聯華 (1229)-國泰-館前券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
68.1
漲跌
▼0.2
漲幅
-0.29%
成交量
573張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯華 (1229)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/21	0.1	68.40	1	68.60	68.30	-0.9	1,020	-0.09%
2024/05/20	0.2	68.45	0	0.00	68.20	0.2	1,023	0.02%
2024/05/17	4	68.25	1	68.10	68.00	3	1,018	0.29%
2024/05/16	2	68.25	2	68.10	68.30	0	1,020	0.00%
2024/05/15	5.2	67.21	9.3	67.55	67.50	-4.1	1,021	-0.40%
2024/05/14	0.2	67.60	0	0.00	67.30	0.2	1,027	0.02%
2024/05/13	0.2	67.75	1	67.40	67.70	-0.9	1,028	-0.08%
2024/05/10	0.2	67.30	0	0.00	67.40	0.2	1,025	0.02%
2024/05/09	0.2	67.24	1.4	67.35	67.40	-1.1	1,054	-0.11%
2024/05/08	1.1	67.11	5	67.70	67.70	-3.9	1,051	-0.37%
2024/05/07	0.4	67.32	0	67.40	67.30	0.4	1,049	0.04%
2024/05/06	0.2	67.46	1.2	67.35	67.40	-1	1,047	-0.09%
2024/05/03	5.6	66.64	0.3	66.90	66.60	5.3	1,049	0.50%
2024/05/02	4.2	66.40	0	0.00	66.40	4.2	1,045	0.40%
2024/04/30	0	66.50	0	0.00	66.40	0	1,048	0.00%
2024/04/29	2.3	66.06	4.1	66.12	66.50	-1.8	1,048	-0.17%
2024/04/26	1.4	65.37	0	0.00	65.50	1.4	1,046	0.13%
2024/04/25	1.2	65.65	13	65.52	65.50	-11.8	1,045	-1.13%
2024/04/24	0.6	66.53	1.2	66.44	66.20	-0.6	1,043	-0.06%
2024/04/23	0	66.00	0	65.90	66.20	0	1,060	0.00%
2024/04/22	0	65.50	10	65.50	65.50	-10	1,066	-0.94%
2024/04/19	11.2	65.06	33	64.99	65.30	-21.8	1,060	-2.05%
2024/04/18	0.5	66.12	3.7	66.05	66.10	-3.2	1,036	-0.31%
2024/04/17	7.5	66.10	6	66.35	66.30	1.5	1,039	0.14%
2024/04/16	14.1	66.59	16.3	66.53	66.30	-2.3	1,023	-0.22%
2024/04/15	0.4	67.73	0.1	67.80	67.70	0.3	992	0.03%
2024/04/12	1.3	67.56	0	0.00	67.50	1.3	990	0.14%
2024/04/11	2.6	67.71	4	67.70	67.70	-1.4	994	-0.14%
2024/04/10	1.2	68.11	0.1	68.10	68.00	1.1	994	0.11%
2024/04/09	0.1	68.00	1	67.90	67.80	-1	1,008	-0.10%
2024/04/08	1	67.63	2	67.40	67.40	-1	1,004	-0.10%
2024/04/03	1.3	67.56	8.1	67.50	67.30	-6.8	1,002	-0.68%
2024/04/02	3	67.54	0	0.00	67.50	3	1,005	0.30%
2024/04/01	6.2	67.79	0.2	68.00	67.80	6.1	1,009	0.60%
2024/03/29	1.5	67.71	0.8	68.00	67.90	0.7	1,012	0.07%
2024/03/28	1.6	67.83	0	0.00	68.00	1.6	1,016	0.16%
2024/03/27	0.1	67.32	0	0.00	67.20	0.1	1,011	0.01%
2024/03/26	2.3	66.76	0.1	67.50	66.80	2.2	1,011	0.22%
2024/03/25	5.5	67.21	2	67.70	67.10	3.5	998	0.35%
2024/03/22	0.2	67.94	2.1	67.80	67.80	-1.8	992	-0.18%
2024/03/21	3.2	67.63	0	0.00	67.60	3.2	999	0.32%
2024/03/20	2	67.14	0	0.00	67.30	2	1,039	0.19%
2024/03/19	2.3	67.36	1.1	67.23	67.20	1.2	1,037	0.11%
2024/03/18	2.1	67.76	4.2	67.50	67.70	-2.1	1,033	-0.20%
2024/03/15	0.2	68.30	1.6	68.62	67.70	-1.4	1,029	-0.14%
2024/03/14	0.9	68.85	1	68.70	68.70	-0.1	1,022	-0.01%
2024/03/13	0.2	68.76	14.5	68.53	69.20	-14.4	1,018	-1.41%
2024/03/12	11.9	69.05	2	68.80	68.60	9.9	1,010	0.98%
2024/03/11	10.4	68.83	10.6	68.83	68.80	-0.2	1,008	-0.02%
2024/03/08	7.9	66.26	2	66.20	65.70	5.9	954	0.62%
2024/03/07	1.1	67.19	4.4	67.08	67.00	-3.3	936	-0.35%
2024/03/06	2.4	67.11	0.2	67.45	67.30	2.3	932	0.24%
2024/03/05	2.3	67.36	3	67.33	67.40	-0.7	944	-0.08%
2024/03/04	3.2	65.93	2.1	65.80	66.00	1.2	928	0.12%
2024/03/01	2.2	65.28	0	65.60	65.50	2.2	920	0.24%
2024/02/29	2.1	65.00	2	64.70	65.50	0.1	932	0.01%
2024/02/27	2.4	64.76	1.5	64.80	64.60	0.9	914	0.10%
2024/02/26	3.3	64.88	0	0.00	64.80	3.3	911	0.36%
2024/02/23	1	65.38	6.3	65.74	65.00	-5.2	914	-0.57%
2024/02/22	0.4	65.30	2	65.60	65.50	-1.6	944	-0.17%
2024/02/21	1.2	65.12	3	65.07	64.80	-1.8	956	-0.19%
2024/02/20	1.3	65.07	0	0.00	64.90	1.3	955	0.14%
2024/02/19	2.7	65.18	2	65.33	65.10	0.7	957	0.07%
2024/02/16	3	65.33	1	65.50	65.20	2	982	0.20%
2024/02/15	4.4	65.79	1.4	65.98	65.50	3	991	0.31%
2024/02/05	5.2	65.78	2.3	65.62	65.80	2.9	979	0.29%
2024/02/02	0.7	65.71	1.4	65.63	65.60	-0.7	977	-0.07%
2024/02/01	5.6	64.43	0.5	65.10	65.70	5.1	973	0.53%
2024/01/31	0	65.20	0	0.00	64.90	0	946	0.00%
2024/01/30	2.1	65.11	0.5	65.47	64.80	1.6	945	0.17%
2024/01/29	1.2	65.57	2	65.84	65.40	-0.8	940	-0.09%
2024/01/26	2.4	65.82	2.3	65.71	66.00	0	936	0.01%
2024/01/25	1.2	64.83	0	0.00	64.80	1.2	925	0.13%
2024/01/24	1.1	64.82	1	64.90	64.60	0.1	926	0.01%
2024/01/23	1.1	65.09	0	0.00	64.90	1.1	927	0.12%
2024/01/22	0.1	64.57	4.2	64.93	64.90	-4.1	932	-0.44%
2024/01/19	5.1	64.20	1	64.00	64.20	4.1	935	0.44%
2024/01/18	3.3	63.83	3.3	63.63	63.80	0	934	0.00%
2024/01/17	3.5	63.64	1	63.80	63.60	2.5	937	0.27%
2024/01/16	4.7	64.40	0	0.00	64.00	4.7	917	0.51%
2024/01/15	3.9	65.03	0.1	65.40	65.10	3.8	905	0.42%
2024/01/12	2.3	65.00	0	0.00	65.00	2.3	911	0.26%
2024/01/11	0.4	65.82	3.2	65.56	65.90	-2.8	910	-0.30%
2024/01/10	1.4	64.09	0.1	64.50	64.00	1.4	924	0.15%
2024/01/09	0.3	64.78	0	0.00	64.50	0.3	925	0.03%
2024/01/08	2.4	64.87	2.2	64.91	64.80	0.2	927	0.02%
2024/01/05	0.5	65.20	1.1	65.10	64.90	-0.6	932	-0.06%
2024/01/04	0.5	65.46	2	65.21	65.20	-1.5	927	-0.16%
2024/01/03	6	65.59	5.1	65.41	65.30	0.9	934	0.10%
2024/01/02	3.1	66.51	0	0.00	66.50	3.1	919	0.33%
2023/12/29	0.8	66.65	4.2	66.68	66.70	-3.5	923	-0.38%
2023/12/28	0	0.00	5.2	66.20	66.40	-5.2	922	-0.56%
2023/12/27	0	66.10	0.3	66.10	65.90	-0.3	919	-0.03%
2023/12/26	3.8	65.87	0.1	66.10	65.90	3.6	914	0.40%
2023/12/25	0.4	65.89	3	65.70	65.70	-2.6	917	-0.28%
2023/12/22	0	66.25	0.1	66.20	66.00	0	913	-0.01%
2023/12/21	1.3	66.25	6	66.27	66.20	-4.7	915	-0.51%
2023/12/20	4.2	66.37	4	65.95	66.30	0.2	919	0.02%
2023/12/19	2.7	66.19	3.5	65.92	66.00	-0.8	914	-0.09%
2023/12/18	6.6	66.54	2	66.70	66.30	4.6	905	0.51%
2023/12/15	0.2	67.61	3	67.47	67.00	-2.8	895	-0.32%
2023/12/14	0	67.20	5	67.24	67.30	-5	852	-0.59%
2023/12/13	2.6	66.87	1.1	67.48	67.00	1.5	849	0.18%
2023/12/12	1.3	66.96	0	0.00	67.20	1.3	883	0.14%
2023/12/11	1.9	67.46	3.5	67.20	67.20	-1.7	887	-0.19%
2023/12/08	5.5	68.09	3.4	68.34	67.80	2.2	874	0.25%
2023/12/07	4.1	68.03	1.4	67.97	68.50	2.7	865	0.31%
2023/12/06	0.2	68.80	3	68.83	68.60	-2.8	863	-0.33%
2023/12/05	0.1	68.56	1.3	68.60	68.50	-1.2	850	-0.14%
2023/12/04	2.1	68.46	3.1	68.54	68.50	-1	847	-0.12%
2023/12/01	1	68.42	7.1	68.54	68.40	-6.1	845	-0.73%
2023/11/30	2.8	68.36	7.7	68.33	68.40	-4.9	847	-0.58%
2023/11/29	4.3	67.42	7.3	67.73	68.00	-3	835	-0.36%
2023/11/28	0.3	66.94	1.1	67.08	67.00	-0.8	818	-0.10%
2023/11/27	1.5	66.86	2.3	66.46	66.40	-0.8	830	-0.10%
2023/11/24	0.1	66.84	0	0.00	67.00	0.1	817	0.02%
2023/11/22	3.7	66.77	22.8	66.90	66.60	-19.1	809	-2.36%
2023/11/21	1.7	66.41	10.2	66.95	67.10	-8.5	806	-1.05%
2023/11/20	1.2	65.27	1.8	64.97	65.50	-0.6	779	-0.07%
2023/11/17	1.3	64.47	8.5	64.45	64.40	-7.2	771	-0.93%
2023/11/16	3.2	64.82	0.1	64.50	64.60	3.1	767	0.41%
2023/11/15	0.4	64.33	9.4	64.48	64.90	-9	768	-1.18%
2023/11/14	5	63.46	8.3	63.27	63.80	-3.3	751	-0.44%
2023/11/13	0	62.10	1.3	62.14	62.30	-1.3	735	-0.17%
2023/11/10	0.1	62.10	5.1	62.00	61.80	-5	765	-0.65%
2023/11/09	0.2	62.39	0	0.00	62.40	0.2	780	0.03%
2023/11/08	0.1	62.08	0.7	62.27	62.50	-0.6	793	-0.07%
2023/11/07	0	61.90	0	0.00	61.80	0	799	0.00%
