大聯大 (3702)-元富-城東券商分點個股進出

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
91.8
漲跌
▲2.1
漲幅
+2.34%
成交量
5,781張
產業
上市電子通路類股
901人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	0	0.00	6.6	91.67	91.80	-6.6	9,914	-0.07%
2024/05/02	20	90.40	1.3	88.35	89.70	18.7	9,879	0.19%
2024/04/30	0	0.00	1	88.40	88.30	-1	9,896	-0.01%
2024/04/29	0	0.00	4	86.40	86.60	-4	9,887	-0.04%
2024/04/26	3	85.10	3	86.00	85.10	0	9,937	0.00%
2024/04/25	2.3	84.89	1	85.40	84.80	1.3	9,925	0.01%
2024/04/24	1	86.60	0	0.00	86.40	1	9,984	0.01%
2024/04/23	4	85.95	0	0.00	85.10	4	10,190	0.04%
2024/04/22	2	87.00	1	89.40	86.70	1	10,214	0.01%
2024/04/19	1	87.00	3	87.73	88.70	-2	10,163	-0.02%
2024/04/18	7	90.56	3	89.30	89.30	4	9,968	0.04%
2024/04/17	1	91.30	1	92.40	92.40	0	9,978	0.00%
2024/04/16	3.2	88.59	4	89.53	89.60	-0.8	9,949	-0.01%
2024/04/15	2	91.25	2.2	92.26	91.10	-0.2	9,846	0.00%
2024/04/12	2	91.10	6	91.68	91.60	-4	9,806	-0.04%
2024/04/11	2	90.90	3	91.17	91.00	-1	9,853	-0.01%
2024/04/10	2	90.15	2	90.90	89.90	0	9,862	0.00%
2024/04/09	3	89.53	6	89.60	89.70	-3	9,885	-0.03%
2024/04/08	5.5	89.79	9	89.93	89.90	-3.5	9,939	-0.04%
2024/04/03	2	92.40	3	92.57	91.70	-1	9,835	-0.01%
2024/04/02	6	92.82	4	93.13	93.00	2	9,840	0.02%
2024/04/01	9	92.43	8	92.99	92.50	1	9,840	0.01%
2024/03/29	4	93.10	11	94.68	95.90	-7	9,768	-0.07%
2024/03/28	12	95.43	5	96.80	96.00	7	9,508	0.07%
2024/03/27	3	94.20	14	93.09	95.60	-11	9,446	-0.12%
2024/03/26	9	89.10	15	89.85	89.90	-6	9,369	-0.06%
2024/03/25	2	89.25	2	90.90	89.50	0	9,474	0.00%
2024/03/22	3	89.67	2	89.20	89.20	1	9,602	0.01%
2024/03/21	9	90.22	5	90.78	90.90	4	9,726	0.04%
2024/03/20	19	92.06	9	92.69	90.00	10	9,777	0.10%
2024/03/19	16	92.49	2	93.30	91.00	14	9,744	0.14%
2024/03/18	12	91.38	22	92.19	92.50	-10	9,521	-0.11%
2024/03/15	8	88.67	7.7	89.70	92.10	0.3	9,342	0.00%
2024/03/14	29.2	92.24	23.9	90.30	85.70	5.3	8,740	0.06%
2024/03/13	20	95.56	17	95.32	95.20	3	8,494	0.04%
2024/03/12	5	93.40	5.2	94.49	95.90	-0.2	8,396	0.00%
2024/03/11	12	93.71	10	93.69	93.50	2	8,348	0.02%
2024/03/08	25	97.30	16.2	98.24	97.30	8.8	8,303	0.11%
2024/03/07	13	92.98	83	92.21	96.20	-70	7,988	-0.88%
2024/03/06	7	91.24	14.5	90.42	92.80	-7.5	7,767	-0.10%
2024/03/05	78	88.62	7	87.47	87.60	71	7,797	0.91%
2024/03/04	3	87.83	14	87.49	86.70	-11	7,743	-0.14%
2024/03/01	9	90.07	2	88.60	88.70	7	7,836	0.09%
2024/02/29	1	90.70	1	92.70	92.80	0	7,841	0.00%
2024/02/27	0	0.00	1	92.20	91.70	-1	7,786	-0.01%
2024/02/26	4	92.03	2	92.45	91.60	2	7,807	0.03%
2024/02/23	0	0.00	4	94.05	94.40	-4	7,794	-0.05%
2024/02/22	0	0.00	3	91.77	91.50	-3	7,833	-0.04%
2024/02/21	5	91.82	2	90.30	90.30	3	7,922	0.04%
2024/02/20	2	93.00	2	92.00	94.00	0	8,111	0.00%
2024/02/19	7	88.39	2	88.95	89.00	5	8,077	0.06%
2024/02/16	2	88.15	5	88.90	89.40	-3	8,149	-0.04%
2024/02/15	4	87.05	3	89.07	86.60	1	8,167	0.01%
2024/02/02	1	88.70	0	0.00	88.50	1	8,277	0.01%
2024/02/01	2	88.75	12	89.01	88.70	-10	8,317	-0.12%
2024/01/31	6	87.13	6	88.85	87.20	0	8,333	0.00%
2024/01/30	5	88.78	7	88.81	87.70	-2	8,340	-0.02%
2024/01/29	1	88.00	1	88.90	89.80	0	8,375	0.00%
2024/01/26	4	88.80	6	87.62	89.00	-2	8,547	-0.02%
2024/01/25	1	89.60	2	90.25	89.00	-1	8,640	-0.01%
2024/01/24	1	89.80	1	90.40	89.90	0	8,852	0.00%
2024/01/23	3	90.17	11	89.72	89.80	-8	8,939	-0.09%
2024/01/22	72	88.82	68	88.95	89.60	4	8,933	0.04%
2024/01/19	4	86.08	1	86.30	86.70	3	8,907	0.03%
2024/01/18	3	87.07	8	87.01	86.80	-5	8,900	-0.06%
2024/01/17	6	85.88	8	85.68	86.50	-2	8,815	-0.02%
2024/01/16	2	83.80	4	83.28	84.30	-2	8,651	-0.02%
2024/01/15	1	82.40	2	81.80	82.40	-1	8,581	-0.01%
2024/01/12	2	81.10	0	0.00	81.10	2	8,582	0.02%
2024/01/11	2	80.45	1	81.80	81.70	1	8,635	0.01%
2024/01/09	0	0.00	1	81.80	81.80	-1	8,690	-0.01%
2024/01/08	1	80.60	0	0.00	80.90	1	8,733	0.01%
2024/01/05	3	80.10	2	81.45	81.40	1	8,737	0.01%
2024/01/04	3	81.23	3	81.40	81.60	0	8,655	0.00%
2024/01/02	7	80.33	3.8	80.57	80.40	3.2	8,668	0.04%
2023/12/28	5	82.66	4	83.60	81.40	1	8,657	0.01%
2023/12/27	0	0.00	1.3	84.43	85.00	-1.3	8,703	-0.01%
2023/12/26	0	0.00	4	83.33	84.10	-4	8,671	-0.05%
2023/12/25	2	82.30	0	0.00	82.50	2	8,668	0.02%
2023/12/22	13	81.98	6	83.05	83.40	7	8,653	0.08%
2023/12/21	0	0.00	5	81.70	81.90	-5	8,493	-0.06%
2023/12/20	5	81.40	1	82.50	80.60	4	8,331	0.05%
2023/12/19	3	81.10	2	80.65	81.20	1	8,153	0.01%
2023/12/18	2	81.00	8	79.94	81.30	-6	7,981	-0.08%
2023/12/15	5	80.50	14	80.66	80.20	-9	7,837	-0.11%
2023/12/14	31	83.19	20.3	82.75	82.90	10.7	7,677	0.14%
2023/12/13	6	84.07	5	84.74	85.00	1	7,575	0.01%
2023/12/12	4	82.78	7	83.07	83.30	-3	7,609	-0.04%
2023/12/11	2	80.20	6	80.12	80.70	-4	7,522	-0.05%
2023/12/08	3	78.33	1.8	78.46	79.20	1.2	7,481	0.02%
2023/12/07	10	78.56	7	78.99	78.90	3	7,484	0.04%
2023/12/06	1	77.10	3	77.33	78.00	-2	7,417	-0.03%
2023/12/05	2	77.00	4	76.25	77.00	-2	7,372	-0.03%
2023/12/04	0	0.00	1	74.60	75.00	-1	7,273	-0.01%
2023/12/01	11	75.03	5	74.20	73.30	6	7,248	0.08%
2023/11/30	1	75.60	3	77.20	77.60	-2	7,090	-0.03%
2023/11/29	2	75.30	2.3	75.82	76.50	-0.3	6,829	0.00%
2023/11/28	0	0.00	3	74.13	75.10	-3	6,737	-0.04%
2023/11/24	1	71.50	2	72.85	73.50	-1	6,619	-0.02%
2023/11/23	2	71.60	0	0.00	71.90	2	6,556	0.03%
2023/11/22	1	71.50	3	72.33	72.50	-2	6,518	-0.03%
2023/11/21	2	71.35	5	72.58	71.70	-3	6,541	-0.05%
2023/11/20	3	70.83	3	71.17	71.40	0	6,492	0.00%
2023/11/17	10	71.84	10	72.78	71.20	0	6,498	0.00%
2023/11/16	0	0.00	9.2	69.50	69.60	-9.2	6,275	-0.15%
2023/11/15	3	70.39	3	69.47	69.50	0	6,226	0.00%
2023/11/14	4	70.78	1	71.90	70.70	3	6,161	0.05%
2023/11/13	5	72.14	20	71.58	71.10	-15	6,145	-0.24%
2023/11/10	1	71.40	11	71.46	72.20	-10	6,076	-0.16%
2023/11/09	4	73.00	0	0.00	73.50	4	6,113	0.07%
2023/11/08	1	74.90	21	74.72	74.60	-20	6,145	-0.33%
2023/11/07	0	73.57	4	74.03	74.20	-4	6,108	-0.06%
2023/11/06	26	73.54	8	72.93	72.90	18	6,111	0.29%
2023/11/03	8	71.16	52	70.63	70.90	-44	6,058	-0.73%
2023/11/02	5	72.94	4	72.65	72.80	1	5,917	0.02%
2023/11/01	53	74.45	2	73.25	74.10	51	5,786	0.88%
2023/10/31	1	71.60	65	71.32	71.60	-64	5,603	-1.14%
2023/10/30	1	68.80	0	0.00	68.90	1	5,484	0.02%
2023/10/27	1	68.90	2	68.50	68.80	-1	5,462	-0.02%
2023/10/26	2	67.10	2	67.80	67.40	0	5,461	0.00%
2023/10/25	2	68.00	0	0.00	68.20	2	5,516	0.04%
2023/10/24	0	0.00	1	66.50	67.70	-1	5,581	-0.02%
2023/10/23	3	66.30	0	0.00	66.30	3	5,657	0.05%
2023/10/20	0	0.00	28.3	67.28	67.80	-28.3	5,922	-0.48%
2023/10/18	0	0.00	9	67.11	67.00	-9	6,176	-0.15%
2023/10/17	4	67.78	3	67.13	67.00	1	6,165	0.02%
2023/10/16	3	67.87	63	67.69	68.10	-60	6,249	-0.96%
2023/10/13	2	66.30	3	66.13	66.50	-1	6,297	-0.02%
2023/10/12	6	64.90	0.2	64.60	65.50	5.8	6,268	0.09%
2023/10/11	4	64.65	2	64.90	64.80	2	6,265	0.03%
2023/10/06	15	63.07	3.2	62.73	63.00	11.8	6,240	0.19%
2023/10/05	3	61.33	7	61.54	61.50	-4	6,219	-0.06%
2023/10/04	7	60.96	25.4	61.06	61.30	-18.4	6,212	-0.30%
2023/10/03	2	61.60	4.1	61.28	61.60	-2.1	6,165	-0.03%
2023/10/02	2	60.05	1	60.10	60.00	1	6,109	0.02%
2023/09/27	3.1	59.21	4	59.80	60.00	-0.9	6,091	-0.01%
2023/09/26	7	59.67	1	60.30	60.00	6	6,178	0.10%
2023/09/25	1.1	59.53	0	0.00	60.00	1.1	6,155	0.02%
2023/09/22	1	59.00	1	59.40	59.50	0	6,134	0.00%
2023/09/21	3	58.80	0	0.00	59.30	3	6,071	0.05%
2023/09/20	0	0.00	30	59.90	59.60	-30	6,051	-0.50%
2023/09/19	5	59.70	10	59.55	59.40	-5	5,985	-0.08%
2023/09/18	4	59.63	7	59.71	59.50	-3	5,945	-0.05%
2023/09/15	5	59.48	11	59.25	59.50	-6	5,888	-0.10%
2023/09/14	2	58.20	3	57.83	58.20	-1	5,765	-0.02%
2023/09/13	1	56.80	2	57.40	57.40	-1	5,760	-0.02%
2023/09/12	2	57.00	2	56.85	56.90	0	5,792	0.00%
2023/09/11	2	56.05	0	0.00	56.50	2	5,783	0.03%
2023/09/08	3	56.97	1	57.00	56.60	2	5,779	0.03%
2023/09/07	0	56.60	1	56.30	56.70	-1	5,796	-0.02%
