00	38.55	5	3,342	0.15%
2020/01/16	0	0.00	12	38.45	38.30	-12	3,327	-0.36%
2020/01/15	1	38.40	18	38.36	38.25	-17	3,359	-0.51%
2020/01/14	0	0.00	1	38.15	38.15	-1	3,353	-0.03%
2020/01/10	0	0.00	2	37.38	37.45	-2	3,378	-0.06%
2020/01/09	0	0.00	1	37.20	37.15	-1	3,379	-0.03%
2020/01/08	1	36.80	0	0.00	36.95	1	3,377	0.03%
2020/01/07	0	0.00	1	37.15	37.10	-1	3,364	-0.03%
2020/01/06	10	37.16	0.4	37.30	37.30	9.6	3,390	0.28%
2020/01/02	0	0.00	5	37.40	37.40	-5	3,361	-0.15%
2019/12/31	0	0.00	5	37.50	37.50	-5	3,354	-0.15%
2019/12/30	5	37.55	0	0.00	37.50	5	3,312	0.15%
2019/12/27	0	0.00	0.1	37.50	37.50	-0.1	3,296	0.00%
2019/12/19	0	0.00	1	38.00	38.05	-1	3,192	-0.03%
2019/12/18	0	0.00	10	37.80	38.15	-10	3,141	-0.32%
2019/12/17	6	37.43	10	37.50	37.60	-4	3,163	-0.13%
2019/12/12	0	0.00	2	37.35	37.15	-2	3,171	-0.06%
2019/12/10	0	0.00	4	36.95	37.20	-4	3,244	-0.12%
2019/12/06	1	36.95	1	37.10	37.10	0	3,317	0.00%
2019/12/03	2	36.93	0	0.00	36.90	2	3,382	0.06%
2019/12/02	0	0.00	1	36.95	36.95	-1	3,385	-0.03%
2019/11/25	0	0.00	5	37.60	37.35	-5	3,338	-0.15%
2019/11/21	0	0.00	5	37.00	36.75	-5	3,418	-0.15%
2019/11/19	7	37.21	0	0.00	37.25	7	3,496	0.20%
2019/11/15	0	0.00	3	37.48	37.55	-3	3,505	-0.09%
2019/11/14	1	37.60	0	0.00	37.30	1	3,498	0.03%
2019/11/13	0	0.00	32	37.64	37.90	-32	3,477	-0.92%
2019/11/12	20	37.00	4.3	36.88	37.45	15.8	3,400	0.46%
2019/11/11	3	36.53	0.3	36.50	36.50	2.8	3,309	0.08%
2019/11/08	0	0.00	2.3	36.34	36.50	-2.3	3,285	-0.07%
2019/11/05	5	36.30	0	0.00	36.30	5	3,314	0.15%
2019/10/31	0	0.00	1	36.55	36.35	-1	3,338	-0.03%
2019/10/29	0	0.00	0.2	36.20	36.10	-0.2	3,307	-0.01%
2019/10/24	0.3	36.60	10	36.50	36.60	-9.7	3,262	-0.30%
2019/10/22	0	0.00	0.6	36.30	36.35	-0.6	3,230	-0.02%
2019/10/21	5.1	36.30	5	36.18	36.15	0.1	3,197	0.00%
2019/10/18	2	36.08	0	0.00	35.95	2	3,153	0.06%
2019/09/27	1	36.40	0	0.00	36.30	1	2,813	0.04%
2019/09/26	3	36.80	0	0.00	36.75	3	2,788	0.11%
2019/09/23	10	36.90	0.1	36.85	36.85	10	2,684	0.37%
2019/09/20	0	0.00	8	37.00	36.80	-8	2,687	-0.30%
2019/09/16	15	36.70	40	36.70	36.90	-25	2,625	-0.95%
2019/09/12	41	36.35	42	36.83	36.45	-1	2,640	-0.04%
2019/09/11	2	36.63	2	36.65	36.40	0	2,610	0.00%
2019/09/10	2	36.45	0	0.00	36.60	2	2,574	0.08%
2019/09/09	42	36.37	0	0.00	36.60	42	2,548	1.65%
2019/09/05	4	36.49	0	0.00	36.80	4	2,470	0.16%
2019/09/04	10	36.60	0	0.00	36.60	10	2,437	0.41%
2019/09/03	2	36.55	1	36.45	36.30	1	2,413	0.04%
2019/09/02	1	36.80	0	0.00	36.65	1	2,391	0.04%
