大聯大 (3702)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	7	91.20	20.8	91.59	91.80	-13.8	9,914	-0.14%
2024/05/02	10	88.57	14	89.99	89.70	-4	9,879	-0.04%
2024/04/30	5.3	88.21	9	88.22	88.30	-3.7	9,896	-0.04%
2024/04/29	1.4	86.47	1	86.50	86.60	0.4	9,887	0.00%
2024/04/26	6	85.03	4	86.65	85.10	2	9,937	0.02%
2024/04/25	5	85.00	5	85.02	84.80	0	9,925	0.00%
2024/04/24	1	86.40	2.9	86.35	86.40	-1.9	9,984	-0.02%
2024/04/23	14.1	85.13	6.2	85.32	85.10	8	10,190	0.08%
2024/04/22	6	87.68	0.2	87.00	86.70	5.8	10,214	0.06%
2024/04/19	12	87.88	18.3	89.12	88.70	-6.3	10,163	-0.06%
2024/04/18	11.1	89.88	0.1	90.30	89.30	11	9,968	0.11%
2024/04/17	1	91.40	10.6	91.93	92.40	-9.6	9,978	-0.10%
2024/04/16	7.6	89.21	6.1	90.56	89.60	1.5	9,949	0.01%
2024/04/15	5.1	91.58	11.7	92.23	91.10	-6.6	9,846	-0.07%
2024/04/12	7.2	91.81	18.1	90.96	91.60	-10.9	9,806	-0.11%
2024/04/11	4	90.88	2	92.05	91.00	2	9,853	0.02%
2024/04/10	26.3	90.85	12	90.73	89.90	14.3	9,862	0.14%
2024/04/09	4.3	89.73	1.5	89.90	89.70	2.8	9,885	0.03%
2024/04/08	10.8	89.81	2	90.45	89.90	8.8	9,939	0.09%
2024/04/03	5.2	91.98	1	92.80	91.70	4.2	9,835	0.04%
2024/04/02	0.2	92.60	1.2	92.99	93.00	-1	9,840	-0.01%
2024/04/01	10.3	92.70	9	94.07	92.50	1.3	9,840	0.01%
2024/03/29	13.5	92.85	27	94.67	95.90	-13.5	9,768	-0.14%
2024/03/28	5	95.40	26.1	96.54	96.00	-21.1	9,508	-0.22%
2024/03/27	2	93.00	39.9	92.76	95.60	-37.9	9,446	-0.40%
2024/03/26	12.2	88.41	2	89.45	89.90	10.2	9,369	0.11%
2024/03/25	9	89.62	12	90.25	89.50	-3	9,474	-0.03%
2024/03/22	11.1	89.58	20.1	89.77	89.20	-8.9	9,602	-0.09%
2024/03/21	17.1	89.39	7.1	90.13	90.90	10	9,726	0.10%
2024/03/20	29.3	90.80	8.2	91.83	90.00	21.1	9,777	0.22%
2024/03/19	18.2	93.50	9.1	93.67	91.00	9.1	9,744	0.09%
2024/03/18	7.5	92.17	13	92.35	92.50	-5.5	9,521	-0.06%
2024/03/15	22.8	87.80	54	89.77	92.10	-31.2	9,342	-0.33%
2024/03/14	63.7	88.69	4.7	89.92	85.70	59	8,740	0.67%
2024/03/13	28.5	95.63	1	97.80	95.20	27.5	8,494	0.32%
2024/03/12	3.1	94.63	6	95.60	95.90	-3	8,396	-0.04%
2024/03/11	23.3	93.16	9.7	94.41	93.50	13.7	8,348	0.16%
2024/03/08	36.4	97.25	61.7	98.12	97.30	-25.4	8,303	-0.31%
2024/03/07	40.7	95.10	29.2	95.44	96.20	11.5	7,988	0.14%
2024/03/06	11.3	90.61	36.3	91.26	92.80	-24.9	7,767	-0.32%
2024/03/05	9.6	84.90	16.6	87.25	87.60	-7	7,797	-0.09%
2024/03/04	22	87.10	0	0.00	86.70	22	7,743	0.28%
2024/03/01	20.9	89.77	7	89.91	88.70	13.9	7,836	0.18%
2024/02/29	2.2	91.24	4.2	91.97	92.80	-2	7,841	-0.02%
2024/02/27	5.1	92.69	5	92.20	91.70	0.1	7,786	0.00%
2024/02/26	7.7	92.09	8	91.78	91.60	-0.3	7,807	0.00%
2024/02/23	0.3	94.28	22	94.23	94.40	-21.7	7,794	-0.28%
2024/02/22	1	91.50	17	91.70	91.50	-16	7,833	-0.20%
2024/02/21	19.3	91.14	2.1	91.83	90.30	17.2	7,922	0.22%
2024/02/20	16.2	93.18	18	92.00	94.00	-1.8	8,111	-0.02%
2024/02/19	2	87.80	1	88.70	89.00	1	8,077	0.01%
2024/02/16	1	87.70	21.2	88.10	89.40	-20.2	8,149	-0.25%
2024/02/15	0.5	86.60	0	0.00	86.60	0.5	8,167	0.01%
2024/02/05	2.2	87.19	9	87.44	87.60	-6.8	8,243	-0.08%
2024/02/02	6	88.43	0	0.00	88.50	6	8,277	0.07%
2024/02/01	0.3	89.01	6	89.17	88.70	-5.7	8,317	-0.07%
2024/01/31	3.8	87.10	3.3	87.54	87.20	0.5	8,333	0.01%
2024/01/30	5.4	88.36	2	90.15	87.70	3.4	8,340	0.04%
2024/01/29	0	0.00	4	89.38	89.80	-4	8,375	-0.05%
2024/01/26	5	87.96	3.1	88.27	89.00	1.9	8,547	0.02%
2024/01/25	1	88.90	4.1	89.28	89.00	-3.1	8,640	-0.04%
2024/01/24	1.2	90.70	10	90.73	89.90	-8.8	8,852	-0.10%
2024/01/23	2	90.70	5	89.90	89.80	-3	8,939	-0.03%
2024/01/22	4.3	88.82	19	88.79	89.60	-14.7	8,933	-0.16%
2024/01/19	4	86.03	5.3	85.87	86.70	-1.3	8,907	-0.01%
2024/01/18	9	86.92	18.1	86.98	86.80	-9.1	8,900	-0.10%
2024/01/17	10	85.95	31	86.10	86.50	-21	8,815	-0.24%
2024/01/16	5	83.06	12	83.69	84.30	-7	8,651	-0.08%
2024/01/15	0	0.00	6	82.30	82.40	-6	8,581	-0.07%
2024/01/12	1	81.20	0	0.00	81.10	1	8,582	0.01%
2024/01/11	14.3	80.34	6.3	81.57	81.70	8	8,635	0.09%
2024/01/10	0	0.00	4.3	82.02	82.00	-4.3	8,669	-0.05%
2024/01/09	0	0.00	6	81.67	81.80	-6	8,690	-0.07%
2024/01/08	1	80.10	1	81.10	80.90	0	8,733	0.00%
2024/01/05	17.5	80.09	5	81.28	81.40	12.5	8,737	0.14%
2024/01/04	0	0.00	2	81.55	81.60	-2	8,655	-0.02%
2024/01/03	2	79.65	0	0.00	80.50	2	8,673	0.02%
2024/01/02	6	80.60	2.5	80.16	80.40	3.5	8,668	0.04%
2023/12/29	3.3	81.03	1	80.90	81.60	2.3	8,620	0.03%
2023/12/28	9	82.91	0	0.00	81.40	9	8,657	0.10%
2023/12/27	1	84.30	8	84.58	85.00	-7	8,703	-0.08%
2023/12/26	0	0.00	6	82.77	84.10	-6	8,671	-0.07%
2023/12/25	5.2	82.46	0	82.30	82.50	5.2	8,668	0.06%
2023/12/22	1	83.90	12	83.36	83.40	-11	8,653	-0.13%
2023/12/21	0	0.00	8	82.14	81.90	-8	8,493	-0.09%
2023/12/20	5	80.60	4	81.78	80.60	1	8,331	0.01%
2023/12/19	2	79.80	7.4	80.21	81.20	-5.4	8,153	-0.07%
2023/12/18	4	79.65	9.2	81.06	81.30	-5.2	7,981	-0.06%
2023/12/15	20.1	80.60	9	81.59	80.20	11.1	7,837	0.14%
2023/12/14	22.4	82.59	8	82.66	82.90	14.4	7,677	0.19%
2023/12/13	3	84.40	14	84.85	85.00	-11	7,575	-0.15%
2023/12/12	2.6	82.95	14.6	82.74	83.30	-12	7,609	-0.16%
2023/12/11	2	79.85	12.6	80.49	80.70	-10.6	7,522	-0.14%
2023/12/08	1.1	78.10	5	78.48	79.20	-3.9	7,481	-0.05%
2023/12/07	0	0.00	7	78.30	78.90	-7	7,484	-0.09%
2023/12/06	10	77.57	35.5	77.69	78.00	-25.5	7,417	-0.34%
2023/12/05	5.1	76.16	25	76.58	77.00	-19.9	7,372	-0.27%
2023/12/04	1.1	74.09	10	74.52	75.00	-8.9	7,273	-0.12%
2023/12/01	12.4	74.28	3.1	75.67	73.30	9.3	7,248	0.13%
2023/11/30	8	75.36	20	76.47	77.60	-12	7,090	-0.17%
2023/11/29	5	75.10	19	75.39	76.50	-14	6,829	-0.21%
2023/11/28	0.2	74.60	22.1	74.88	75.10	-21.9	6,737	-0.33%
2023/11/27	1	73.30	3.8	73.72	74.00	-2.8	6,676	-0.04%
2023/11/24	1	72.20	20	72.00	73.50	-19	6,619	-0.29%
2023/11/23	0.1	71.70	0	0.00	71.90	0.1	6,556	0.00%
2023/11/22	1.1	71.73	2	72.35	72.50	-0.9	6,518	-0.01%
2023/11/21	5.1	71.69	1.1	72.92	71.70	4	6,541	0.06%
2023/11/20	1.6	70.74	12	70.65	71.40	-10.4	6,492	-0.16%
2023/11/17	36.5	72.50	41	73.87	71.20	-4.5	6,498	-0.07%
2023/11/16	13	69.60	0	0.00	69.60	13	6,275	0.21%
2023/11/15	16.3	69.80	11.9	69.69	69.50	4.4	6,226	0.07%
2023/11/14	10	70.86	5	70.72	70.70	5	6,161	0.08%
2023/11/13	15.2	71.69	4	72.23	71.10	11.2	6,145	0.18%
2023/11/10	9.2	71.39	4	72.15	72.20	5.2	6,076	0.08%
2023/11/09	5	73.24	1.2	74.19	73.50	3.8	6,113	0.06%
2023/11/08	7.1	74.80	13	74.95	74.60	-5.9	6,145	-0.10%
2023/11/07	7	73.37	6	73.72	74.20	1	6,108	0.02%
2023/11/06	18	73.12	18	72.94	72.90	0	6,111	0.00%
2023/11/03	11.1	71.05	33	71.71	70.90	-21.9	6,058	-0.36%
2023/11/02	20.1	72.81	16	73.00	72.80	4.1	5,917	0.07%
2023/11/01	8	73.46	17	73.22	74.10	-9	5,786	-0.16%
2023/10/31	4	70.85	28	70.79	71.60	-24	5,603	-0.43%
2023/10/30	3	68.30	1	68.60	68.90	2	5,484	0.04%
2023/10/27	1	68.90	10	68.87	68.80	-9	5,462	-0.16%
2023/10/26	1.1	67.62	0	0.00	67.40	1.1	5,461	0.02%
2023/10/25	1	67.90	1.6	67.91	68.20	-0.6	5,516	-0.01%
2023/10/24	1	67.70	5.5	67.79	67.70	-4.5	5,581	-0.08%
2023/10/23	6.1	66.10	10	66.19	66.30	-3.9	5,657	-0.07%
2023/10/20	1	67.10	6	67.72	67.80	-5	5,922	-0.08%
2023/10/19	21	67.20	4.2	67.24	67.50	16.8	6,073	0.28%
2023/10/18	0	0.00	9	66.77	67.00	-9	6,176	-0.15%
2023/10/17	3.8	67.43	25	67.62	67.00	-21.2	6,165	-0.34%
2023/10/16	11	67.85	11.9	67.82	68.10	-0.9	6,249	-0.01%
2023/10/13	6	66.23	19.4	66.38	66.50	-13.4	6,297	-0.21%
2023/10/12	21.5	64.88	5.1	65.26	65.50	16.4	6,268	0.26%
2023/10/11	14.5	64.84	13	64.49	64.80	1.5	6,265	0.02%
2023/10/06	3	63.13	13.6	62.48	63.00	-10.6	6,240	-0.17%
2023/10/05	3	61.20	4	61.55	61.50	-1	6,219	-0.02%
2023/10/04	2	60.85	8	61.15	61.30	-6	6,212	-0.10%
2023/10/03	13.5	61.45	12.3	61.36	61.60	1.2	6,165	0.02%
2023/10/02	3	59.97	0	0.00	60.00	3	6,109	0.05%
2023/09/28	1.2	60.07	9	60.19	60.60	-7.8	6,078	-0.13%
2023/09/27	2	59.75	2	59.60	60.00	0	6,091	0.00%
2023/09/26	9.2	60.05	10.6	59.99	60.00	-1.5	6,178	-0.02%
2023/09/25	0	0.00	12	59.85	60.00	-12	6,155	-0.20%
2023/09/22	7.1	58.80	8	58.98	59.50	-0.9	6,134	-0.01%
2023/09/21	3.3	58.50	4	58.90	59.30	-0.7	6,071	-0.01%
2023/09/20	3.1	59.66	8.3	59.67	59.60	-5.2	6,051	-0.09%
2023/09/19	5	59.44	3.7	59.79	59.40	1.3	5,985	0.02%
2023/09/18	3.3	59.66	3.1	59.63	59.50	0.2	5,945	0.00%
2023/09/15	19	59.48	21.4	59.11	59.50	-2.4	5,888	-0.04%
2023/09/14	0.3	57.58	7.1	57.99	58.20	-6.8	5,765	-0.12%
2023/09/13	0.1	57.20	3	57.37	57.40	-2.9	5,760	-0.05%
2023/09/12	5	56.94	3.3	56.69	56.90	1.8	5,792	0.03%
2023/09/11	1.2	56.74	5	56.96	56.50	-3.8	5,783	-0.07%
2023/09/08	0	0.00	4	56.88	56.60	-4	5,779	-0.07%