2023/11/06	0.2	61.83	0	0.00	61.80	0.2	815	0.02%
2023/11/03	0.2	61.72	1.1	61.61	61.50	-0.9	825	-0.11%
2023/11/02	0.1	61.81	0	0.00	61.60	0.1	836	0.01%
2023/11/01	0.1	61.86	1	61.60	61.60	-0.9	858	-0.10%
2023/10/31	2.8	62.00	0	0.00	61.90	2.8	872	0.32%
2023/10/30	0.3	62.10	0	0.00	62.20	0.3	896	0.03%
2023/10/27	0	61.80	1	61.80	62.20	-1	897	-0.11%
2023/10/26	0.3	61.26	0.1	61.25	61.20	0.2	908	0.02%
2023/10/25	0	61.50	3	61.90	61.20	-3	932	-0.32%
2023/10/24	1	61.09	1	60.90	61.20	0	964	0.00%
2023/10/23	2.2	60.53	3.1	60.51	60.60	-0.9	1,014	-0.09%
2023/10/20	1.6	60.51	0	0.00	60.80	1.6	1,060	0.15%
2023/10/19	8.1	60.91	1	60.80	60.80	7.1	1,075	0.66%
2023/10/18	4.4	60.29	4	60.30	61.70	0.4	1,087	0.04%
2023/10/17	2.8	61.03	0.7	61.20	60.90	2.2	1,078	0.20%
2023/10/16	11.9	61.11	0.2	61.30	61.10	11.6	1,125	1.03%
2023/10/13	0.3	61.57	0.7	61.59	61.30	-0.5	1,141	-0.04%
2023/10/12	0.7	61.90	0	0.00	61.80	0.7	1,175	0.06%
2023/10/11	0.3	61.97	1.9	61.72	61.60	-1.7	1,206	-0.14%
2023/10/06	1	62.20	1	62.30	62.10	0	1,249	0.00%
2023/10/05	4.2	62.03	2	62.05	61.80	2.2	1,256	0.17%
2023/10/04	2.5	61.29	2	61.50	61.40	0.5	1,274	0.04%
2023/10/03	2.1	61.90	1.2	62.01	61.90	0.9	1,277	0.07%
2023/10/02	1.8	61.97	0	0.00	61.80	1.8	1,294	0.14%
2023/09/28	1.1	61.52	0	0.00	62.40	1.1	1,315	0.08%
2023/09/27	0.2	61.86	1.2	61.58	61.40	-1	1,317	-0.08%
2023/09/26	1.7	62.01	0	62.50	61.80	1.7	1,325	0.13%
2023/09/25	3.1	62.29	3	61.90	62.50	0.1	1,352	0.01%
2023/09/22	0	61.60	5.4	61.64	61.90	-5.3	1,381	-0.39%
2023/09/21	0.3	61.80	1	61.65	61.50	-0.7	1,420	-0.05%
2023/09/20	0.1	61.89	3	61.92	61.80	-2.9	1,447	-0.20%
2023/09/19	2.1	62.18	0	0.00	61.70	2.1	1,488	0.14%
2023/09/18	4.4	62.13	0.9	62.27	62.30	3.5	1,502	0.23%
2023/09/15	0.1	61.75	2.3	62.27	63.00	-2.2	1,501	-0.14%
2023/09/14	2.3	61.72	1.1	62.20	62.00	1.1	1,458	0.08%
2023/09/13	0	60.80	0.1	61.10	61.40	-0.1	1,450	-0.01%
2023/09/12	2.2	60.70	0	0.00	60.60	2.2	1,462	0.15%
2023/09/11	2	60.24	0	0.00	60.30	2	1,465	0.14%
2023/09/08	0.3	60.37	0.2	60.40	60.20	0.1	1,461	0.00%
2023/09/07	1.8	60.50	0.2	60.70	60.30	1.6	1,464	0.11%
2023/09/06	2.5	61.02	5	61.08	60.80	-2.5	1,464	-0.17%
2023/09/05	2.3	62.41	0.1	62.28	61.60	2.2	1,465	0.15%
2023/09/04	0.2	61.29	0	0.00	61.60	0.2	1,469	0.02%
2023/09/01	0.5	61.12	0.1	61.40	60.80	0.4	1,471	0.03%
2023/08/31	2.6	60.63	1.3	60.84	61.20	1.3	1,473	0.09%
2023/08/30	1.6	60.69	0	0.00	60.60	1.6	1,455	0.11%
2023/08/29	4	60.68	1.1	60.81	60.60	2.9	1,462	0.20%
2023/08/28	2.4	60.74	0.2	61.00	60.80	2.2	1,462	0.15%
2023/08/25	0.2	60.73	3	60.30	60.20	-2.8	1,467	-0.19%
2023/08/24	1.3	59.69	6.1	59.68	59.70	-4.9	1,467	-0.33%
2023/08/23	2.6	59.67	0.1	59.90	59.60	2.5	1,483	0.17%
2023/08/22	4.5	59.94	0	0.00	59.60	4.5	1,488	0.30%
2023/08/21	1.4	60.12	0.1	60.20	60.10	1.2	1,495	0.08%
2023/08/18	6.3	59.91	1	59.50	59.70	5.3	1,492	0.35%
2023/08/17	1.6	59.80	1	60.50	60.20	0.6	1,481	0.04%
2023/08/16	4	59.87	6	60.08	60.50	-2	1,483	-0.14%
2023/08/15	13.3	61.45	21.6	61.01	60.90	-8.3	1,461	-0.57%
2023/08/14	4.7	61.71	0	0.00	61.80	4.7	1,457	0.32%
2023/08/11	0.9	62.78	0.1	62.70	62.50	0.8	1,474	0.06%
2023/08/10	2.6	63.48	0	0.00	63.10	2.6	1,481	0.18%
2023/08/09	3.6	63.93	7.6	64.15	64.30	-4	1,484	-0.27%
2023/08/08	2.2	63.58	1.1	63.54	63.70	1.1	1,478	0.07%
2023/08/07	6.9	62.19	24.4	62.73	63.20	-17.4	1,487	-1.17%
2023/08/04	14.7	62.73	1	63.19	62.60	13.7	1,468	0.93%
2023/08/02	5.5	63.60	5	63.56	63.10	0.5	1,469	0.03%
2023/08/01	3.9	64.45	1.1	64.51	64.30	2.8	1,447	0.19%
2023/07/31	4.5	64.21	20.6	64.11	63.90	-16.1	1,459	-1.11%
2023/07/28	14.4	63.85	10.4	63.74	63.80	4	1,455	0.28%
2023/07/27	12.8	64.85	4	65.10	64.60	8.8	1,433	0.61%
2023/07/26	17.1	64.81	16.1	65.53	65.50	1	1,421	0.07%
2023/07/25	20.8	69.20	18.4	69.17	69.30	2.4	1,379	0.18%
2023/07/24	40.2	69.73	8	69.35	69.10	32.2	1,345	2.39%
2023/07/21	2.5	69.62	4.3	69.61	69.60	-1.7	1,356	-0.13%
2023/07/20	14	69.71	17.1	69.37	69.70	-3.1	1,453	-0.21%
2023/07/19	33.1	69.41	4.4	69.87	68.80	28.7	1,505	1.91%
2023/07/18	1	70.90	3	70.92	71.20	-2	1,467	-0.14%
2023/07/17	15.1	70.51	3.8	71.28	70.90	11.3	1,466	0.77%
2023/07/14	4.8	71.22	8.9	70.87	71.10	-4.2	1,434	-0.29%
2023/07/13	0.6	69.98	24.5	70.18	69.80	-23.9	1,415	-1.69%
2023/07/12	1.1	69.30	1	69.30	69.20	0.1	1,422	0.01%
2023/07/11	12.6	69.37	6.1	69.35	69.40	6.6	1,427	0.46%
2023/07/10	4.4	68.06	7.2	67.94	68.00	-2.7	1,427	-0.19%
2023/07/07	5.1	68.00	0.6	68.11	68.00	4.5	1,433	0.32%
2023/07/06	13.5	68.18	5.2	68.27	68.20	8.3	1,424	0.59%
2023/07/05	6.2	69.01	0.1	69.30	69.10	6.1	1,412	0.43%
2023/07/04	7.1	68.95	0	0.00	69.00	7.1	1,418	0.50%
2023/07/03	2.2	69.09	4.1	69.18	69.00	-1.9	1,438	-0.13%
2023/06/30	2.1	67.03	2	67.30	67.80	0.1	1,442	0.01%
2023/06/29	1.8	68.17	4.8	68.01	67.60	-2.9	1,409	-0.21%
2023/06/28	5.8	66.93	11.4	66.92	67.90	-5.6	1,371	-0.41%
2023/06/27	11.6	66.54	15.1	66.50	66.70	-3.5	1,346	-0.26%
2023/06/26	9.7	65.10	6.3	64.81	65.10	3.4	1,333	0.26%
2023/06/21	3.1	64.12	4.2	63.84	64.60	-1.1	1,317	-0.09%
2023/06/20	4.3	63.71	3.4	63.77	63.60	0.9	1,313	0.07%
2023/06/19	15.4	64.24	1.2	64.30	64.10	14.3	1,328	1.07%
2023/06/16	2	64.60	10.1	63.91	64.60	-8.1	1,333	-0.61%
2023/06/15	1.2	63.90	2.3	63.77	63.90	-1.1	1,323	-0.08%
2023/06/14	13	63.70	4	63.60	63.70	9	1,360	0.66%
2023/06/13	2.4	63.88	3.4	63.59	63.80	-1	1,372	-0.07%
2023/06/12	3.1	63.60	3	63.67	63.50	0.1	1,390	0.00%
2023/06/09	8.2	63.53	2.1	64.00	63.40	6.1	1,422	0.43%
2023/06/08	3	63.50	1.2	63.61	63.60	1.9	1,422	0.13%
2023/06/07	0.1	62.70	3.3	62.76	63.00	-3.2	1,418	-0.23%
2023/06/06	5.7	62.52	0	0.00	62.40	5.7	1,410	0.40%
2023/06/05	2.2	62.52	10.7	62.66	62.60	-8.5	1,410	-0.60%
2023/06/02	2.2	62.80	2.2	62.85	62.70	0	1,408	0.00%
2023/06/01	5.1	62.78	0.1	62.80	62.70	5.1	1,412	0.36%
2023/05/31	4.4	62.37	0	0.00	62.30	4.4	1,414	0.31%
2023/05/30	3.3	62.83	1.1	62.62	62.70	2.2	1,411	0.15%
2023/05/29	6.2	63.39	4.5	63.48	63.20	1.7	1,417	0.12%
2023/05/26	4.4	62.76	1.3	62.35	62.90	3.1	1,395	0.22%
2023/05/25	0.1	62.62	2	62.50	62.90	-1.9	1,387	-0.14%
2023/05/24	1.5	62.40	1.5	62.40	62.70	0.1	1,384	0.01%
2023/05/23	0	62.60	0.3	62.72	62.80	-0.2	1,383	-0.02%
2023/05/22	0.1	62.80	1	62.90	62.80	-0.9	1,384	-0.06%
2023/05/19	0.1	62.05	3	62.23	62.30	-2.9	1,370	-0.21%
2023/05/18	0.3	62.47	0.1	62.49	62.30	0.1	1,363	0.01%
2023/05/17	2	62.40	7.3	62.58	62.80	-5.3	1,360	-0.39%
2023/05/16	5.1	61.15	1.3	61.58	61.50	3.8	1,333	0.29%
2023/05/15	7.6	60.25	0.2	60.90	60.90	7.4	1,322	0.56%
2023/05/12	5.1	61.08	1	61.50	61.10	4.1	1,314	0.31%
2023/05/11	5.1	61.08	1	61.50	60.70	4.1	1,322	0.31%
2023/05/10	0	61.95	3.2	61.90	62.20	-3.1	1,315	-0.24%
2023/05/09	3.1	61.80	0	0.00	61.80	3.1	1,317	0.24%
2023/05/08	2	61.90	1	62.10	62.20	1	1,325	0.08%
2023/05/05	7.1	62.06	6	61.95	61.90	1.1	1,348	0.08%
2023/05/04	1.1	62.66	1.4	62.46	62.70	-0.3	1,347	-0.02%
2023/05/03	0.1	61.82	3.4	61.90	61.90	-3.2	1,338	-0.24%
2023/05/02	1.1	61.73	10.1	61.75	61.90	-9	1,345	-0.67%