2023/09/06	1	56.40	3	56.33	56.40	-2	5,762	-0.03%
2023/09/05	0	0.00	3	55.00	55.20	-3	5,683	-0.05%
2023/09/01	3	54.33	0	0.00	54.40	3	5,709	0.05%
2023/08/31	0	0.00	7	54.50	54.90	-7	5,707	-0.12%
2023/08/30	1	53.60	0	0.00	53.70	1	5,618	0.02%
2023/08/29	2	53.05	1	53.70	53.80	1	5,618	0.02%
2023/08/28	0	0.00	1	54.60	54.00	-1	5,603	-0.02%
2023/08/25	0	0.00	1	54.80	54.70	-1	5,735	-0.02%
2023/08/24	4	53.88	0	0.00	53.40	4	5,692	0.07%
2023/08/23	2	55.50	0.2	54.40	55.50	1.8	5,647	0.03%
2023/08/22	0	0.00	3.1	53.98	54.00	-3.1	5,577	-0.06%
2023/08/21	1	54.00	9	53.92	54.00	-8	5,608	-0.14%
2023/08/18	0	0.00	2	53.05	53.70	-2	5,628	-0.04%
2023/08/17	2	52.80	0	0.00	52.80	2	5,642	0.04%
2023/08/16	0	0.00	1	52.00	52.50	-1	5,653	-0.02%
2023/08/15	0.2	52.47	0	0.00	52.20	0.2	5,693	0.00%
2023/08/14	0	52.00	0	0.00	52.00	0	5,640	0.00%
2023/08/10	0	0.00	1	50.60	51.50	-1	5,571	-0.02%
2023/08/09	0	0.00	1	50.80	51.20	-1	5,527	-0.02%
2023/08/08	1	50.90	0	0.00	51.00	1	5,505	0.02%
2023/08/02	4	49.63	0	0.00	49.95	4	5,402	0.07%
2023/08/01	0	0.00	1	50.00	50.40	-1	5,379	-0.02%
2023/07/31	2	50.00	0	0.00	50.40	2	5,398	0.04%
2023/07/28	3	50.07	4	50.08	50.30	-1	5,366	-0.02%
2023/07/27	10	49.57	0	0.00	49.80	10	5,239	0.19%
2023/07/26	4.7	49.25	0	0.00	49.15	4.7	5,170	0.09%
2023/07/25	9	50.24	0	0.00	50.10	9	5,066	0.18%
2023/07/24	4	56.40	0	0.00	56.80	4	4,749	0.08%
2023/07/21	4	56.63	17	56.85	57.10	-13	4,552	-0.29%
2023/07/20	0.5	57.70	6	58.00	57.70	-5.5	4,403	-0.12%
2023/07/19	8	57.48	0	0.00	57.80	8	4,274	0.19%
2023/07/18	0	0.00	11	58.79	59.00	-11	4,157	-0.26%
2023/07/17	0	58.30	2	58.30	58.50	-2	4,024	-0.05%
2023/07/13	11	58.26	6	58.00	57.40	5	3,958	0.13%
2023/07/12	1	58.00	0	0.00	58.00	1	3,910	0.03%
2023/07/11	2	56.40	10	56.95	57.30	-8	3,877	-0.21%
2023/07/10	0	0.00	1	56.00	56.30	-1	3,869	-0.03%
2023/07/07	5	55.84	0	0.00	56.10	5	3,881	0.13%
2023/07/06	5	56.42	1	56.70	56.60	4	3,879	0.10%
2023/07/05	5	56.90	2	57.05	56.90	3	3,862	0.08%
2023/07/04	5	56.00	8	55.56	56.20	-3	3,809	-0.08%
2023/07/03	6	54.82	1	54.90	55.00	5	3,697	0.14%
2023/06/30	2	54.50	0	0.00	54.70	2	3,691	0.05%
2023/06/29	8	54.71	0	0.00	54.80	8	3,706	0.22%
2023/06/28	7	54.70	0	0.00	54.90	7	3,781	0.19%
2023/06/26	0	0.00	2	54.50	54.90	-2	3,771	-0.05%
2023/06/21	2	54.50	5	54.74	54.80	-3	3,754	-0.08%
2023/06/20	4	54.30	0	0.00	54.50	4	3,755	0.11%
2023/06/16	1	54.40	0	0.00	54.70	1	3,660	0.03%
2023/06/15	0	54.30	0	0.00	54.40	0	3,596	0.00%
2023/06/14	0	0.00	15	54.54	54.40	-15	3,611	-0.42%
2023/06/13	40	54.25	4	54.40	54.40	36	3,636	0.99%
2023/06/12	2	53.70	3	53.90	53.90	-1	3,612	-0.03%
2023/06/09	2	53.50	0.2	53.40	53.60	1.8	3,676	0.05%
2023/06/08	0	0.00	5	53.40	53.60	-5	3,753	-0.13%
2023/06/07	1	53.20	2	53.10	53.20	-1	3,759	-0.03%
2023/06/06	2	53.30	2	53.20	53.30	0	3,808	0.00%
2023/06/05	1	53.20	2	53.35	53.50	-1	3,814	-0.03%
2023/06/02	2	53.10	1	53.40	53.40	1	3,842	0.03%
2023/06/01	0	0.00	3.1	53.30	53.30	-3.1	3,831	-0.08%
2023/05/29	9	52.51	5	52.84	53.00	4	3,719	0.11%
2023/05/26	7	52.04	6	51.90	52.40	1	3,704	0.03%
2023/05/23	2	52.05	2	52.90	52.20	0	3,534	0.00%
2023/05/22	2	52.25	8	52.54	52.70	-6	3,481	-0.17%
2023/05/19	3	52.27	6	52.00	52.50	-3	3,432	-0.09%
2023/05/18	0	0.00	3	50.90	51.30	-3	3,383	-0.09%
2023/05/17	0	0.00	3	50.40	50.80	-3	3,341	-0.09%
2023/05/15	0	0.00	4	49.55	49.80	-4	3,314	-0.12%
2023/05/12	4	49.70	0	0.00	49.65	4	3,324	0.12%
2023/05/10	1	49.95	1	50.20	50.00	0	3,308	0.00%
2023/05/05	0	0.00	20	50.35	50.30	-20	3,369	-0.59%
2023/05/03	0	0.00	18	50.38	50.30	-18	3,371	-0.53%
2023/05/02	0	0.00	2	50.30	50.30	-2	3,431	-0.06%
2023/04/27	0	0.00	6	50.23	50.40	-6	3,428	-0.17%
2023/04/26	2	49.60	7	49.77	49.75	-5	3,420	-0.15%
2023/04/25	0	0.00	2	50.00	49.80	-2	3,402	-0.06%
2023/04/21	3	49.70	0	0.00	49.65	3	3,412	0.09%
2023/04/19	2	50.40	0	0.00	50.00	2	3,407	0.06%
2023/04/18	0	0.00	3	50.50	50.50	-3	3,376	-0.09%
2023/04/17	1	50.20	1	50.30	50.20	0	3,372	0.00%
2023/04/14	0	0.00	221	50.21	50.10	-221	3,361	-6.57%	大賣/鉅額交易
2023/04/12	4	50.40	1,200	50.51	50.40	-1,196	3,344	-35.76%	大賣/鉅額交易
2023/04/11	4	50.20	6	50.55	50.70	-2	3,361	-0.06%
2023/04/10	1	50.30	3	50.40	50.10	-2	3,334	-0.06%
2023/04/07	2	50.30	2	50.80	50.40	0	3,316	0.00%
2023/04/06	1	50.30	0	0.00	50.30	1	3,298	0.03%
2023/03/31	0	0.00	12	50.18	50.20	-12	3,294	-0.36%
2023/03/30	0	49.80	1	50.10	50.00	-1	3,469	-0.03%
2023/03/29	2	49.60	7	49.66	49.80	-5	3,642	-0.14%
2023/03/28	4	48.55	0	0.00	48.45	4	3,804	0.11%
2023/03/22	1	48.65	7	48.66	48.80	-6	4,337	-0.14%
2023/03/21	0	0.00	2	48.40	48.25	-2	4,397	-0.05%
2023/03/20	1	48.10	1	48.40	48.10	0	4,414	0.00%
2023/03/17	3	48.12	2	48.40	48.10	1	4,426	0.02%
2023/03/16	7	48.26	1	48.20	47.95	6	4,382	0.14%
2023/03/15	0	0.00	4	48.98	48.75	-4	4,336	-0.09%
2023/03/14	3	48.47	0	0.00	48.30	3	4,333	0.07%
2023/03/13	2	48.80	0	0.00	49.00	2	4,270	0.05%
2023/03/10	4	49.20	2	49.50	49.25	2	4,211	0.05%
2023/03/09	7	49.91	0	0.00	49.75	7	4,197	0.17%
2023/03/08	0	0.00	7	50.46	50.60	-7	4,205	-0.17%
2023/03/06	1	49.75	0	0.00	50.00	1	4,211	0.02%
2023/03/02	2	48.80	9	49.24	49.60	-7	4,266	-0.16%
2023/03/01	9	49.21	8	49.66	48.75	1	4,263	0.02%
2023/02/24	2	49.30	8	49.43	49.30	-6	4,207	-0.14%
2023/02/23	4	49.23	0	0.00	49.20	4	4,200	0.10%
2023/02/20	6	49.18	7	49.64	49.45	-1	4,297	-0.02%
2023/02/17	3	49.07	0	0.00	49.30	3	4,318	0.07%
2023/02/16	0	0.00	4	49.43	49.20	-4	4,371	-0.09%
2023/02/15	2	49.10	0	0.00	48.90	2	4,349	0.05%
2023/02/14	4	49.13	0.3	49.15	49.05	3.7	4,352	0.09%
2023/02/13	2	48.80	6	49.40	49.35	-4	4,364	-0.09%
2023/02/10	4	49.28	0	0.00	49.00	4	4,361	0.09%
2023/02/09	0	0.00	4	49.73	49.50	-4	4,340	-0.09%
2023/02/08	5	49.43	0	0.00	49.35	5	4,363	0.11%
2023/02/07	2	49.40	2	49.65	49.80	0	4,378	0.00%
2023/02/06	2	49.50	0	0.00	49.45	2	4,363	0.05%
2023/02/03	2	49.15	2	49.65	49.30	0	4,317	0.00%
2023/02/02	4	48.74	6	48.88	49.25	-2	4,296	-0.05%
2023/02/01	0	0.00	2	48.20	48.45	-2	4,253	-0.05%
2023/01/31	2	47.85	0	0.00	47.70	2	4,267	0.05%
2023/01/30	1	47.95	5	48.01	48.25	-4	4,215	-0.09%
2023/01/11	7	47.54	0	0.00	47.40	7	4,418	0.16%
2023/01/10	5	47.87	4	48.15	48.00	1	4,482	0.02%
2023/01/09	2	47.90	4	48.15	48.20	-2	4,558	-0.04%
2023/01/06	1	47.80	0	0.00	47.60	1	4,576	0.02%
2023/01/05	4	47.55	6	47.80	47.80	-2	4,650	-0.04%
2023/01/04	2	47.60	0	0.00	47.55	2	4,688	0.04%
2023/01/03	2	47.60	7	47.74	47.85	-5	4,761	-0.11%
2022/12/30	6	48.07	7	48.39	48.10	-1	4,762	-0.02%
2022/12/29	2	47.30	6	47.72	48.25	-4	4,750	-0.08%
2022/12/28	6	47.33	2	47.85	47.85	4	4,735	0.08%
2022/12/27	2	47.40	0	0.00	47.55	2	4,774	0.04%
2022/12/23	5	47.52	2	47.80	47.80	3	4,941	0.06%
2022/12/22	4	47.83	11	47.91	48.05	-7	5,029	-0.14%
2022/12/21	4	47.18	2	47.50	47.30	2	4,913	0.04%
2022/12/20	4	47.80	0	0.00	47.30	4	4,741	0.08%
2022/12/19	6	47.70	9	48.24	48.75	-3	4,618	-0.06%
2022/12/16	4	46.80	6	47.55	48.45	-2	4,426	-0.05%
2022/12/15	1	47.50	2	47.70	47.65	-1	4,309	-0.02%
2022/12/14	2	47.20	2	47.65	47.65	0	4,399	0.00%
2022/12/13	4	48.13	0	0.00	47.35	4	4,448	0.09%
2022/12/12	2	48.05	2	48.50	48.75	0	4,469	0.00%
2022/12/08	0	0.00	5	47.40	47.75	-5	4,615	-0.11%
2022/12/06	2	47.90	0	0.00	47.55	2	4,609	0.04%
2022/12/01	2	47.80	5	48.39	48.40	-3	4,668	-0.06%
2022/11/30	0	0.00	4	47.58	48.50	-4	4,656	-0.09%
2022/11/29	4	46.75	2	47.20	47.25	2	4,600	0.04%
2022/11/28	2	46.60	2	47.25	46.95	0	4,609	0.00%
2022/11/25	0.2	47.10	0	0.00	46.90	0.2	4,630	0.00%
2022/11/23	0	0.00	2	46.65	46.70	-2	4,610	-0.04%
2022/11/21	0	0.00	18	46.06	46.10	-18	4,596	-0.39%
2022/11/18	13	45.88	0	0.00	45.85	13	4,596	0.28%
2022/11/17	10	46.28	0	0.00	46.35	10	4,585	0.22%
2022/11/16	4	46.95	2	46.95	47.05	2	4,563	0.04%
2022/11/14	0	0.00	1	47.20	47.55	-1	4,551	-0.02%
2022/11/11	1	46.50	0	0.00	46.65	1	4,535	0.02%