2023/09/07	1	56.90	12	56.95	56.70	-11	5,796	-0.19%
2023/09/06	2	56.40	54.3	56.16	56.40	-52.3	5,762	-0.91%
2023/09/05	0	0.00	8	55.16	55.20	-8	5,683	-0.14%
2023/09/04	0	54.50	0.3	54.59	54.80	-0.3	5,702	0.00%
2023/09/01	2	54.45	3.3	54.53	54.40	-1.3	5,709	-0.02%
2023/08/31	1.1	54.08	7	54.24	54.90	-5.9	5,707	-0.10%
2023/08/30	1.1	53.41	1	53.40	53.70	0.1	5,618	0.00%
2023/08/29	5.3	53.04	4.5	53.30	53.80	0.8	5,618	0.01%
2023/08/28	3	53.70	0	0.00	54.00	3	5,603	0.05%
2023/08/25	2	53.80	21.4	54.48	54.70	-19.4	5,735	-0.34%
2023/08/24	19.5	53.87	9.1	54.15	53.40	10.4	5,692	0.18%
2023/08/23	3	54.67	12.4	54.62	55.50	-9.4	5,647	-0.17%
2023/08/22	2.5	53.63	0.2	53.85	54.00	2.3	5,577	0.04%
2023/08/21	0.3	53.78	5	54.12	54.00	-4.7	5,608	-0.08%
2023/08/18	0.2	52.90	12.3	53.32	53.70	-12.1	5,628	-0.21%
2023/08/17	5.5	52.08	1	52.50	52.80	4.5	5,642	0.08%
2023/08/16	3.2	52.21	7	52.14	52.50	-3.8	5,653	-0.07%
2023/08/15	4.2	52.44	13.3	52.48	52.20	-9.1	5,693	-0.16%
2023/08/14	4.2	51.25	3.1	51.61	52.00	1.1	5,640	0.02%
2023/08/11	2.3	51.16	4	51.20	51.50	-1.7	5,592	-0.03%
2023/08/10	5	50.48	3	51.50	51.50	2	5,571	0.04%
2023/08/09	2	50.60	3	50.97	51.20	-1	5,527	-0.02%
2023/08/08	3	50.40	1	50.50	51.00	2	5,505	0.04%
2023/08/07	0	0.00	21	50.01	51.00	-21	5,473	-0.38%
2023/08/04	9.2	49.77	0	49.85	49.95	9.2	5,440	0.17%
2023/08/02	16	49.64	0	0.00	49.95	16	5,402	0.30%
2023/08/01	2	50.20	2.5	50.26	50.40	-0.5	5,379	-0.01%
2023/07/31	5.2	50.07	2.1	50.10	50.40	3.1	5,398	0.06%
2023/07/28	14	50.28	19.2	50.58	50.30	-5.2	5,366	-0.10%
2023/07/27	3	49.55	0	0.00	49.80	3	5,239	0.06%
2023/07/26	57.1	49.34	13	49.33	49.15	44.1	5,170	0.85%
2023/07/25	72.4	50.24	2	50.50	50.10	70.4	5,066	1.39%
2023/07/24	10.8	56.23	2.3	56.42	56.80	8.5	4,749	0.18%
2023/07/21	6.3	56.83	2.2	56.92	57.10	4.1	4,552	0.09%
2023/07/20	3	57.47	1	57.70	57.70	2	4,403	0.05%
2023/07/19	15.3	57.80	11.3	57.75	57.80	4	4,274	0.09%
2023/07/18	2	58.20	197	58.50	59.00	-195	4,157	-4.69%	大賣/鉅額交易
2023/07/17	5	58.34	90.4	58.50	58.50	-85.4	4,024	-2.12%
2023/07/14	0	0.00	1	58.00	58.30	-1	3,995	-0.03%
2023/07/13	2	58.10	27.1	58.39	57.40	-25.1	3,958	-0.63%
2023/07/12	9	57.31	226.9	57.94	58.00	-217.9	3,910	-5.57%	大賣/鉅額交易
2023/07/11	0	0.00	18	57.17	57.30	-18	3,877	-0.46%
2023/07/10	3	56.10	0.6	56.10	56.30	2.4	3,869	0.06%
2023/07/07	1	55.70	5	56.30	56.10	-4	3,881	-0.10%
2023/07/06	0	0.00	12.1	56.87	56.60	-12.1	3,879	-0.31%
2023/07/05	9	56.81	17.1	56.95	56.90	-8.1	3,862	-0.21%
2023/07/04	12	55.88	54	56.00	56.20	-42	3,809	-1.10%
2023/07/03	1	54.90	16.3	55.00	55.00	-15.3	3,697	-0.41%
2023/06/30	5	54.60	11	54.78	54.70	-6	3,691	-0.16%
2023/06/28	0	0.00	1	54.90	54.90	-1	3,781	-0.03%
2023/06/27	0	54.50	2	54.90	54.70	-2	3,783	-0.05%
2023/06/26	0	0.00	2	54.85	54.90	-2	3,771	-0.05%
2023/06/21	0	0.00	1	54.80	54.80	-1	3,754	-0.03%
2023/06/20	0	0.00	4	54.45	54.50	-4	3,755	-0.11%
2023/06/19	0	54.40	0	0.00	54.20	0	3,707	0.00%
2023/06/16	0.3	54.30	1	54.30	54.70	-0.8	3,660	-0.02%
2023/06/15	0.1	54.10	6	54.40	54.40	-5.9	3,596	-0.16%
2023/06/14	2	54.60	0	0.00	54.40	2	3,611	0.06%
2023/06/13	2	54.20	26	54.12	54.40	-24	3,636	-0.66%
2023/06/12	2	53.60	12	53.67	53.90	-10	3,612	-0.28%
2023/06/09	0	0.00	10.2	53.60	53.60	-10.2	3,676	-0.28%
2023/06/08	0	0.00	22	53.48	53.60	-22	3,753	-0.59%
2023/06/07	5	53.00	5	53.30	53.20	0	3,759	0.00%
2023/06/06	0	53.20	0	0.00	53.30	0	3,808	0.00%
2023/06/05	1	53.40	27	53.50	53.50	-26	3,814	-0.68%
2023/06/02	0	0.00	27	53.39	53.40	-27	3,842	-0.70%
2023/06/01	4	53.05	18	53.21	53.30	-14	3,831	-0.37%
2023/05/31	2	52.35	12.1	52.95	53.20	-10.1	3,822	-0.26%
2023/05/30	14.1	52.89	5	52.80	52.80	9.1	3,682	0.25%
2023/05/29	1	52.70	8	52.80	53.00	-7	3,719	-0.19%
2023/05/26	0	0.00	6	52.30	52.40	-6	3,704	-0.16%
2023/05/25	5	52.00	29.2	52.18	52.50	-24.2	3,646	-0.66%
2023/05/24	4	51.53	5.1	51.93	51.80	-1.1	3,601	-0.03%
2023/05/23	6	52.03	6.1	52.06	52.20	-0.1	3,534	0.00%
2023/05/22	0	52.12	10	52.46	52.70	-10	3,481	-0.29%
2023/05/19	15	51.47	12	51.87	52.50	3	3,432	0.09%
2023/05/18	3	51.06	21.5	51.13	51.30	-18.4	3,383	-0.54%
2023/05/17	0	0.00	5.1	50.74	50.80	-5.1	3,341	-0.15%
2023/05/16	1	49.87	22	50.30	50.30	-21	3,305	-0.63%
2023/05/15	0	0.00	5.1	49.80	49.80	-5.1	3,314	-0.15%
2023/05/12	3	49.70	6	49.76	49.65	-3	3,324	-0.09%
2023/05/11	1	49.86	0	0.00	49.80	1	3,315	0.03%
2023/05/10	0	50.10	0	0.00	50.00	0	3,308	0.00%
2023/05/09	1	49.95	0	0.00	50.00	1	3,339	0.03%
2023/05/08	1	50.10	0	0.00	50.20	1	3,372	0.03%
2023/05/05	0	0.00	8.1	50.20	50.30	-8.1	3,369	-0.24%
2023/05/04	0	50.30	0	0.00	50.20	0	3,389	0.00%
2023/05/03	5	50.40	0	0.00	50.30	5	3,371	0.15%
2023/05/02	4	50.25	0	0.00	50.30	4	3,431	0.12%
2023/04/28	0.3	50.29	5	50.70	50.00	-4.7	3,457	-0.14%
2023/04/27	0.1	50.00	1	50.40	50.40	-0.9	3,428	-0.03%
2023/04/26	1	49.80	0.4	49.70	49.75	0.6	3,420	0.02%
2023/04/25	2	49.85	14	49.96	49.80	-12	3,402	-0.35%
2023/04/24	0	0.00	1	49.50	49.75	-1	3,395	-0.03%
2023/04/21	12	49.68	1	49.60	49.65	11	3,412	0.32%
2023/04/20	10.5	50.00	0	0.00	49.95	10.5	3,387	0.31%
2023/04/19	0	50.40	0	0.00	50.00	0	3,407	0.00%
2023/04/18	0	0.00	3	50.47	50.50	-3	3,376	-0.09%
2023/04/17	1	50.10	29	50.40	50.20	-28	3,372	-0.83%
2023/04/14	2	50.35	2	50.10	50.10	0	3,361	0.00%
2023/04/13	0	0.00	1	50.20	50.00	-1	3,347	-0.03%
2023/04/12	1	50.20	1	50.60	50.40	0	3,344	0.00%
2023/04/11	5	50.30	3	50.60	50.70	2	3,361	0.06%
2023/04/10	1	50.20	3	50.40	50.10	-2	3,334	-0.06%
2023/04/07	1	50.60	21	50.64	50.40	-20	3,316	-0.60%
2023/04/06	1	50.40	0	0.00	50.30	1	3,298	0.03%
2023/03/31	0	0.00	1	50.30	50.20	-1	3,294	-0.03%
2023/03/30	1	49.75	6	50.10	50.00	-5	3,469	-0.14%
2023/03/29	11.3	49.64	39.3	49.36	49.80	-27.9	3,642	-0.77%
2023/03/28	5	48.58	0.2	48.55	48.45	4.8	3,804	0.13%
2023/03/27	1	48.70	0	0.00	48.70	1	4,032	0.02%
2023/03/24	0.1	48.80	0	0.00	48.70	0.1	4,293	0.00%
2023/03/23	1	48.55	0	0.00	48.65	1	4,313	0.02%
2023/03/22	6	48.71	2	48.83	48.80	4	4,337	0.09%
2023/03/21	2	48.40	0	0.00	48.25	2	4,397	0.05%
2023/03/20	1	48.10	0	0.00	48.10	1	4,414	0.02%
2023/03/17	1	48.15	0	0.00	48.10	1	4,426	0.02%
2023/03/16	31.3	48.03	2.6	48.42	47.95	28.7	4,382	0.65%
2023/03/14	11	48.45	1	48.50	48.30	10	4,333	0.23%
2023/03/13	6	48.93	0	0.00	49.00	6	4,270	0.14%
2023/03/10	14	49.23	1	49.30	49.25	13	4,211	0.31%
2023/03/09	11.1	49.96	0	0.00	49.75	11.1	4,197	0.26%
2023/03/08	2.4	50.40	4	50.33	50.60	-1.6	4,205	-0.04%
2023/03/07	8.1	50.25	21.6	50.46	50.60	-13.5	4,211	-0.32%
2023/03/06	1	49.90	11	49.96	50.00	-10	4,211	-0.24%
2023/03/03	2	49.80	3	49.70	49.70	-1	4,233	-0.02%
2023/03/02	4	48.90	0	0.00	49.60	4	4,266	0.09%
2023/03/01	8	49.14	3	49.23	48.75	5	4,263	0.12%
2023/02/24	2	49.60	7	49.60	49.30	-5	4,207	-0.12%
2023/02/22	4	49.08	2	49.35	49.20	2	4,239	0.05%
2023/02/20	0	0.00	5	49.60	49.45	-5	4,297	-0.12%
2023/02/17	10	49.05	0	0.00	49.30	10	4,318	0.23%
2023/02/16	0	0.00	2	49.55	49.20	-2	4,371	-0.05%
2023/02/15	0	0.00	1	49.05	48.90	-1	4,349	-0.02%
2023/02/14	5	49.16	0	0.00	49.05	5	4,352	0.11%
2023/02/13	0.4	49.00	0	0.00	49.35	0.4	4,364	0.01%
2023/02/10	0	0.00	1	49.25	49.00	-1	4,361	-0.02%
2023/02/09	0	0.00	1	49.65	49.50	-1	4,340	-0.02%
2023/02/08	7	49.49	0	49.68	49.35	7	4,363	0.16%
2023/02/07	1	49.30	2	49.65	49.80	-1	4,378	-0.02%
2023/02/06	0	0.00	4	49.48	49.45	-4	4,363	-0.09%
2023/02/03	4	49.20	7	49.58	49.30	-3	4,317	-0.07%
2023/02/02	0	48.90	17	49.24	49.25	-17	4,296	-0.40%
2023/01/30	0	0.00	61.1	48.23	48.25	-61.1	4,215	-1.45%
2023/01/17	0	0.00	0	47.40	47.50	0	4,231	0.00%
2023/01/16	1.1	47.26	2	47.20	47.20	-0.9	4,251	-0.02%
2023/01/13	0	0.00	0.4	47.46	47.25	-0.4	4,274	-0.01%
2023/01/12	4	47.24	1	47.16	47.10	3	4,365	0.07%
2023/01/11	6.2	47.52	2	47.60	47.40	4.2	4,418	0.09%
2023/01/10	3	47.92	0	48.05	48.00	3	4,482	0.07%
2023/01/09	0	0.00	7	48.01	48.20	-7	4,558	-0.15%
2023/01/06	0	47.65	0	0.00	47.60	0	4,576	0.00%
2022/12/30	2	48.10	108	48.33	48.10	-106	4,762	-2.23%	大賣/鉅額交易
2022/12/29	0	0.00	3	48.05	48.25	-3	4,750	-0.06%
2022/12/27	1	47.60	0	0.00	47.55	1	4,774	0.02%
2022/12/26	5	47.61	0	0.00	47.65	5	4,845	0.10%
2022/12/22	0	0.00	6.1	47.74	48.05	-6.1	5,029	-0.12%
2022/12/21	2	46.98	0	0.00	47.30	2	4,913	0.04%
2022/12/20	14.1	47.52	0.3	48.00	47.30	13.8	4,741	0.29%
2022/12/19	1	47.45	10.4	48.45	48.75	-9.4	4,618	-0.20%
2022/12/16	56	47.16	3	48.00	48.45	53	4,426	1.20%
2022/12/15	1	47.40	2.3	47.73	47.65	-1.3	4,309	-0.03%