2023/04/28	1	61.10	2	60.85	61.00	-1	1,344	-0.08%
2023/04/27	3.1	60.78	11.1	60.83	60.70	-8	1,343	-0.59%
2023/04/26	3.5	60.40	17.6	60.16	61.10	-14.1	1,339	-1.05%
2023/04/25	17.8	60.69	42.4	60.67	60.20	-24.6	1,313	-1.88%
2023/04/24	22.3	61.02	12.8	61.76	62.30	9.5	1,211	0.78%
2023/04/21	3.3	60.38	8.1	60.38	59.80	-4.8	1,191	-0.40%
2023/04/20	8	60.24	9.1	60.22	60.50	-1.1	1,179	-0.10%
2023/04/19	0.1	60.00	0.7	59.88	59.70	-0.6	1,170	-0.05%
2023/04/18	2.6	60.07	4.2	59.88	59.80	-1.5	1,160	-0.13%
2023/04/17	11.3	60.73	2.2	61.23	60.20	9.1	1,149	0.79%
2023/04/14	2.2	59.59	4.7	59.61	59.40	-2.5	1,096	-0.23%
2023/04/13	1.6	59.05	2	58.90	59.00	-0.4	1,085	-0.04%
2023/04/12	1	58.30	1.2	58.74	58.30	-0.1	1,081	-0.01%
2023/04/11	0.4	58.46	6.1	58.40	58.30	-5.6	1,073	-0.52%
2023/04/10	0.1	58.55	1.3	58.69	58.70	-1.2	1,064	-0.11%
2023/04/07	1	58.30	2.1	58.24	58.30	-1.1	1,054	-0.11%
2023/04/06	0.4	57.14	4.4	57.26	57.70	-4	1,039	-0.39%
2023/03/31	2.1	55.35	2.1	56.14	56.00	0	1,011	0.00%
2023/03/30	0.1	56.01	1	56.00	55.70	-0.9	977	-0.09%
2023/03/29	0.1	55.98	1.4	56.00	56.00	-1.3	979	-0.14%
2023/03/28	11.2	55.92	2.1	55.81	55.80	9.1	986	0.92%
2023/03/27	16.4	55.89	4.1	55.98	56.00	12.3	982	1.26%
2023/03/24	5.3	56.31	1.1	56.39	56.20	4.2	961	0.44%
2023/03/23	1.6	56.17	1.4	56.33	56.40	0.2	959	0.02%
2023/03/22	1	56.21	1	56.40	56.30	0	957	0.00%
2023/03/21	5	55.30	4.5	55.43	55.60	0.5	943	0.05%
2023/03/20	0	54.67	2.3	54.72	54.60	-2.3	937	-0.24%
2023/03/17	1.3	54.97	1	54.70	54.40	0.3	925	0.03%
2023/03/16	3.3	56.00	3.1	55.83	55.50	0.2	889	0.03%
2023/03/15	8.4	56.13	9.3	56.09	56.10	-0.8	879	-0.10%
2023/03/14	9.2	55.11	11.3	55.13	55.10	-2.1	863	-0.24%
2023/03/13	1.2	53.13	0.5	54.10	53.80	0.7	832	0.09%
2023/03/10	1.6	54.27	1.1	54.16	53.90	0.5	832	0.06%
2023/03/09	0.3	54.79	0.2	54.80	54.70	0.1	830	0.01%
2023/03/08	0.2	54.68	2	54.40	54.80	-1.8	845	-0.21%
2023/03/07	1.1	54.62	0	0.00	54.80	1.1	839	0.13%
2023/03/06	1.5	54.77	19.2	54.72	54.80	-17.7	846	-2.09%
2023/03/03	0.3	54.04	0	0.00	54.20	0.3	842	0.03%
2023/03/02	3	53.77	1.1	53.81	54.00	1.9	841	0.23%
2023/03/01	6.2	53.93	3	54.10	53.80	3.2	838	0.38%
2023/02/24	1.6	54.39	0.1	54.50	54.40	1.5	830	0.18%
2023/02/23	0	54.50	2.1	54.41	54.30	-2.1	829	-0.26%
2023/02/22	2.3	53.47	17.2	53.34	53.80	-14.8	832	-1.78%
2023/02/21	0.5	54.03	0.2	54.20	53.90	0.3	830	0.04%
2023/02/20	1.9	54.24	0	0.00	54.30	1.9	843	0.23%
2023/02/17	0.6	53.68	11.2	53.28	53.40	-10.6	842	-1.26%
2023/02/16	0.1	53.50	0	0.00	53.30	0.1	852	0.01%
2023/02/15	1.8	53.13	6.7	53.47	53.20	-4.8	861	-0.56%
2023/02/14	0.9	53.79	0.5	53.80	53.40	0.4	863	0.05%
2023/02/13	2.7	53.71	0	0.00	53.70	2.7	865	0.31%
2023/02/10	1.2	54.52	1	54.50	54.40	0.2	868	0.02%
2023/02/09	10.3	55.00	2.1	54.93	55.00	8.2	867	0.94%
2023/02/08	2.5	54.49	7.3	54.60	54.60	-4.8	858	-0.56%
2023/02/07	1.1	53.70	4.5	53.76	53.90	-3.4	847	-0.40%
2023/02/06	4.2	53.40	0	0.00	53.70	4.2	844	0.49%
2023/02/03	1.3	53.54	2.9	53.73	53.80	-1.6	827	-0.20%
2023/02/02	18.2	53.20	2.1	53.16	53.40	16.2	800	2.02%
2023/02/01	19.6	52.06	4	51.90	52.40	15.6	786	1.99%
2023/01/31	4.1	51.80	1	52.00	51.90	3.1	787	0.39%
2023/01/30	1	51.63	0	0.00	51.60	1	779	0.13%
2023/01/17	3.5	51.62	0	0.00	51.50	3.5	768	0.45%
2023/01/16	3.5	51.58	0.6	51.78	51.50	2.9	769	0.38%
2023/01/13	0.2	51.59	2.9	51.36	51.30	-2.7	762	-0.35%
2023/01/12	0.2	51.82	3	51.83	51.70	-2.8	768	-0.36%
2023/01/11	4.7	51.82	4.5	51.95	52.30	0.2	765	0.03%
2023/01/10	1.3	50.05	0	0.00	50.00	1.3	724	0.18%
2023/01/09	1	50.10	0	0.00	50.10	1	746	0.14%
2023/01/06	1.2	50.12	0	0.00	50.00	1.2	749	0.16%
2023/01/05	3	49.98	2	50.03	50.10	1	761	0.13%
2023/01/04	1.2	50.12	0	0.00	50.10	1.2	768	0.16%
2023/01/03	0.3	50.20	0	0.00	50.00	0.3	793	0.04%
2022/12/30	0	49.80	6	49.95	50.10	-6	797	-0.75%
2022/12/29	0.6	49.44	0	0.00	49.70	0.6	788	0.07%
2022/12/28	1.1	49.47	2	49.70	49.50	-0.9	798	-0.11%
2022/12/27	0.1	49.55	1	49.25	49.45	-1	814	-0.12%
2022/12/26	1.4	49.32	2.2	49.50	49.45	-0.8	832	-0.09%
2022/12/23	1.3	49.04	0.4	49.30	49.25	0.9	858	0.11%
2022/12/22	0	49.35	1.5	49.39	49.15	-1.5	870	-0.17%
2022/12/21	1.1	48.92	0	49.20	48.90	1	891	0.12%
2022/12/20	2.2	49.22	0	49.35	48.95	2.2	891	0.25%
2022/12/19	0.3	49.89	2	49.70	49.80	-1.7	898	-0.19%
2022/12/16	2.9	49.49	1.2	49.77	49.35	1.7	904	0.19%
2022/12/15	0.1	50.34	1	50.20	50.20	-0.9	904	-0.10%
2022/12/14	1.6	50.00	3.1	50.12	49.95	-1.5	915	-0.17%
2022/12/13	2	49.88	0.6	49.98	49.75	1.5	919	0.16%
2022/12/12	1.1	49.35	2	49.45	49.80	-0.9	928	-0.09%
2022/12/09	1.2	49.85	0	0.00	49.75	1.2	969	0.12%
2022/12/08	3.2	49.40	2	49.45	49.45	1.2	980	0.12%
2022/12/07	5.3	49.84	0	0.00	49.80	5.3	983	0.54%
2022/12/06	0.1	50.34	0.1	50.20	50.00	0	984	0.00%
2022/12/05	0.2	51.00	2.1	51.00	50.70	-1.9	987	-0.19%
2022/12/02	0	51.10	0	0.00	51.00	0	990	0.00%
2022/12/01	1.1	51.13	1	51.60	51.30	0.1	998	0.01%
2022/11/30	3	50.93	0.4	51.10	51.10	2.6	993	0.26%
2022/11/29	3.1	50.13	2	49.88	50.10	1.1	981	0.11%
2022/11/28	2.1	49.61	0	50.46	50.40	2.1	981	0.21%
2022/11/25	0.1	50.31	0.1	50.40	50.00	0.1	979	0.01%
2022/11/24	0.6	50.08	4	50.10	50.20	-3.4	981	-0.35%
2022/11/23	5.3	49.59	4	49.63	49.75	1.3	993	0.13%
2022/11/22	0.2	49.25	7.8	49.24	49.35	-7.6	1,018	-0.74%
2022/11/21	1.2	49.03	2	49.10	48.90	-0.8	1,032	-0.08%
2022/11/18	3.6	49.27	0	0.00	49.20	3.6	1,036	0.34%
2022/11/17	1.2	49.52	0	0.00	49.55	1.2	1,047	0.11%
2022/11/16	8.1	49.81	3.5	49.91	49.30	4.6	1,046	0.44%
2022/11/15	2.2	50.62	2	50.60	50.60	0.2	1,036	0.02%
2022/11/14	0.7	50.80	6	50.57	50.90	-5.3	1,034	-0.51%
2022/11/11	0.1	50.30	2.7	50.30	50.10	-2.6	1,027	-0.25%
2022/11/10	0	50.26	0	0.00	50.00	0	1,024	0.00%
2022/11/09	0.1	50.22	2.1	50.30	50.50	-2	1,024	-0.20%
2022/11/08	0	49.95	1.1	49.90	49.75	-1.1	1,046	-0.10%
2022/11/07	1.1	49.04	0	0.00	49.30	1.1	1,042	0.11%
2022/11/04	1	47.91	1	48.29	48.05	0	1,036	0.00%
2022/11/03	0.1	47.88	0	0.00	48.00	0.1	1,036	0.01%
2022/11/02	0.1	47.82	0	0.00	47.60	0.1	1,036	0.01%
2022/11/01	2	47.37	2	46.98	47.10	0	1,038	0.00%
2022/10/31	3	47.00	2.1	46.56	46.55	1	1,050	0.09%
2022/10/28	0.6	47.29	0	0.00	46.70	0.6	1,072	0.05%
2022/10/27	0.2	47.52	0	0.00	47.10	0.2	1,103	0.01%
2022/10/26	0.3	46.41	0	0.00	46.40	0.3	1,123	0.02%
2022/10/25	3.3	46.17	0	0.00	46.25	3.3	1,140	0.29%
2022/10/24	2.3	47.14	0	0.00	47.10	2.3	1,159	0.20%
2022/10/21	1.3	47.12	0	0.00	46.90	1.3	1,161	0.11%
2022/10/20	1.1	46.96	4.9	46.81	47.10	-3.8	1,176	-0.32%
2022/10/19	1.3	48.09	0	0.00	47.95	1.3	1,179	0.11%
2022/10/18	0.4	47.83	0	0.00	48.00	0.4	1,184	0.04%
2022/10/17	5.7	47.03	1.1	46.46	47.60	4.7	1,188	0.40%
2022/10/14	2	48.30	2.2	48.87	48.60	-0.1	1,164	-0.01%
2022/10/13	5.3	48.30	0	0.00	48.25	5.3	1,167	0.45%
2022/10/12	4.4	48.58	0.2	48.00	48.90	4.2	1,159	0.36%
2022/10/11	7	48.50	0.4	48.49	48.30	6.6	1,154	0.57%
2022/10/07	4	50.12	0.8	50.40	49.85	3.3	1,128	0.29%
2022/10/06	0.8	50.65	0	0.00	50.60	0.8	1,125	0.08%