2019/08/30	2	36.90	2	36.95	37.00	0	2,400	0.00%
2019/08/27	1	35.90	0	0.00	36.50	1	2,367	0.04%
2019/08/26	5	36.00	0	0.00	36.10	5	2,303	0.22%
2019/08/23	18	36.51	0	0.00	36.60	18	2,278	0.79%
2019/08/22	2	38.55	1	38.60	38.65	1	2,224	0.04%
2019/08/20	0	0.00	1	38.10	38.05	-1	2,287	-0.04%
2019/08/19	1	38.15	0	0.00	38.20	1	2,262	0.04%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/07	3	37.00	1	37.05	37.10	2	2,276	0.09%
2019/08/06	1	37.15	0	0.00	37.20	1	2,306	0.04%
2019/08/02	14	37.70	0	0.00	37.85	14	2,327	0.60%
2019/07/29	0.7	38.35	0	0.00	38.35	0.7	2,406	0.03%
2019/07/26	0	0.00	2	38.15	38.20	-2	2,406	-0.08%
2019/07/23	7	38.93	16	38.85	38.75	-9	2,407	-0.37%
2019/07/22	2	39.05	0	0.00	39.00	2	2,391	0.08%
2019/07/17	16	39.24	0	0.00	39.20	16	2,510	0.64%
2019/07/11	2	39.15	0	0.00	39.25	2	2,619	0.08%
2019/07/02	0	0.00	3	38.75	38.90	-3	2,976	-0.10%
2019/07/01	1	38.90	2.7	38.96	38.90	-1.7	3,019	-0.06%
2019/06/28	0	0.00	2	38.85	39.00	-2	3,081	-0.06%
2019/06/24	0	0.00	1	38.65	38.50	-1	3,143	-0.03%
2019/06/20	2	39.55	6	39.02	38.60	-4	3,100	-0.13%
2019/06/19	0	0.00	1	38.45	38.85	-1	3,071	-0.03%
2019/06/17	0	0.00	20	38.45	38.30	-20	3,070	-0.65%
2019/06/12	0	0.00	1	38.30	38.30	-1	3,171	-0.03%
2019/06/10	0	0.00	0.4	38.00	38.10	-0.4	3,204	-0.01%
2019/05/31	0	0.00	1	38.15	38.25	-1	3,218	-0.03%
2019/05/29	0	0.00	2	38.00	38.00	-2	3,244	-0.06%
2019/05/24	2	37.40	0	0.00	37.25	2	3,123	0.06%
2019/05/21	1	37.75	0	0.00	37.70	1	3,150	0.03%
2019/05/17	0	0.00	2	37.00	37.10	-2	3,118	-0.06%
2019/05/16	20	36.90	2	36.70	36.55	18	3,101	0.58%
2019/05/15	1	36.65	1	36.80	36.60	0	3,080	0.00%
2019/05/14	4	36.64	6	36.70	36.60	-2	3,078	-0.06%
2019/05/13	12	37.35	5	37.25	37.10	7	3,020	0.23%
2019/05/10	6	37.35	1	37.30	37.40	5	2,998	0.17%
2019/05/09	4	37.41	4	37.23	37.15	0	2,983	0.00%
2019/05/08	0	0.00	1	38.20	38.15	-1	2,909	-0.03%
2019/05/06	2	38.03	6	38.00	38.15	-4	2,901	-0.14%
2019/05/03	0	0.00	5	38.75	38.85	-5	2,861	-0.17%
2019/04/26	1	37.85	0	0.00	38.00	1	2,927	0.03%
2019/04/25	1	37.90	0	0.00	38.00	1	2,922	0.03%
2019/04/24	10	38.00	0	0.00	38.50	10	2,878	0.35%
2019/04/23	1	38.00	0	0.00	38.10	1	2,872	0.03%
2019/04/19	0	0.00	6	38.40	38.45	-6	2,843	-0.21%
2019/04/18	0	0.00	6	38.15	38.00	-6	2,845	-0.21%
2019/04/17	1	38.70	2	38.65	38.65	-1	2,837	-0.04%
2019/04/16	0	0.00	10	38.55	38.85	-10	2,795	-0.36%
2019/04/15	1	38.00	1	37.60	37.60	0	2,720	0.00%
2019/04/11	1	37.75	11	37.80	37.80	-10	2,655	-0.38%
2019/04/10	0	0.00	11	37.35	37.70	-11	2,626	-0.42%