2022/11/09	0	0.00	0.4	46.08	46.30	-0.4	4,594	-0.01%
2022/11/04	0	0.00	6	45.03	45.40	-6	4,564	-0.13%
2022/11/03	0	44.40	0	0.00	44.40	0	4,553	0.00%
2022/11/01	10	43.95	0	0.00	44.25	10	4,539	0.22%
2022/10/28	0	44.15	2	44.20	44.25	-2	4,558	-0.04%
2022/10/27	1	44.45	0	0.00	44.15	1	4,587	0.02%
2022/10/26	0	0.00	1	44.45	44.40	-1	4,618	-0.02%
2022/10/25	5	44.70	4	44.35	44.25	1	4,645	0.02%
2022/10/24	2	45.00	0	0.00	45.05	2	4,619	0.04%
2022/10/21	6.4	45.61	0	0.00	45.20	6.4	4,610	0.14%
2022/10/20	5	45.05	8	45.69	46.60	-3	4,608	-0.06%
2022/10/19	5	46.00	7	46.13	45.70	-2	4,533	-0.04%
2022/10/18	10	45.35	8	45.61	45.60	2	4,484	0.04%
2022/10/17	0	45.65	4	45.95	45.70	-4	4,480	-0.09%
2022/10/14	10.3	46.32	3	46.35	46.10	7.3	4,470	0.16%
2022/10/13	0	0.00	4	46.80	46.80	-4	4,511	-0.09%
2022/10/12	3	46.90	0	0.00	46.90	3	4,644	0.06%
2022/10/11	3	46.80	0	0.00	46.85	3	4,757	0.06%
2022/10/06	0	0.00	2	47.50	47.70	-2	4,864	-0.04%
2022/10/05	1	47.40	3	47.70	47.30	-2	4,916	-0.04%
2022/10/04	0	0.00	8	46.40	47.00	-8	4,936	-0.16%
2022/10/03	10.2	45.73	10	46.03	45.85	0.2	4,897	0.00%
2022/09/30	28	45.99	20	46.43	46.45	8	4,875	0.16%
2022/09/29	8	46.18	23	46.69	47.10	-15	4,833	-0.31%
2022/09/28	17.3	46.57	0	0.00	46.10	17.3	4,769	0.36%
2022/09/27	0	46.85	10	46.88	47.10	-10	4,713	-0.21%
2022/09/26	5.2	46.76	5	46.90	46.85	0.2	4,697	0.00%
2022/09/23	8	47.58	0	0.00	47.40	8	4,628	0.17%
2022/09/22	7	48.20	6	48.50	48.20	1	4,619	0.02%
2022/09/21	5.4	49.25	0	0.00	49.05	5.4	4,510	0.12%
2022/09/20	5	49.35	5	49.75	49.90	0	4,422	0.00%
2022/09/19	15	49.67	5	49.80	50.00	10	4,355	0.23%
2022/09/16	7	50.64	0	0.00	50.10	7	4,290	0.16%
2022/09/15	0	0.00	3	51.80	51.60	-3	4,213	-0.07%
2022/09/12	0	0.00	1	52.00	52.20	-1	4,492	-0.02%
2022/09/08	0	0.00	9	51.61	52.30	-9	4,634	-0.19%
2022/09/07	4	50.10	5	50.48	50.40	-1	4,642	-0.02%
2022/09/05	4	50.50	0	0.00	50.70	4	4,717	0.08%
2022/09/02	0	0.00	4	51.10	50.90	-4	4,794	-0.08%
2022/09/01	8	50.80	4	51.30	50.70	4	4,844	0.08%
2022/08/31	0	0.00	8	51.19	51.40	-8	4,920	-0.16%
2022/08/29	4	50.60	14	50.88	50.50	-10	5,086	-0.20%
2022/08/26	0	0.00	0	50.90	51.00	0	5,207	0.00%
2022/08/25	1	50.50	5	50.50	50.40	-4	5,298	-0.08%
2022/08/24	1	49.95	0	0.00	50.00	1	5,467	0.02%
2022/08/23	0	0.00	5	50.50	50.10	-5	5,745	-0.09%
2022/08/22	0	50.00	0	0.00	50.40	0	5,942	0.00%
2022/08/19	7	49.80	204	49.81	49.90	-197	6,057	-3.25%	大賣/鉅額交易
2022/08/18	5	50.28	2	49.70	49.90	3	6,153	0.05%
2022/08/17	11	51.02	0	0.00	51.00	11	6,319	0.17%
2022/08/16	1	51.50	1	51.70	51.70	0	6,438	0.00%
2022/08/15	1	51.20	12	51.58	51.30	-11	6,469	-0.17%
2022/08/11	2	51.20	3	51.40	51.40	-1	6,615	-0.02%
2022/08/10	2	51.00	0	0.00	51.10	2	6,653	0.03%
2022/08/09	0	0.00	2	50.90	51.10	-2	6,661	-0.03%
2022/08/05	1	50.00	1	50.10	50.70	0	6,713	0.00%
2022/08/04	11	49.45	5	49.80	49.95	6	6,747	0.09%
2022/08/03	7	49.80	0	0.00	50.10	7	6,774	0.10%
2022/08/02	4	49.88	0	0.00	50.20	4	6,790	0.06%
2022/08/01	1	50.50	2	50.60	50.50	-1	6,749	-0.01%
2022/07/29	0	0.00	3	50.08	50.20	-3	6,743	-0.04%
2022/07/28	0	0.00	1	49.60	49.60	-1	6,705	-0.01%
2022/07/27	10	49.15	5	49.45	49.45	5	6,679	0.07%
2022/07/22	3	49.42	0	0.00	49.55	3	6,653	0.05%
2022/07/21	3	49.62	3	49.40	49.70	0	6,600	0.00%
2022/07/20	2.1	49.20	1	49.10	49.10	1.1	6,538	0.02%
2022/07/19	15	48.41	9	48.66	48.60	6	6,472	0.09%
2022/07/18	1	52.80	1	52.80	52.80	0	6,297	0.00%
2022/07/15	7	51.40	5.1	51.70	51.80	2	6,149	0.03%
2022/07/14	1	51.90	0	0.00	52.10	1	6,075	0.02%
2022/07/13	0	0.00	5	52.50	52.20	-5	5,983	-0.08%
2022/07/12	5	51.50	5	51.80	51.50	0	5,926	0.00%
2022/07/11	8	52.35	0	0.00	52.60	8	5,893	0.14%
2022/07/08	0	0.00	8	52.95	53.00	-8	5,908	-0.14%
2022/07/07	10	51.70	5	52.20	52.30	5	5,894	0.08%
2022/07/06	5	51.80	0	0.00	51.80	5	5,882	0.08%
2022/07/05	5	53.70	15	53.47	53.00	-10	5,896	-0.17%
2022/07/04	13	53.54	10	54.30	53.50	3	5,896	0.05%
2022/07/01	5	54.30	0	0.00	53.90	5	5,936	0.08%
2022/06/30	8	55.45	0	0.00	55.10	8	5,925	0.14%
2022/06/29	5	55.70	10	56.20	56.00	-5	5,909	-0.08%
2022/06/28	2	55.90	0	0.00	56.10	2	5,901	0.03%
2022/06/27	5	55.70	5	56.20	55.80	0	5,916	0.00%
2022/06/24	9	55.04	32	55.41	55.30	-23	5,928	-0.39%
2022/06/23	15	54.73	18	55.31	54.90	-3	5,937	-0.05%
2022/06/22	8	54.61	0	0.00	54.80	8	5,889	0.14%
2022/06/21	0	0.00	9	55.31	55.40	-9	5,848	-0.15%
2022/06/20	5	55.30	0	0.00	54.40	5	5,920	0.08%
2022/06/17	8	55.91	5	56.30	56.30	3	5,758	0.05%
2022/06/16	3	56.90	3	57.20	56.80	0	5,607	0.00%
2022/06/15	0	0.00	3	57.30	56.50	-3	5,680	-0.05%
2022/06/13	5	56.64	15	57.06	56.80	-10	5,604	-0.18%
2022/06/10	0	0.00	0	57.20	57.10	0	5,572	0.00%
2022/06/09	0	0.00	5	57.20	57.10	-5	5,509	-0.09%
2022/06/08	12	57.21	14	57.49	57.20	-2	5,379	-0.04%
2022/06/07	4	57.13	5	57.18	56.90	-1	5,333	-0.02%
2022/06/06	12	56.53	18	57.07	57.00	-6	5,224	-0.11%
2022/06/02	1	56.10	7	56.13	56.10	-6	5,140	-0.12%
2022/06/01	6	55.43	20	54.39	55.40	-14	5,120	-0.27%
2022/05/31	7	52.80	5	55.00	52.80	2	4,955	0.04%
2022/05/30	25	55.08	0	0.00	54.40	25	4,711	0.53%
2022/05/27	15	56.23	18	56.52	56.20	-3	4,554	-0.07%
2022/05/26	7	56.03	3	56.70	55.90	4	4,473	0.09%
2022/05/25	8	56.00	9	56.74	56.10	-1	4,402	-0.02%
2022/05/24	0	0.00	23	56.62	56.20	-23	4,249	-0.54%
2022/05/20	0	0.00	8	55.30	56.00	-8	4,080	-0.20%
2022/05/19	0.1	54.10	1	54.50	54.40	-0.9	3,976	-0.02%
2022/05/18	5	53.70	5	54.20	54.60	0	3,952	0.00%
2022/05/17	5	53.90	0	0.00	54.30	5	3,945	0.13%
2022/05/16	0	0.00	8	54.00	54.10	-8	3,938	-0.20%
2022/05/13	5	53.00	5	53.30	53.50	0	3,964	0.00%
2022/05/12	1	52.50	1	52.80	53.40	0	3,988	0.00%
2022/05/11	0	52.90	0	0.00	52.80	0	4,020	0.00%
2022/05/10	5	51.60	19	52.54	53.00	-14	3,994	-0.35%
2022/05/06	3	53.60	0	0.00	54.40	3	3,996	0.08%
2022/05/05	0	54.40	3	54.50	54.40	-3	4,056	-0.07%
2022/05/04	0.4	53.94	0	0.00	53.80	0.4	4,069	0.01%
2022/05/03	0.1	53.70	0	0.00	53.90	0.1	4,114	0.00%
2022/04/29	1	54.20	0	0.00	54.30	1	4,149	0.02%
2022/04/28	5	53.10	10	53.38	54.20	-5	4,209	-0.12%
2022/04/27	0	0.00	3	53.40	53.30	-3	4,221	-0.07%
2022/04/26	0	0.00	6	54.08	54.70	-6	4,232	-0.14%
2022/04/25	8	55.39	0	0.00	54.70	8	4,310	0.19%
2022/04/22	8	55.63	5	56.10	56.10	3	4,303	0.07%
2022/04/21	5	55.70	6	56.00	56.10	-1	4,363	-0.02%
2022/04/20	7	55.76	5	56.00	56.00	2	4,408	0.05%
2022/04/19	4	56.30	2	56.50	56.20	2	4,536	0.04%
2022/04/15	1	56.10	0	0.00	56.20	1	4,652	0.02%
2022/04/14	5	56.40	0	0.00	56.40	5	4,672	0.11%
2022/04/13	0	0.00	13	55.92	56.50	-13	4,681	-0.28%
2022/04/12	0.2	55.70	0	0.00	55.50	0.2	4,727	0.00%
2022/04/11	6	55.87	10	56.56	56.00	-4	4,751	-0.08%
2022/04/07	5	56.00	0	0.00	55.50	5	4,784	0.10%
2022/04/06	0	0.00	9	56.32	56.50	-9	4,751	-0.19%
2022/04/01	0	0.00	0	56.20	56.20	0	4,743	0.00%
2022/03/31	5	56.24	0	0.00	56.00	5	4,760	0.11%
2022/03/30	0.1	56.40	12	56.30	56.40	-11.9	4,771	-0.25%
2022/03/29	3	56.00	5	56.16	56.40	-2	4,789	-0.04%
2022/03/28	8	56.08	4	56.28	56.20	4	4,808	0.08%
2022/03/25	8	56.36	6	56.65	56.70	2	4,822	0.04%
2022/03/24	0	0.00	5	56.90	56.90	-5	4,842	-0.10%
2022/03/23	20	56.51	90	56.20	56.30	-70	4,912	-1.42%
2022/03/22	3	58.00	0	0.00	58.20	3	4,765	0.06%
2022/03/21	11	58.01	2	58.40	58.20	9	4,776	0.19%
2022/03/18	0	0.00	15	57.79	58.50	-15	4,765	-0.31%
2022/03/17	2	56.90	6	57.30	57.30	-4	4,639	-0.09%
2022/03/16	2	56.60	10	56.85	56.90	-8	4,641	-0.17%
2022/03/15	16	56.43	6	57.40	56.40	10	4,629	0.22%
2022/03/14	5	57.08	200	57.07	57.20	-195	4,597	-4.24%	大賣/鉅額交易
2022/03/11	0	0.00	200	57.02	57.20	-200	4,601	-4.35%	大賣/鉅額交易
2022/03/10	5	57.36	9	56.94	57.20	-4	4,614	-0.09%
2022/03/09	0	0.00	8	56.10	56.10	-8	4,570	-0.18%
2022/03/08	3	55.50	0	0.00	55.60	3	4,550	0.07%
2022/03/07	5	56.20	1	56.20	56.10	4	4,497	0.09%
2022/03/04	1	56.70	0	0.00	56.80	1	4,639	0.02%
2022/03/03	4	56.80	0	0.00	56.90	4	4,648	0.09%