2022/10/05	2.2	50.54	4.9	50.80	50.90	-2.7	1,137	-0.24%
2022/10/04	5.7	49.61	0.4	50.00	49.95	5.3	1,131	0.46%
2022/10/03	6	49.78	11.5	49.85	49.65	-5.4	1,122	-0.49%
2022/09/30	0.4	50.49	9	50.43	50.70	-8.7	1,117	-0.77%
2022/09/29	3.5	51.38	7.6	51.38	51.20	-4.1	1,100	-0.37%
2022/09/28	4.4	51.81	9.2	51.42	51.10	-4.8	1,098	-0.44%
2022/09/27	4.9	52.36	2	52.30	52.70	2.9	1,088	0.27%
2022/09/26	3.9	53.06	0.4	52.94	52.60	3.5	1,093	0.32%
2022/09/23	1.2	54.07	0	54.20	54.20	1.2	1,088	0.11%
2022/09/22	3.9	53.74	3	54.03	54.20	0.9	1,101	0.08%
2022/09/21	2.2	53.92	2	54.40	53.60	0.2	1,095	0.02%
2022/09/20	4.3	53.84	0	0.00	54.30	4.3	1,085	0.40%
2022/09/19	4.8	54.02	0	0.00	53.90	4.8	1,089	0.44%
2022/09/16	0.1	54.66	0	0.00	54.30	0.1	1,097	0.01%
2022/09/15	2.7	54.66	80	54.52	54.80	-77.3	1,065	-7.26%
2022/09/14	2.6	54.90	3	54.80	54.70	-0.4	1,064	-0.03%
2022/09/13	2.3	55.58	1	55.40	55.40	1.3	1,077	0.12%
2022/09/12	2.1	55.45	0	0.00	55.30	2.1	1,080	0.20%
2022/09/08	1	54.62	0	0.00	55.70	1	1,089	0.09%
2022/09/07	9.1	54.83	0	0.00	54.60	9.1	1,098	0.83%
2022/09/06	3.3	55.97	0	0.00	55.70	3.3	1,090	0.30%
2022/09/05	2.2	56.01	0	0.00	56.00	2.2	1,098	0.20%
2022/09/02	2.2	56.41	0	0.00	56.20	2.2	1,115	0.20%
2022/09/01	2.4	56.33	0.4	56.65	56.50	2	1,126	0.18%
2022/08/31	4	56.90	0	0.00	57.00	4	1,130	0.35%
2022/08/30	1.3	56.96	4	57.03	56.90	-2.7	1,151	-0.23%
2022/08/29	7.7	58.62	2	58.65	58.80	5.7	1,148	0.50%
2022/08/26	71.1	59.94	0	0.00	59.60	71.1	1,134	6.26%
2022/08/25	1	60.50	2	60.20	60.20	-1	1,149	-0.09%
2022/08/24	0.3	60.04	3	60.17	59.90	-2.7	1,143	-0.23%
2022/08/23	1.1	59.49	4.4	59.49	59.70	-3.3	1,161	-0.29%
2022/08/22	2	59.50	0.1	59.20	59.50	1.9	1,169	0.16%
2022/08/19	0.4	59.35	3.1	59.50	59.30	-2.7	1,172	-0.23%
2022/08/18	0	59.54	1	59.20	59.30	-1	1,192	-0.08%
2022/08/17	2.3	59.36	0	0.00	59.20	2.3	1,207	0.19%
2022/08/16	6.3	59.44	1.1	59.34	59.40	5.1	1,210	0.42%
2022/08/15	2.3	59.00	5.2	59.61	59.80	-2.9	1,214	-0.24%
2022/08/12	0.1	58.00	2	57.80	57.70	-1.9	1,209	-0.16%
2022/08/11	0.1	57.40	1.7	57.17	57.40	-1.7	1,248	-0.13%
2022/08/10	0.3	56.82	1	56.60	56.50	-0.7	1,261	-0.05%
2022/08/09	1.3	56.84	1	56.80	57.00	0.3	1,269	0.02%
2022/08/08	1.3	56.76	0	0.00	56.90	1.3	1,287	0.10%
2022/08/05	0	57.64	2	57.60	57.60	-2	1,315	-0.15%
2022/08/04	5.8	56.21	9	56.03	56.40	-3.2	1,338	-0.24%
2022/08/03	3.1	57.08	2.1	57.01	57.10	1	1,330	0.07%
2022/08/02	0.1	58.65	1	58.30	58.50	-0.9	1,335	-0.07%
2022/08/01	2.3	59.03	1.3	59.52	58.90	1	1,367	0.07%
2022/07/29	3.3	58.63	18.2	59.22	59.90	-14.9	1,376	-1.09%
2022/07/28	4.5	58.38	2	58.30	58.20	2.5	1,361	0.18%
2022/07/27	3	58.03	3	57.73	58.40	0	1,374	0.00%
2022/07/26	2	57.50	11	57.95	58.00	-9	1,398	-0.64%
2022/07/25	2.1	56.55	3.5	57.23	57.40	-1.4	1,424	-0.10%
2022/07/22	2	55.91	18.2	56.53	56.60	-16.1	1,450	-1.11%
2022/07/21	3	55.80	3	55.67	55.90	0	1,521	0.00%
2022/07/20	2.2	56.49	3.6	56.03	55.90	-1.5	1,588	-0.09%
2022/07/19	2.1	55.14	3	55.43	55.90	-0.9	1,639	-0.06%
2022/07/18	0.2	54.60	0	0.00	54.60	0.2	1,697	0.01%
2022/07/15	0.2	54.81	1	54.80	54.50	-0.8	1,733	-0.05%
2022/07/14	2	55.01	1	55.10	54.90	1	1,776	0.06%
2022/07/13	0.1	54.63	0.9	55.30	55.50	-0.8	1,796	-0.05%
2022/07/12	9.5	54.33	0	0.00	54.10	9.5	1,811	0.52%
2022/07/11	6.7	55.02	2	54.50	54.90	4.7	1,838	0.25%
2022/07/08	6.3	54.93	1	54.50	54.60	5.3	1,841	0.29%
2022/07/07	1.3	55.40	4	55.48	55.40	-2.7	1,841	-0.15%
2022/07/06	0.1	55.77	5.1	55.60	55.40	-4.9	1,861	-0.27%
2022/07/05	9	55.45	0	56.00	56.40	9	1,879	0.48%
2022/07/04	0.5	54.83	3	55.03	55.00	-2.6	1,894	-0.14%
2022/07/01	1.1	55.59	0	0.00	54.70	1.1	1,942	0.06%
2022/06/30	4.7	56.11	5	55.88	56.10	-0.3	1,971	-0.01%
2022/06/29	5.1	56.54	1.3	56.92	57.00	3.8	1,977	0.19%
2022/06/28	0.1	56.87	1.4	56.72	57.00	-1.3	1,990	-0.07%
2022/06/27	1.4	56.98	8.2	57.33	57.10	-6.8	1,998	-0.34%
2022/06/24	2	56.95	6.1	56.85	56.90	-4.1	1,999	-0.21%
2022/06/23	0.2	55.27	3.5	55.97	56.00	-3.2	1,994	-0.16%
2022/06/22	5.6	55.48	3	55.73	55.30	2.6	2,002	0.13%
2022/06/21	2.2	55.86	3	55.47	56.10	-0.8	2,007	-0.04%
2022/06/20	1.4	54.07	10.1	54.30	54.00	-8.7	2,016	-0.43%
2022/06/17	3.8	54.28	2.1	54.31	54.30	1.7	2,045	0.08%
2022/06/16	1.7	55.34	0	56.00	55.10	1.7	2,066	0.08%
2022/06/15	2.2	55.67	0	0.00	55.80	2.2	2,122	0.10%
2022/06/14	1.3	55.49	2.5	55.62	55.90	-1.2	2,143	-0.06%
2022/06/13	2.6	55.95	3.2	55.81	55.90	-0.6	2,177	-0.03%
2022/06/10	1.3	56.81	2	57.00	57.30	-0.7	2,181	-0.03%
2022/06/09	3.5	57.79	4.1	57.68	57.70	-0.6	2,211	-0.03%
2022/06/08	3.2	58.06	3.7	57.92	58.40	-0.5	2,332	-0.02%
2022/06/07	1.1	56.99	3.6	56.92	57.00	-2.5	2,481	-0.10%
2022/06/06	1.1	56.10	1.1	55.81	56.10	0	2,507	0.00%
2022/06/02	26.5	55.84	11.6	56.01	55.90	15	2,583	0.58%
2022/06/01	0.3	57.63	2.1	57.70	57.50	-1.8	2,618	-0.07%
2022/05/31	3.1	57.43	0.2	57.70	57.70	2.9	2,657	0.11%
2022/05/30	0.7	57.13	2	57.30	57.30	-1.3	2,717	-0.05%
2022/05/27	2	56.05	5	55.90	56.00	-3	2,803	-0.11%
2022/05/26	4.2	56.16	4	56.28	56.00	0.2	2,827	0.01%
2022/05/25	0	55.30	5.4	54.85	55.10	-5.4	2,826	-0.19%
2022/05/24	3.8	54.09	3	54.30	53.90	0.8	2,888	0.03%
2022/05/23	2.7	54.52	2.1	54.72	54.60	0.6	2,899	0.02%
2022/05/20	4.8	54.39	0	0.00	54.60	4.8	2,926	0.16%
2022/05/19	10.2	54.88	12	55.28	55.20	-1.8	2,918	-0.06%
2022/05/18	0.2	54.61	0	0.00	54.50	0.2	2,890	0.01%
2022/05/17	2.9	53.44	2	53.30	53.50	0.9	2,896	0.03%
2022/05/16	3.8	53.52	0	53.90	53.60	3.8	2,928	0.13%
2022/05/13	2.6	52.16	0	0.00	52.70	2.6	2,958	0.09%
2022/05/12	7.7	52.35	5	52.30	52.00	2.7	2,961	0.09%
2022/05/11	2.7	53.90	0.2	53.55	53.20	2.5	2,971	0.08%
2022/05/10	4.6	53.33	1.3	53.36	53.90	3.3	3,016	0.11%
2022/05/09	18.5	53.75	0.1	54.00	53.30	18.4	3,041	0.60%
2022/05/06	6.4	55.43	0	0.00	55.20	6.4	3,004	0.21%
2022/05/05	9.3	56.69	2	56.90	56.60	7.3	2,998	0.24%
2022/05/04	19.8	55.98	1	56.40	56.10	18.8	2,996	0.63%
2022/05/03	17.9	55.47	2	55.60	55.80	15.9	2,992	0.53%
2022/04/29	4.7	56.57	3.1	56.71	56.20	1.6	2,979	0.05%
2022/04/28	12.4	56.14	0	0.00	55.90	12.4	2,950	0.42%
2022/04/27	22.7	56.36	11	56.08	55.80	11.7	2,934	0.40%
2022/04/26	26.7	58.68	6	58.38	58.30	20.7	2,874	0.72%
2022/04/25	23.2	60.13	5	60.04	59.80	18.2	2,824	0.65%
2022/04/22	27.2	62.30	33.3	62.20	62.20	-6	2,784	-0.22%
2022/04/21	27.8	64.09	6.8	64.74	63.80	21	2,750	0.76%
2022/04/20	10.6	65.73	37.6	65.42	65.90	-26.9	2,740	-0.98%
2022/04/19	9.4	65.66	14	65.56	65.90	-4.6	2,709	-0.17%
2022/04/18	10.6	66.47	0.5	66.13	65.60	10.1	2,710	0.37%
2022/04/15	17.4	66.33	1.7	67.16	67.00	15.8	2,698	0.58%
2022/04/14	9.5	66.21	3	66.24	66.20	6.5	2,679	0.24%
2022/04/13	1	66.00	3	65.70	66.10	-2	2,686	-0.07%
2022/04/12	13.7	65.68	6.9	65.56	65.20	6.8	2,685	0.25%
2022/04/11	23.3	67.00	15	66.87	66.70	8.3	2,687	0.31%
2022/04/08	6.4	66.05	2.2	66.15	66.50	4.2	2,667	0.16%
2022/04/07	14.4	65.90	16.7	66.12	66.00	-2.2	2,676	-0.08%
2022/04/06	13.6	64.88	5	65.22	65.50	8.6	2,645	0.33%
2022/04/01	7.7	63.48	0.1	64.00	63.60	7.7	2,641	0.29%