2019/04/08	1	37.20	0	0.00	37.20	1	2,571	0.04%
2019/04/03	0	0.00	0.1	37.00	37.00	-0.1	2,552	0.00%
2019/04/02	2	37.10	0	0.00	37.05	2	2,568	0.08%
2019/04/01	0	0.00	1	37.10	37.05	-1	2,564	-0.04%
2019/03/29	0	0.00	4	36.95	37.00	-4	2,517	-0.16%
2019/03/28	1	36.80	0.1	36.75	36.65	0.9	2,584	0.03%
2019/03/27	3	36.98	0	0.00	36.95	3	2,609	0.11%
2019/03/25	0.5	37.20	2	36.95	37.15	-1.5	2,786	-0.05%
2019/03/22	3	37.15	0	0.00	37.20	3	2,791	0.11%
2019/03/21	1	37.05	1	37.35	37.35	0	2,791	0.00%
2019/03/18	1	36.95	0	0.00	37.05	1	2,843	0.04%
2019/03/14	2	36.65	1	36.70	36.65	1	2,809	0.04%
2019/03/13	2	37.00	0	0.00	37.20	2	2,850	0.07%
2019/03/11	2	36.68	0	0.00	36.65	2	3,001	0.07%
2019/03/08	11	36.45	0	0.00	36.40	11	3,100	0.35%
2019/03/04	4	37.00	0	0.00	37.00	4	3,695	0.11%
2019/02/26	3	37.53	0	0.00	37.30	3	3,734	0.08%
2019/02/22	4	37.05	1	37.20	37.25	3	3,737	0.08%
2019/02/18	2	37.15	0	0.00	37.05	2	4,003	0.05%
2019/02/15	0	0.00	7	37.20	37.20	-7	4,023	-0.17%
2019/01/30	0	0.00	4	38.00	37.80	-4	4,105	-0.10%
2019/01/29	0	0.00	3	37.65	37.70	-3	4,091	-0.07%
2019/01/23	2	37.10	0	0.00	37.10	2	4,223	0.05%
2019/01/22	1	37.40	1	37.00	37.10	0	4,233	0.00%
2019/01/21	0	0.00	10	38.02	37.90	-10	4,236	-0.24%
2019/01/18	1	37.95	15	37.83	38.00	-14	4,266	-0.33%
2019/01/17	0	0.00	10	37.00	37.00	-10	4,319	-0.23%
2019/01/15	0	0.00	12	37.25	37.25	-12	4,403	-0.27%
2019/01/11	2	36.90	0	0.00	36.90	2	4,623	0.04%
2019/01/10	0	0.00	2	36.95	37.20	-2	4,649	-0.04%
2019/01/09	0.4	36.75	1	36.55	36.75	-0.6	4,659	-0.01%
2019/01/08	1	35.85	0	0.00	35.90	1	4,671	0.02%
2019/01/02	0	0.00	2	35.68	35.55	-2	4,988	-0.04%
2018/12/28	0	0.00	10	36.43	36.40	-10	5,006	-0.20%
2018/12/24	3	35.90	0	0.00	36.85	3	5,123	0.06%
2018/12/22	1	35.90	0	0.00	35.75	1	5,096	0.02%
2018/12/21	0	0.00	10	35.30	35.50	-10	5,142	-0.19%
2018/12/20	0	0.00	10	35.40	35.15	-10	5,085	-0.20%
2018/12/18	20	34.90	0	0.00	34.55	20	5,010	0.40%
2018/12/17	5	35.65	0	0.00	35.55	5	4,931	0.10%
2018/12/10	0	0.00	1	35.55	35.45	-1	4,804	-0.02%
2018/12/06	10	36.20	30	36.18	36.35	-20	4,802	-0.42%
2018/12/05	0	0.00	6	36.97	36.90	-6	4,739	-0.13%
2018/12/04	10	37.52	0	0.00	37.55	10	4,691	0.21%
2018/12/03	1	37.60	11	37.58	37.65	-10	4,612	-0.22%
2018/11/30	15	36.59	5	36.45	36.25	10	4,516	0.22%
2018/11/29	1	36.80	5	36.40	35.80	-4	4,291	-0.09%
2018/11/26	58	33.60	0	0.00	33.60	58	3,911	1.48%
2018/11/21	0	0.00	1	33.60	33.45	-1	3,842	-0.03%
2018/11/20	1	33.40	0	0.00	33.35	1	3,815	0.03%