2022/12/14	1	47.35	0	0.00	47.65	1	4,399	0.02%
2022/12/13	11	47.61	0.3	47.80	47.35	10.7	4,448	0.24%
2022/12/12	0.3	48.60	8	48.66	48.75	-7.7	4,469	-0.17%
2022/12/09	0	0.00	3	48.05	48.50	-3	4,607	-0.07%
2022/12/07	3	47.22	0	0.00	47.15	3	4,619	0.06%
2022/12/06	109	47.97	0	0.00	47.55	109	4,609	2.36%	大買/鉅額交易
2022/12/05	2	48.25	0	0.00	48.50	2	4,605	0.04%
2022/12/02	1	48.40	2	48.40	48.50	-1	4,650	-0.02%
2022/12/01	4.3	48.34	8.1	48.26	48.40	-3.8	4,668	-0.08%
2022/11/30	0	0.00	4	47.55	48.50	-4	4,656	-0.09%
2022/11/29	1	47.20	0	0.00	47.25	1	4,600	0.02%
2022/11/28	1	47.15	0	0.00	46.95	1	4,609	0.02%
2022/11/25	2.4	47.00	2	47.18	46.90	0.4	4,630	0.01%
2022/11/24	12.1	46.98	3	47.17	47.20	9.1	4,620	0.20%
2022/11/23	11	46.58	0	0.00	46.70	11	4,610	0.24%
2022/11/22	6	46.13	1	45.90	46.30	5	4,612	0.11%
2022/11/21	0	0.00	1	46.05	46.10	-1	4,596	-0.02%
2022/11/18	5	45.80	0	0.00	45.85	5	4,596	0.11%
2022/11/17	1.3	46.24	10	46.20	46.35	-8.7	4,585	-0.19%
2022/11/16	0	0.00	6	47.15	47.05	-6	4,563	-0.13%
2022/11/15	1.2	46.97	7	46.79	47.00	-5.8	4,557	-0.13%
2022/11/14	1	46.70	2	47.20	47.55	-1	4,551	-0.02%
2022/11/11	10	46.80	3	46.65	46.65	7	4,535	0.15%
2022/11/10	1	45.95	3	46.02	46.30	-2	4,561	-0.04%
2022/11/09	6	46.20	0	0.00	46.30	6	4,594	0.13%
2022/11/08	2	45.55	0	0.00	45.75	2	4,597	0.04%
2022/11/07	5	45.25	0	0.00	45.30	5	4,576	0.11%
2022/11/04	0	0.00	1	45.10	45.40	-1	4,564	-0.02%
2022/11/03	3.1	44.44	0	0.00	44.40	3.1	4,553	0.07%
2022/11/02	3.1	44.50	0	0.00	44.60	3.1	4,539	0.07%
2022/11/01	1	43.85	0	0.00	44.25	1	4,539	0.02%
2022/10/31	7	44.00	0	0.00	43.95	7	4,546	0.15%
2022/10/28	2	44.03	0	0.00	44.25	2	4,558	0.04%
2022/10/27	1	44.40	0	0.00	44.15	1	4,587	0.02%
2022/10/26	0.1	44.30	0	0.00	44.40	0.1	4,618	0.00%
2022/10/25	30.5	44.16	1	44.30	44.25	29.5	4,645	0.63%
2022/10/24	21	44.99	0	0.00	45.05	21	4,619	0.45%
2022/10/21	4.1	45.37	0	0.00	45.20	4.1	4,610	0.09%
2022/10/20	6.2	45.00	3	45.50	46.60	3.2	4,608	0.07%
2022/10/19	1	46.00	1	46.55	45.70	0	4,533	0.00%
2022/10/18	17	45.26	2	45.30	45.60	15	4,484	0.33%
2022/10/17	32	45.50	1	45.60	45.70	31	4,480	0.69%
2022/10/14	2.2	46.32	0	0.00	46.10	2.2	4,470	0.05%
2022/10/12	0	0.00	4	46.90	46.90	-4	4,644	-0.09%
2022/10/11	0	0.00	9	47.20	46.85	-9	4,757	-0.19%
2022/10/07	2	47.43	50	47.35	47.20	-48	4,773	-1.01%
2022/10/06	0	0.00	83	47.80	47.70	-83	4,864	-1.71%
2022/10/05	0	0.00	1	47.60	47.30	-1	4,916	-0.02%
2022/10/04	1	46.60	4	46.81	47.00	-3	4,936	-0.06%
2022/10/03	17	45.43	2.3	45.94	45.85	14.8	4,897	0.30%
2022/09/30	46.4	45.77	1	46.40	46.45	45.4	4,875	0.93%
2022/09/29	1	46.80	5	46.47	47.10	-4	4,833	-0.08%
2022/09/28	128	46.45	1	46.85	46.10	127	4,769	2.66%	大買/鉅額交易
2022/09/27	5	47.20	0	0.00	47.10	5	4,713	0.11%
2022/09/26	105.2	46.93	0.4	47.00	46.85	104.8	4,697	2.23%	大買/鉅額交易
2022/09/23	49	47.59	5	48.05	47.40	44	4,628	0.95%
2022/09/22	40	48.20	5	48.25	48.20	35	4,619	0.76%
2022/09/21	1.1	49.49	0	0.00	49.05	1.1	4,510	0.02%
2022/09/20	3	49.57	0	0.00	49.90	3	4,422	0.07%
2022/09/19	6.6	49.44	1	49.40	50.00	5.6	4,355	0.13%
2022/09/16	12.2	50.19	0	0.00	50.10	12.2	4,290	0.28%
2022/09/15	1	51.50	0	0.00	51.60	1	4,213	0.02%
2022/09/12	0.1	51.60	65.1	52.07	52.20	-65	4,492	-1.45%
2022/09/08	1	50.30	4	51.80	52.30	-3	4,634	-0.06%
2022/09/06	1	50.50	0	0.00	50.90	1	4,661	0.02%
2022/09/05	2	50.50	0	0.00	50.70	2	4,717	0.04%
2022/09/02	0.1	51.40	1	51.10	50.90	-1	4,794	-0.02%
2022/09/01	14	50.71	0	0.00	50.70	14	4,844	0.29%
2022/08/31	0	0.00	8	51.50	51.40	-8	4,920	-0.16%
2022/08/30	1	50.50	11	50.32	50.70	-10	4,986	-0.20%
2022/08/29	5	51.00	1	51.10	50.50	4	5,086	0.08%
2022/08/26	1	50.90	0	0.00	51.00	1	5,207	0.02%
2022/08/25	0	0.00	1	50.50	50.40	-1	5,298	-0.02%
2022/08/24	31	49.95	0	0.00	50.00	31	5,467	0.57%
2022/08/23	2	50.50	0	0.00	50.10	2	5,745	0.03%
2022/08/22	5.1	49.56	0.1	50.30	50.40	4.9	5,942	0.08%
2022/08/19	2	49.75	0.1	50.00	49.90	1.9	6,057	0.03%
2022/08/18	39.1	49.94	0	0.00	49.90	39.1	6,153	0.64%
2022/08/17	0.1	51.37	0	0.00	51.00	0.1	6,319	0.00%
2022/08/16	0.1	51.58	12	51.78	51.70	-11.9	6,438	-0.18%
2022/08/15	2.6	51.46	0	0.00	51.30	2.6	6,469	0.04%
2022/08/12	0.4	51.40	0	0.00	51.40	0.4	6,570	0.01%
2022/08/11	0.3	51.30	2	51.20	51.40	-1.7	6,615	-0.03%
2022/08/10	2.1	50.81	0	0.00	51.10	2.1	6,653	0.03%
2022/08/09	0	0.00	3	51.10	51.10	-3	6,661	-0.05%
2022/08/08	0	0.00	4.2	51.00	51.30	-4.2	6,689	-0.06%
2022/08/05	0.5	50.70	15	50.90	50.70	-14.5	6,713	-0.22%
2022/08/04	30	49.58	0	0.00	49.95	30	6,747	0.44%
2022/08/03	0	50.00	0	0.00	50.10	0	6,774	0.00%
2022/08/02	135	49.69	4	49.90	50.20	131	6,790	1.93%	大買/鉅額交易
2022/08/01	1	50.20	18	50.67	50.50	-17	6,749	-0.25%
2022/07/29	1	49.90	12.1	50.20	50.20	-11.1	6,743	-0.16%
2022/07/27	2	49.18	0	0.00	49.45	2	6,679	0.03%
2022/07/26	30	49.00	0	0.00	49.20	30	6,664	0.45%
2022/07/25	5	49.25	0	0.00	49.05	5	6,645	0.08%
2022/07/22	7	49.47	106	49.59	49.55	-99	6,653	-1.49%	大賣/
2022/07/21	1	49.45	10	49.43	49.70	-9	6,600	-0.14%
2022/07/20	4	48.99	9	49.23	49.10	-5	6,538	-0.08%
2022/07/19	61.2	48.39	11	48.59	48.60	50.2	6,472	0.78%
2022/07/18	4	52.13	46	51.75	52.80	-42	6,297	-0.67%
2022/07/15	78	51.39	32	51.66	51.80	46	6,149	0.75%
2022/07/14	49	52.11	1	52.20	52.10	48	6,075	0.79%
2022/07/13	2	52.45	5	52.50	52.20	-3	5,983	-0.05%
2022/07/12	3	51.23	1	51.80	51.50	2	5,926	0.03%
2022/07/11	0	0.00	0.2	52.60	52.60	-0.2	5,893	0.00%
2022/07/08	1	53.00	0	0.00	53.00	1	5,908	0.02%
2022/07/07	7	51.53	1	52.00	52.30	6	5,894	0.10%
2022/07/06	7	51.89	3	52.10	51.80	4	5,882	0.07%
2022/07/05	4	52.70	2	53.25	53.00	2	5,896	0.03%
2022/07/04	0	0.00	1	54.00	53.50	-1	5,896	-0.02%
2022/07/01	7	53.99	3	53.73	53.90	4	5,936	0.07%
2022/06/30	0.2	55.30	10	55.03	55.10	-9.8	5,925	-0.17%
2022/06/28	1	56.00	0	0.00	56.10	1	5,901	0.02%
2022/06/27	0	0.00	5	56.20	55.80	-5	5,916	-0.08%
2022/06/24	0	0.00	1	55.70	55.30	-1	5,928	-0.02%
2022/06/23	0	0.00	0	55.60	54.90	0	5,937	0.00%
2022/06/22	0	0.00	44	54.90	54.80	-44	5,889	-0.75%
2022/06/21	0	0.00	4	55.58	55.40	-4	5,848	-0.07%
2022/06/20	2	55.05	7	54.64	54.40	-5	5,920	-0.08%
2022/06/17	4	56.05	12	56.22	56.30	-8	5,758	-0.14%
2022/06/16	1	56.50	4	57.03	56.80	-3	5,607	-0.05%
2022/06/15	13	56.81	3	57.00	56.50	10	5,680	0.18%
2022/06/14	4	57.00	3	56.80	56.80	1	5,642	0.02%
2022/06/13	11	56.68	14	57.20	56.80	-3	5,604	-0.05%
2022/06/10	5	57.14	7	57.43	57.10	-2	5,572	-0.04%
2022/06/09	4	56.83	2	57.35	57.10	2	5,509	0.04%
2022/06/08	1	57.50	19	57.46	57.20	-18	5,379	-0.33%
2022/06/07	9	57.32	15	57.08	56.90	-6	5,333	-0.11%
2022/06/06	30	57.00	17	56.93	57.00	13	5,224	0.25%
2022/06/02	14	55.44	44	56.19	56.10	-30	5,140	-0.58%
2022/06/01	3	55.53	29	55.55	55.40	-26	5,120	-0.51%
2022/05/31	40	53.82	15	54.70	52.80	25	4,955	0.50%
2022/05/30	15.1	55.09	2	55.10	54.40	13.1	4,711	0.28%
2022/05/27	22	56.06	23	56.50	56.20	-1	4,554	-0.02%
2022/05/26	4	55.93	3	56.50	55.90	1	4,473	0.02%
2022/05/25	10	57.20	32	57.28	56.10	-22	4,402	-0.50%
2022/05/24	0	0.00	16.1	56.71	56.20	-16.1	4,249	-0.38%
2022/05/23	0	0.00	4	56.08	55.80	-4	4,110	-0.10%
2022/05/20	2	55.30	54	55.61	56.00	-52	4,080	-1.27%
2022/05/19	2	54.40	0	0.00	54.40	2	3,976	0.05%
2022/05/18	1	54.00	2	54.40	54.60	-1	3,952	-0.03%
2022/05/17	1	54.10	0	0.00	54.30	1	3,945	0.03%
2022/05/16	5	53.70	3	53.90	54.10	2	3,938	0.05%
2022/05/13	7	53.29	0	0.00	53.50	7	3,964	0.18%
2022/05/12	0	0.00	2	53.15	53.40	-2	3,988	-0.05%
2022/05/11	16	52.59	0	0.00	52.80	16	4,020	0.40%
2022/05/10	15	52.47	1	51.90	53.00	14	3,994	0.35%
2022/05/09	14	53.10	0	0.00	53.00	14	3,972	0.35%
2022/05/06	1	53.80	2	53.80	54.40	-1	3,996	-0.03%
2022/05/05	0	0.00	1	54.50	54.40	-1	4,056	-0.02%
2022/05/03	0	0.00	1	53.60	53.90	-1	4,114	-0.02%
2022/04/29	0.1	54.30	5	53.80	54.30	-4.9	4,149	-0.12%
2022/04/28	13.1	53.23	1	54.20	54.20	12.1	4,209	0.29%
2022/04/27	0.1	53.70	0	0.00	53.30	0.1	4,221	0.00%
2022/04/26	2	54.15	2	54.50	54.70	0	4,232	0.00%
2022/04/25	2	55.00	0	0.00	54.70	2	4,310	0.05%
2022/04/22	4	55.50	1	56.10	56.10	3	4,303	0.07%
2022/04/21	1	55.80	0	0.00	56.10	1	4,363	0.02%
2022/04/20	4.4	55.91	2	56.10	56.00	2.4	4,408	0.05%
2022/04/19	1	56.00	3	56.30	56.20	-2	4,536	-0.04%
2022/04/18	0	55.80	1	55.90	56.00	-1	4,653	-0.02%
2022/04/15	1	56.00	5	56.40	56.20	-4	4,652	-0.09%
2022/04/14	2.1	56.30	2	56.40	56.40	0.1	4,672	0.00%
2022/04/13	0	0.00	5	56.16	56.50	-5	4,681	-0.11%
2022/04/12	1.3	55.62	0	0.00	55.50	1.3	4,727	0.03%