2022/03/31	3.1	64.28	0.3	64.70	64.20	2.8	2,644	0.11%
2022/03/30	3.2	64.31	3	64.53	64.40	0.2	2,649	0.01%
2022/03/29	1.2	64.52	1	64.50	64.10	0.2	2,675	0.01%
2022/03/28	6.4	63.53	0.6	64.10	64.60	5.8	2,682	0.22%
2022/03/25	4.2	64.34	0	0.00	64.20	4.2	2,674	0.16%
2022/03/24	3.3	64.53	7.1	64.55	64.80	-3.8	2,658	-0.14%
2022/03/23	10.8	65.19	1.2	64.64	64.90	9.5	2,667	0.36%
2022/03/22	10.5	64.63	3.8	65.03	65.00	6.7	2,644	0.25%
2022/03/21	13.6	63.35	5.3	63.11	64.00	8.2	2,607	0.32%
2022/03/18	15.6	62.65	2.1	62.81	62.10	13.5	2,579	0.52%
2022/03/17	1	63.32	3	63.40	63.40	-2	2,525	-0.08%
2022/03/16	15.8	62.71	3.1	62.48	62.80	12.7	2,504	0.51%
2022/03/15	16.4	63.67	0.3	63.77	63.40	16.1	2,463	0.65%
2022/03/14	14.7	64.06	0	0.00	64.20	14.7	2,444	0.60%
2022/03/11	28.8	63.03	12.5	64.26	63.60	16.2	2,408	0.67%
2022/03/10	44.7	64.82	45.5	64.64	65.20	-0.8	2,278	-0.03%
2022/03/09	9.9	66.66	5	66.66	67.00	4.9	2,103	0.23%
2022/03/08	42.4	67.12	41.5	67.32	65.80	0.9	2,069	0.04%
2022/03/07	25.3	69.18	13.6	68.65	68.90	11.7	1,993	0.59%
2022/03/04	10.7	71.18	7.2	71.45	70.90	3.6	1,942	0.18%
2022/03/03	42.9	72.30	28.4	72.53	72.10	14.5	1,919	0.76%
2022/03/02	23.8	70.77	21	71.48	71.80	2.8	1,842	0.15%
2022/03/01	4.1	68.27	20.5	68.47	68.80	-16.4	1,748	-0.94%
2022/02/25	0.5	67.38	0	0.00	67.00	0.5	1,721	0.03%
2022/02/24	18.1	67.38	5	67.74	66.90	13.1	1,710	0.77%
2022/02/23	14.4	67.93	3.5	67.83	68.20	10.9	1,644	0.66%
2022/02/22	7.5	67.17	32.1	67.34	67.20	-24.6	1,643	-1.50%
2022/02/21	3.7	67.46	8	67.46	67.60	-4.3	1,614	-0.27%
2022/02/18	2.1	67.38	8.7	67.34	67.60	-6.6	1,607	-0.41%
2022/02/17	3.8	67.45	0	0.00	67.80	3.8	1,605	0.23%
2022/02/16	17.3	67.15	2.2	67.37	67.50	15.1	1,618	0.93%
2022/02/15	8.5	67.32	1.5	67.97	67.20	7	1,601	0.43%
2022/02/14	26	65.94	10.2	66.06	66.90	15.8	1,560	1.01%
2022/02/11	20	66.46	6.1	66.55	66.30	13.9	1,560	0.89%
2022/02/10	39.6	65.28	20.8	65.85	66.30	18.8	1,527	1.23%
2022/02/09	15.8	64.07	13.7	63.65	64.40	2.2	1,484	0.15%
2022/02/08	3.1	62.13	2	62.15	62.20	1.1	1,440	0.07%
2022/02/07	3.8	61.13	0	0.00	61.30	3.8	1,441	0.26%
2022/01/26	5.9	61.25	0.2	61.70	61.10	5.7	1,477	0.39%
2022/01/25	11.5	60.64	5.4	60.93	61.20	6.1	1,560	0.39%
2022/01/24	4.8	60.70	2.2	60.77	61.20	2.6	1,545	0.17%
2022/01/21	1.2	61.25	15.8	61.45	61.30	-14.6	1,525	-0.96%
2022/01/20	9.2	61.89	6.8	62.08	61.50	2.4	1,513	0.16%
2022/01/19	4.9	61.58	0	0.00	61.50	4.9	1,501	0.32%
2022/01/18	5.8	61.98	0	0.00	61.80	5.8	1,492	0.39%
2022/01/17	5	61.82	2.2	62.59	62.20	2.8	1,479	0.19%
2022/01/14	6.3	61.87	40.2	61.50	61.60	-33.9	1,469	-2.31%
2022/01/13	7.3	62.23	5.1	62.01	62.30	2.2	1,475	0.15%
2022/01/12	0.1	60.80	1	61.00	61.50	-0.9	1,476	-0.06%
2022/01/11	11.9	60.46	30	60.40	60.50	-18.1	1,473	-1.23%
2022/01/10	16.4	60.51	0	0.00	60.80	16.4	1,458	1.13%
2022/01/07	4.7	60.73	3.4	60.97	60.90	1.3	1,445	0.09%
2022/01/06	1.4	60.45	2.1	60.89	60.90	-0.7	1,442	-0.05%
2022/01/05	3	60.63	0.4	60.82	60.50	2.6	1,439	0.18%
2022/01/04	21.5	60.80	4.5	60.54	60.40	17	1,466	1.16%
2022/01/03	3.2	61.69	17.4	61.58	61.60	-14.2	1,452	-0.98%
2021/12/30	5.5	61.55	3.5	61.55	61.90	2	1,464	0.14%
2021/12/29	21.4	61.88	4	61.70	62.00	17.4	1,447	1.20%
2021/12/28	1.3	61.95	30.7	61.57	62.20	-29.5	1,438	-2.05%
2021/12/27	7	60.74	23.3	60.02	61.00	-16.3	1,423	-1.15%
2021/12/24	3.2	59.92	6.1	59.95	59.80	-2.9	1,438	-0.20%
2021/12/23	1	59.10	13.6	59.28	59.80	-12.6	1,446	-0.87%
2021/12/22	7.1	58.66	2.7	58.57	58.70	4.4	1,441	0.31%
2021/12/21	0	58.00	14.9	57.97	58.00	-14.9	1,450	-1.03%
2021/12/20	3	57.50	1.6	57.83	57.80	1.4	1,518	0.09%
2021/12/17	11.1	57.70	0	0.00	57.40	11.1	1,629	0.68%
2021/12/16	0	0.00	2	57.85	58.00	-2	1,693	-0.12%
2021/12/15	1.1	57.42	4	57.50	57.70	-3	1,815	-0.16%
2021/12/14	0.2	57.49	2	57.35	57.40	-1.8	2,053	-0.09%
2021/12/13	7.4	57.84	4	58.50	57.70	3.4	2,140	0.16%
2021/12/10	1.2	57.34	13	57.53	57.50	-11.8	2,196	-0.54%
2021/12/09	1.3	57.42	2	57.30	57.40	-0.7	2,242	-0.03%
2021/12/08	3.2	57.40	11	57.29	57.40	-7.8	2,292	-0.34%
2021/12/07	0.2	57.05	0.2	57.10	57.30	0	2,338	0.00%
2021/12/06	3	56.90	3.8	56.93	56.90	-0.8	2,386	-0.03%
2021/12/03	1.4	56.99	0	0.00	57.00	1.4	2,487	0.06%
2021/12/02	0.4	57.27	0	0.00	57.20	0.4	2,522	0.02%
2021/12/01	5.6	57.11	4	57.18	57.50	1.6	2,532	0.07%
2021/11/30	2.4	56.80	1.6	56.89	57.50	0.8	2,526	0.03%
2021/11/29	10.1	56.23	4.6	56.35	56.10	5.5	2,516	0.22%
2021/11/26	6.5	56.54	2.3	56.71	56.50	4.2	2,513	0.17%
2021/11/25	0.1	57.00	3	56.80	57.00	-2.9	2,504	-0.12%
2021/11/24	0.3	57.01	10	57.00	56.80	-9.7	2,511	-0.38%
2021/11/23	8.4	56.78	7	56.60	56.70	1.4	2,539	0.06%
2021/11/22	7.1	56.93	1.6	56.91	57.00	5.5	2,537	0.22%
2021/11/19	11.8	57.36	0.5	57.90	57.30	11.3	2,534	0.45%
2021/11/18	4.4	57.79	13	57.70	57.90	-8.6	2,522	-0.34%
2021/11/17	8.4	57.63	0.5	57.80	57.80	7.9	2,521	0.31%
2021/11/16	3.5	57.82	3	57.90	58.00	0.5	2,523	0.02%
2021/11/15	16.1	57.77	6.1	57.74	57.80	10	2,529	0.39%
2021/11/12	5.3	58.38	9	58.34	58.80	-3.7	2,515	-0.15%
2021/11/11	0.1	57.30	13.1	56.79	57.40	-13	2,499	-0.52%
2021/11/10	5.5	56.91	0	0.00	56.80	5.5	2,512	0.22%
2021/11/09	10.1	57.09	7.6	57.06	57.70	2.5	2,482	0.10%
2021/11/08	11.2	57.08	5.5	57.13	57.20	5.7	2,473	0.23%
2021/11/05	7.5	57.54	1	57.40	57.30	6.5	2,464	0.26%
2021/11/04	2	57.90	9	58.28	57.80	-7	2,457	-0.28%
2021/11/03	16.4	57.88	9.4	58.78	58.20	7	2,449	0.28%
2021/11/02	33.2	57.19	10	57.67	59.10	23.2	2,401	0.97%
2021/11/01	3	55.77	0.7	56.00	55.80	2.3	2,307	0.10%
2021/10/29	2.4	55.80	4.1	55.63	55.80	-1.7	2,304	-0.07%
2021/10/28	0.1	55.70	0.1	55.70	55.90	0	2,305	0.00%
2021/10/27	2.1	55.73	0.3	55.73	55.50	1.8	2,314	0.08%
2021/10/26	1.4	55.52	12.1	55.32	55.70	-10.7	2,322	-0.46%
2021/10/25	1.2	54.86	0	0.00	55.20	1.2	2,318	0.05%
2021/10/22	0.7	55.53	0.5	55.62	55.20	0.2	2,337	0.01%
2021/10/21	7.6	55.89	1	56.10	55.50	6.6	2,359	0.28%
2021/10/20	10.2	55.31	1	55.40	56.30	9.2	2,334	0.39%
2021/10/19	0.1	55.00	0	0.00	56.00	0.1	2,310	0.01%
2021/10/18	0.1	54.84	0	0.00	54.90	0.1	2,330	0.00%
2021/10/15	1.4	54.46	1	54.40	54.50	0.4	2,363	0.02%
2021/10/14	1.1	54.57	5	54.50	54.20	-3.9	2,374	-0.16%
2021/10/13	6.5	54.66	0	0.00	54.60	6.5	2,374	0.27%
2021/10/12	6.6	55.27	2	54.70	54.60	4.6	2,399	0.19%
2021/10/08	9.1	55.91	1.1	56.02	56.10	8	2,386	0.34%
2021/10/07	1.1	55.80	9.4	55.68	55.90	-8.3	2,375	-0.35%
2021/10/06	4.3	54.87	2.1	55.09	54.80	2.2	2,372	0.09%
2021/10/05	4.3	54.20	1.6	54.42	54.60	2.7	2,378	0.11%
2021/10/04	8.2	54.35	14	54.13	54.20	-5.8	2,372	-0.25%
2021/10/01	15.7	54.75	1	54.80	54.90	14.7	2,358	0.62%
2021/09/30	9.3	55.58	10.3	55.47	56.00	-1	2,325	-0.04%
2021/09/29	7.3	54.52	5.1	54.30	54.50	2.2	2,305	0.10%
2021/09/28	7.3	54.75	5.1	54.51	54.70	2.2	2,285	0.10%
2021/09/27	24.6	54.77	2.1	55.58	54.60	22.5	2,265	0.99%
2021/09/24	29.9	56.34	11.2	56.19	56.00	18.6	2,215	0.84%
2021/09/23	26.2	59.87	74.8	59.66	60.00	-48.6	2,148	-2.26%
2021/09/22	14.9	59.00	45.7	59.24	59.00	-30.9	2,087	-1.48%