2022/03/02	11.1	56.61	5	56.60	56.90	6.1	4,619	0.13%
2022/03/01	10	56.20	20	56.42	56.70	-10	4,574	-0.22%
2022/02/25	3	55.20	0	0.00	55.70	3	4,518	0.07%
2022/02/24	15.2	55.57	7	56.03	55.70	8.2	4,479	0.18%
2022/02/22	5	55.60	5	55.90	56.00	0	4,427	0.00%
2022/02/21	3	55.83	0	0.00	55.90	3	4,442	0.07%
2022/02/17	5	55.40	6	55.90	55.90	-1	4,577	-0.02%
2022/02/16	0	0.00	3	55.90	56.00	-3	4,555	-0.07%
2022/02/15	10	55.89	11	56.12	55.50	-1	4,535	-0.02%
2022/02/14	3	55.50	74	56.16	55.80	-71	4,485	-1.58%
2022/02/11	5	55.80	8	55.95	56.10	-3	4,438	-0.07%
2022/02/10	0	0.00	6	55.50	55.60	-6	4,358	-0.14%
2022/02/09	0	0.00	4	55.20	55.20	-4	4,343	-0.09%
2022/02/08	2	55.10	0	0.00	55.20	2	4,308	0.05%
2022/02/07	15	54.25	14	54.79	55.10	1	4,275	0.02%
2022/01/26	0	0.00	2	54.35	54.40	-2	4,189	-0.05%
2022/01/25	3	54.00	2	54.50	54.50	1	4,188	0.02%
2022/01/24	8	53.66	10	54.11	54.40	-2	4,159	-0.05%
2022/01/21	12	54.37	9	54.40	54.30	3	4,133	0.07%
2022/01/20	0	0.00	17	54.53	54.70	-17	4,094	-0.42%
2022/01/19	10	54.38	3	54.33	54.40	7	4,051	0.17%
2022/01/18	4	54.50	19	54.67	54.50	-15	4,028	-0.37%
2022/01/17	3	53.30	0	0.00	53.50	3	3,949	0.08%
2022/01/14	10	52.81	7	53.33	53.40	3	4,013	0.07%
2022/01/13	0	0.00	14	53.54	53.90	-14	3,994	-0.35%
2022/01/12	4	53.40	3	53.90	53.60	1	3,977	0.03%
2022/01/11	8	53.05	17	52.84	53.20	-9	3,898	-0.23%
2022/01/10	6	51.80	3	52.00	51.80	3	3,807	0.08%
2022/01/07	17	51.82	0	0.00	51.70	17	3,814	0.45%
2022/01/06	3	51.50	0	0.00	52.00	3	3,788	0.08%
2022/01/05	9	51.81	0	0.00	51.80	9	3,781	0.24%
2022/01/04	5	51.80	30	51.80	51.90	-25	3,756	-0.67%
2022/01/03	10	52.09	8	52.35	52.30	2	3,738	0.05%
2021/12/30	1.1	52.60	5	52.98	52.60	-3.9	3,721	-0.10%
2021/12/29	5.2	52.06	3	52.17	52.50	2.2	3,711	0.06%
2021/12/28	90	52.10	0	0.00	52.20	90	3,706	2.43%
2021/12/27	11	51.86	5	51.90	51.90	6	3,716	0.16%
2021/12/23	0	0.00	10	51.07	50.90	-10	3,712	-0.27%
2021/12/22	9	50.66	4	51.10	50.70	5	3,689	0.14%
2021/12/21	0	0.00	2	50.60	50.80	-2	3,642	-0.05%
2021/12/17	9	50.49	7	50.83	50.80	2	3,575	0.06%
2021/12/16	2	50.40	1	50.80	50.60	1	3,487	0.03%
2021/12/13	0	0.00	2	50.90	50.60	-2	3,523	-0.06%
2021/12/10	0	0.00	3	50.60	50.40	-3	3,512	-0.09%
2021/12/08	32	50.37	0	0.00	50.20	32	3,497	0.91%
2021/12/07	5	50.42	0	0.00	50.30	5	3,492	0.14%
2021/12/06	0	0.00	1	50.80	50.80	-1	3,479	-0.03%
2021/12/03	5	50.18	0	0.00	50.10	5	3,495	0.14%
2021/12/02	4	50.28	0	0.00	50.10	4	3,493	0.11%
2021/11/30	0.1	50.30	0.1	50.46	50.30	0	3,492	0.00%
2021/11/29	0.1	49.83	4	49.90	49.95	-3.9	3,298	-0.12%
2021/11/25	0	0.00	0	50.50	50.60	0	3,295	0.00%
2021/11/24	0	0.00	1.1	50.69	50.50	-1.1	3,289	-0.03%
2021/11/19	0	0.00	605.1	50.40	50.50	-605.1	3,306	-18.30%	大賣/鉅額交易
2021/11/18	7	50.10	2	50.10	50.10	5	3,273	0.15%
2021/11/17	9	50.99	1.1	50.41	50.50	8	3,221	0.25%
2021/11/16	8	51.65	1	52.00	51.80	7	3,126	0.22%
2021/11/15	5	52.02	0.2	52.00	52.00	4.9	3,180	0.15%
2021/11/12	3	51.90	0	0.00	52.10	3	3,240	0.09%
2021/11/11	1	52.20	1	52.70	52.10	0	3,309	0.00%
2021/11/10	0	0.00	0.1	52.30	52.20	-0.1	3,420	0.00%
2021/11/09	0	0.00	1	52.20	52.30	-1	3,467	-0.03%
2021/11/08	0	0.00	2	52.30	52.10	-2	3,634	-0.06%
2021/11/04	2	51.80	3	52.17	51.80	-1	4,187	-0.02%
2021/11/03	0	0.00	1	52.50	52.60	-1	4,288	-0.02%
2021/11/02	0	0.00	5	52.60	52.00	-5	4,352	-0.11%
2021/11/01	0.1	52.30	3.8	52.41	52.60	-3.7	4,399	-0.08%
2021/10/29	2	52.10	2	51.70	51.90	0	4,453	0.00%
2021/10/28	0	0.00	1	52.20	52.00	-1	4,509	-0.02%
2021/10/27	2	51.70	0	0.00	51.90	2	4,517	0.04%
2021/10/26	1	51.90	3	51.80	51.80	-2	4,543	-0.04%
2021/10/25	1	52.00	0	0.00	51.40	1	4,542	0.02%
2021/10/22	0	0.00	14	51.37	51.80	-14	4,561	-0.31%
2021/10/21	8	50.24	9	50.66	50.40	-1	4,493	-0.02%
2021/10/20	6	50.20	5	50.50	50.50	1	4,446	0.02%
2021/10/19	5	50.00	14.5	50.35	50.60	-9.5	4,489	-0.21%
2021/10/18	5	49.55	5	49.91	49.60	0	4,473	0.00%
2021/10/15	4	49.31	3.2	49.47	49.50	0.8	4,479	0.02%
2021/10/14	0	0.00	6	49.15	49.30	-6	4,493	-0.13%
2021/10/13	0	0.00	0.7	49.10	48.95	-0.7	4,577	-0.02%
2021/10/12	1	48.80	0	0.00	49.35	1	4,622	0.02%
2021/10/08	4	48.95	11	49.16	49.00	-7	4,683	-0.15%
2021/10/07	0	0.00	11	48.05	48.50	-11	4,726	-0.23%
2021/10/06	3	47.30	1	47.55	47.25	2	4,777	0.04%
2021/10/05	8.2	46.93	8	47.32	47.55	0.2	4,859	0.00%
2021/10/04	11.1	47.55	0	0.00	47.55	11.1	4,957	0.22%
2021/10/01	10.1	48.09	5	48.35	48.05	5.1	5,005	0.10%
2021/09/30	6	48.19	5	48.50	48.50	1	5,197	0.02%
2021/09/29	1	48.30	0	0.00	48.20	1	5,937	0.02%
2021/09/24	0	0.00	5.1	48.80	48.50	-5.1	6,691	-0.08%
2021/09/23	0	0.00	3	48.80	48.35	-3	6,726	-0.04%
2021/09/22	6.1	48.25	1	48.40	48.15	5.1	6,709	0.08%
2021/09/16	0	0.00	1	48.61	48.65	-1	6,655	-0.02%
2021/09/15	3	48.33	0.1	48.70	48.25	2.9	6,700	0.04%
2021/09/14	5	48.50	0.9	48.67	48.30	4.1	6,743	0.06%
2021/09/13	2	48.18	0	0.00	48.80	2	6,789	0.03%
2021/09/10	0	0.00	110.1	48.20	48.40	-110.1	6,835	-1.61%	大賣/鉅額交易
2021/09/09	3	47.25	0	0.00	47.80	3	6,945	0.04%
2021/09/08	5.1	47.50	1	47.45	47.50	4.1	6,945	0.06%
2021/09/07	3	47.70	0	0.00	47.80	3	6,939	0.04%
2021/09/06	106	48.10	0	0.00	47.80	106	6,956	1.52%	大買/鉅額交易
2021/09/03	2.2	48.16	0	0.00	48.15	2.2	6,950	0.03%
2021/09/02	5	47.96	0	0.00	47.70	5	6,969	0.07%
2021/09/01	3	48.00	2	48.10	48.10	1	6,957	0.01%
2021/08/31	3.1	48.01	0	0.00	48.40	3.1	6,952	0.04%
2021/08/30	0	48.30	1	48.10	48.30	-1	6,936	-0.01%
2021/08/26	1	47.50	0.1	47.85	47.50	0.9	6,929	0.01%
2021/08/25	3.1	47.59	3	47.80	47.85	0.1	6,941	0.00%
2021/08/24	1	47.60	0	0.00	47.65	1	6,947	0.01%
2021/08/23	0	0.00	10	47.18	47.20	-10	6,967	-0.14%
2021/08/20	8	46.65	0	0.00	46.55	8	6,993	0.11%
2021/08/19	0	0.00	6	47.21	47.10	-6	7,091	-0.08%
2021/08/18	3.1	47.10	0	0.00	47.60	3.1	7,026	0.04%
2021/08/17	0	0.00	3	47.68	47.60	-3	6,988	-0.04%
2021/08/16	7.1	46.78	10	46.97	47.40	-3	6,916	-0.04%
2021/08/13	10	47.74	21	48.06	47.90	-11	6,827	-0.16%
2021/08/12	15	47.81	232	48.90	48.35	-217	6,804	-3.19%	大賣/鉅額交易
2021/08/11	34.2	49.66	257	48.64	48.85	-222.8	6,673	-3.34%	大賣/鉅額交易
2021/08/10	11	55.16	11	55.12	55.10	0	6,273	0.00%
2021/08/09	10	55.33	50	55.41	55.40	-40	6,181	-0.65%
2021/08/06	5	55.60	21	55.80	55.60	-16	6,101	-0.26%
2021/08/05	10	56.04	4	55.85	56.20	6	6,078	0.10%
2021/08/04	27	55.15	2	55.50	55.50	25	6,119	0.41%
2021/08/03	5	54.80	10	54.84	55.10	-5	6,142	-0.08%
2021/08/02	362.1	54.50	168	54.52	54.60	194.1	6,079	3.19%	大買/大賣/鉅額交易
2021/07/30	143	54.60	0	0.00	54.60	143	6,060	2.36%	大買/鉅額交易
2021/07/29	1	54.80	0	0.00	54.60	1	6,068	0.02%
2021/07/28	367	54.31	2	54.30	54.60	365	6,082	6.00%	大買/鉅額交易
2021/07/27	3	54.87	1	55.00	54.80	2	6,126	0.03%
2021/07/26	7	54.99	0	0.00	54.80	7	6,156	0.11%
2021/07/23	31	54.90	4	54.85	55.00	27	6,184	0.44%
2021/07/22	31	54.36	2	54.30	54.60	29	6,164	0.47%
2021/07/21	10	54.89	7	55.20	54.60	3	6,136	0.05%
2021/07/20	2	54.60	3	54.70	54.80	-1	6,137	-0.02%
2021/07/19	916	55.13	180	54.95	55.20	736	6,115	12.03%	大買/大賣/鉅額交易
2021/07/16	5	54.10	8	54.48	54.40	-3	6,090	-0.05%
2021/07/15	10	54.03	10	54.25	54.10	0	6,054	0.00%
2021/07/14	4	53.70	11	53.79	54.10	-7	5,979	-0.12%
2021/07/13	809	54.63	14	54.93	54.20	795	5,909	13.45%	大買/鉅額交易
2021/07/12	13	55.75	7	55.30	55.00	6	5,810	0.10%
2021/07/09	20	55.67	16	56.34	55.40	4	5,715	0.07%
2021/07/08	7	56.20	5.2	56.57	56.40	1.8	5,625	0.03%
2021/07/07	30.1	56.33	5.3	56.67	55.80	24.8	5,586	0.44%
2021/07/06	654	57.44	69	57.97	57.00	585	5,419	10.79%	大買/鉅額交易
2021/07/05	53	57.63	21.7	57.70	57.70	31.3	4,804	0.65%
2021/07/02	38	52.56	20	52.76	52.50	18	4,266	0.42%
2021/07/01	8	51.33	14.1	51.57	51.10	-6.1	4,058	-0.15%
2021/06/30	0.2	50.95	32	50.89	51.10	-31.8	4,050	-0.79%
2021/06/29	3	50.40	4	50.73	50.70	-1	4,031	-0.02%
2021/06/28	12	50.32	0.7	50.40	50.40	11.3	4,085	0.28%