2022/04/11	11	56.19	10.8	55.88	56.00	0.2	4,751	0.00%
2022/04/07	1	55.60	0	0.00	55.50	1	4,784	0.02%
2022/04/06	2	55.80	0	0.00	56.50	2	4,751	0.04%
2022/04/01	0	0.00	1	55.95	56.20	-1	4,743	-0.02%
2022/03/31	1.7	56.19	0	0.00	56.00	1.7	4,760	0.04%
2022/03/30	1	56.20	0	0.00	56.40	1	4,771	0.02%
2022/03/29	3.1	56.07	2	55.90	56.40	1.1	4,789	0.02%
2022/03/28	12	55.88	0	0.00	56.20	12	4,808	0.25%
2022/03/25	2.3	56.42	60	56.50	56.70	-57.8	4,822	-1.20%
2022/03/24	7.1	56.10	80	56.50	56.90	-72.9	4,842	-1.51%
2022/03/23	33.9	56.41	5	56.38	56.30	28.9	4,912	0.59%
2022/03/22	1	58.00	6	58.00	58.20	-5	4,765	-0.10%
2022/03/21	1	58.30	4	58.13	58.20	-3	4,776	-0.06%
2022/03/18	1	57.30	11	57.95	58.50	-10	4,765	-0.21%
2022/03/17	8	56.94	5	57.28	57.30	3	4,639	0.06%
2022/03/16	2	56.50	5	56.70	56.90	-3	4,641	-0.06%
2022/03/15	7	56.24	5	56.74	56.40	2	4,629	0.04%
2022/03/14	3	57.10	3	57.20	57.20	0	4,597	0.00%
2022/03/11	13	57.00	2.1	57.01	57.20	10.9	4,601	0.24%
2022/03/10	12	57.22	6	57.10	57.20	6	4,614	0.13%
2022/03/09	0	0.00	2	56.15	56.10	-2	4,570	-0.04%
2022/03/08	4	55.80	1	55.80	55.60	3	4,550	0.07%
2022/03/07	2	55.85	13	55.81	56.10	-11	4,497	-0.24%
2022/03/04	0	0.00	4	56.70	56.80	-4	4,639	-0.09%
2022/03/03	0	0.00	13.6	56.84	56.90	-13.6	4,648	-0.29%
2022/03/02	8	56.81	143	56.57	56.90	-135	4,619	-2.92%	大賣/鉅額交易
2022/03/01	3	56.37	131	56.36	56.70	-128	4,574	-2.80%	大賣/鉅額交易
2022/02/25	4	55.55	1	55.30	55.70	3	4,518	0.07%
2022/02/24	13	55.57	56	55.97	55.70	-43	4,479	-0.96%
2022/02/23	13	55.98	182	55.98	56.20	-169	4,419	-3.82%	大賣/鉅額交易
2022/02/22	10	55.63	5	55.58	56.00	5	4,427	0.11%
2022/02/21	0	0.00	67.4	56.01	55.90	-67.4	4,442	-1.52%
2022/02/18	1	55.70	1	55.50	55.90	0	4,563	0.00%
2022/02/17	9	55.94	32	56.17	55.90	-23	4,577	-0.50%
2022/02/16	8.2	55.89	83	55.87	56.00	-74.8	4,555	-1.64%
2022/02/15	7	55.64	16	56.17	55.50	-9	4,535	-0.20%
2022/02/14	15	55.99	38	56.26	55.80	-23	4,485	-0.51%
2022/02/11	1.4	55.70	69.4	56.07	56.10	-68	4,438	-1.53%
2022/02/10	0	55.30	12.4	55.41	55.60	-12.3	4,358	-0.28%
2022/02/09	0	0.00	3	55.13	55.20	-3	4,343	-0.07%
2022/02/08	23	54.93	6	55.08	55.20	17	4,308	0.39%
2022/02/07	14	54.56	3.4	55.00	55.10	10.7	4,275	0.25%
2022/01/26	6	54.42	0	0.00	54.40	6	4,189	0.14%
2022/01/25	2	54.25	4	54.03	54.50	-2	4,188	-0.05%
2022/01/24	1	54.00	13	54.08	54.40	-12	4,159	-0.29%
2022/01/21	5	54.00	5	54.26	54.30	0	4,133	0.00%
2022/01/20	11	54.66	9	54.73	54.70	2	4,094	0.05%
2022/01/19	6	54.47	2	54.45	54.40	4	4,051	0.10%
2022/01/18	5.1	54.54	50.1	54.71	54.50	-45	4,028	-1.12%
2022/01/17	16	53.44	0	0.00	53.50	16	3,949	0.41%
2022/01/14	1	52.80	4	53.10	53.40	-3	4,013	-0.07%
2022/01/13	0	0.00	8	53.91	53.90	-8	3,994	-0.20%
2022/01/12	5	53.50	6.2	53.83	53.60	-1.2	3,977	-0.03%
2022/01/11	8	52.81	61.1	52.83	53.20	-53.1	3,898	-1.36%
2022/01/10	2	51.75	10	51.79	51.80	-8	3,807	-0.21%
2022/01/07	0.1	51.70	1	51.80	51.70	-0.9	3,814	-0.02%
2022/01/06	6	51.82	3	51.67	52.00	3	3,788	0.08%
2022/01/05	20	51.71	9	51.90	51.80	11	3,781	0.29%
2022/01/04	1	52.00	13	51.85	51.90	-12	3,756	-0.32%
2022/01/03	1	52.00	8	52.26	52.30	-7	3,738	-0.19%
2021/12/30	15	52.91	28	52.75	52.60	-13	3,721	-0.35%
2021/12/29	1	52.40	11	52.27	52.50	-10	3,711	-0.27%
2021/12/28	5	52.14	3	52.20	52.20	2	3,706	0.05%
2021/12/27	4	51.43	5	51.30	51.90	-1	3,716	-0.03%
2021/12/24	25	51.17	0.2	51.10	51.20	24.8	3,706	0.67%
2021/12/23	3	50.87	5	50.90	50.90	-2	3,712	-0.05%
2021/12/22	1.1	50.79	12	51.02	50.70	-10.9	3,689	-0.30%
2021/12/21	0	0.00	140	50.64	50.80	-140	3,642	-3.84%	大賣/鉅額交易
2021/12/20	5	50.50	0	0.00	50.60	5	3,608	0.14%
2021/12/17	10	50.55	0	0.00	50.80	10	3,575	0.28%
2021/12/16	1	50.60	0.2	50.60	50.60	0.8	3,487	0.02%
2021/12/15	21	50.30	0	0.00	50.50	21	3,506	0.60%
2021/12/14	1.5	50.50	34	50.50	50.50	-32.5	3,531	-0.92%
2021/12/13	5	50.80	3	50.70	50.60	2	3,523	0.06%
2021/12/10	25	50.44	1	50.70	50.40	24	3,512	0.68%
2021/12/09	31	50.23	0	0.00	50.20	31	3,500	0.89%
2021/12/08	1.1	50.22	1	50.30	50.20	0.1	3,497	0.00%
2021/12/07	30.2	50.33	0	0.00	50.30	30.2	3,492	0.86%
2021/12/06	10	50.10	0	0.00	50.80	10	3,479	0.29%
2021/12/03	1	50.10	0	0.00	50.10	1	3,495	0.03%
2021/12/02	40.1	50.10	0	0.00	50.10	40.1	3,493	1.15%
2021/12/01	10.2	50.20	0.5	50.40	50.40	9.7	3,499	0.28%
2021/11/30	34.1	50.49	4	50.40	50.30	30.1	3,492	0.86%
2021/11/29	74.5	49.66	4	49.76	49.95	70.5	3,298	2.14%
2021/11/26	43	50.08	1	50.10	50.00	42	3,292	1.28%
2021/11/25	70.1	50.32	1	50.40	50.60	69.1	3,295	2.10%
2021/11/24	19	50.40	1	50.70	50.50	18	3,289	0.55%
2021/11/23	23	50.69	0.2	50.60	50.60	22.8	3,297	0.69%
2021/11/22	12	50.46	2	50.70	51.00	10	3,299	0.30%
2021/11/19	99	50.29	0	0.00	50.50	99	3,306	2.99%
2021/11/18	31.3	50.01	24	50.02	50.10	7.3	3,273	0.22%
2021/11/17	43.2	50.82	6	50.58	50.50	37.2	3,221	1.15%
2021/11/16	31	51.66	4	51.50	51.80	27	3,126	0.86%
2021/11/15	41	51.90	7	52.06	52.00	34	3,180	1.07%
2021/11/12	25.1	51.92	8	51.93	52.10	17.1	3,240	0.53%
2021/11/11	19.1	52.10	4	52.18	52.10	15.1	3,309	0.45%
2021/11/10	46	52.09	0	0.00	52.20	46	3,420	1.34%
2021/11/09	47	52.10	0	0.00	52.30	47	3,467	1.36%
2021/11/08	40	51.95	7	52.04	52.10	33	3,634	0.91%
2021/11/05	2.5	51.84	5	51.70	52.10	-2.5	4,046	-0.06%
2021/11/04	63	52.21	4	51.95	51.80	59	4,187	1.41%
2021/11/02	76	52.49	5	52.70	52.00	71	4,352	1.63%
2021/11/01	5	52.40	11	52.42	52.60	-6	4,399	-0.14%
2021/10/29	24	51.80	1	52.10	51.90	23	4,453	0.52%
2021/10/28	11	52.33	11.7	52.12	52.00	-0.7	4,509	-0.02%
2021/10/27	1	52.00	6	51.92	51.90	-5	4,517	-0.11%
2021/10/26	1	51.80	13	51.90	51.80	-12	4,543	-0.26%
2021/10/25	1	51.70	16.2	51.70	51.40	-15.2	4,542	-0.34%
2021/10/22	1	50.90	26.1	51.33	51.80	-25.1	4,561	-0.55%
2021/10/21	0	0.00	2	50.60	50.40	-2	4,493	-0.04%
2021/10/20	0	0.00	0.5	50.50	50.50	-0.5	4,446	-0.01%
2021/10/19	4	50.28	20	50.08	50.60	-16	4,489	-0.36%
2021/10/18	0	0.00	19	49.80	49.60	-19	4,473	-0.42%
2021/10/15	4	49.41	20	49.47	49.50	-16	4,479	-0.36%
2021/10/14	0	0.00	5	49.19	49.30	-5	4,493	-0.11%
2021/10/13	1	48.85	2	48.98	48.95	-1	4,577	-0.02%
2021/10/12	2	48.93	14	49.01	49.35	-12	4,622	-0.26%
2021/10/08	10	49.15	12	49.04	49.00	-2	4,683	-0.04%
2021/10/07	7	48.51	4	48.51	48.50	3	4,726	0.06%
2021/10/06	0	0.00	33	47.31	47.25	-33	4,777	-0.69%
2021/10/05	10	47.00	0	0.00	47.55	10	4,859	0.21%
2021/10/04	3.1	47.54	1	47.55	47.55	2.1	4,957	0.04%
2021/09/30	16	48.18	2	48.20	48.50	14	5,197	0.27%
2021/09/29	3	48.27	0	0.00	48.20	3	5,937	0.05%
2021/09/28	4	48.80	10.2	48.39	48.90	-6.2	6,454	-0.10%
2021/09/27	8	48.69	0	0.00	48.70	8	6,662	0.12%
2021/09/24	25	48.54	8	48.62	48.50	17	6,691	0.25%
2021/09/23	7	48.61	0	0.00	48.35	7	6,726	0.10%
2021/09/22	12	48.26	15	48.30	48.15	-3	6,709	-0.04%
2021/09/17	2	48.70	4	48.73	48.90	-2	6,676	-0.03%
2021/09/16	0	0.00	1	48.50	48.65	-1	6,655	-0.02%
2021/09/15	1	48.25	13	48.29	48.25	-12	6,700	-0.18%
2021/09/14	19	48.50	1	48.80	48.30	18	6,743	0.27%
2021/09/13	1	48.15	10	48.35	48.80	-9	6,789	-0.13%
2021/09/10	16	48.33	3	48.32	48.40	13	6,835	0.19%
2021/09/09	2	47.38	1	47.65	47.80	1	6,945	0.01%
2021/09/08	33.2	47.37	2	47.20	47.50	31.2	6,945	0.45%
2021/09/07	25	47.69	3	47.68	47.80	22	6,939	0.32%
2021/09/06	15	47.80	9.2	48.15	47.80	5.8	6,956	0.08%
2021/09/03	31	48.03	0	0.00	48.15	31	6,950	0.45%
2021/09/02	69.1	47.89	0	0.00	47.70	69.1	6,969	0.99%
2021/09/01	14	48.04	1	48.05	48.10	13	6,957	0.19%
2021/08/31	11	48.16	3.3	48.15	48.40	7.7	6,952	0.11%
2021/08/30	2	48.13	6	48.08	48.30	-4	6,936	-0.06%
2021/08/27	1	47.35	3	47.60	47.65	-2	6,936	-0.03%
2021/08/26	3	47.40	1.1	47.78	47.50	1.9	6,929	0.03%
2021/08/25	3.3	47.59	4	47.66	47.85	-0.7	6,941	-0.01%
2021/08/24	4	47.48	3	47.37	47.65	1	6,947	0.01%
2021/08/23	0	0.00	1	47.10	47.20	-1	6,967	-0.01%
2021/08/20	11	46.69	1	46.75	46.55	10	6,993	0.14%
2021/08/19	4	47.05	2	47.03	47.10	2	7,091	0.03%
2021/08/18	4	47.23	1	47.10	47.60	3	7,026	0.04%
2021/08/17	11.6	47.73	0	0.00	47.60	11.6	6,988	0.17%
2021/08/16	11	47.00	2	46.95	47.40	9	6,916	0.13%
2021/08/13	24.1	47.89	12	47.73	47.90	12.1	6,827	0.18%
2021/08/12	51.6	48.25	4	48.40	48.35	47.6	6,804	0.70%
2021/08/11	116.3	49.36	21	49.40	48.85	95.3	6,673	1.43%	大買/
2021/08/10	10	55.10	57.3	55.42	55.10	-47.3	6,273	-0.75%
2021/08/09	4	55.43	8	55.65	55.40	-4	6,181	-0.06%
2021/08/06	3	55.87	17	55.78	55.60	-14	6,101	-0.23%
2021/08/05	8	55.95	40	56.08	56.20	-32	6,078	-0.53%