2018/11/19	6	33.75	1	33.75	33.75	5	3,765	0.13%
2018/11/16	6	33.31	0	0.00	33.35	6	3,735	0.16%
2018/11/15	37	33.38	0	0.00	33.55	37	3,695	1.00%
2018/11/14	4.1	34.01	0	0.00	34.15	4.1	3,612	0.11%
2018/11/13	3	33.85	0	0.00	33.80	3	3,605	0.08%
2018/11/07	0	0.00	10	34.05	34.30	-10	3,709	-0.27%
2018/11/01	13	33.75	0	0.00	34.10	13	3,847	0.34%
2018/10/30	0	0.00	1	33.10	32.90	-1	3,778	-0.03%
2018/10/26	4	32.84	0	0.00	32.95	4	3,727	0.11%
2018/10/25	1	33.00	0	0.00	32.60	1	3,712	0.03%
2018/10/24	1	34.00	0	0.00	34.05	1	3,668	0.03%
2018/10/23	1	34.20	0	0.00	34.20	1	3,639	0.03%
2018/10/19	10	34.95	1	35.15	34.75	9	3,619	0.25%
2018/10/18	0	0.00	10	34.20	34.40	-10	3,455	-0.29%
2018/10/17	10	34.40	1	34.15	34.10	9	3,458	0.26%
2018/10/16	0	0.00	1	33.85	33.90	-1	3,452	-0.03%
2018/10/15	0	0.00	1	34.00	33.90	-1	3,430	-0.03%
2018/10/12	18	33.81	0	0.00	34.00	18	3,394	0.53%
2018/10/11	23	34.22	0	0.00	34.00	23	3,337	0.69%
2018/10/09	3	36.98	0	0.00	37.10	3	3,190	0.09%
2018/10/08	7	36.78	0	0.00	36.70	7	3,154	0.22%
2018/10/05	3	36.78	2	36.85	36.90	1	3,159	0.03%
2018/10/04	10	36.80	10	36.60	36.85	0	3,164	0.00%
2018/10/03	5	37.97	0	0.00	38.05	5	3,122	0.16%
2018/10/02	5	37.65	0	0.00	37.75	5	3,166	0.16%
2018/10/01	7	38.78	0	0.00	38.50	7	3,163	0.22%
2018/09/25	1	39.35	0	0.00	39.15	1	3,280	0.03%
2018/09/20	2	38.55	0	0.00	38.15	2	3,289	0.06%
2018/09/18	12	39.00	0	0.00	39.00	12	3,357	0.36%
2018/09/13	0	0.00	1	38.30	38.15	-1	3,411	-0.03%
2018/09/07	1	39.35	0	0.00	39.35	1	3,615	0.03%
2018/09/06	10	39.30	0	0.00	39.30	10	3,656	0.27%
2018/09/03	2	40.65	0	0.00	40.45	2	3,749	0.05%
2018/08/30	1	40.50	0	0.00	40.65	1	3,797	0.03%
2018/08/22	1	41.00	0.3	41.00	40.80	0.7	4,079	0.02%
2018/08/21	3	42.75	0	0.00	42.95	3	4,074	0.07%
2018/08/20	0	0.00	8	42.00	42.15	-8	4,065	-0.20%
2018/08/16	2	42.00	0	0.00	42.00	2	4,099	0.05%
2018/08/15	22	41.75	2	41.90	41.80	20	4,096	0.49%
2018/08/14	0	0.00	8	43.25	44.15	-8	4,026	-0.20%
2018/08/13	2	43.15	0	0.00	43.50	2	4,088	0.05%
2018/08/09	7	44.19	1.1	43.57	44.25	5.9	4,254	0.14%
2018/08/06	0	0.00	7	43.18	43.50	-7	4,367	-0.16%
2018/08/03	8	43.06	0	0.00	43.00	8	4,412	0.18%
2018/08/02	1	42.95	0	0.00	43.10	1	4,449	0.02%
2018/08/01	5	43.23	3	43.35	43.55	2	4,472	0.04%
2018/07/31	1	43.45	0	0.00	43.65	1	4,473	0.02%
2018/07/27	1	43.40	4	43.45	43.60	-3	4,475	-0.07%
2018/07/26	0	0.00	1	42.75	43.35	-1	4,502	-0.02%
2018/07/25	1	42.50	9	42.53	42.65	-8	4,488	-0.18%
2018/07/24	1	42.25	0	0.00	42.65	1	4,470	0.02%