2021/06/25	18	50.28	0	0.00	50.20	18	4,092	0.44%
2021/06/24	11	50.35	10	50.80	50.40	1	4,122	0.02%
2021/06/23	20	50.21	12	50.68	50.40	8	4,105	0.19%
2021/06/22	25	50.40	15	50.79	50.50	10	4,089	0.24%
2021/06/18	16	50.55	9	50.94	50.00	7	3,990	0.18%
2021/06/17	0	0.00	8	51.04	51.10	-8	3,881	-0.21%
2021/06/16	2	50.45	0	0.00	50.90	2	3,960	0.05%
2021/06/15	6	50.70	3	51.00	50.70	3	3,979	0.08%
2021/06/11	1	50.70	8	50.81	50.80	-7	4,037	-0.17%
2021/06/10	2.1	50.60	5	50.72	50.40	-3	4,074	-0.07%
2021/06/09	3.1	50.51	1.6	50.76	50.40	1.5	4,105	0.04%
2021/06/08	5	50.74	0	0.00	50.80	5	4,104	0.12%
2021/06/07	6	50.52	8	50.81	51.00	-2	4,101	-0.05%
2021/06/04	7	51.17	0	0.00	51.30	7	4,082	0.17%
2021/06/03	7	50.97	8	51.25	51.30	-1	4,097	-0.02%
2021/06/02	20	51.45	10	51.65	51.80	10	4,113	0.24%
2021/06/01	1	51.90	2	52.10	51.90	-1	4,110	-0.02%
2021/05/31	7.1	51.56	0	0.00	51.90	7.1	4,146	0.17%
2021/05/28	5	51.38	16	51.69	51.60	-11	4,161	-0.26%
2021/05/27	0	0.00	4	50.75	51.90	-4	4,198	-0.10%
2021/05/26	9	50.37	11	50.61	50.70	-2	4,136	-0.05%
2021/05/25	5	49.38	15	49.74	50.00	-10	4,141	-0.24%
2021/05/24	9	49.05	6	49.33	49.30	3	4,155	0.07%
2021/05/21	11	49.12	12	49.37	49.45	-1	4,222	-0.02%
2021/05/20	19	49.97	12	50.77	49.40	7	4,210	0.17%
2021/05/19	7	49.96	25	49.96	50.00	-18	4,196	-0.43%
2021/05/18	13	48.51	0	0.00	49.20	13	4,190	0.31%
2021/05/17	19	47.10	19	47.62	47.45	0	4,212	0.00%
2021/05/14	2	48.25	6	48.44	48.35	-4	4,164	-0.10%
2021/05/13	23	46.54	10	47.43	47.35	13	4,140	0.31%
2021/05/12	14	48.05	2	47.63	47.50	12	4,096	0.29%
2021/05/11	24	49.60	14	49.48	49.20	10	4,026	0.25%
2021/05/10	4	50.93	8	51.08	51.20	-4	3,950	-0.10%
2021/05/07	11	50.00	7.2	50.91	50.90	3.8	4,013	0.09%
2021/05/06	46	50.01	5	50.70	50.00	41	4,029	1.02%
2021/05/05	40	49.65	12	50.32	50.00	28	4,033	0.69%
2021/05/04	210	49.51	18	50.09	49.65	192	4,141	4.64%	大買/鉅額交易
2021/05/03	85	50.70	16	51.02	50.30	69	4,201	1.64%
2021/04/29	4	51.48	21	51.92	51.50	-17	4,184	-0.41%
2021/04/28	23	51.52	0	0.00	51.60	23	4,174	0.55%
2021/04/27	30	50.00	14	50.14	50.20	16	4,191	0.38%
2021/04/26	32	50.03	11	50.04	49.95	21	4,197	0.50%
2021/04/23	4	49.29	2	49.50	49.50	2	4,191	0.05%
2021/04/22	27	49.44	70	49.27	49.50	-43	4,235	-1.02%
2021/04/21	22	48.70	27	48.94	49.00	-5	4,213	-0.12%
2021/04/20	6	48.22	8	48.46	48.55	-2	4,224	-0.05%
2021/04/19	5	47.85	13.1	48.08	48.25	-8.1	4,271	-0.19%
2021/04/16	22	47.70	1	47.80	47.80	21	4,303	0.49%
2021/04/15	0	0.00	7	47.45	47.55	-7	4,347	-0.16%
2021/04/14	5	47.10	11	47.11	47.35	-6	4,401	-0.14%
2021/04/13	8	47.34	7	47.42	47.35	1	4,410	0.02%
2021/04/12	4	46.85	14	46.88	47.05	-10	4,394	-0.23%
2021/04/09	44	47.90	7	47.59	46.95	37	4,361	0.85%
2021/04/07	7	49.49	1	49.50	49.60	6	4,227	0.14%
2021/04/06	7	49.59	5	49.40	49.55	2	4,215	0.05%
2021/04/01	1	49.05	28	48.89	48.80	-27	4,201	-0.64%
2021/03/31	12	48.48	23	49.02	48.80	-11	4,187	-0.26%
2021/03/30	20	48.66	6	48.64	48.75	14	4,141	0.34%
2021/03/29	0	0.00	25	48.33	48.25	-25	4,161	-0.60%
2021/03/26	7	48.15	10	48.20	47.95	-3	4,136	-0.07%
2021/03/25	5	47.70	20	47.97	48.15	-15	4,134	-0.36%
2021/03/24	0	0.00	9	47.70	47.80	-9	4,144	-0.22%
2021/03/23	2	47.65	6	47.48	47.85	-4	4,144	-0.10%
2021/03/22	5	47.05	12	47.39	47.65	-7	4,171	-0.17%
2021/03/19	8	47.55	20	47.59	47.65	-12	4,178	-0.29%
2021/03/18	8	47.91	8	47.95	47.95	0	4,119	0.00%
2021/03/17	17	47.45	15	47.54	47.25	2	4,149	0.05%
2021/03/16	27	47.20	30	47.00	47.15	-3	4,130	-0.07%
2021/03/15	15	46.58	11	46.37	46.60	4	4,179	0.10%
2021/03/12	9	45.46	14.1	45.49	45.70	-5.1	4,183	-0.12%
2021/03/11	15	45.47	26	45.62	45.55	-11	4,250	-0.26%
2021/03/10	7	45.44	12	45.38	45.35	-5	4,328	-0.12%
2021/03/09	3	44.75	0	0.00	45.00	3	4,402	0.07%
2021/03/08	12	45.04	4	45.05	44.90	8	4,530	0.18%
2021/03/05	5	45.10	5	45.25	45.25	0	4,703	0.00%
2021/03/04	18	45.39	10	45.60	45.45	8	5,108	0.16%
2021/03/03	8	45.70	11	45.87	46.00	-3	5,155	-0.06%
2021/03/02	0.3	45.65	13	46.00	45.90	-12.7	5,204	-0.24%
2021/02/26	10	45.23	8	45.46	45.35	2	5,188	0.04%
2021/02/25	0	0.00	11	45.40	45.50	-11	5,131	-0.21%
2021/02/23	0	0.00	5.4	44.82	45.05	-5.4	5,111	-0.11%
2021/02/22	14	44.43	10	44.50	44.45	4	5,069	0.08%
2021/02/19	18	44.33	0	0.00	44.30	18	5,072	0.35%
2021/02/18	16	44.51	5	44.90	44.45	11	5,068	0.22%
2021/02/17	19	44.33	3	44.30	44.20	16	5,060	0.32%
2021/02/05	11	43.51	3	43.80	43.50	8	5,018	0.16%
2021/02/04	5	43.45	7	43.80	43.70	-2	5,027	-0.04%
2021/02/03	5	43.53	3	43.85	43.95	2	5,048	0.04%
2021/02/02	2	43.70	12	43.71	43.70	-10	5,071	-0.20%
2021/02/01	1	42.90	0	0.00	43.10	1	5,056	0.02%
2021/01/29	17	43.14	8.5	43.39	43.00	8.5	5,036	0.17%
2021/01/28	11	43.85	0	0.00	44.10	11	4,965	0.22%
2021/01/27	5	44.50	6	44.95	44.60	-1	4,929	-0.02%
2021/01/26	18	44.93	11	45.46	44.70	7	4,896	0.14%
2021/01/25	3	44.90	21	44.59	45.60	-18	4,766	-0.38%
2021/01/22	5	43.05	22	43.35	43.45	-17	4,655	-0.37%
2021/01/21	9	42.87	27	43.11	42.90	-18	4,659	-0.39%
2021/01/20	10	43.08	8	43.38	42.80	2	4,669	0.04%
2021/01/19	10	43.45	10	43.75	43.30	0	4,594	0.00%
2021/01/18	10	42.95	10	43.30	43.45	0	4,567	0.00%
2021/01/15	3	43.77	2	43.70	43.50	1	4,542	0.02%
2021/01/14	16	43.49	10	43.75	43.60	6	4,584	0.13%
2021/01/13	6	43.50	0	0.00	43.60	6	4,567	0.13%
2021/01/12	20	43.89	10	44.05	43.65	10	4,539	0.22%
2021/01/11	5	43.35	12	43.59	43.85	-7	4,468	-0.16%
2021/01/08	0	0.00	2	43.48	43.60	-2	4,424	-0.05%
2021/01/07	0	0.00	14	42.97	43.30	-14	4,364	-0.32%
2021/01/06	10	42.60	5	42.90	42.75	5	4,307	0.12%
2021/01/05	0	0.00	2	42.80	42.90	-2	4,262	-0.05%
2021/01/04	3	42.97	4	42.83	42.80	-1	4,250	-0.02%
2020/12/31	5	42.55	5	42.75	42.90	0	4,239	0.00%
2020/12/30	21	42.65	10	42.83	42.85	11	4,225	0.26%
2020/12/29	1	42.60	0	0.00	42.85	1	4,201	0.02%
2020/12/28	0	0.00	0.6	42.60	42.75	-0.6	4,203	-0.02%
2020/12/25	4	42.40	5	42.50	42.55	-1	4,195	-0.02%
2020/12/23	5	41.70	16	42.13	42.25	-11	4,186	-0.26%
2020/12/22	5	42.00	0	0.00	42.00	5	4,268	0.12%
2020/12/21	5	41.95	15	42.13	42.45	-10	4,374	-0.23%
2020/12/18	3	42.15	1	42.20	42.15	2	4,440	0.05%
2020/12/17	7	42.31	0	0.00	42.30	7	4,440	0.16%
2020/12/16	0	0.00	12	42.49	42.80	-12	4,477	-0.27%
2020/12/15	8	42.18	0	0.00	42.05	8	4,452	0.18%
2020/12/14	0	0.00	7	42.49	42.45	-7	4,436	-0.16%
2020/12/11	0	0.00	10	42.29	42.40	-10	4,415	-0.23%
2020/12/10	0	0.00	4	42.19	42.20	-4	4,401	-0.09%
2020/12/09	16	42.13	5	42.35	42.15	11	4,362	0.25%
2020/12/08	2	42.00	0	0.00	42.05	2	4,289	0.05%
2020/12/07	3	41.58	0	0.00	41.90	3	4,231	0.07%
2020/12/04	8	41.58	11	41.54	41.75	-3	4,172	-0.07%
2020/12/03	4	41.10	0	0.00	41.30	4	4,112	0.10%
2020/12/02	6	41.44	3	41.60	41.60	3	4,056	0.07%
2020/12/01	17	41.93	21	41.97	41.80	-4	3,975	-0.10%
2020/11/30	36	41.95	52	41.90	42.65	-16	3,794	-0.42%
2020/11/27	4	40.48	0	0.00	40.65	4	3,365	0.12%
2020/11/26	1	40.10	5	40.35	40.35	-4	3,292	-0.12%
2020/11/25	9	39.99	0	0.00	40.00	9	3,288	0.27%
2020/11/24	4	40.18	0	0.00	40.10	4	3,236	0.12%
2020/11/23	0	0.00	5	40.30	40.15	-5	3,224	-0.16%
2020/11/20	5	40.05	0	0.00	40.05	5	3,209	0.16%
2020/11/19	5	40.35	5	40.55	40.30	0	3,208	0.00%
2020/11/17	9	40.48	4.6	40.52	40.35	4.4	3,212	0.14%
2020/11/16	0	0.00	8	40.34	40.30	-8	3,259	-0.25%
2020/11/13	13	40.07	7	40.30	40.05	6	3,297	0.18%
2020/11/12	3.6	40.26	13	40.24	40.30	-9.4	3,289	-0.29%
2020/11/11	5.2	40.10	1	40.15	40.25	4.2	3,291	0.13%
2020/11/10	2.7	39.99	2	39.80	40.00	0.7	3,268	0.02%
2020/11/09	1	39.70	0	0.00	39.80	1	3,261	0.03%
2020/11/06	0	0.00	5	39.45	39.40	-5	3,267	-0.15%
2020/11/05	2	39.20	0	0.00	39.25	2	3,322	0.06%
2020/11/04	2	39.00	0	0.00	39.20	2	3,337	0.06%
2020/11/02	0	0.00	5	39.05	38.85	-5	3,375	-0.15%
2020/10/30	7.2	38.86	0	0.00	38.80	7.2	3,430	0.21%
2020/10/29	7	39.12	0	0.00	39.00	7	3,453	0.20%