2021/08/04	1.1	55.41	6.1	55.22	55.50	-5.1	6,119	-0.08%
2021/08/03	5	54.88	6	54.95	55.10	-1	6,142	-0.02%
2021/08/02	3	54.70	3	54.50	54.60	0	6,079	0.00%
2021/07/30	0	0.00	3	54.70	54.60	-3	6,060	-0.05%
2021/07/29	1	54.60	4	54.80	54.60	-3	6,068	-0.05%
2021/07/28	8	54.26	8	54.55	54.60	0	6,082	0.00%
2021/07/27	1	55.10	5	54.78	54.80	-4	6,126	-0.07%
2021/07/26	3	55.00	2	55.20	54.80	1	6,156	0.02%
2021/07/23	4	54.85	2	54.95	55.00	2	6,184	0.03%
2021/07/22	5	54.56	1	54.20	54.60	4	6,164	0.06%
2021/07/21	6	54.63	1.1	54.69	54.60	4.9	6,136	0.08%
2021/07/20	2.5	54.64	3	54.67	54.80	-0.5	6,137	-0.01%
2021/07/19	5	55.16	126	54.78	55.20	-121	6,115	-1.98%	大賣/鉅額交易
2021/07/16	2.5	54.26	1	54.30	54.40	1.5	6,090	0.02%
2021/07/15	13	54.07	1	54.10	54.10	12	6,054	0.20%
2021/07/14	12	53.94	2.8	53.96	54.10	9.2	5,979	0.15%
2021/07/13	21	54.57	8	54.26	54.20	13	5,909	0.22%
2021/07/12	36	55.67	4	55.30	55.00	32	5,810	0.55%
2021/07/09	19	55.53	16	55.63	55.40	3	5,715	0.05%
2021/07/08	28	56.25	6.9	56.04	56.40	21.1	5,625	0.37%
2021/07/07	11.5	56.31	29	56.20	55.80	-17.5	5,586	-0.31%
2021/07/06	123.6	58.15	76.3	57.87	57.00	47.3	5,419	0.87%	大買/
2021/07/05	52	57.70	38.3	57.69	57.70	13.7	4,804	0.28%
2021/07/02	14.1	52.66	13.1	53.12	52.50	1	4,266	0.02%
2021/07/01	1	51.70	6.1	51.73	51.10	-5.1	4,058	-0.12%
2021/06/30	6.2	51.12	9.2	51.37	51.10	-3	4,050	-0.07%
2021/06/29	1	50.70	2	50.55	50.70	-1	4,031	-0.02%
2021/06/28	113	50.41	2	50.30	50.40	111	4,085	2.72%	大買/鉅額交易
2021/06/25	4	50.30	3	50.47	50.20	1	4,092	0.02%
2021/06/24	5	50.40	1	50.70	50.40	4	4,122	0.10%
2021/06/23	7	50.20	5	50.24	50.40	2	4,105	0.05%
2021/06/22	8	50.58	5	50.58	50.50	3	4,089	0.07%
2021/06/21	7.2	50.01	0	0.00	50.20	7.2	4,041	0.18%
2021/06/18	9	50.59	0	0.00	50.00	9	3,990	0.23%
2021/06/17	1	51.10	9	51.04	51.10	-8	3,881	-0.21%
2021/06/16	0	0.00	1	50.80	50.90	-1	3,960	-0.03%
2021/06/15	7	50.69	0.3	51.00	50.70	6.7	3,979	0.17%
2021/06/11	4.5	50.79	13	50.97	50.80	-8.5	4,037	-0.21%
2021/06/10	7.1	50.43	2	50.60	50.40	5	4,074	0.12%
2021/06/09	3	50.50	0	0.00	50.40	3	4,105	0.07%
2021/06/08	0	0.00	3	50.57	50.80	-3	4,104	-0.07%
2021/06/07	12	50.32	3	50.70	51.00	9	4,101	0.22%
2021/06/04	0	0.00	0.1	51.10	51.30	-0.1	4,082	0.00%
2021/06/03	3.1	51.01	1	50.90	51.30	2.1	4,097	0.05%
2021/06/02	9	51.46	4	51.55	51.80	5	4,113	0.12%
2021/06/01	12	52.01	2.1	52.09	51.90	9.9	4,110	0.24%
2021/05/31	7	51.67	8	51.80	51.90	-1	4,146	-0.02%
2021/05/28	6	51.62	1	51.50	51.60	5	4,161	0.12%
2021/05/27	1	50.80	10	51.81	51.90	-9	4,198	-0.21%
2021/05/26	3	50.70	8	50.60	50.70	-5	4,136	-0.12%
2021/05/25	2	49.60	3	49.77	50.00	-1	4,141	-0.02%
2021/05/24	1.1	49.15	10	49.20	49.30	-8.9	4,155	-0.21%
2021/05/21	8.1	49.52	2	49.58	49.45	6.1	4,222	0.14%
2021/05/20	8	49.49	0	0.00	49.40	8	4,210	0.19%
2021/05/19	2	50.25	12	49.72	50.00	-10	4,196	-0.24%
2021/05/18	0	0.00	31	48.85	49.20	-31	4,190	-0.74%
2021/05/17	31	47.25	12	47.08	47.45	19	4,212	0.45%
2021/05/14	10	48.18	2	48.45	48.35	8	4,164	0.19%
2021/05/13	5	46.66	6.8	46.73	47.35	-1.8	4,140	-0.04%
2021/05/12	4	48.13	16	48.16	47.50	-12	4,096	-0.29%
2021/05/11	9	49.56	32	50.58	49.20	-23	4,026	-0.57%
2021/05/10	3	51.00	3	51.13	51.20	0	3,950	0.00%
2021/05/07	1	50.80	6	50.73	50.90	-5	4,013	-0.13%
2021/05/06	3	49.83	17	50.28	50.00	-14	4,029	-0.35%
2021/05/05	8	50.25	18	50.12	50.00	-10	4,033	-0.25%
2021/05/04	4	49.49	6	49.57	49.65	-2	4,141	-0.05%
2021/05/03	2	50.85	26.1	50.69	50.30	-24.1	4,201	-0.57%
2021/04/29	11	51.64	10.1	51.88	51.50	0.9	4,184	0.02%
2021/04/28	29.1	51.25	14.1	51.40	51.60	15	4,174	0.36%
2021/04/27	1	49.90	6.6	50.00	50.20	-5.6	4,191	-0.13%
2021/04/26	1	50.20	15	50.08	49.95	-14	4,197	-0.33%
2021/04/23	8.4	49.35	14	49.74	49.50	-5.6	4,191	-0.13%
2021/04/22	120	49.79	8.7	49.54	49.50	111.3	4,235	2.63%	大買/鉅額交易
2021/04/21	259	48.92	9	49.03	49.00	250	4,213	5.93%	大買/鉅額交易
2021/04/20	33	48.20	2	48.38	48.55	31	4,224	0.73%
2021/04/19	2	48.20	0	0.00	48.25	2	4,271	0.05%
2021/04/16	8	47.54	6.4	47.59	47.80	1.6	4,303	0.04%
2021/04/15	6	47.34	1.9	47.38	47.55	4.1	4,347	0.09%
2021/04/14	2	46.95	5.1	46.99	47.35	-3.1	4,401	-0.07%
2021/04/13	4	47.39	5	47.46	47.35	-1	4,410	-0.02%
2021/04/12	15	46.91	0	0.00	47.05	15	4,394	0.34%
2021/04/09	63.9	47.31	16	47.22	46.95	47.9	4,361	1.10%
2021/04/08	0.2	49.35	1.2	49.43	49.50	-1	4,206	-0.02%
2021/04/07	107	49.40	21.8	49.44	49.60	85.2	4,227	2.01%	大買/
2021/04/06	20.2	49.40	2.6	49.60	49.55	17.6	4,215	0.42%
2021/04/01	2.2	48.80	11	48.76	48.80	-8.8	4,201	-0.21%
2021/03/31	7	48.96	1	48.70	48.80	6	4,187	0.14%
2021/03/30	1	48.15	4.9	48.63	48.75	-3.9	4,141	-0.09%
2021/03/29	13	48.13	4	48.40	48.25	9	4,161	0.22%
2021/03/26	5	48.00	4	48.21	47.95	1	4,136	0.02%
2021/03/25	7	47.53	49	47.66	48.15	-42	4,134	-1.02%
2021/03/23	1	47.65	0	0.00	47.85	1	4,144	0.02%
2021/03/22	0.1	47.50	1	47.35	47.65	-0.9	4,171	-0.02%
2021/03/19	1	47.60	34	47.68	47.65	-33	4,178	-0.79%
2021/03/18	49	47.89	2	47.75	47.95	47	4,119	1.14%
2021/03/17	1.2	47.18	2	47.45	47.25	-0.8	4,149	-0.02%
2021/03/16	3.2	47.05	1	47.00	47.15	2.2	4,130	0.05%
2021/03/15	0.1	46.40	0.1	46.40	46.60	0	4,179	0.00%
2021/03/12	50.2	45.43	2	45.60	45.70	48.2	4,183	1.15%
2021/03/11	7.1	45.49	0	0.00	45.55	7.1	4,250	0.17%
2021/03/10	0.1	45.25	0	0.00	45.35	0.1	4,328	0.00%
2021/03/09	1.1	44.90	0	0.00	45.00	1.1	4,402	0.02%
2021/03/04	10.7	45.81	1	45.30	45.45	9.7	5,108	0.19%
2021/03/03	2	45.80	1.1	45.71	46.00	0.9	5,155	0.02%
2021/03/02	1	46.00	20	46.08	45.90	-19	5,204	-0.37%
2021/02/26	1	45.60	6	45.53	45.35	-5	5,188	-0.10%
2021/02/24	22	45.19	0	0.00	45.05	22	5,126	0.43%
2021/02/23	2.1	44.90	6.1	44.88	45.05	-4	5,111	-0.08%
2021/02/22	0	0.00	1	44.50	44.45	-1	5,069	-0.02%
2021/02/18	2	44.45	0	0.00	44.45	2	5,068	0.04%
2021/02/17	8	44.30	0	0.00	44.20	8	5,060	0.16%
2021/02/04	0	43.75	0	0.00	43.70	0	5,027	0.00%
2021/02/03	0	0.00	1	43.75	43.95	-1	5,048	-0.02%
2021/02/02	1	43.80	0	0.00	43.70	1	5,071	0.02%
2021/02/01	1	43.00	0	0.00	43.10	1	5,056	0.02%
2021/01/29	0	0.00	4	43.10	43.00	-4	5,036	-0.08%
2021/01/28	0	0.00	8	43.90	44.10	-8	4,965	-0.16%
2021/01/27	0	0.00	12	44.23	44.60	-12	4,929	-0.24%
2021/01/26	8	45.13	2	44.78	44.70	6	4,896	0.12%
2021/01/25	4	44.62	19.2	44.34	45.60	-15.2	4,766	-0.32%
2021/01/22	1	43.50	0	0.00	43.45	1	4,655	0.02%
2021/01/21	5	43.20	11	43.10	42.90	-6	4,659	-0.13%
2021/01/20	3	43.05	4	42.91	42.80	-1	4,669	-0.02%
2021/01/19	2	43.55	2	43.35	43.30	0	4,594	0.00%
2021/01/18	1	43.10	1	43.40	43.45	0	4,567	0.00%
2021/01/15	0	0.00	7.3	43.64	43.50	-7.3	4,542	-0.16%
2021/01/13	2	43.40	1	43.80	43.60	1	4,567	0.02%
2021/01/12	7	43.69	3	43.63	43.65	4	4,539	0.09%
2021/01/11	0	0.00	4	43.55	43.85	-4	4,468	-0.09%
2021/01/08	4	43.15	3	43.38	43.60	1	4,424	0.02%
2021/01/07	4	43.15	1	43.40	43.30	3	4,364	0.07%
2021/01/06	1	42.80	1	42.75	42.75	0	4,307	0.00%
2021/01/05	2	42.80	1	42.85	42.90	1	4,262	0.02%
2021/01/04	1	42.90	0	0.00	42.80	1	4,250	0.02%
2020/12/31	5	42.65	0	0.00	42.90	5	4,239	0.12%
2020/12/30	8	42.66	1	42.65	42.85	7	4,225	0.17%
2020/12/25	5	42.35	1	42.45	42.55	4	4,195	0.10%
2020/12/23	0	0.00	6	42.10	42.25	-6	4,186	-0.14%
2020/12/18	0	0.00	1	42.30	42.15	-1	4,440	-0.02%
2020/12/17	0	0.00	1	42.35	42.30	-1	4,440	-0.02%
2020/12/16	0	0.00	8	42.63	42.80	-8	4,477	-0.18%
2020/12/15	0	0.00	2	42.15	42.05	-2	4,452	-0.04%
2020/12/14	0	0.00	1	42.50	42.45	-1	4,436	-0.02%
2020/12/11	1	42.35	15	42.14	42.40	-14	4,415	-0.32%
2020/12/10	0	0.00	9	42.21	42.20	-9	4,401	-0.20%
2020/12/09	11	42.21	4	42.26	42.15	7	4,362	0.16%
2020/12/08	0	0.00	1	41.80	42.05	-1	4,289	-0.02%
2020/12/07	1	41.70	1	42.00	41.90	0	4,231	0.00%
2020/12/04	0	0.00	1	41.55	41.75	-1	4,172	-0.02%
2020/12/03	6	41.23	0	0.00	41.30	6	4,112	0.15%
2020/12/02	2	41.30	0	0.00	41.60	2	4,056	0.05%
2020/12/01	29	42.14	15.2	41.92	41.80	13.8	3,975	0.35%
2020/11/30	10	41.77	110.2	42.22	42.65	-100.2	3,794	-2.64%	大賣/
2020/11/27	1	40.45	5	40.50	40.65	-4	3,365	-0.12%
2020/11/26	10.3	40.10	0.7	40.20	40.35	9.6	3,292	0.29%
2020/11/25	1	40.20	0	0.00	40.00	1	3,288	0.03%
2020/11/24	2	40.25	1	40.15	40.10	1	3,236	0.03%
2020/11/23	50	40.30	3	40.32	40.15	47	3,224	1.46%
2020/11/20	0	0.00	1	40.10	40.05	-1	3,209	-0.03%
2020/11/18	1	40.45	1	40.60	40.50	0	3,207	0.00%
2020/11/17	0	0.00	1	40.50	40.35	-1	3,212	-0.03%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/13	0.1	40.15	0	0.00	40.05	0.1	3,297	0.00%
2020/11/12	50	40.20	0	0.00	40.30	50	3,289	1.52%