2021/09/17	62.4	59.20	23.9	58.56	57.40	38.6	1,997	1.93%
2021/09/16	41.7	62.11	10.6	62.50	62.50	31.2	1,799	1.73%
2021/09/15	29.9	60.50	11.6	60.65	61.20	18.3	1,721	1.06%
2021/09/14	12.4	59.32	11.1	59.49	60.00	1.2	1,666	0.07%
2021/09/13	7.3	58.55	16.3	58.93	59.00	-9	1,618	-0.56%
2021/09/10	14.3	56.71	3.5	57.36	57.70	10.8	1,587	0.68%
2021/09/09	17.2	55.96	19.6	56.18	56.50	-2.4	1,562	-0.16%
2021/09/08	6.6	55.82	6	55.94	55.60	0.6	1,527	0.04%
2021/09/07	6	53.82	18.4	53.82	54.30	-12.4	1,440	-0.86%
2021/09/06	2	52.90	0.1	53.10	53.00	1.9	1,440	0.13%
2021/09/03	2.1	52.31	1.3	52.80	52.90	0.7	1,434	0.05%
2021/09/02	19.1	52.45	2	52.80	52.40	17.1	1,436	1.19%
2021/09/01	3.1	52.60	7	52.66	52.60	-4	1,434	-0.28%
2021/08/31	3.1	52.31	3	52.63	52.60	0.1	1,425	0.01%
2021/08/30	2.2	52.47	11	52.60	52.70	-8.8	1,428	-0.62%
2021/08/27	0	0.00	0.1	52.00	52.80	-0.1	1,438	0.00%
2021/08/26	0	51.40	0.1	51.30	51.40	0	1,413	0.00%
2021/08/25	1	51.51	0.2	51.70	51.60	0.9	1,434	0.06%
2021/08/24	1	50.90	0	0.00	50.80	1	1,442	0.07%
2021/08/23	1.2	50.52	101	50.29	50.60	-99.8	1,475	-6.76%	大賣/
2021/08/20	4.6	49.84	5.1	49.82	49.80	-0.5	1,500	-0.03%
2021/08/19	8.4	50.07	4.2	50.13	49.90	4.2	1,503	0.28%
2021/08/18	2.8	50.11	2.7	50.09	50.80	0.1	1,492	0.01%
2021/08/17	3.2	50.84	1	51.10	50.70	2.2	1,484	0.15%
2021/08/16	4.5	51.04	1	51.10	50.90	3.5	1,490	0.23%
2021/08/13	2.2	51.22	1	51.40	51.20	1.2	1,483	0.08%
2021/08/12	5.3	50.96	2	51.10	51.20	3.3	1,503	0.22%
2021/08/11	3.4	50.93	1.2	51.42	50.90	2.2	1,515	0.15%
2021/08/10	3.3	51.11	0	0.00	51.00	3.3	1,544	0.21%
2021/08/09	5.3	51.38	0	0.00	51.20	5.3	1,621	0.33%
2021/08/06	13.3	51.90	0	0.00	51.90	13.3	1,643	0.81%
2021/08/05	0.1	52.50	0	0.00	52.40	0.1	1,728	0.00%
2021/08/04	3.3	52.46	3.2	52.61	52.40	0.1	1,861	0.01%
2021/08/03	0.1	52.50	0	0.00	52.80	0.1	1,922	0.00%
2021/08/02	1.2	52.14	1	52.30	52.30	0.2	1,932	0.01%
2021/07/30	1.4	52.83	4	52.65	52.50	-2.6	1,935	-0.13%
2021/07/29	1.2	53.08	0	0.00	53.20	1.2	1,945	0.06%
2021/07/28	0.1	52.90	6	53.02	52.70	-5.9	1,954	-0.30%
2021/07/27	10	53.30	8	53.13	53.40	2	2,007	0.10%
2021/07/26	3.1	52.54	0	0.00	52.60	3.1	2,005	0.16%
2021/07/23	0	52.67	1	52.50	52.60	-1	2,043	-0.05%
2021/07/22	1.1	52.97	4.1	52.94	52.70	-3	2,107	-0.14%
2021/07/21	14.1	52.52	7.7	52.60	52.70	6.4	2,111	0.30%
2021/07/20	1.5	51.60	4.8	52.00	52.10	-3.3	2,135	-0.15%
2021/07/19	1.1	51.60	3.7	51.36	52.00	-2.6	2,233	-0.12%
2021/07/16	14.2	51.81	0.2	52.30	51.40	14	2,391	0.59%
2021/07/15	1	51.69	7.5	51.42	51.70	-6.4	2,464	-0.26%
2021/07/14	0	50.81	1	50.90	50.90	-1	2,504	-0.04%
2021/07/13	1	50.80	1	50.80	50.90	0	2,572	0.00%
2021/07/12	1.1	50.89	1.3	51.46	50.80	-0.3	2,628	-0.01%
2021/07/09	1.2	50.35	2.2	50.50	50.60	-1	2,650	-0.04%
2021/07/08	2.1	50.45	0.1	50.50	50.60	2	2,770	0.07%
2021/07/07	10.2	50.39	1	50.50	50.50	9.2	2,804	0.33%
2021/07/06	5.1	50.21	10.4	50.31	50.60	-5.3	2,848	-0.19%
2021/07/05	7.1	50.29	0	0.00	50.50	7.1	2,888	0.25%
2021/07/02	1.1	50.59	0	0.00	50.50	1.1	2,927	0.04%
2021/07/01	4	50.35	15.6	50.63	50.70	-11.6	3,009	-0.38%
2021/06/30	4.4	50.17	3	50.20	50.00	1.4	3,082	0.05%
2021/06/29	3.8	50.83	3	50.67	50.80	0.8	3,095	0.03%
2021/06/28	2.4	50.90	7.8	50.60	51.10	-5.4	3,240	-0.17%
2021/06/25	4	50.09	15	50.12	50.20	-11	3,240	-0.34%
2021/06/24	1	49.50	5	49.28	49.60	-4	3,251	-0.12%
2021/06/23	0	49.00	5.2	49.05	49.45	-5.2	3,261	-0.16%
2021/06/22	0	49.00	3	48.90	49.00	-3	3,259	-0.09%
2021/06/21	4.8	48.94	3.3	49.04	48.95	1.4	3,281	0.04%
2021/06/18	1.1	49.28	4	49.24	49.45	-2.9	3,329	-0.09%
2021/06/17	1	49.15	2	49.10	49.10	-1	3,367	-0.03%
2021/06/16	2.1	48.75	4.8	48.91	49.00	-2.7	3,404	-0.08%
2021/06/15	16	48.62	3.1	48.86	49.00	12.9	3,406	0.38%
2021/06/11	0	48.11	0	0.00	48.10	0	3,383	0.00%
2021/06/10	1	47.90	5	48.00	48.00	-4	3,400	-0.12%
2021/06/09	10.1	47.75	3.8	47.90	47.90	6.3	3,418	0.18%
2021/06/08	4.2	48.12	0.1	48.15	47.95	4.1	3,440	0.12%
2021/06/07	3.1	48.05	1.5	48.10	48.05	1.7	3,504	0.05%
2021/06/04	8.1	47.95	1	47.90	47.90	7.1	3,529	0.20%
2021/06/03	1.2	48.51	0.2	48.55	48.50	1	3,557	0.03%
2021/06/02	0.1	48.17	7	48.14	48.60	-6.9	3,595	-0.19%
2021/06/01	2.3	48.06	5.1	48.18	48.20	-2.8	3,607	-0.08%
2021/05/31	8.2	48.64	0.5	49.00	48.30	7.7	3,617	0.21%
2021/05/28	4.5	48.46	3	48.72	49.00	1.5	3,612	0.04%
2021/05/27	0.2	47.77	0.5	47.80	48.00	-0.3	3,607	-0.01%
2021/05/26	3.1	47.85	0	0.00	47.85	3.1	3,624	0.09%
2021/05/25	4.1	47.75	0	0.00	47.70	4.1	3,633	0.11%
2021/05/24	4.4	47.61	6.1	47.53	47.55	-1.7	3,666	-0.05%
2021/05/21	3.1	47.48	8.2	47.76	47.65	-5.1	3,673	-0.14%
2021/05/20	0.2	46.94	9	47.05	47.00	-8.8	3,681	-0.24%
2021/05/19	10.6	46.65	4	46.75	46.90	6.6	3,677	0.18%
2021/05/18	1.1	46.64	18.1	46.20	46.75	-17	3,697	-0.46%
2021/05/17	11.2	45.05	11.1	45.24	45.50	0.1	3,698	0.00%
2021/05/14	101.6	47.07	2	46.70	46.75	99.6	3,624	2.75%	大買/
2021/05/13	19.3	46.44	3	44.67	46.05	16.3	3,597	0.45%
2021/05/12	40	46.24	12.6	45.77	45.60	27.4	3,500	0.78%
2021/05/11	4.5	48.91	6.2	48.85	48.95	-1.6	3,380	-0.05%
2021/05/10	0.4	48.58	2.1	48.65	48.70	-1.6	3,332	-0.05%
2021/05/07	3	48.50	1	48.80	48.35	2	3,371	0.06%
2021/05/06	1.1	48.03	8	47.94	48.00	-6.9	3,376	-0.20%
2021/05/05	25.1	47.74	1	46.90	47.60	24.1	3,361	0.72%
2021/05/04	18.3	47.42	4.1	47.53	47.40	14.2	3,359	0.42%
2021/05/03	20.4	48.47	25	48.68	48.40	-4.6	3,306	-0.14%
2021/04/29	5.2	48.91	6	49.45	49.25	-0.8	3,293	-0.02%
2021/04/28	8.1	48.84	8.3	49.09	49.45	-0.2	3,284	-0.01%
2021/04/27	9.9	47.97	5	48.35	48.00	4.8	3,277	0.15%
2021/04/26	20.9	47.92	30.3	48.11	48.35	-9.4	3,263	-0.29%
2021/04/23	22.9	48.72	10.8	48.64	48.50	12.1	3,221	0.37%
2021/04/22	104.6	50.60	21.1	51.13	50.00	83.5	3,147	2.65%	大買/
2021/04/21	9.2	52.80	42.1	52.67	53.00	-33	3,007	-1.10%
2021/04/20	13.6	51.98	13	51.99	52.00	0.6	2,918	0.02%
2021/04/19	56.4	52.05	6.7	52.13	52.10	49.7	2,875	1.73%
2021/04/16	8	51.43	5.6	51.40	51.90	2.3	2,820	0.08%
2021/04/15	0.2	50.50	1.1	50.41	50.40	-0.8	2,779	-0.03%
2021/04/14	42.1	49.84	35.2	49.94	50.00	6.9	2,764	0.25%
2021/04/13	0.3	51.63	21.7	51.63	51.40	-21.4	2,682	-0.80%
2021/04/12	17.8	50.75	13.6	51.03	51.30	4.3	2,672	0.16%
2021/04/09	3.4	49.98	4.8	49.95	50.30	-1.5	2,658	-0.05%
2021/04/08	18.2	49.90	7.4	49.93	50.00	10.8	2,627	0.41%
2021/04/07	15	49.74	11.5	49.90	50.10	3.5	2,613	0.14%
2021/04/06	18.9	48.54	16.3	48.76	49.20	2.6	2,600	0.10%
2021/04/01	7.2	47.56	11.3	47.54	47.65	-4.1	2,541	-0.16%
2021/03/31	30	47.59	13.3	47.55	47.35	16.7	2,491	0.67%
2021/03/30	5.4	46.38	6	46.22	46.50	-0.7	2,334	-0.03%
2021/03/29	11	46.08	4	46.06	46.30	7	2,304	0.30%
2021/03/26	1	45.45	61	45.51	45.70	-60	2,288	-2.62%
2021/03/25	18.1	45.30	10	45.40	45.45	8.1	2,270	0.36%
2021/03/24	39.6	45.40	4	45.39	45.45	35.6	2,261	1.57%
2021/03/23	19.1	45.51	15.5	45.43	45.50	3.6	2,238	0.16%
2021/03/22	6	44.64	17.1	44.68	45.00	-11.1	2,187	-0.51%
2021/03/19	6.3	43.80	0.2	43.90	43.65	6.1	2,141	0.29%