2020/10/28	2.3	39.16	2	39.50	39.65	0.3	3,482	0.01%
2020/10/27	0	0.00	2	39.65	39.50	-2	3,669	-0.05%
2020/10/26	0	0.00	5.8	39.44	39.40	-5.8	3,768	-0.15%
2020/10/23	9	39.11	2	39.50	39.20	7	3,879	0.18%
2020/10/22	9	39.07	7	39.43	39.45	2	4,000	0.05%
2020/10/14	5	39.35	0	0.00	39.35	5	4,539	0.11%
2020/10/13	5	39.45	5	39.65	39.65	0	4,704	0.00%
2020/10/12	0	0.00	1	39.85	39.70	-1	4,788	-0.02%
2020/10/08	2	39.35	4	39.75	39.75	-2	4,836	-0.04%
2020/10/06	0	0.00	2	39.30	39.35	-2	4,921	-0.04%
2020/10/05	2	38.90	0	0.00	38.65	2	4,953	0.04%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/28	0	0.00	5	38.38	38.60	-5	5,062	-0.10%
2020/09/25	1	37.85	4,922	37.82	37.95	-4,921	5,089	-96.69%	大賣/鉅額交易
2020/09/24	18	37.86	4,005	37.91	37.75	-3,987	5,022	-79.38%	大賣/鉅額交易
2020/09/23	6	38.08	5,005	38.21	38.55	-4,999	4,941	-101.16%	大賣/鉅額交易
2020/09/22	0	0.00	1,231	38.81	38.75	-1,231	4,864	-25.31%	大賣/鉅額交易
2020/09/21	10	39.44	4,000	39.38	39.15	-3,990	4,844	-82.36%	大賣/鉅額交易
2020/09/18	1	39.60	0	0.00	39.80	1	4,845	0.02%
2020/09/17	11	39.71	0	0.00	39.80	11	4,823	0.23%
2020/09/16	3	39.95	0	0.00	39.90	3	4,833	0.06%
2020/09/15	0	0.00	3,000	39.83	39.95	-3,000	4,831	-62.10%	大賣/鉅額交易
2020/09/14	2	40.05	2	40.45	39.95	0	4,906	0.00%
2020/09/11	1	39.90	509	39.91	40.00	-508	4,915	-10.33%	大賣/鉅額交易
2020/09/10	5	40.04	504	40.04	40.15	-499	4,911	-10.16%	大賣/鉅額交易
2020/09/04	10	40.05	10	40.25	40.40	0	4,988	0.00%
2020/09/03	8	40.58	0	0.00	40.45	8	4,938	0.16%
2020/09/02	1	40.40	5	40.65	40.80	-4	4,944	-0.08%
2020/09/01	18	40.58	2	40.70	40.35	16	5,006	0.32%
2020/08/31	6	41.24	9.5	41.53	41.10	-3.5	5,000	-0.07%
2020/08/27	3	41.18	2	41.50	41.50	1	4,963	0.02%
2020/08/26	2	41.10	5	41.46	41.55	-3	4,959	-0.06%
2020/08/25	7	41.52	270	41.46	41.50	-263	4,974	-5.29%	大賣/鉅額交易
2020/08/24	0	0.00	11	40.78	41.00	-11	5,052	-0.22%
2020/08/21	14	40.33	15	40.47	40.30	-1	5,056	-0.02%
2020/08/20	33	40.49	0	0.00	40.10	33	5,022	0.66%
2020/08/19	17	41.13	22	41.21	41.00	-5	4,971	-0.10%
2020/08/18	0	0.00	1	40.60	40.55	-1	4,897	-0.02%
2020/08/17	16.1	40.70	10	40.72	40.70	6.1	4,913	0.12%
2020/08/14	7	40.31	6	40.54	40.55	1	4,894	0.02%
2020/08/13	5	40.60	6	40.83	40.50	-1	4,885	-0.02%
2020/08/12	15	40.10	20	40.35	40.60	-5	4,865	-0.10%
2020/08/11	0	0.00	2	40.35	40.35	-2	4,835	-0.04%
2020/08/10	7	40.00	0	0.00	40.00	7	4,798	0.15%
2020/08/07	4	39.98	0	0.00	39.95	4	4,815	0.08%
2020/08/06	14	40.16	5	40.50	40.25	9	4,828	0.19%
2020/08/05	17	40.01	2	40.45	40.25	15	4,817	0.31%
2020/08/04	0	0.00	8	40.06	40.15	-8	4,783	-0.17%
2020/08/03	15	39.71	3	40.00	39.50	12	4,718	0.25%
2020/07/31	35	39.92	5	40.10	39.90	30	4,649	0.65%
2020/07/30	8	43.26	6.2	43.35	43.50	1.8	4,432	0.04%
2020/07/29	4	43.61	0	0.00	43.60	4	4,338	0.09%
2020/07/28	3,007	43.56	0	0.00	43.60	3,007	4,249	70.76%	大買/鉅額交易
2020/07/27	3	43.92	4	43.95	44.25	-1	4,148	-0.02%
2020/07/24	0	0.00	3	44.50	44.50	-3	4,044	-0.07%
2020/07/23	2,356	44.47	1	44.20	44.50	2,355	3,914	60.16%	大買/鉅額交易
2020/07/22	2,435	44.28	0	0.00	44.50	2,435	3,816	63.80%	大買/鉅額交易
2020/07/21	1,555	43.85	0	0.00	44.15	1,555	3,705	41.97%	大買/鉅額交易
2020/07/20	2,968.1	43.62	1	43.65	43.80	2,967.1	3,620	81.96%	大買/鉅額交易
2020/07/17	3,002	43.42	10	43.33	43.25	2,992	3,515	85.12%	大買/鉅額交易
2020/07/16	673	42.25	1	42.30	42.30	672	3,368	19.95%	大買/鉅額交易
2020/07/15	1,000	41.95	10	41.90	42.00	990	3,298	30.01%	大買/鉅額交易
2020/07/14	500	41.92	0	0.00	41.90	500	3,270	15.29%	大買/鉅額交易
2020/07/13	500	41.91	0	0.00	41.80	500	3,244	15.41%	大買/鉅額交易
2020/07/10	510	41.48	28	41.28	41.45	482	3,202	15.05%	大買/鉅額交易
2020/07/09	300	41.20	4	41.24	41.30	296	3,184	9.30%	大買/鉅額交易
2020/07/08	500	41.08	0	0.00	41.15	500	3,131	15.97%	大買/鉅額交易
2020/07/07	450	40.99	3	40.95	41.15	447	3,088	14.47%	大買/鉅額交易
2020/07/06	500	41.11	6	41.00	41.15	494	3,055	16.17%	大買/鉅額交易
2020/07/03	500	40.88	5	40.95	40.80	495	3,017	16.41%	大買/鉅額交易
2020/07/02	132	40.14	0	0.00	40.55	132	2,996	4.41%	大買/鉅額交易
2020/06/30	1	39.25	5.1	39.40	39.25	-4.1	2,976	-0.14%
2020/06/29	5	38.93	3	39.13	39.10	2	2,968	0.07%
2020/06/24	1	39.60	0	0.00	39.45	1	2,928	0.03%
2020/06/23	15	39.28	0	0.00	39.30	15	2,942	0.51%
2020/06/22	0	0.00	2	39.15	39.10	-2	2,951	-0.07%
2020/06/19	4	38.93	3	39.05	38.80	1	2,985	0.03%
2020/06/18	1	39.20	0	0.00	39.00	1	2,910	0.03%
2020/06/17	0.5	39.00	0	0.00	39.00	0.5	2,909	0.02%
2020/06/16	1	39.00	2	39.25	39.00	-1	3,001	-0.03%
2020/06/15	5	38.85	0	0.00	38.80	5	3,126	0.16%
2020/06/12	8	39.21	2	39.50	39.30	6	3,166	0.19%
2020/06/11	0	0.00	1	40.05	39.95	-1	3,240	-0.03%
2020/06/09	5	40.50	0	0.00	40.45	5	3,367	0.15%
2020/06/05	0.2	40.10	0	0.00	40.30	0.2	3,425	0.01%
2020/06/04	0	0.00	3	40.15	40.30	-3	3,454	-0.09%
2020/06/03	0	0.00	2	40.25	40.25	-2	3,489	-0.06%
2020/06/02	240	39.65	0	0.00	39.80	240	3,487	6.88%	大買/鉅額交易
2020/06/01	56	39.50	0	0.00	39.50	56	3,488	1.61%
2020/05/29	500	39.20	0	0.00	39.25	500	3,484	14.35%	大買/鉅額交易
2020/05/28	253	39.09	0	0.00	39.20	253	3,415	7.41%	大買/鉅額交易
2020/05/26	0	0.00	7	39.33	39.35	-7	3,518	-0.20%
2020/05/22	4	38.68	0	0.00	38.60	4	3,543	0.11%
2020/05/19	2	39.20	5	39.60	39.10	-3	3,593	-0.08%
2020/05/18	1	38.95	0	0.00	38.70	1	3,598	0.03%
2020/05/14	2	39.00	3	39.25	39.05	-1	3,608	-0.03%
2020/05/13	0	0.00	2	39.40	39.25	-2	3,587	-0.06%
2020/05/11	1	39.00	2	38.95	38.80	-1	3,601	-0.03%
2020/05/08	2	38.50	4	38.69	38.50	-2	3,581	-0.06%
2020/05/07	0	0.00	5	38.00	38.20	-5	3,595	-0.14%
2020/05/06	0	0.00	5	38.05	38.00	-5	3,597	-0.14%
2020/05/05	0	0.00	5	38.05	38.10	-5	3,603	-0.14%
2020/05/04	14	37.58	0.2	38.00	38.00	13.8	3,603	0.38%
2020/04/30	0	0.00	13	38.69	38.95	-13	3,602	-0.36%
2020/04/29	0	0.00	3	38.60	38.65	-3	3,619	-0.08%
2020/04/27	0	0.00	1	37.95	37.90	-1	3,764	-0.03%
2020/04/24	1	37.35	1	37.45	37.30	0	3,754	0.00%
2020/04/23	3	36.90	4	37.56	37.50	-1	3,754	-0.03%
2020/04/22	2	36.80	5	37.06	37.25	-3	3,778	-0.08%
2020/04/21	19	37.33	18	37.78	37.15	1	3,770	0.03%
2020/04/20	2	37.78	2	37.75	37.95	0	3,743	0.00%
2020/04/17	0	0.00	6	38.07	37.75	-6	3,729	-0.16%
2020/04/16	1	37.05	3	37.10	37.10	-2	3,709	-0.05%
2020/04/15	0	0.00	2	37.60	37.45	-2	3,713	-0.05%
2020/04/14	0.1	37.25	1	37.50	37.25	-0.9	3,748	-0.02%
2020/04/13	6	36.70	0	0.00	36.65	6	3,752	0.16%
2020/04/10	5	36.75	0	0.00	36.80	5	3,776	0.13%
2020/04/08	0	0.00	2	36.20	36.35	-2	3,780	-0.05%
2020/04/07	12	36.50	0	0.00	36.05	12	3,770	0.32%
2020/04/06	0	0.00	6	35.95	36.20	-6	3,737	-0.16%
2020/04/01	4	35.15	0	0.00	35.00	4	3,691	0.11%
2020/03/31	2	35.10	0	0.00	35.50	2	3,674	0.05%
2020/03/27	0	0.00	3	35.93	35.35	-3	3,661	-0.08%
2020/03/26	0	0.00	1	34.75	35.80	-1	3,664	-0.03%
2020/03/24	1	33.90	2	33.65	33.50	-1	3,656	-0.03%
2020/03/23	2	32.50	10	32.00	31.65	-8	3,641	-0.22%
2020/03/20	11	31.96	0	0.00	33.25	11	3,645	0.30%
2020/03/19	2	32.63	14	33.72	31.45	-12	3,558	-0.34%
2020/03/18	10	35.03	0	0.00	34.90	10	3,434	0.29%
2020/03/17	11	35.47	6	36.00	35.10	5	3,354	0.15%
2020/03/16	3	37.07	0	0.00	36.45	3	3,232	0.09%
2020/03/13	2	36.10	0	0.00	37.60	2	3,164	0.06%
2020/03/12	0	0.00	5.8	37.69	37.40	-5.8	3,026	-0.19%
2020/03/11	6	38.30	0	0.00	38.30	6	2,912	0.21%
2020/03/06	2	38.70	6	39.04	39.05	-4	2,824	-0.14%
2020/03/05	1	39.15	3	39.10	39.10	-2	2,784	-0.07%
2020/03/04	1	38.50	0	0.00	38.60	1	2,788	0.04%
2020/03/03	1	38.45	0	0.00	38.50	1	2,767	0.04%
2020/03/02	0.2	38.30	0	0.00	38.30	0.2	2,726	0.01%
2020/02/27	0	0.00	3	38.85	38.80	-3	2,942	-0.10%
2020/02/26	0	0.00	9	38.87	38.90	-9	2,915	-0.31%
2020/02/25	0	0.00	78	38.62	38.90	-78	2,890	-2.70%
2020/02/24	0	0.00	28	38.88	39.00	-28	2,929	-0.96%
2020/02/21	0	0.00	6	39.21	39.15	-6	2,913	-0.21%
2020/02/20	0	0.00	1	39.30	39.30	-1	2,938	-0.03%
2020/02/19	49	39.13	0	0.00	39.10	49	2,928	1.67%
2020/02/18	1	38.90	65	38.95	39.10	-64	2,951	-2.17%
2020/02/14	4	39.10	5	39.05	39.00	-1	3,203	-0.03%