2020/11/11	0	0.00	1	40.20	40.25	-1	3,291	-0.03%
2020/11/10	0	0.00	1	39.85	40.00	-1	3,268	-0.03%
2020/11/09	10	39.70	1	39.65	39.80	9	3,261	0.28%
2020/11/05	0	0.00	0.8	39.10	39.25	-0.8	3,322	-0.02%
2020/11/04	0	0.00	0	39.15	39.20	0	3,337	0.00%
2020/11/02	2	38.93	0	0.00	38.85	2	3,375	0.06%
2020/10/30	1	38.80	0	0.00	38.80	1	3,430	0.03%
2020/10/29	2	39.08	2	39.15	39.00	0	3,453	0.00%
2020/10/28	0	0.00	4	39.35	39.65	-4	3,482	-0.11%
2020/10/27	0	0.00	2	39.50	39.50	-2	3,669	-0.05%
2020/10/23	4	39.24	0	0.00	39.20	4	3,879	0.10%
2020/10/22	2	39.10	0	0.00	39.45	2	4,000	0.05%
2020/10/21	2	39.15	0	0.00	39.15	2	4,017	0.05%
2020/10/20	2	39.10	0	0.00	39.15	2	4,120	0.05%
2020/10/13	0	0.00	1	39.40	39.65	-1	4,704	-0.02%
2020/10/12	0	0.00	2	39.80	39.70	-2	4,788	-0.04%
2020/10/08	0	0.00	3	39.45	39.75	-3	4,836	-0.06%
2020/09/30	4	38.91	0	0.00	38.90	4	4,992	0.08%
2020/09/29	1	38.60	0	0.00	38.65	1	5,021	0.02%
2020/09/28	3	38.50	0	0.00	38.60	3	5,062	0.06%
2020/09/25	3	37.88	2	37.70	37.95	1	5,089	0.02%
2020/09/24	3	37.87	0	0.00	37.75	3	5,022	0.06%
2020/09/23	2	38.43	0	0.00	38.55	2	4,941	0.04%
2020/09/22	2	38.83	0	0.00	38.75	2	4,864	0.04%
2020/09/21	1	39.20	0	0.00	39.15	1	4,844	0.02%
2020/09/10	2	40.03	0	0.00	40.15	2	4,911	0.04%
2020/09/08	3	39.95	0	0.00	40.00	3	4,956	0.06%
2020/09/07	2	40.10	0.5	40.10	40.10	1.5	4,969	0.03%
2020/09/04	3	40.07	0	0.00	40.40	3	4,988	0.06%
2020/09/03	2	40.58	0	0.00	40.45	2	4,938	0.04%
2020/09/02	1	40.60	0	0.00	40.80	1	4,944	0.02%
2020/09/01	0	0.00	2	40.48	40.35	-2	5,006	-0.04%
2020/08/31	0	0.00	1	41.20	41.10	-1	5,000	-0.02%
2020/08/26	1	41.30	2.4	41.45	41.55	-1.4	4,959	-0.03%
2020/08/25	0	0.00	1	41.70	41.50	-1	4,974	-0.02%
2020/08/24	0	0.00	0.7	40.80	41.00	-0.7	5,052	-0.01%
2020/08/20	6	39.89	2	39.95	40.10	4	5,022	0.08%
2020/08/19	8	41.32	1	41.20	41.00	7	4,971	0.14%
2020/08/18	4	40.58	0	0.00	40.55	4	4,897	0.08%
2020/08/17	0	0.00	1	40.65	40.70	-1	4,913	-0.02%
2020/08/14	2	40.50	1	40.45	40.55	1	4,894	0.02%
2020/08/13	2	40.43	0	0.00	40.50	2	4,885	0.04%
2020/08/12	4	40.00	0.1	40.60	40.60	3.9	4,865	0.08%
2020/08/11	2	40.33	0	0.00	40.35	2	4,835	0.04%
2020/08/10	2	40.00	0	0.00	40.00	2	4,798	0.04%
2020/08/07	5	40.04	1	39.95	39.95	4	4,815	0.08%
2020/08/06	3	40.05	1	40.50	40.25	2	4,828	0.04%
2020/08/05	3	40.10	1	40.15	40.25	2	4,817	0.04%
2020/08/04	6	39.93	0	0.00	40.15	6	4,783	0.13%
2020/08/03	1	39.50	0	0.00	39.50	1	4,718	0.02%
2020/07/31	8.2	39.91	0	0.00	39.90	8.2	4,649	0.18%
2020/07/30	2	43.20	12.7	43.36	43.50	-10.7	4,432	-0.24%
2020/07/29	0	0.00	5	43.20	43.60	-5	4,338	-0.12%
2020/07/28	4	43.54	2	43.45	43.60	2	4,249	0.05%
2020/07/24	2	44.18	8	44.33	44.50	-6	4,044	-0.15%
2020/07/22	2	44.35	3	44.30	44.50	-1	3,816	-0.03%
2020/07/21	4	43.85	195	43.82	44.15	-191	3,705	-5.16%	大賣/鉅額交易
2020/07/20	1	43.45	163	43.64	43.80	-162	3,620	-4.47%	大賣/鉅額交易
2020/07/17	24	43.19	160	43.24	43.25	-136	3,515	-3.87%	大賣/鉅額交易
2020/07/16	0.4	42.05	52	42.10	42.30	-51.6	3,368	-1.53%
2020/07/15	0	0.00	1	41.75	42.00	-1	3,298	-0.03%
2020/07/14	1	41.90	2	41.83	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	1	41.80	41.80	-1	3,244	-0.03%
2020/07/10	1	41.35	2	41.30	41.45	-1	3,202	-0.03%
2020/07/09	2	41.23	0	0.00	41.30	2	3,184	0.06%
2020/07/08	1	41.00	0	0.00	41.15	1	3,131	0.03%
2020/07/07	1	40.90	1	41.05	41.15	0	3,088	0.00%
2020/07/06	2	41.00	0	0.00	41.15	2	3,055	0.07%
2020/07/03	0	0.00	4	40.80	40.80	-4	3,017	-0.13%
2020/07/01	2	39.70	1	39.90	39.85	1	2,986	0.03%
2020/06/30	0	0.00	1	39.50	39.25	-1	2,976	-0.03%
2020/06/29	3	38.97	0	0.00	39.10	3	2,968	0.10%
2020/06/23	0	0.00	0.5	39.20	39.30	-0.5	2,942	-0.02%
2020/06/19	2	38.95	0	0.00	38.80	2	2,985	0.07%
2020/06/18	8	39.02	0	0.00	39.00	8	2,910	0.27%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	3	39.03	3	39.08	39.00	0	3,001	0.00%
2020/06/12	8	39.23	2	39.30	39.30	6	3,166	0.19%
2020/06/11	3	40.08	7	40.10	39.95	-4	3,240	-0.12%
2020/06/09	1	40.55	1	40.30	40.45	0	3,367	0.00%
2020/06/05	0	0.00	2.8	40.30	40.30	-2.8	3,425	-0.08%
2020/06/03	1	40.05	1	40.05	40.25	0	3,489	0.00%
2020/06/02	1	39.70	0	0.00	39.80	1	3,487	0.03%
2020/06/01	2	39.70	0	0.00	39.50	2	3,488	0.06%
2020/05/29	2	39.20	1	39.35	39.25	1	3,484	0.03%
2020/05/28	2	39.13	0	0.00	39.20	2	3,415	0.06%
2020/05/27	5	39.30	0	0.00	39.20	5	3,456	0.14%
2020/05/25	1	38.90	0	0.00	38.90	1	3,521	0.03%
2020/05/22	3	38.90	0	0.00	38.60	3	3,543	0.08%
2020/05/20	0.1	38.90	0	0.00	38.95	0.1	3,564	0.00%
2020/05/15	0	0.00	1	39.30	38.95	-1	3,613	-0.03%
2020/05/14	1	39.00	1	39.00	39.05	0	3,608	0.00%
2020/05/13	5	39.00	1	39.35	39.25	4	3,587	0.11%
2020/05/12	0.2	38.65	1	38.55	38.70	-0.8	3,581	-0.02%
2020/05/11	0	0.00	1	38.90	38.80	-1	3,601	-0.03%
2020/05/08	0.1	38.35	0	0.00	38.50	0.1	3,581	0.00%
2020/05/06	10	38.00	0	0.00	38.00	10	3,597	0.28%
2020/05/05	1	38.10	3	38.15	38.10	-2	3,603	-0.05%
2020/05/04	0.1	38.00	0	0.00	38.00	0.1	3,603	0.00%
2020/04/30	0	0.00	1	38.65	38.95	-1	3,602	-0.03%
2020/04/28	0	0.00	17	38.11	38.10	-17	3,648	-0.47%
2020/04/27	0	0.00	7	37.95	37.90	-7	3,764	-0.19%
2020/04/24	1	37.15	0	0.00	37.30	1	3,754	0.03%
2020/04/23	5	37.20	2	37.25	37.50	3	3,754	0.08%
2020/04/22	1	37.00	2	36.80	37.25	-1	3,778	-0.03%
2020/04/21	2	37.60	1	37.35	37.15	1	3,770	0.03%
2020/04/20	2	37.80	1	37.75	37.95	1	3,743	0.03%
2020/04/17	0	0.00	3	38.05	37.75	-3	3,729	-0.08%
2020/04/16	1	37.35	0	0.00	37.10	1	3,709	0.03%
2020/04/15	6	37.55	1	37.55	37.45	5	3,713	0.13%
2020/04/14	0	37.25	0	0.00	37.25	0	3,748	0.00%
2020/04/10	1	36.60	4	36.80	36.80	-3	3,776	-0.08%
2020/04/09	3	36.25	0	0.00	36.35	3	3,795	0.08%
2020/04/08	2	36.20	0	0.00	36.35	2	3,780	0.05%
2020/04/01	0	0.00	2	35.45	35.00	-2	3,691	-0.05%
2020/03/31	0	35.50	0	0.00	35.50	0	3,674	0.00%
2020/03/27	5	35.50	0.9	35.40	35.35	4.1	3,661	0.11%
2020/03/26	0	0.00	6	35.35	35.80	-6	3,664	-0.16%
2020/03/25	0	34.65	2	35.10	34.65	-2	3,681	-0.05%
2020/03/23	1	32.20	5	31.88	31.65	-4	3,641	-0.11%
2020/03/20	0	0.00	1	33.20	33.25	-1	3,645	-0.03%
2020/03/19	14	32.62	3	33.26	31.45	11	3,558	0.31%
2020/03/18	4	34.97	1	35.05	34.90	3	3,434	0.09%
2020/03/17	7	35.39	0	0.00	35.10	7	3,354	0.21%
2020/03/16	5	37.60	0	0.00	36.45	5	3,232	0.15%
2020/03/13	53	36.04	5	36.03	37.60	48	3,164	1.52%
2020/03/12	1	37.70	3.5	38.00	37.40	-2.5	3,026	-0.08%
2020/03/10	0	38.25	9	38.20	38.30	-9	2,889	-0.31%
2020/03/09	60	38.37	3	38.50	38.30	57	2,872	1.98%
2020/03/06	1	39.05	0	0.00	39.05	1	2,824	0.04%
2020/03/05	2	38.90	0	0.00	39.10	2	2,784	0.07%
2020/03/02	10	38.25	0	0.00	38.30	10	2,726	0.37%
2020/02/27	1	38.95	1	38.85	38.80	0	2,942	0.00%
2020/02/26	1	38.50	0	0.00	38.90	1	2,915	0.03%
2020/02/25	2	38.60	0.1	38.90	38.90	2	2,890	0.07%
2020/02/24	0	0.00	5	38.91	39.00	-5	2,929	-0.17%
2020/02/21	0	0.00	1	39.15	39.15	-1	2,913	-0.03%
2020/02/20	0	0.00	0	39.20	39.30	0	2,938	0.00%
2020/02/18	2	38.83	5	39.02	39.10	-3	2,951	-0.10%
2020/02/14	1	39.10	2	39.05	39.00	-1	3,203	-0.03%
2020/02/13	27	38.91	1	39.05	39.00	26	3,251	0.80%
2020/02/12	1	38.70	21	38.64	38.85	-20	3,230	-0.62%
2020/02/11	3	38.48	0	0.00	38.55	3	3,224	0.09%
2020/02/10	1	38.20	0	0.00	38.25	1	3,223	0.03%
2020/02/07	26	38.28	0	0.00	38.10	26	3,241	0.80%
2020/02/06	26	38.48	12	38.51	38.40	14	3,268	0.43%
2020/02/05	26	38.18	13	38.00	38.05	13	3,276	0.40%
2020/02/04	26	38.12	0	0.00	38.20	26	3,325	0.78%
2020/02/03	80	37.94	0	0.00	37.85	80	3,350	2.39%
2020/01/31	32	38.15	1	38.15	38.00	31	3,320	0.93%
2020/01/30	50	38.06	2	37.98	37.95	48	3,303	1.45%
2020/01/20	49	38.95	1	39.05	39.00	48	3,223	1.49%
2020/01/17	80	38.95	2	38.90	39.05	78	3,278	2.38%
2020/01/16	1	39.05	20	39.05	39.05	-19	3,316	-0.57%
2020/01/15	14	38.60	0	0.00	38.60	14	3,330	0.42%
2020/01/13	1	38.35	0	0.00	38.55	1	3,448	0.03%
2020/01/10	21	38.00	0	0.00	38.15	21	3,472	0.60%
2020/01/09	10	38.05	1	38.10	37.95	9	3,478	0.26%
2020/01/08	2	38.00	0	38.00	38.00	2	3,499	0.06%
2020/01/07	3	38.48	0	0.00	38.45	3	3,521	0.09%
2020/01/06	0	0.00	2	38.75	38.85	-2	3,571	-0.06%
2020/01/03	0.3	39.00	5	39.05	39.15	-4.7	3,618	-0.13%
2020/01/02	1	39.00	0	0.00	38.95	1	3,661	0.03%
2019/12/27	2	39.15	0	0.00	39.25	2	3,702	0.05%
2019/12/25	2	39.05	0	0.00	39.10	2	3,730	0.05%
2019/12/23	0	0.00	1	39.10	39.45	-1	3,789	-0.03%
2019/12/20	2	39.00	1	39.00	39.10	1	3,783	0.03%
2019/12/19	1	38.90	10	38.95	39.00	-9	3,724	-0.24%
2019/12/18	8	38.75	0	0.00	39.05	8	3,732	0.21%
2019/12/17	0	0.00	16	38.84	38.80	-16	3,684	-0.43%