2021/03/18	6	43.90	2	43.83	43.70	4	2,095	0.19%
2021/03/17	9.2	43.69	6.1	43.78	43.80	3.2	2,101	0.15%
2021/03/16	4	43.84	2	43.83	43.90	2	2,148	0.09%
2021/03/15	5.1	43.07	3	43.23	43.40	2.1	2,146	0.10%
2021/03/12	7.2	43.28	11	43.30	43.35	-3.8	2,152	-0.18%
2021/03/11	17.5	43.78	7.1	43.83	43.70	10.4	2,155	0.48%
2021/03/10	3	44.37	3	44.30	44.25	0	2,110	0.00%
2021/03/09	5.1	43.90	24	43.89	44.00	-18.9	2,096	-0.90%
2021/03/08	7	43.34	5.3	43.48	43.60	1.7	2,066	0.08%
2021/03/05	2.1	43.05	4.2	42.87	43.10	-2.1	2,033	-0.10%
2021/03/04	4.2	42.49	2	42.58	42.70	2.2	2,035	0.11%
2021/03/03	0.1	42.55	9.2	42.44	42.65	-9.1	2,017	-0.45%
2021/03/02	13	42.23	7.1	42.31	42.30	5.9	1,993	0.29%
2021/02/26	5.1	41.99	2	42.08	42.20	3.1	1,980	0.15%
2021/02/25	1	42.15	9.1	42.15	42.20	-8.1	1,964	-0.41%
2021/02/24	12.2	42.33	3.2	42.13	42.05	9	1,969	0.46%
2021/02/23	6.2	42.18	3.3	42.04	42.15	2.9	1,947	0.15%
2021/02/22	6.2	41.98	1	41.90	41.90	5.2	1,944	0.27%
2021/02/19	2	41.80	2.3	41.91	42.05	-0.2	1,953	-0.01%
2021/02/18	11.5	41.98	22	42.01	42.05	-10.5	1,962	-0.54%
2021/02/17	11.2	41.44	13	41.24	41.55	-1.9	1,969	-0.09%
2021/02/05	0.1	40.89	1.2	40.87	40.90	-1.1	1,955	-0.06%
2021/02/04	3.1	40.49	0	0.00	40.60	3.1	1,967	0.16%
2021/02/03	0.1	40.71	0	0.00	40.65	0.1	2,022	0.00%
2021/02/02	1.2	40.67	3.4	40.72	40.65	-2.2	2,059	-0.11%
2021/02/01	0.1	40.29	2.7	40.26	40.45	-2.6	2,062	-0.13%
2021/01/29	12.3	40.10	7	40.16	40.45	5.3	2,049	0.26%
2021/01/28	3.9	40.31	4	40.28	40.30	-0.1	1,999	-0.01%
2021/01/27	9	40.62	0	0.00	40.65	9	1,987	0.45%
2021/01/26	3.1	40.57	0	0.00	40.65	3.1	1,989	0.16%
2021/01/25	9	40.17	3	40.10	40.85	6	1,987	0.30%
2021/01/22	4.1	40.30	5.5	40.35	40.40	-1.4	1,986	-0.07%
2021/01/21	3.2	40.40	13	40.42	40.45	-9.8	1,986	-0.49%
2021/01/20	47.3	40.54	2.2	40.43	40.40	45.2	1,974	2.29%
2021/01/19	6.6	41.04	1	41.15	41.10	5.6	1,917	0.29%
2021/01/18	4	40.96	0	0.00	41.10	4	1,920	0.21%
2021/01/15	18.8	41.29	24	41.36	41.20	-5.2	1,908	-0.27%
2021/01/14	10.5	41.58	0	0.00	41.65	10.5	1,947	0.54%
2021/01/13	1.2	41.76	0	0.00	41.85	1.2	1,936	0.06%
2021/01/12	2.1	41.74	3	41.70	41.80	-0.9	1,931	-0.05%
2021/01/11	16.3	41.80	5	41.75	42.10	11.3	1,924	0.58%
2021/01/08	1.3	41.88	11.2	41.90	41.85	-9.9	1,914	-0.52%
2021/01/07	6.5	42.17	3	42.05	42.15	3.5	1,888	0.19%
2021/01/06	8.4	42.61	18.1	42.16	42.15	-9.7	1,869	-0.52%
2021/01/05	3.8	42.53	1.2	42.51	42.65	2.7	1,825	0.15%
2021/01/04	12.4	42.48	11	42.52	42.50	1.4	1,823	0.08%
2020/12/31	5	42.64	1	42.65	42.60	4	1,792	0.22%
2020/12/30	3	42.70	20	42.68	42.80	-17	1,783	-0.95%
2020/12/29	27	42.54	15.1	42.59	42.85	11.9	1,766	0.67%
2020/12/28	13	41.90	4	41.75	41.90	9	1,696	0.53%
2020/12/25	0	0.00	2	41.40	41.45	-2	1,668	-0.12%
2020/12/24	2	41.28	0	0.00	41.25	2	1,662	0.12%
2020/12/23	2	41.30	2	41.30	41.25	0	1,667	0.00%
2020/12/22	6	41.83	26.8	41.80	41.35	-20.8	1,687	-1.23%
2020/12/21	7	41.34	1.2	41.56	41.60	5.8	1,702	0.34%
2020/12/18	4	41.41	0	0.00	41.45	4	1,712	0.23%
2020/12/17	1	41.45	4	41.45	41.45	-3	1,727	-0.17%
2020/12/16	0	0.00	22	41.30	41.55	-22	1,733	-1.27%
2020/12/15	4.1	41.13	1	41.30	41.10	3.1	1,744	0.18%
2020/12/14	1	41.40	12	41.44	41.45	-11	1,752	-0.63%
2020/12/11	3.1	41.27	0	0.00	41.25	3.1	1,767	0.18%
2020/12/10	13	41.70	62.7	41.56	41.50	-49.7	1,771	-2.80%
2020/12/09	4	41.03	4.5	41.06	41.15	-0.5	1,749	-0.03%
2020/12/08	2.2	41.09	20	41.10	41.05	-17.8	1,783	-1.00%
2020/12/07	4.4	41.39	3	41.25	41.25	1.4	1,768	0.08%
2020/12/04	3.1	41.22	7	41.30	41.55	-3.9	1,766	-0.22%
2020/12/03	0	41.30	1	41.15	41.25	-1	1,753	-0.06%
2020/12/01	0.1	41.55	6	41.44	41.55	-5.9	1,759	-0.34%
2020/11/30	3	41.42	1	41.86	41.20	2	1,765	0.11%
2020/11/27	3	41.57	0	0.00	41.70	3	1,737	0.17%
2020/11/26	4.1	41.31	0	0.00	41.60	4.1	1,745	0.23%
2020/11/25	14.8	41.40	2	41.48	41.40	12.8	1,790	0.72%
2020/11/24	5	41.38	9	41.35	41.40	-4	1,790	-0.22%
2020/11/23	2.3	41.44	1	41.45	41.40	1.3	1,793	0.07%
2020/11/20	50	40.90	1	41.10	41.00	49	1,786	2.74%
2020/11/19	24	41.00	2	41.05	41.05	22	1,784	1.23%
2020/11/18	12.1	41.28	1	41.25	41.20	11.1	1,803	0.62%
2020/11/17	15.1	41.37	1	41.35	41.35	14.1	1,818	0.77%
2020/11/16	14.1	41.82	0	0.00	41.85	14.1	1,879	0.75%
2020/11/13	2	42.10	25	42.10	42.10	-23	1,873	-1.23%
2020/11/12	11.1	41.91	0.2	42.05	41.70	10.9	1,882	0.58%
2020/11/11	27	41.97	11	41.81	42.25	16	1,917	0.83%
2020/11/10	14	40.95	7.9	41.12	41.10	6.1	1,882	0.32%
2020/11/09	4.8	40.49	6.2	40.51	40.60	-1.4	1,900	-0.07%
2020/11/06	2	40.20	4	40.15	40.10	-2	2,070	-0.10%
2020/11/05	2.5	40.03	5	40.15	40.00	-2.5	2,172	-0.12%
2020/11/04	1	40.00	0	0.00	40.15	1	2,249	0.04%
2020/11/02	5	39.76	12	39.79	39.90	-7	2,298	-0.30%
2020/10/30	3	40.03	1	40.15	39.95	2	2,326	0.09%
2020/10/29	0	40.55	0	0.00	40.35	0	2,345	0.00%
2020/10/28	1	40.80	1.2	40.69	40.70	-0.2	2,372	-0.01%
2020/10/27	0.2	40.45	3	40.30	40.30	-2.8	2,439	-0.11%
2020/10/26	3.8	40.29	8	40.28	40.35	-4.2	2,482	-0.17%
2020/10/23	6	39.67	0	0.00	39.75	6	2,504	0.24%
2020/10/22	16	39.50	0	0.00	39.90	16	2,525	0.63%
2020/10/21	2.3	39.55	0	0.00	39.60	2.3	2,482	0.09%
2020/10/20	5.1	39.50	10.2	39.73	39.50	-5.1	2,507	-0.20%
2020/10/19	7.1	39.73	0	0.00	39.85	7.1	2,517	0.28%
2020/10/16	1	39.95	1	39.90	39.80	0	2,539	0.00%
2020/10/15	6	39.82	1	39.80	39.85	5	2,606	0.19%
2020/10/14	0.2	40.00	1	40.00	39.95	-0.8	2,627	-0.03%
2020/10/13	3	39.90	4	39.98	40.10	-1	2,660	-0.04%
2020/10/12	18	40.08	2.3	40.30	40.30	15.7	2,714	0.58%
2020/10/08	2	40.13	4	40.05	40.20	-2	2,726	-0.07%
2020/10/07	3.1	40.21	0	0.00	40.20	3.1	2,742	0.11%
2020/10/06	3	40.32	2	40.55	40.45	1	2,778	0.04%
2020/10/05	11.3	39.71	0	0.00	39.65	11.3	2,795	0.40%
2020/09/30	2	39.80	0	0.00	39.80	2	2,814	0.07%
2020/09/29	1.3	40.00	0	0.00	39.90	1.3	2,824	0.04%
2020/09/28	13	39.68	2	40.10	39.95	11	2,855	0.39%
2020/09/25	13	39.24	0	0.00	39.40	13	2,899	0.45%
2020/09/24	17.2	39.50	1.3	39.40	39.25	15.8	2,910	0.54%
2020/09/23	5.1	40.03	5	40.01	40.05	0.1	2,895	0.00%
2020/09/22	3.6	40.18	0	0.00	40.20	3.6	2,892	0.12%
2020/09/21	1.5	40.70	1	40.70	40.60	0.5	2,885	0.02%
2020/09/18	2	40.80	0	0.00	40.80	2	2,894	0.07%
2020/09/17	3	41.20	1	41.40	40.95	2	2,875	0.07%
2020/09/16	4	41.06	2	41.10	41.55	2	2,867	0.07%
2020/09/15	3	40.83	0	0.00	40.80	3	2,865	0.10%
2020/09/14	1.1	40.22	10.6	40.46	40.45	-9.5	2,879	-0.33%
2020/09/11	9.2	40.82	2.5	40.96	40.65	6.7	2,852	0.23%
2020/09/10	2	41.30	0	0.00	41.30	2	2,815	0.07%
2020/09/09	13.2	41.34	1	41.25	41.35	12.2	2,815	0.43%
2020/09/08	7	41.68	0	0.00	41.70	7	2,817	0.25%
2020/09/07	6	41.67	1	41.65	41.65	5	2,846	0.18%
2020/09/04	5.1	41.89	0	0.00	42.00	5.1	2,888	0.17%
2020/09/03	3	42.15	0	0.00	42.15	3	2,887	0.10%
2020/09/02	1	42.20	10	42.30	42.45	-9	2,894	-0.31%
2020/09/01	2	42.35	6	42.36	42.30	-4	2,928	-0.14%
2020/08/31	16	42.20	2	42.45	42.05	14	2,923	0.48%
2020/08/28	2	42.78	1	42.85	42.80	1	2,881	0.03%
2020/08/27	6	43.04	0	0.00	43.00	6	2,906	0.21%
2020/08/26	2	43.28	0	0.00	43.30	2	2,918	0.07%