2020/02/13	0	0.00	11	39.00	39.00	-11	3,251	-0.34%
2020/02/12	12	38.78	1	38.65	38.85	11	3,230	0.34%
2020/02/11	5	38.25	0	0.00	38.55	5	3,224	0.16%
2020/02/07	2	38.28	0	0.00	38.10	2	3,241	0.06%
2020/02/06	1	38.50	0	0.00	38.40	1	3,268	0.03%
2020/02/05	1	38.00	0	0.00	38.05	1	3,276	0.03%
2020/02/04	0.4	38.20	0	0.00	38.20	0.4	3,325	0.01%
2020/02/03	1.2	37.89	0	0.00	37.85	1.2	3,350	0.03%
2020/01/30	5	37.80	14	38.15	37.95	-9	3,303	-0.27%
2020/01/20	0	0.00	5	39.15	39.00	-5	3,223	-0.16%
2020/01/16	18	38.90	7	39.10	39.05	11	3,316	0.33%
2020/01/15	1	38.55	0	0.00	38.60	1	3,330	0.03%
2020/01/13	0	0.00	1	38.30	38.55	-1	3,448	-0.03%
2020/01/09	1	38.05	0	0.00	37.95	1	3,478	0.03%
2020/01/07	0	0.00	3.5	38.71	38.45	-3.5	3,521	-0.10%
2020/01/03	0	39.00	0	0.00	39.15	0	3,618	0.00%
2020/01/02	5.2	38.90	0	0.00	38.95	5.2	3,661	0.14%
2019/12/31	10	39.06	0	0.00	39.10	10	3,689	0.27%
2019/12/26	1	39.00	0	0.00	39.00	1	3,714	0.03%
2019/12/10	2	38.20	0.3	38.20	38.30	1.7	3,639	0.05%
2019/12/02	0.2	37.85	0	0.00	37.85	0.2	3,601	0.00%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/27	0.1	38.00	0	0.00	38.00	0.1	3,617	0.00%
2019/11/26	4	37.75	0	0.00	37.75	4	3,604	0.11%
2019/11/21	3	38.12	0	0.00	38.15	3	3,330	0.09%
2019/11/20	0	0.00	3	38.50	38.60	-3	3,287	-0.09%
2019/11/18	19	38.34	3.4	38.37	38.50	15.6	3,362	0.46%
2019/11/15	0	0.00	2	38.50	38.25	-2	3,432	-0.06%
2019/11/14	3	38.30	0	0.00	38.50	3	3,474	0.09%
2019/11/13	2	39.93	4	39.43	39.00	-2	3,496	-0.06%
2019/11/11	2	38.00	0	0.00	38.30	2	3,323	0.06%
2019/11/07	1	38.35	0	0.00	38.35	1	3,328	0.03%
2019/11/05	0	38.40	0	0.00	38.45	0	3,330	0.00%
2019/11/04	1.2	38.18	0	0.00	38.45	1.2	3,332	0.03%
2019/11/01	1	38.40	1	38.25	38.40	0	3,325	0.00%
2019/10/31	1	38.20	3	38.45	38.60	-2	3,352	-0.06%
2019/10/29	5	38.10	0	0.00	38.10	5	3,274	0.15%
2019/10/28	0.1	38.00	0	0.00	38.10	0.1	3,250	0.00%
2019/10/24	0	0.00	2	38.05	37.90	-2	3,173	-0.06%
2019/10/23	0	0.00	4	37.90	37.95	-4	3,118	-0.13%
2019/10/18	20	37.34	0	0.00	37.05	20	2,983	0.67%
2019/10/17	1	37.40	11	37.30	37.65	-10	2,921	-0.34%
2019/10/15	4	37.05	0	0.00	36.90	4	2,876	0.14%
2019/10/09	11	36.89	0	0.00	36.75	11	2,781	0.40%
2019/10/08	7	37.42	0	0.00	37.50	7	2,706	0.26%
2019/10/07	2	37.83	2	37.85	37.90	0	2,643	0.00%
2019/10/04	5	38.25	1	38.30	38.30	4	2,580	0.16%
2019/10/03	4	38.09	0	0.00	38.25	4	2,558	0.16%
2019/10/02	0	0.00	3	38.60	38.30	-3	2,545	-0.12%
2019/10/01	0.1	38.60	0	0.00	38.60	0.1	2,546	0.00%
2019/09/27	3	38.53	0	0.00	38.20	3	2,540	0.12%
2019/09/26	1	38.55	0	0.00	38.35	1	2,538	0.04%
2019/09/25	6	38.52	3	39.30	38.65	3	2,520	0.12%
2019/09/23	1	39.40	0	0.00	39.20	1	2,449	0.04%
2019/09/16	0	0.00	4	39.69	39.80	-4	2,477	-0.16%
2019/09/10	2	39.70	0	0.00	39.50	2	2,531	0.08%
2019/09/04	0	0.00	1	39.20	39.05	-1	2,552	-0.04%
2019/09/03	12	39.06	0	0.00	38.90	12	2,568	0.47%
2019/09/02	16	39.44	0	0.00	39.20	16	2,573	0.62%
2019/08/30	7	39.20	3	39.15	39.75	4	2,584	0.15%
2019/08/28	2	38.60	0	0.00	38.70	2	2,594	0.08%
2019/08/27	0.1	38.55	0	0.00	38.55	0.1	2,604	0.00%
2019/08/26	1	38.00	0	0.00	37.90	1	2,587	0.04%
2019/08/22	0	0.00	11	38.32	38.40	-11	2,589	-0.42%
2019/08/21	0	0.00	6	38.31	38.20	-6	2,698	-0.22%
2019/08/20	10	37.80	3	38.30	38.30	7	2,684	0.26%
2019/08/19	1	40.20	0	0.00	40.20	1	2,599	0.04%
2019/08/14	1	40.55	0	0.00	40.45	1	2,404	0.04%
2019/08/13	1	40.65	0	0.00	40.35	1	2,366	0.04%
2019/08/08	6.7	40.95	3	40.95	41.10	3.7	2,318	0.16%
2019/08/05	3	40.25	0	0.00	40.25	3	2,346	0.13%
2019/08/02	9	40.95	0	0.00	40.60	9	2,391	0.38%
2019/07/30	0	0.00	2	41.50	41.50	-2	2,463	-0.08%
2019/07/29	1	41.20	0	0.00	41.50	1	2,525	0.04%
2019/07/26	0	41.15	1	41.20	41.20	-1	2,528	-0.04%
2019/07/25	0	0.00	1	41.50	41.40	-1	2,574	-0.04%
2019/07/22	0	0.00	0.1	41.25	41.30	-0.1	2,563	0.00%
2019/07/12	0	0.00	10	41.40	41.40	-10	2,547	-0.39%
2019/07/10	0	0.00	1	41.25	41.25	-1	2,547	-0.04%
2019/07/08	1	41.05	0	0.00	41.05	1	2,538	0.04%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/01	0	0.00	5	40.65	40.40	-5	2,604	-0.19%
2019/06/28	27	40.31	0	0.00	40.35	27	2,590	1.04%
2019/06/26	0	40.30	0	0.00	40.40	0	2,588	0.00%
2019/06/24	0	0.00	3	40.30	40.25	-3	2,584	-0.12%
2019/06/20	300	40.60	15.8	40.54	40.40	284.2	2,560	11.10%	大買/鉅額交易
2019/06/19	300	40.28	0	0.00	40.60	300	2,543	11.79%	大買/鉅額交易
2019/06/18	300	39.81	1	39.75	39.90	299	2,507	11.92%	大買/鉅額交易
2019/06/17	2	39.60	0	0.00	39.30	2	2,504	0.08%
2019/06/13	300	39.57	0	0.00	39.65	300	2,532	11.84%	大買/鉅額交易
2019/06/11	0	0.00	2	39.80	39.70	-2	2,557	-0.08%
2019/06/05	300	38.98	0	0.00	38.95	300	2,549	11.77%	大買/鉅額交易
2019/05/30	1	38.55	0	0.00	38.60	1	2,621	0.04%
2019/05/29	2	38.73	0	0.00	38.70	2	2,673	0.07%
2019/05/27	2.1	38.45	10	38.50	38.45	-7.9	2,640	-0.30%
2019/05/24	1	38.50	0	0.00	38.45	1	2,633	0.04%
2019/05/22	0.8	39.00	0	0.00	39.00	0.8	2,630	0.03%
2019/05/14	0	0.00	6	39.13	39.30	-6	2,622	-0.23%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/08	1	40.05	0	0.00	40.30	1	2,476	0.04%
2019/05/07	1	40.40	3.1	40.35	40.45	-2.1	2,441	-0.09%
2019/05/06	5	40.63	0	0.00	40.70	5	2,413	0.21%
2019/05/03	2	41.55	0	0.00	41.55	2	2,358	0.08%
2019/04/26	0	40.25	0	0.00	40.45	0	2,297	0.00%
2019/04/22	0	0.00	5	40.05	40.05	-5	2,323	-0.22%
2019/04/19	0	0.00	3	40.40	40.40	-3	2,333	-0.13%
2019/04/10	0	0.00	7	40.51	40.55	-7	2,462	-0.28%
2019/04/09	0	0.00	21	40.55	40.70	-21	2,454	-0.86%
2019/04/08	2	40.20	2	40.60	40.60	0	2,441	0.00%
2019/04/03	0	0.00	3.3	40.40	40.60	-3.3	2,408	-0.13%
2019/04/01	0	0.00	3	40.35	40.70	-3	2,412	-0.12%
2019/03/28	5	39.99	0	0.00	40.20	5	2,387	0.21%
2019/03/27	0	40.10	1	40.20	40.30	-1	2,401	-0.04%
2019/03/26	0.1	40.00	0	0.00	40.20	0.1	2,420	0.00%
2019/03/25	0	0.00	8	39.77	39.90	-8	2,486	-0.32%
2019/03/22	0	0.00	3	39.97	39.90	-3	2,509	-0.12%
2019/03/14	0	0.00	1	38.95	39.20	-1	2,461	-0.04%
2019/03/12	0.5	39.00	0	0.00	39.10	0.5	2,522	0.02%
2019/03/11	5	38.63	5	38.80	38.95	0	2,564	0.00%
2019/03/08	3	38.48	3	38.65	38.80	0	2,577	0.00%
2019/03/06	2	38.75	2	39.00	39.15	0	2,605	0.00%
2019/03/05	8	38.75	0	0.00	38.80	8	2,607	0.31%
2019/03/04	4	39.10	4	39.41	39.20	0	2,580	0.00%
2019/02/27	5.5	39.31	4	39.65	39.80	1.5	2,507	0.06%
2019/02/26	3.1	39.70	1	39.70	39.65	2.1	2,455	0.08%
2019/02/25	5	39.50	0	0.00	39.60	5	2,420	0.21%
2019/02/22	10	39.45	0	0.00	39.45	10	2,432	0.41%
2019/02/20	2	38.95	32	38.75	38.90	-30	2,422	-1.24%
2019/02/19	0.4	38.80	0	0.00	39.00	0.4	2,418	0.02%
2019/02/15	0	38.80	0	0.00	38.80	0	2,504	0.00%
2019/02/13	10	38.40	0	0.00	38.80	10	2,521	0.40%
2019/02/12	11	38.46	5	38.35	38.60	6	2,553	0.24%
2019/02/11	6	38.90	0	0.00	38.50	6	2,543	0.24%
2019/01/30	2	38.95	0	0.00	38.95	2	2,554	0.08%
2019/01/29	0.6	38.85	0	0.00	39.00	0.6	2,583	0.02%
2019/01/28	1.1	38.94	23	38.89	39.00	-21.9	2,603	-0.84%
2019/01/25	4	38.85	0	0.00	38.75	4	2,624	0.15%
2019/01/21	0	0.00	4	38.20	38.15	-4	2,711	-0.15%
2019/01/18	0.5	38.00	2	38.25	38.15	-1.5	2,722	-0.06%
2019/01/17	5	38.05	1	38.25	37.95	4	2,750	0.15%
2019/01/15	0	0.00	3	38.23	38.05	-3	2,787	-0.11%
2019/01/14	9	37.75	10	37.55	38.05	-1	2,835	-0.04%
2019/01/11	0.5	38.00	0	0.00	38.15	0.5	2,845	0.02%
2019/01/09	5	37.90	2	37.90	37.90	3	2,848	0.11%
2019/01/08	5	37.55	5	37.30	37.30	0	2,840	0.00%
2019/01/07	5	37.25	5	37.20	37.40	0	2,866	0.00%
2019/01/02	0	0.00	1	37.00	37.00	-1	3,190	-0.03%
2018/12/27	10	36.86	1	36.95	36.70	9	3,306	0.27%
2018/12/26	1.1	36.75	2	36.65	36.75	-0.9	3,367	-0.03%
2018/12/25	2	36.20	1	36.50	36.75	1	3,449	0.03%
2018/12/24	1	36.10	1	36.35	36.75	0	3,520	0.00%
2018/12/21	0	0.00	9	36.10	36.05	-9	3,606	-0.25%
2018/12/20	5	36.00	0	0.00	36.15	5	3,599	0.14%
2018/12/18	10	36.13	4	36.50	36.00	6	3,620	0.17%
2018/12/12	0	0.00	1	36.70	36.50	-1	3,718	-0.03%
2018/12/11	1	36.35	0	0.00	36.40	1	3,809	0.03%