2018/07/23	0	0.00	2	43.03	43.10	-2	4,489	-0.04%
2018/07/20	1	42.25	0	0.00	42.50	1	4,496	0.02%
2018/07/19	0	0.00	1	42.55	42.55	-1	4,498	-0.02%
2018/07/17	1	42.75	0	0.00	42.65	1	4,521	0.02%
2018/07/11	1	43.15	0	0.00	42.50	1	4,463	0.02%
2018/07/10	1	42.40	0.2	44.00	43.95	0.9	4,429	0.02%
2018/07/09	0	0.00	1	42.50	42.70	-1	4,402	-0.02%
2018/07/06	5	41.70	0	0.00	41.10	5	4,372	0.11%
2018/07/05	1	44.00	0	0.00	43.00	1	4,337	0.02%
2018/07/03	1	44.65	0	0.00	44.60	1	4,387	0.02%
2018/06/29	1	44.95	0	0.00	46.00	1	4,398	0.02%
2018/06/28	0	0.00	15	44.85	44.65	-15	4,347	-0.34%
2018/06/27	1	45.70	0	0.00	45.55	1	4,315	0.02%
2018/06/25	2	45.90	0	0.00	45.90	2	4,331	0.05%
2018/06/22	0	0.00	5.4	46.50	46.50	-5.4	4,364	-0.12%
2018/06/20	0	0.00	1	46.90	46.90	-1	4,539	-0.02%
2018/06/14	10	47.00	0	46.60	46.60	10	4,694	0.21%
2018/06/13	5	46.70	0	0.00	46.80	5	4,720	0.11%
2018/06/12	0	0.00	2	46.85	46.90	-2	4,966	-0.04%
2018/06/07	0	0.00	0	47.75	48.00	0	5,100	0.00%
2018/06/05	0	0.00	2	48.13	48.15	-2	5,036	-0.04%
2018/06/04	1	47.65	0	0.00	47.80	1	4,974	0.02%
2018/05/30	5	46.80	0	0.00	46.85	5	4,888	0.10%
2018/05/28	0	0.00	0.5	47.50	47.65	-0.5	4,923	-0.01%
2018/05/25	1	47.40	0	0.00	47.50	1	4,913	0.02%
2018/05/22	0	0.00	3	47.67	47.70	-3	4,898	-0.06%
2018/05/21	2	47.65	0	0.00	47.75	2	4,907	0.04%
2018/05/18	0	0.00	1	47.55	47.45	-1	4,839	-0.02%
2018/05/17	0	0.00	10	47.38	47.00	-10	4,793	-0.21%
2018/05/16	2	45.98	13	46.02	46.00	-11	4,662	-0.24%
2018/05/15	0	0.00	13	45.02	45.25	-13	4,668	-0.28%
2018/05/14	0	0.00	2	44.40	44.45	-2	4,688	-0.04%
2018/05/10	0	0.00	2	43.90	44.40	-2	4,687	-0.04%
2018/05/09	3	43.55	3	43.50	43.20	0	4,654	0.00%
2018/05/03	2	42.00	1	42.95	42.95	1	4,576	0.02%
2018/05/02	2	42.75	0	0.00	42.85	2	4,537	0.04%
2018/04/27	2	42.13	0	0.00	41.80	2	4,540	0.04%
2018/04/26	0	0.00	1	42.65	42.65	-1	4,507	-0.02%
2018/04/25	0	0.00	1	43.45	43.50	-1	4,501	-0.02%
2018/04/24	0	0.00	1	43.45	43.65	-1	4,500	-0.02%
2018/04/23	0	0.00	1	44.15	44.00	-1	4,487	-0.02%
2018/04/20	0.1	44.45	1	44.75	44.75	-0.9	4,477	-0.02%
2018/04/16	0	0.00	0.3	44.40	44.70	-0.3	4,467	-0.01%
2018/04/12	1	45.05	1	45.05	45.15	0	4,518	0.00%
2018/04/11	0	0.00	2	44.73	45.15	-2	4,543	-0.04%
2018/04/10	2	44.00	2	43.80	44.25	0	4,547	0.00%
2018/04/09	3	43.12	5	43.65	44.10	-2	4,583	-0.04%
2018/04/02	0	0.00	6	44.00	44.25	-6	4,472	-0.13%
2018/03/31	0	0.00	5	43.70	43.50	-5	4,430	-0.11%
2018/03/30	0	0.00	10	43.70	43.60	-10	4,446	-0.22%