2019/12/16	0.3	38.60	1.1	38.65	38.60	-0.8	3,654	-0.02%
2019/12/13	0	0.00	17	38.76	38.60	-17	3,649	-0.47%
2019/12/12	3.4	38.54	1	38.45	38.60	2.4	3,631	0.07%
2019/12/11	2	38.45	0	0.00	38.45	2	3,633	0.06%
2019/12/09	0	0.00	0.1	38.20	38.20	-0.1	3,642	0.00%
2019/12/05	1	38.00	5	38.00	38.10	-4	3,639	-0.11%
2019/12/04	2	37.75	0	0.00	37.70	2	3,643	0.05%
2019/12/03	2	37.75	2	37.85	37.75	0	3,606	0.00%
2019/12/02	0	0.00	6	38.00	37.85	-6	3,601	-0.17%
2019/11/28	0	0.00	1	37.90	37.90	-1	3,615	-0.03%
2019/11/27	1	38.00	2	37.95	38.00	-1	3,617	-0.03%
2019/11/26	7	37.93	0	0.00	37.75	7	3,604	0.19%
2019/11/25	10	38.20	0	38.20	38.20	10	3,358	0.30%
2019/11/21	2	38.15	0	0.00	38.15	2	3,330	0.06%
2019/11/20	0	0.00	36	38.45	38.60	-36	3,287	-1.10%
2019/11/19	4	38.21	15	38.15	38.30	-11	3,290	-0.33%
2019/11/15	0	0.00	3	38.48	38.25	-3	3,432	-0.09%
2019/11/14	7	38.45	2	38.30	38.50	5	3,474	0.14%
2019/11/13	13	39.36	17	39.24	39.00	-4	3,496	-0.11%
2019/11/06	2	38.40	0	0.00	38.45	2	3,310	0.06%
2019/11/05	0	0.00	21	38.52	38.45	-21	3,330	-0.63%
2019/11/04	0	0.00	16	38.35	38.45	-16	3,332	-0.48%
2019/11/01	1	38.20	1	38.25	38.40	0	3,325	0.00%
2019/10/31	10	38.40	2.1	38.60	38.60	7.9	3,352	0.24%
2019/10/30	1	38.35	15.1	38.25	38.40	-14.1	3,311	-0.42%
2019/10/29	0	0.00	1	38.29	38.10	-1	3,274	-0.03%
2019/10/28	0	0.00	1	38.05	38.10	-1	3,250	-0.03%
2019/10/24	3	37.80	10	38.35	37.90	-7	3,173	-0.22%
2019/10/23	0	0.00	20	37.75	37.95	-20	3,118	-0.64%
2019/10/22	4	37.30	1	37.65	37.25	3	3,087	0.10%
2019/10/18	1	37.30	0	0.00	37.05	1	2,983	0.03%
2019/10/17	1	37.65	10	37.50	37.65	-9	2,921	-0.31%
2019/10/16	1	37.00	0	0.00	37.35	1	2,896	0.03%
2019/10/15	2	36.70	0	0.00	36.90	2	2,876	0.07%
2019/10/14	4	36.83	2	36.80	37.00	2	2,843	0.07%
2019/10/09	20.4	37.02	0	0.00	36.75	20.4	2,781	0.73%
2019/10/08	1	37.00	5	37.41	37.50	-4	2,706	-0.15%
2019/10/07	3.2	37.88	4	37.90	37.90	-0.8	2,643	-0.03%
2019/10/04	21	38.00	0	0.00	38.30	21	2,580	0.81%
2019/10/03	36	38.04	0	0.00	38.25	36	2,558	1.41%
2019/10/01	0	0.00	0	38.60	38.60	0	2,546	0.00%
2019/09/27	1	38.30	0	0.00	38.20	1	2,540	0.04%
2019/09/26	12	38.35	0	0.00	38.35	12	2,538	0.47%
2019/09/25	58	38.45	0	0.00	38.65	58	2,520	2.30%
2019/09/24	10.2	39.00	0	0.00	39.05	10.2	2,463	0.41%
2019/09/23	3.1	39.39	0	0.00	39.20	3.1	2,449	0.13%
2019/09/20	0.1	39.50	0	0.00	39.55	0.1	2,494	0.00%
2019/09/19	0.3	39.40	0	0.00	39.50	0.3	2,472	0.01%
2019/09/18	0.2	39.80	0	0.00	39.85	0.2	2,479	0.01%
2019/09/17	0.1	39.70	2	39.85	40.00	-1.9	2,475	-0.08%
2019/09/16	0	0.00	38	39.73	39.80	-38	2,477	-1.53%
2019/09/12	0	0.00	28	39.70	39.60	-28	2,499	-1.12%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/30	1	39.50	10	39.37	39.75	-9	2,584	-0.35%
2019/08/29	1	38.60	20	38.45	39.00	-19	2,564	-0.74%
2019/08/28	0	0.00	2	38.65	38.70	-2	2,594	-0.08%
2019/08/26	24	37.95	0	0.00	37.90	24	2,587	0.93%
2019/08/23	0	0.00	0	38.50	38.50	0	2,586	0.00%
2019/08/22	0	0.00	1	38.50	38.40	-1	2,589	-0.04%
2019/08/21	0	0.00	0	38.30	38.20	0	2,698	0.00%
2019/08/20	17	38.08	1	38.10	38.30	16	2,684	0.60%
2019/08/19	15	40.18	1.5	40.20	40.20	13.5	2,599	0.52%
2019/08/16	5	40.17	1	39.96	40.15	4	2,539	0.16%
2019/08/15	0	0.00	6.4	39.86	39.75	-6.4	2,473	-0.26%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/12	6	40.45	0	0.00	40.65	6	2,350	0.26%
2019/08/06	2	39.75	2.1	40.35	40.20	-0.1	2,347	0.00%
2019/08/05	0	0.00	0.1	40.30	40.25	-0.1	2,346	0.00%
2019/08/02	1	40.70	0	0.00	40.60	1	2,391	0.04%
2019/08/01	1	41.20	1	41.20	40.85	0	2,408	0.00%
2019/07/30	0	0.00	5	41.50	41.50	-5	2,463	-0.20%
2019/07/24	1	41.40	5	41.50	41.15	-4	2,587	-0.15%
2019/07/23	5	41.15	0	0.00	41.50	5	2,575	0.19%
2019/07/17	1.4	41.17	0	0.00	41.30	1.4	2,573	0.05%
2019/07/16	0	0.00	3	41.50	41.50	-3	2,577	-0.12%
2019/07/11	0	0.00	5	41.30	41.45	-5	2,544	-0.20%
2019/07/10	0	0.00	4	41.33	41.25	-4	2,547	-0.16%
2019/07/08	0	0.00	31	41.07	41.05	-31	2,538	-1.22%
2019/07/05	0	0.00	30	41.15	41.20	-30	2,542	-1.18%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/03	0	0.00	30	40.90	40.90	-30	2,576	-1.16%
2019/07/02	0.4	40.50	2	40.55	40.70	-1.6	2,599	-0.06%
2019/07/01	1.2	40.47	60.1	40.60	40.40	-58.9	2,604	-2.26%
2019/06/26	0	0.00	61	40.47	40.40	-61	2,588	-2.36%
2019/06/25	1	39.95	0	0.00	39.95	1	2,583	0.04%
2019/06/24	15.5	40.54	0	0.00	40.25	15.5	2,584	0.60%
2019/06/21	1	40.55	0	0.00	40.20	1	2,584	0.04%
2019/06/19	1	40.30	85	40.42	40.60	-84	2,543	-3.30%
2019/06/13	0.1	39.45	1	39.35	39.65	-0.9	2,532	-0.04%
2019/06/12	0	0.00	50	39.75	39.35	-50	2,561	-1.95%
2019/06/11	0.1	39.60	0	0.00	39.70	0.1	2,557	0.00%
2019/06/10	0.1	39.40	6	39.50	39.50	-5.9	2,540	-0.23%
2019/06/06	0	0.00	0.1	39.05	39.05	-0.1	2,541	0.00%
2019/06/05	0	0.00	2	39.20	38.95	-2	2,549	-0.08%
2019/06/04	35	38.88	1	38.90	38.80	34	2,559	1.33%
2019/05/31	0	0.00	1.1	39.21	39.50	-1.1	2,598	-0.04%
2019/05/24	7	38.45	3	38.45	38.45	4	2,633	0.15%
2019/05/23	26	38.60	0	0.00	38.50	26	2,633	0.99%
2019/05/22	47	38.98	7	39.00	39.00	40	2,630	1.52%
2019/05/20	0	0.00	5	39.32	39.15	-5	2,629	-0.19%
2019/05/17	0	0.00	3	39.00	38.80	-3	2,616	-0.12%
2019/05/14	41	39.08	0	39.40	39.30	41	2,622	1.56%
2019/05/13	20.1	39.67	0	0.00	39.60	20.1	2,599	0.77%
2019/05/10	1	39.95	0	0.00	39.90	1	2,599	0.04%
2019/05/09	29	39.80	0	40.05	40.15	29	2,540	1.14%
2019/05/08	60	40.11	0	0.00	40.30	60	2,476	2.42%
2019/05/07	30.2	40.52	0	0.00	40.45	30.2	2,441	1.24%
2019/05/06	30	40.63	0	0.00	40.70	30	2,413	1.24%
2019/05/03	0	0.00	1	41.45	41.55	-1	2,358	-0.04%
2019/05/02	13	41.33	0	0.00	41.35	13	2,357	0.55%
2019/04/24	0	0.00	0.5	40.40	40.60	-0.5	2,305	-0.02%
2019/04/22	1	40.05	0.1	40.05	40.05	0.9	2,323	0.04%
2019/04/12	0	0.00	12	40.20	40.50	-12	2,449	-0.49%
2019/04/11	1	40.35	2	40.15	40.05	-1	2,472	-0.04%
2019/04/10	0	0.00	1.1	40.49	40.55	-1.1	2,462	-0.04%
2019/04/09	0	0.00	2	40.40	40.70	-2	2,454	-0.08%
2019/04/01	0	0.00	0	40.45	40.70	0	2,412	0.00%
2019/03/27	1	40.00	1	40.20	40.30	0	2,401	0.00%
2019/03/26	12	40.05	5	40.10	40.20	7	2,420	0.29%
2019/03/19	0	0.00	13	39.90	39.95	-13	2,504	-0.52%
2019/03/18	0	0.00	0.1	39.70	39.85	-0.1	2,499	0.00%
2019/03/15	3	39.13	0	39.25	39.50	3	2,503	0.12%
2019/03/13	0.2	38.95	0	0.00	39.00	0.2	2,499	0.01%
2019/03/11	0	0.00	0	38.85	38.95	0	2,564	0.00%
2019/03/08	0	0.00	1	38.35	38.80	-1	2,577	-0.04%
2019/03/07	5	38.70	5	38.75	38.70	0	2,649	0.00%
2019/03/06	1	39.05	0	0.00	39.15	1	2,605	0.04%
2019/03/05	2	38.65	0	0.00	38.80	2	2,607	0.08%
2019/02/25	0	0.00	0.1	39.45	39.60	-0.1	2,420	0.00%
2019/02/22	10	39.30	1	39.54	39.45	9	2,432	0.37%
2019/02/21	0	0.00	0	38.95	38.95	0	2,438	0.00%
2019/02/20	4	38.88	0	0.00	38.90	4	2,422	0.17%
2019/02/18	0	0.00	0	38.80	38.80	0	2,449	0.00%
2019/02/15	0	38.80	0	0.00	38.80	0	2,504	0.00%
2019/02/12	0.1	38.50	0	0.00	38.60	0.1	2,553	0.00%
2019/02/11	2.2	38.96	0	0.00	38.50	2.2	2,543	0.08%
2019/01/30	1.4	38.91	0	0.00	38.95	1.4	2,554	0.05%
2019/01/29	0.1	38.85	1	39.00	39.00	-0.9	2,583	-0.03%
2019/01/28	1	38.95	0.3	38.80	39.00	0.8	2,603	0.03%
2019/01/25	0.1	38.60	0.1	38.60	38.75	0.1	2,624	0.00%
2019/01/24	0.2	38.40	0	0.00	38.45	0.2	2,643	0.01%
2019/01/23	1	38.10	0	38.45	38.65	1	2,673	0.04%
2019/01/22	0	0.00	1	38.05	38.10	-1	2,678	-0.04%
2019/01/21	0	0.00	0.1	38.15	38.15	-0.1	2,711	0.00%
2019/01/17	1	37.90	0	0.00	37.95	1	2,750	0.04%
2019/01/16	1.1	38.05	0	0.00	38.10	1.1	2,754	0.04%
2019/01/11	0.1	38.00	0	0.00	38.15	0.1	2,845	0.00%
2019/01/09	0	0.00	0.1	37.65	37.90	-0.1	2,848	0.00%
2019/01/07	0	0.00	0	37.20	37.40	0	2,866	0.00%
2019/01/04	0	0.00	2	36.75	36.95	-2	2,940	-0.07%
2019/01/02	1.3	36.96	0	37.00	37.00	1.2	3,190	0.04%
2018/12/28	0.3	36.95	0	0.00	36.95	0.3	3,276	0.01%
2018/12/27	0.3	36.70	1	37.00	36.70	-0.8	3,306	-0.02%
2018/12/26	0.3	36.75	0	0.00	36.75	0.3	3,367	0.01%
2018/12/21	0.2	36.10	0	0.00	36.05	0.2	3,606	0.01%
2018/12/18	1	36.00	0	0.00	36.00	1	3,620	0.03%
2018/12/05	13	36.90	0	0.00	36.85	13	3,847	0.34%
2018/12/04	1	37.35	0	0.00	37.30	1	3,912	0.03%
2018/12/03	0.1	37.70	0.1	37.70	37.70	0	3,887	0.00%
2018/11/29	1.2	37.78	2	37.90	37.65	-0.8	3,806	-0.02%
2018/11/28	0.3	37.70	15	37.33	37.70	-14.7	3,818	-0.38%
2018/11/27	0.1	37.20	0	37.20	37.20	0.1	3,846	0.00%
2018/11/26	0.1	37.00	0	0.00	37.00	0.1	3,849	0.00%
2018/11/21	5	36.65	0	0.00	36.65	5	3,991	0.13%
2018/11/20	0.1	36.80	0	0.00	36.55	0.1	4,037	0.00%
2018/11/19	0.2	37.30	1.1	37.30	37.30	-0.9	4,049	-0.02%