2018/12/06	4	36.68	0	0.00	36.50	4	3,886	0.10%
2018/12/05	3	36.90	0	0.00	36.85	3	3,847	0.08%
2018/12/04	0	0.00	11	37.34	37.30	-11	3,912	-0.28%
2018/12/03	0	0.00	3	37.80	37.70	-3	3,887	-0.08%
2018/11/30	1	37.70	4	37.70	37.50	-3	3,875	-0.08%
2018/11/29	4	37.88	2	37.60	37.65	2	3,806	0.05%
2018/11/28	7	37.51	6	37.64	37.70	1	3,818	0.03%
2018/11/22	1	36.75	5	36.75	36.75	-4	3,924	-0.10%
2018/11/21	3	36.70	0	0.00	36.65	3	3,991	0.08%
2018/11/20	2	36.85	0	0.00	36.55	2	4,037	0.05%
2018/11/19	6	37.28	0	0.00	37.30	6	4,049	0.15%
2018/11/16	4	36.93	0	0.00	37.05	4	4,079	0.10%
2018/11/15	5	36.91	0	0.00	36.95	5	4,110	0.12%
2018/11/13	1	35.55	0	0.00	35.80	1	4,110	0.02%
2018/11/12	0	0.00	2	35.70	35.70	-2	4,136	-0.05%
2018/11/09	41	35.92	0	0.00	35.80	41	4,190	0.98%
2018/11/08	1	36.55	3	36.50	36.50	-2	4,173	-0.05%
2018/11/07	3	36.40	0	0.00	36.75	3	4,211	0.07%
2018/11/06	3	36.65	10	36.85	36.50	-7	4,207	-0.17%
2018/11/05	4	37.43	0	0.00	37.35	4	4,204	0.10%
2018/11/02	11	37.56	3	37.70	37.70	8	4,218	0.19%
2018/10/26	1	35.55	0	0.00	36.15	1	4,393	0.02%
2018/10/25	4	35.80	0	0.00	35.80	4	4,490	0.09%
2018/10/24	0.1	36.65	0	0.00	36.55	0.1	4,491	0.00%
2018/10/22	5	36.80	0	0.00	36.60	5	4,563	0.11%
2018/10/18	2	37.30	0	0.00	37.05	2	4,580	0.04%
2018/10/17	5	37.60	5	37.31	37.35	0	4,588	0.00%
2018/10/15	15	37.35	0	0.00	37.25	15	4,693	0.32%
2018/10/12	7.1	36.89	0	0.00	37.25	7.1	4,718	0.15%
2018/10/11	4	37.18	1	37.45	37.75	3	4,671	0.06%
2018/10/09	3	38.50	0	0.00	38.50	3	4,444	0.07%
2018/10/08	8	38.53	0	0.00	38.70	8	4,453	0.18%
2018/10/05	6	38.60	0	0.00	38.95	6	4,377	0.14%
2018/10/04	3.3	38.55	0	0.00	38.85	3.3	4,357	0.07%
2018/10/03	2	38.80	0	0.00	39.10	2	4,315	0.05%
2018/10/01	31	41.30	0	0.00	40.95	31	4,278	0.72%
2018/09/19	0.1	37.75	1	37.85	37.90	-0.9	4,310	-0.02%
2018/09/18	5	37.55	0	0.00	37.55	5	4,367	0.11%
2018/09/17	0	0.00	1	37.85	37.80	-1	4,472	-0.02%
2018/09/14	1	37.55	0	0.00	37.75	1	4,509	0.02%
2018/08/30	3	38.95	0	0.00	38.95	3	4,682	0.06%
2018/08/23	3	38.15	0	0.00	38.10	3	4,990	0.06%
2018/08/22	7	38.14	0	0.00	38.15	7	5,002	0.14%
2018/08/21	3	38.50	0	0.00	38.65	3	4,977	0.06%
2018/08/20	1	38.25	1	38.40	38.25	0	4,973	0.00%
2018/08/16	11	39.02	20	39.20	39.15	-9	4,929	-0.18%
2018/08/14	5	39.90	0	0.00	39.90	5	4,947	0.10%
2018/08/13	1	40.00	0	0.00	40.50	1	4,957	0.02%
2018/08/10	6	40.70	0	0.00	40.50	6	4,972	0.12%
2018/08/09	11	41.08	0	0.00	41.00	11	5,013	0.22%
2018/08/06	0	0.00	62	40.27	40.40	-62	5,187	-1.20%
2018/08/03	1	40.80	0	0.00	40.85	1	5,178	0.02%
2018/08/01	10	41.80	0	0.00	41.75	10	5,246	0.19%
2018/07/31	1	41.50	1	42.45	42.45	0	5,295	0.00%
2018/07/30	6	41.00	1	41.05	41.25	5	5,270	0.09%
2018/07/25	1	41.25	0	0.00	41.10	1	5,388	0.02%
2018/07/24	0	0.00	15	43.65	43.65	-15	5,344	-0.28%
2018/07/19	0	0.00	1	44.30	44.25	-1	5,297	-0.02%
2018/07/18	0	0.00	64	44.30	44.25	-64	5,267	-1.22%
2018/07/13	0	0.00	1	43.95	44.00	-1	5,227	-0.02%
2018/07/12	1	43.40	0	0.00	43.80	1	5,189	0.02%
2018/07/09	63	42.76	0	0.00	42.90	63	5,022	1.25%
2018/07/06	0	0.00	9	42.92	42.85	-9	5,047	-0.18%
2018/07/03	2	42.95	8	43.38	42.90	-6	5,090	-0.12%
2018/07/02	0	0.00	64	43.85	43.50	-64	5,073	-1.26%
2018/06/28	67	43.38	0	0.00	43.20	67	4,945	1.35%
2018/06/26	0	0.00	6.5	43.70	43.90	-6.5	4,874	-0.13%
2018/06/25	8	43.18	3	44.03	42.95	5	4,740	0.11%
2018/06/22	0	0.00	4	43.85	43.85	-4	4,705	-0.09%
2018/06/21	1	43.25	0	0.00	43.40	1	4,629	0.02%
2018/06/20	7	43.36	0	0.00	43.55	7	4,627	0.15%
2018/06/19	20	43.40	6	43.25	43.90	14	4,550	0.31%
2018/06/15	5	42.70	40	43.20	43.00	-35	4,421	-0.79%
2018/06/13	0	0.00	3	43.80	43.85	-3	4,308	-0.07%
2018/06/12	0	0.00	2	43.75	43.80	-2	4,366	-0.05%
2018/06/08	5	43.55	0	0.00	43.55	5	4,333	0.12%
2018/06/07	5	43.90	2.2	44.03	44.45	2.8	4,332	0.06%
2018/06/06	5	43.80	4	43.84	44.30	1	4,301	0.02%
2018/06/05	0	0.00	2	43.95	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	1	43.45	43.85	-1	4,222	-0.02%
2018/05/31	0	0.00	6	43.01	43.50	-6	4,080	-0.15%
2018/05/30	0	0.00	25	42.90	42.80	-25	3,947	-0.63%
2018/05/29	0	0.00	1	43.00	43.10	-1	3,976	-0.03%
2018/05/28	5	42.95	0	0.00	43.10	5	4,010	0.12%
2018/05/25	0	0.00	4	42.90	43.00	-4	4,068	-0.10%
2018/05/24	0	0.00	8	42.64	42.80	-8	4,077	-0.20%
2018/05/23	0	0.00	3	42.75	42.60	-3	4,129	-0.07%
2018/05/21	0	0.00	66	42.75	42.80	-66	4,195	-1.57%
2018/05/18	65	42.50	6	42.50	42.50	59	4,244	1.39%
2018/05/17	0	0.00	2	42.48	42.50	-2	4,397	-0.05%
2018/05/16	0	0.00	14	42.41	42.50	-14	4,500	-0.31%
2018/05/15	0	0.00	2	41.98	42.00	-2	4,478	-0.04%
2018/05/14	0	0.00	9	41.74	41.75	-9	4,591	-0.20%
2018/05/11	0	41.30	3	41.40	41.50	-3	4,647	-0.06%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	1	41.10	3	41.20	41.30	-2	4,706	-0.04%
2018/05/08	2	40.50	6	40.77	41.00	-4	4,704	-0.09%
2018/05/07	0	0.00	5	41.10	40.45	-5	4,653	-0.11%
2018/05/04	4	40.15	1	40.95	40.75	3	4,581	0.07%
2018/05/03	0	0.00	21	40.15	40.20	-21	4,451	-0.47%
2018/05/02	2	40.00	0	0.00	40.00	2	4,428	0.05%
2018/04/30	5	39.80	1	40.05	40.05	4	4,422	0.09%
2018/04/27	1	38.90	0.3	39.55	39.70	0.7	4,424	0.01%
2018/04/25	2	38.83	0	0.00	38.80	2	4,458	0.04%
2018/04/24	1	39.70	0	0.00	39.60	1	4,404	0.02%
2018/04/23	11	39.77	20	39.89	39.80	-9	4,396	-0.20%
2018/04/20	2	39.95	0.3	40.00	40.00	1.7	4,411	0.04%
2018/04/19	0	0.00	25	40.00	40.05	-25	4,409	-0.57%
2018/04/18	0	0.00	3	39.45	39.50	-3	4,335	-0.07%
2018/04/17	20	39.23	2	39.20	39.40	18	4,356	0.41%
2018/04/16	0	0.00	1	39.40	39.40	-1	4,339	-0.02%
2018/04/13	3	39.38	3	39.35	39.40	0	4,367	0.00%
2018/04/12	4	39.35	0	0.00	39.35	4	4,377	0.09%
2018/04/11	0.1	39.15	4	39.05	39.15	-4	4,349	-0.09%
2018/04/10	9	38.95	4	38.90	38.95	5	4,344	0.12%
2018/04/09	0	0.00	1	38.40	38.40	-1	4,315	-0.02%
2018/04/03	5	37.95	13	38.08	38.05	-8	4,242	-0.19%
2018/04/02	10	38.16	3	38.25	38.25	7	4,260	0.16%
2018/03/30	10	38.45	1	38.35	38.30	9	4,294	0.21%
2018/03/29	0	0.00	1	37.60	37.70	-1	4,225	-0.02%
2018/03/28	2	37.68	0	0.00	37.70	2	4,201	0.05%
2018/03/26	0	0.00	2	37.50	37.60	-2	4,186	-0.05%
2018/03/23	6	37.48	11	37.58	37.65	-5	4,201	-0.12%
2018/03/22	0	0.00	1	38.15	38.15	-1	4,191	-0.02%
2018/03/19	2	37.85	0	0.00	37.95	2	4,348	0.05%
2018/03/15	5	37.75	2	37.70	37.60	3	4,275	0.07%
2018/03/14	5	37.85	0	0.00	37.85	5	4,270	0.12%
2018/03/12	10.1	37.40	3	37.60	37.50	7.1	4,297	0.16%
2018/03/09	2	37.85	0	0.00	37.55	2	4,314	0.05%
2018/03/08	1	37.20	0	0.00	37.10	1	4,374	0.02%
2018/03/07	0	0.00	1	36.95	36.95	-1	4,383	-0.02%
2018/03/05	3	36.90	0	0.00	36.80	3	4,529	0.07%
2018/02/27	1	37.55	2	37.45	37.50	-1	4,453	-0.02%
2018/02/26	0	0.00	21	37.45	37.30	-21	4,403	-0.48%
2018/02/23	6	37.13	9	37.15	37.05	-3	4,381	-0.07%
2018/02/22	6	36.63	4	36.70	36.65	2	4,358	0.05%
2018/02/21	0	0.00	3	36.60	36.70	-3	4,342	-0.07%
2018/02/12	32	35.87	5	35.80	35.80	27	4,233	0.64%
2018/02/09	21	34.98	1	35.50	36.15	20	4,138	0.48%
2018/02/08	10	36.92	2	36.63	36.50	8	3,947	0.20%
2018/02/07	7	37.07	11	37.46	37.00	-4	3,802	-0.11%
2018/02/06	60	36.96	0	0.00	36.70	60	3,695	1.62%
2018/02/05	6	37.70	10	37.70	37.90	-4	3,472	-0.12%
2018/02/02	8	38.78	7	38.67	38.50	1	3,341	0.03%
2018/02/01	2	39.55	0	0.00	39.45	2	3,276	0.06%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/30	0	0.00	4	39.80	39.80	-4	3,267	-0.12%
2018/01/25	9	39.80	0	0.00	39.85	9	3,223	0.28%
2018/01/22	3	39.85	0	0.00	39.85	3	3,171	0.09%
2018/01/18	0	0.00	2	40.35	40.35	-2	3,094	-0.06%
2018/01/17	5	40.10	0.2	40.20	40.35	4.8	3,099	0.16%
2018/01/11	0.1	39.70	6	39.90	39.80	-6	3,105	-0.19%
2018/01/10	5	40.00	0	0.00	40.05	5	3,102	0.16%
2018/01/09	2	40.25	0	0.00	40.05	2	3,113	0.06%
2018/01/08	2	39.70	0	0.00	39.90	2	3,127	0.06%
2018/01/04	2	40.00	0	0.00	39.95	2	3,267	0.06%
2018/01/03	3	39.80	0	0.00	39.95	3	3,305	0.09%