2018/03/28	2	43.55	21	43.31	43.25	-19	4,381	-0.43%
2018/03/27	0	0.00	2	43.25	43.40	-2	4,319	-0.05%
2018/03/26	0	0.00	10	43.37	43.65	-10	4,297	-0.23%
2018/03/23	0	0.00	3	42.20	43.35	-3	4,205	-0.07%
2018/03/22	9	43.10	7	43.16	43.20	2	4,084	0.05%
2018/03/21	0	0.00	32	42.47	42.70	-32	3,937	-0.81%
2018/03/20	5	42.35	18	42.03	42.15	-13	3,874	-0.34%
2018/03/19	1	41.85	6	41.90	42.15	-5	3,842	-0.13%
2018/03/16	4	40.95	28.5	41.60	41.75	-24.5	3,793	-0.65%
2018/03/15	3	40.00	2.3	40.79	40.80	0.8	3,573	0.02%
2018/03/14	0	0.00	15	39.95	39.80	-15	3,514	-0.43%
2018/03/13	0	0.00	2	38.80	39.05	-2	3,464	-0.06%
2018/03/12	0	0.00	2	38.45	38.40	-2	3,495	-0.06%
2018/03/09	2	38.25	0	0.00	38.10	2	3,523	0.06%
2018/03/08	4	38.20	3	38.25	38.05	1	3,558	0.03%
2018/03/07	1	38.50	0	0.00	38.05	1	3,568	0.03%
2018/03/06	10	37.90	0	0.00	38.10	10	3,607	0.28%
2018/03/05	37	38.16	0	0.00	37.70	37	3,809	0.97%
2018/03/02	1	38.50	0	0.00	38.75	1	3,843	0.03%
2018/03/01	2	39.45	11	39.41	39.15	-9	3,903	-0.23%
2018/02/27	2	38.70	1	39.30	38.70	1	3,860	0.03%
2018/02/26	2	39.00	0	0.00	39.00	2	3,858	0.05%
2018/02/23	1	38.75	1	39.45	38.95	0	3,858	0.00%
2018/02/22	3	38.18	0	0.00	38.30	3	3,843	0.08%
2018/02/21	5	38.70	2	38.75	38.35	3	3,870	0.08%
2018/02/12	2	37.93	4	38.40	37.90	-2	3,867	-0.05%
2018/02/09	0	0.00	11	37.45	37.90	-11	3,936	-0.28%
2018/02/08	0	0.00	2	38.80	38.80	-2	3,947	-0.05%
2018/02/07	63	39.22	12	38.75	38.65	51	3,983	1.28%
2018/02/06	3	37.77	9	37.74	37.85	-6	3,901	-0.15%
2018/02/05	3	39.10	0	0.00	39.30	3	3,810	0.08%
2018/02/02	2	40.23	0	0.00	40.20	2	3,799	0.05%
2018/02/01	3	40.95	1	41.20	40.95	2	3,783	0.05%
2018/01/31	3	40.93	0	0.00	41.25	3	3,844	0.08%
2018/01/30	1	41.20	6	41.32	40.85	-5	3,832	-0.13%
2018/01/29	2	41.68	0	0.00	41.75	2	3,819	0.05%
2018/01/26	6	41.56	0	0.00	42.00	6	3,820	0.16%
2018/01/25	0	0.00	4.1	41.87	41.85	-4.1	3,831	-0.11%
2018/01/24	2	41.58	0	0.00	41.50	2	3,833	0.05%
2018/01/23	0	0.00	5	41.90	42.00	-5	3,836	-0.13%
2018/01/22	2	41.95	0	0.00	42.00	2	3,841	0.05%
2018/01/18	5	41.80	10	41.78	41.85	-5	3,837	-0.13%
2018/01/17	0	0.00	5	41.55	41.85	-5	3,834	-0.13%
2018/01/12	5	41.60	0	0.00	41.60	5	4,034	0.12%
2018/01/11	1	41.30	5	41.40	41.45	-4	4,026	-0.10%
2018/01/08	0	0.00	8	42.16	42.10	-8	4,127	-0.19%
2018/01/05	0	0.00	1	42.05	42.25	-1	4,136	-0.02%
2018/01/04	0	0.00	43.7	42.06	41.80	-43.7	4,169	-1.05%
2018/01/03	6	41.45	51	41.57	41.70	-45	4,145	-1.09%
2018/01/02	0	0.00	10	40.70	40.85	-10	4,095	-0.24%