2018/11/16	0	0.00	0.1	37.05	37.05	-0.1	4,079	0.00%
2018/11/14	0.1	37.10	0	0.00	37.10	0.1	4,127	0.00%
2018/11/13	1	35.60	0	0.00	35.80	1	4,110	0.02%
2018/11/12	2	35.70	0	0.00	35.70	2	4,136	0.05%
2018/11/09	15.1	35.90	0	0.00	35.80	15.1	4,190	0.36%
2018/11/08	2	36.50	0	0.00	36.50	2	4,173	0.05%
2018/11/07	5	36.30	0	0.00	36.75	5	4,211	0.12%
2018/11/06	16	36.60	0	0.00	36.50	16	4,207	0.38%
2018/11/05	10	37.00	0	0.00	37.35	10	4,204	0.24%
2018/11/02	0.1	37.70	0	37.70	37.70	0.1	4,218	0.00%
2018/11/01	0.2	37.45	0.9	37.45	37.45	-0.7	4,308	-0.02%
2018/10/30	1	35.85	1	35.90	35.70	0	4,287	0.00%
2018/10/29	5.2	35.60	0	0.00	35.60	5.2	4,332	0.12%
2018/10/23	2	36.70	0	0.00	36.70	2	4,525	0.04%
2018/10/22	0.1	37.00	0	0.00	36.60	0.1	4,563	0.00%
2018/10/17	0	0.00	0.1	37.50	37.35	-0.1	4,588	0.00%
2018/10/16	0	0.00	2	37.35	37.30	-2	4,628	-0.04%
2018/10/15	0	0.00	0.1	37.40	37.25	-0.1	4,693	0.00%
2018/10/12	1.5	37.60	0	0.00	37.25	1.5	4,718	0.03%
2018/10/11	3.2	36.96	27	36.60	37.75	-23.9	4,671	-0.51%
2018/10/08	2	38.53	0	0.00	38.70	2	4,453	0.04%
2018/10/05	2.2	38.81	4	38.75	38.95	-1.8	4,377	-0.04%
2018/10/04	1.2	39.10	0	0.00	38.85	1.2	4,357	0.03%
2018/10/03	4	39.00	0	0.00	39.10	4	4,315	0.09%
2018/10/02	0.3	40.10	1	40.95	39.75	-0.7	4,298	-0.02%
2018/10/01	15.2	41.45	0.3	41.00	40.95	14.8	4,278	0.35%
2018/09/19	1	37.90	1.3	37.87	37.90	-0.3	4,310	-0.01%
2018/09/17	3	38.02	0.2	37.80	37.80	2.8	4,472	0.06%
2018/09/14	0	0.00	0.2	37.95	37.75	-0.2	4,509	0.00%
2018/09/13	1	37.35	1.3	37.60	37.50	-0.3	4,548	-0.01%
2018/09/12	3	37.32	1	37.20	37.20	2	4,585	0.04%
2018/09/11	2	37.40	0.1	37.70	37.70	1.9	4,623	0.04%
2018/09/10	2	37.08	0	0.00	37.30	2	4,705	0.04%
2018/09/07	5	37.76	0	0.00	37.65	5	4,725	0.11%
2018/09/06	2	38.25	0	0.00	38.25	2	4,714	0.04%
2018/09/05	5	38.53	0	0.00	38.55	5	4,684	0.11%
2018/09/04	1	38.60	0.2	38.90	38.90	0.8	4,662	0.02%
2018/09/03	1	38.60	0	0.00	38.75	1	4,697	0.02%
2018/08/31	5	38.67	0	0.00	38.90	5	4,706	0.11%
2018/08/28	0	0.00	2.1	38.92	39.40	-2.1	4,775	-0.04%
2018/08/27	2	38.58	0.2	38.90	38.70	1.8	4,866	0.04%
2018/08/24	0	0.00	0.2	38.60	38.50	-0.2	4,882	0.00%
2018/08/23	2	38.10	0.2	38.20	38.10	1.8	4,990	0.04%
2018/08/22	5	38.14	0	0.00	38.15	5	5,002	0.10%
2018/08/21	1	38.55	0	0.00	38.65	1	4,977	0.02%
2018/08/20	1	38.45	0	0.00	38.25	1	4,973	0.02%
2018/08/17	16	39.03	2	38.85	38.80	14	4,962	0.28%
2018/08/16	1	39.20	0	0.00	39.15	1	4,929	0.02%
2018/08/15	1	39.95	0	0.00	39.50	1	4,949	0.02%
2018/08/14	2	39.95	0	0.00	39.90	2	4,947	0.04%
2018/08/13	0	0.00	3.2	40.38	40.50	-3.2	4,957	-0.06%
2018/08/10	4	40.55	0	0.00	40.50	4	4,972	0.08%
2018/08/09	7	40.88	0	0.00	41.00	7	5,013	0.14%
2018/08/08	1	40.85	0.2	40.80	40.90	0.8	5,104	0.02%
2018/08/07	1	40.25	0.1	40.25	40.20	0.9	5,152	0.02%
2018/08/03	4	41.20	2	40.80	40.85	2	5,178	0.04%
2018/08/02	3	41.20	0.1	41.35	41.30	2.9	5,210	0.06%
2018/08/01	8	42.20	0	0.00	41.75	8	5,246	0.15%
2018/07/31	0	0.00	3.2	41.89	42.45	-3.2	5,295	-0.06%
2018/07/30	0	0.00	1	41.50	41.25	-1	5,270	-0.02%
2018/07/27	0	0.00	5	41.30	41.50	-5	5,392	-0.09%
2018/07/26	7	41.37	0	0.00	41.50	7	5,410	0.13%
2018/07/25	8	41.06	0.2	41.10	41.10	7.8	5,388	0.14%
2018/07/24	31	43.69	12	43.68	43.65	19	5,344	0.36%
2018/07/23	0	0.00	11	43.96	43.95	-11	5,270	-0.21%
2018/07/20	0	0.00	4	44.23	44.25	-4	5,257	-0.08%
2018/07/17	1	44.10	96	44.07	44.10	-95	5,219	-1.82%
2018/07/13	3	43.90	0	0.00	44.00	3	5,227	0.06%
2018/07/12	1	43.40	4	43.60	43.80	-3	5,189	-0.06%
2018/07/11	0	0.00	1	43.25	43.15	-1	5,120	-0.02%
2018/07/09	0	0.00	1	43.00	42.90	-1	5,022	-0.02%
2018/07/06	3	42.68	1	42.90	42.85	2	5,047	0.04%
2018/07/04	0	0.00	6	43.13	43.00	-6	5,033	-0.12%
2018/06/29	2	42.85	1	43.50	43.20	1	5,016	0.02%
2018/06/28	3	42.87	0	0.00	43.20	3	4,945	0.06%
2018/06/27	5	43.85	0	0.00	43.20	5	4,950	0.10%
2018/06/20	2	43.05	3	43.10	43.55	-1	4,627	-0.02%
2018/06/19	0	0.00	7	43.80	43.90	-7	4,550	-0.15%
2018/06/15	0	0.00	2	42.98	43.00	-2	4,421	-0.05%
2018/06/14	7	43.65	46	43.94	43.40	-39	4,362	-0.89%
2018/06/13	0	0.00	10	43.90	43.85	-10	4,308	-0.23%
2018/06/08	1	43.65	0	0.00	43.55	1	4,333	0.02%
2018/06/07	0	0.00	10	44.50	44.45	-10	4,332	-0.23%
2018/06/06	0	0.00	1	44.20	44.30	-1	4,301	-0.02%
2018/06/04	0	0.00	2	43.45	43.85	-2	4,222	-0.05%
2018/06/01	1	42.95	1	43.45	43.00	0	4,115	0.00%
2018/05/30	0	0.00	2	42.97	42.80	-2	3,947	-0.05%
2018/05/29	0	0.00	5	43.12	43.10	-5	3,976	-0.13%
2018/05/28	0	0.00	1	43.15	43.10	-1	4,010	-0.02%
2018/05/25	0	0.00	1	42.90	43.00	-1	4,068	-0.02%
2018/05/24	0	0.00	5	42.74	42.80	-5	4,077	-0.12%
2018/05/23	0	0.00	16	42.50	42.60	-16	4,129	-0.39%
2018/05/22	0	0.00	2	42.88	42.80	-2	4,110	-0.05%
2018/05/21	0	0.00	50	42.70	42.80	-50	4,195	-1.19%
2018/05/18	0	0.00	5.6	42.43	42.50	-5.6	4,244	-0.13%
2018/05/17	5	42.50	2	42.70	42.50	3	4,397	0.07%
2018/05/16	51	42.40	4	42.46	42.50	47	4,500	1.04%
2018/05/15	1	42.00	23	41.84	42.00	-22	4,478	-0.49%
2018/05/14	4	41.95	3	41.68	41.75	1	4,591	0.02%
2018/05/11	3	41.45	5	41.30	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	7	41.39	41.45	-7	4,747	-0.15%
2018/05/09	0	0.00	10	41.20	41.30	-10	4,706	-0.21%
2018/05/08	23	40.90	24	40.92	41.00	-1	4,704	-0.02%
2018/05/07	17	40.87	10	40.70	40.45	7	4,653	0.15%
2018/05/04	0	0.00	15	40.90	40.75	-15	4,581	-0.33%
2018/05/02	5	39.95	4	40.04	40.00	1	4,428	0.02%
2018/04/27	0	0.00	45	39.32	39.70	-45	4,424	-1.02%
2018/04/26	5	38.77	3	38.85	38.80	2	4,443	0.05%
2018/04/25	5	38.85	0	0.00	38.80	5	4,458	0.11%
2018/04/23	0	0.00	1	39.85	39.80	-1	4,396	-0.02%
2018/04/20	3	39.95	15	39.85	40.00	-12	4,411	-0.27%
2018/04/19	0	0.00	0.3	39.90	40.05	-0.3	4,409	-0.01%
2018/04/17	0	0.00	5.1	39.35	39.40	-5.1	4,356	-0.12%
2018/04/16	2	39.33	0	0.00	39.40	2	4,339	0.05%
2018/04/13	0	0.00	1	39.35	39.40	-1	4,367	-0.02%
2018/04/12	11	39.00	0	0.00	39.35	11	4,377	0.25%
2018/04/11	0	0.00	2	39.05	39.15	-2	4,349	-0.05%
2018/04/09	0	0.00	4	38.33	38.40	-4	4,315	-0.09%
2018/04/03	1	38.00	4	38.03	38.05	-3	4,242	-0.07%
2018/04/02	0	0.00	4	38.33	38.25	-4	4,260	-0.09%
2018/03/28	1.1	37.65	0	0.00	37.70	1.1	4,201	0.03%
2018/03/27	7	37.74	0	0.00	37.70	7	4,196	0.17%
2018/03/26	30	37.53	0	0.00	37.60	30	4,186	0.72%
2018/03/23	10	37.55	10	37.58	37.65	0	4,201	0.00%
2018/03/22	1	38.10	1	38.15	38.15	0	4,191	0.00%
2018/03/21	1	37.80	30	37.95	38.15	-29	4,272	-0.68%
2018/03/15	4	37.61	10	37.65	37.60	-6	4,275	-0.14%
2018/03/14	0	0.00	5	37.75	37.85	-5	4,270	-0.12%
2018/03/13	0	0.00	2	37.58	37.75	-2	4,280	-0.05%
2018/03/12	0	0.00	4	37.40	37.50	-4	4,297	-0.09%
2018/03/09	21	37.69	24	37.53	37.55	-3	4,314	-0.07%
2018/03/08	10	37.13	0	0.00	37.10	10	4,374	0.23%
2018/03/07	3	36.95	0	0.00	36.95	3	4,383	0.07%
2018/03/05	9	37.06	0	0.00	36.80	9	4,529	0.20%
2018/03/02	2	36.75	3	36.60	37.20	-1	4,519	-0.02%
2018/03/01	1	37.00	0	0.00	37.10	1	4,486	0.02%
2018/02/27	10	37.60	9	37.55	37.50	1	4,453	0.02%
2018/02/26	5	37.45	4	37.39	37.30	1	4,403	0.02%
2018/02/22	2	36.60	10	36.45	36.65	-8	4,358	-0.18%
2018/02/21	0	0.00	8	36.30	36.70	-8	4,342	-0.18%
2018/02/12	14.3	36.06	9.1	36.11	35.80	5.2	4,233	0.12%
2018/02/09	35	34.90	2.1	35.88	36.15	32.9	4,138	0.80%
2018/02/08	10	36.61	2	37.05	36.50	8	3,947	0.20%
2018/02/07	38	37.06	12	37.03	37.00	26	3,802	0.68%
2018/02/06	26	36.68	0	0.00	36.70	26	3,695	0.70%
2018/02/05	13	37.80	3	37.85	37.90	10	3,472	0.29%
2018/02/02	22	38.78	40	39.00	38.50	-18	3,341	-0.54%
2018/02/01	2	39.45	3	39.50	39.45	-1	3,276	-0.03%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/26	1	39.65	0	0.00	39.90	1	3,230	0.03%
2018/01/25	1	39.75	0	0.00	39.85	1	3,223	0.03%
2018/01/24	5	39.50	3	39.60	39.70	2	3,206	0.06%
2018/01/23	0	0.00	0.2	39.70	39.70	-0.2	3,212	-0.01%
2018/01/22	12	40.01	0	0.00	39.85	12	3,171	0.38%
2018/01/19	15	40.05	0	0.00	40.20	15	3,146	0.48%
2018/01/18	0	0.00	1	40.40	40.35	-1	3,094	-0.03%
2018/01/17	0	0.00	6	40.14	40.35	-6	3,099	-0.19%
2018/01/16	0	0.00	1.3	40.04	40.05	-1.3	3,072	-0.04%
2018/01/15	0	0.00	1	39.90	40.05	-1	3,056	-0.03%
2018/01/12	0	0.00	1	39.80	39.90	-1	3,083	-0.03%
2018/01/11	10	39.70	1	39.75	39.80	9	3,105	0.29%
2018/01/10	10	40.00	0	0.00	40.05	10	3,102	0.32%
2018/01/09	3	40.18	1	40.25	40.05	2	3,113	0.06%
2018/01/08	30	39.75	0	0.00	39.90	30	3,127	0.96%
2018/01/04	1	40.05	0	0.00	39.95	1	3,267	0.03%
2018/01/03	2	39.75	10	39.90	39.95	-8	3,305	-0.24%
2018/01/02	0	0.00	15	39.42	39.55	-15	3,294	-0.46%