2020/08/25	1	43.35	0	0.00	43.40	1	2,938	0.03%
2020/08/24	3.2	43.48	9	43.38	43.50	-5.8	2,971	-0.20%
2020/08/21	4.2	42.92	1.1	43.02	43.15	3.2	2,962	0.11%
2020/08/20	19	42.43	6	42.17	42.10	13	2,941	0.44%
2020/08/19	11	43.35	0	0.00	43.00	11	2,878	0.38%
2020/08/18	2	43.23	7	43.35	43.40	-5	2,857	-0.17%
2020/08/17	24	42.81	6	42.93	43.40	18	2,862	0.63%
2020/08/14	8	41.82	0	0.00	41.85	8	2,830	0.28%
2020/08/13	18	41.61	2	41.70	41.80	16	2,854	0.56%
2020/08/12	32	41.20	67	41.19	41.15	-35	2,874	-1.22%
2020/08/11	19	47.17	2	47.25	47.15	17	2,722	0.62%
2020/08/10	6	47.12	2.2	47.12	47.20	3.8	2,701	0.14%
2020/08/07	6	47.09	13.5	47.15	47.10	-7.5	2,703	-0.28%
2020/08/06	4	47.19	7	47.17	47.20	-3	2,772	-0.11%
2020/08/05	4	47.05	10.5	47.04	47.15	-6.5	3,082	-0.21%
2020/08/04	2	47.23	3	47.27	47.20	-1	3,126	-0.03%
2020/08/03	8	47.03	6	47.03	47.25	2	3,156	0.06%
2020/07/31	12	47.02	16	47.09	46.90	-4	3,172	-0.13%
2020/07/30	1	45.55	2	45.93	46.05	-1	3,245	-0.03%
2020/07/29	0	0.00	28	45.47	45.25	-28	3,268	-0.86%
2020/07/28	2	44.63	1	44.60	44.70	1	3,286	0.03%
2020/07/27	7	44.84	6	45.23	44.70	1	3,333	0.03%
2020/07/24	2	45.45	13	45.49	45.30	-11	3,392	-0.32%
2020/07/23	5	45.80	14	45.78	45.80	-9	3,421	-0.26%
2020/07/22	5	45.73	4	45.73	45.80	1	3,450	0.03%
2020/07/21	1	45.00	25	45.40	45.65	-24	3,445	-0.70%
2020/07/20	4	44.84	2	44.83	44.95	2	3,405	0.06%
2020/07/17	7	45.06	2	44.98	45.00	5	3,451	0.14%
2020/07/16	18	44.84	10.4	44.74	45.00	7.6	3,504	0.22%
2020/07/15	5	44.08	1	44.20	44.15	4	3,518	0.11%
2020/07/14	7	44.06	0	0.00	43.95	7	3,599	0.19%
2020/07/13	14	43.91	17	43.83	43.95	-3	3,678	-0.08%
2020/07/10	10	43.08	10.1	43.00	43.05	-0.1	3,763	0.00%
2020/07/09	41	43.75	10	43.70	43.60	31	3,827	0.81%
2020/07/08	2	43.70	5.4	43.80	43.80	-3.4	3,910	-0.09%
2020/07/07	1	43.85	3	43.80	43.75	-2	3,938	-0.05%
2020/07/06	11	43.90	8	44.01	43.95	3	3,971	0.08%
2020/07/03	2	43.45	10	43.05	43.45	-8	3,973	-0.20%
2020/07/02	0	0.00	0.4	43.00	42.90	-0.4	4,019	-0.01%
2020/07/01	1	42.85	5.1	42.75	42.75	-4.1	4,068	-0.10%
2020/06/30	0	0.00	1	42.75	42.50	-1	4,260	-0.02%
2020/06/29	10	42.57	0	0.00	42.50	10	4,304	0.23%
2020/06/23	0	0.00	10	42.80	42.55	-10	4,359	-0.23%
2020/06/22	10	42.79	0	0.00	42.80	10	4,373	0.23%
2020/06/18	2	42.28	0	0.00	42.30	2	4,417	0.05%
2020/06/17	2	42.25	4.4	42.22	42.30	-2.4	4,433	-0.05%
2020/06/15	1	42.00	1	41.85	41.85	0	4,583	0.00%
2020/06/12	5	41.68	11	41.91	42.00	-6	4,612	-0.13%
2020/06/11	21	42.42	7	42.37	42.35	14	4,636	0.30%
2020/06/10	4.3	43.16	10	43.20	43.20	-5.7	4,617	-0.12%
2020/06/09	7	43.06	6	43.14	43.15	1	4,700	0.02%
2020/06/08	26	43.03	29	42.94	43.10	-3	4,741	-0.06%
2020/06/05	13	42.50	0.4	42.55	42.45	12.6	4,725	0.27%
2020/06/04	6	42.38	12	42.40	42.40	-6	4,786	-0.13%
2020/06/03	0	0.00	20	42.25	42.40	-20	4,817	-0.42%
2020/06/02	1	42.20	0	0.00	42.20	1	4,796	0.02%
2020/06/01	6	41.78	9	42.04	42.00	-3	4,780	-0.06%
2020/05/29	11	42.03	4	41.94	41.30	7	4,759	0.15%
2020/05/28	0	0.00	11	41.78	41.65	-11	4,722	-0.23%
2020/05/27	6	41.83	1	41.80	41.80	5	4,744	0.11%
2020/05/26	10.1	41.96	48	41.98	41.95	-37.9	4,741	-0.80%
2020/05/25	4	41.80	14	41.64	41.85	-10	4,725	-0.21%
2020/05/22	10	41.69	0	0.00	41.55	10	4,733	0.21%
2020/05/21	3	41.97	19	42.02	42.05	-16	4,722	-0.34%
2020/05/20	19	41.99	34	42.02	41.80	-15	4,704	-0.32%
2020/05/19	34.1	42.07	12	42.24	42.30	22.1	4,665	0.47%
2020/05/18	6	41.53	2.1	41.55	41.55	3.9	4,615	0.08%
2020/05/15	14	41.33	4	41.20	41.25	10	4,622	0.22%
2020/05/14	10	41.35	0	0.00	41.10	10	4,570	0.22%
2020/05/13	16	41.68	11	41.79	41.80	5	4,499	0.11%
2020/05/12	86.2	42.06	155	42.14	41.80	-68.8	4,407	-1.56%	大賣/
2020/05/11	25.1	45.07	19	45.10	44.90	6.1	4,087	0.15%
2020/05/08	5.1	45.56	19	45.24	45.40	-13.9	4,010	-0.35%
2020/05/07	2	44.03	35.1	44.46	45.00	-33.1	3,951	-0.84%
2020/05/06	144.5	45.52	104.2	45.34	43.90	40.3	3,919	1.03%	大買/大賣/
2020/05/05	26.1	43.72	29	44.02	44.75	-3	3,783	-0.08%
2020/05/04	32.2	42.86	21	43.25	43.45	11.2	3,722	0.30%
2020/04/30	20	43.13	11	42.78	43.10	9	3,676	0.24%
2020/04/29	58	42.77	7	42.65	42.90	51	3,632	1.40%
2020/04/28	68	41.84	28	41.81	42.00	40	3,561	1.12%
2020/04/27	30	41.08	14	41.19	41.20	16	3,584	0.45%
2020/04/24	12	40.85	1	40.75	40.75	11	3,552	0.31%
2020/04/23	10	40.90	2	41.10	40.90	8	3,547	0.23%
2020/04/22	2	40.65	23	40.28	40.85	-21	3,522	-0.60%
2020/04/21	13	40.91	143	40.74	40.65	-130	3,463	-3.75%	大賣/鉅額交易
2020/04/20	31	40.76	12	40.65	40.90	19	3,401	0.56%
2020/04/17	24	40.81	15	40.92	40.45	9	3,367	0.27%
2020/04/16	33	41.21	11	41.33	41.25	22	3,256	0.68%
2020/04/15	203	40.85	31	40.98	41.80	172	3,157	5.45%	大買/鉅額交易
2020/04/14	5	40.00	4	40.06	40.15	1	3,036	0.03%
2020/04/13	24	39.43	31.1	39.40	39.45	-7.1	2,948	-0.24%
2020/04/10	9	38.66	11	38.85	38.85	-2	2,858	-0.07%
2020/04/09	7	38.49	8	38.57	38.45	-1	2,830	-0.04%
2020/04/08	7.2	38.42	15.1	38.42	38.45	-7.9	2,774	-0.28%
2020/04/07	3	38.32	32	38.39	38.30	-29	2,719	-1.07%
2020/04/06	15	37.95	20	37.98	37.95	-5	2,640	-0.19%
2020/04/01	23	38.02	18.4	37.87	37.90	4.6	2,567	0.18%
2020/03/31	5	37.25	34	37.25	37.25	-29	2,362	-1.23%
2020/03/30	2	33.73	0	0.00	33.90	2	2,308	0.09%
2020/03/27	28	33.58	3	33.90	33.20	25	2,279	1.10%
2020/03/26	10	33.20	3	33.25	33.30	7	2,246	0.31%
2020/03/25	4	33.20	0	0.00	33.25	4	2,236	0.18%
2020/03/24	8	31.92	3	32.07	31.85	5	2,219	0.23%
2020/03/23	3	29.87	1	30.90	30.70	2	2,213	0.09%
2020/03/20	3	30.60	6	30.92	31.25	-3	2,200	-0.14%
2020/03/19	21	29.53	6	29.83	29.30	15	2,142	0.70%
2020/03/18	7	31.91	5	32.15	31.80	2	2,038	0.10%
2020/03/17	7	32.02	5	32.05	31.85	2	1,994	0.10%
2020/03/16	9	33.56	1	33.80	33.20	8	1,941	0.41%
2020/03/13	23	33.03	92	33.10	34.00	-69	1,916	-3.60%
2020/03/12	7	35.97	7	35.71	35.60	0	1,827	0.00%
2020/03/11	4	37.05	5	37.05	36.90	-1	1,779	-0.06%
2020/03/10	5	36.41	0.1	36.80	36.70	4.9	1,752	0.28%
2020/03/09	6	37.47	1	37.35	37.20	5	1,682	0.30%
2020/03/06	8.1	38.21	1	38.35	38.20	7.1	1,639	0.43%
2020/03/05	1	38.55	1	38.20	38.45	0	1,625	0.00%
2020/03/03	1	38.20	1	38.10	38.05	0	1,602	0.00%
2020/03/02	10	37.56	25	37.36	37.50	-15	1,587	-0.94%
2020/02/27	7	38.38	10	38.15	38.00	-3	1,547	-0.19%
2020/02/26	4	38.38	7	38.29	38.35	-3	1,531	-0.20%
2020/02/25	22	38.14	8	38.17	38.40	14	1,520	0.92%
2020/02/24	18.8	38.67	1	38.65	38.55	17.8	1,511	1.17%
2020/02/21	15	39.06	0	0.00	39.00	15	1,493	1.00%
2020/02/20	1	39.10	11	39.05	39.05	-10	1,492	-0.67%
2020/02/19	3	39.27	4	39.27	39.25	-1	1,491	-0.07%
2020/02/18	12	39.24	4	39.29	39.30	8	1,494	0.54%
2020/02/17	1	38.40	7	38.44	38.60	-6	1,482	-0.40%
2020/02/14	0	0.00	0.2	38.10	38.10	-0.2	1,492	-0.01%
2020/02/13	11	38.01	0	0.00	37.95	11	1,486	0.74%
2020/02/12	8	38.04	3	38.13	38.00	5	1,481	0.34%
2020/02/11	4	37.80	0	0.00	37.85	4	1,466	0.27%
2020/02/10	1	37.25	12	37.33	37.55	-11	1,469	-0.75%
2020/02/07	14	38.01	0	0.00	37.60	14	1,476	0.95%
2020/02/06	0	0.00	1	38.15	38.10	-1	1,454	-0.07%
2020/02/05	1.2	37.74	0	0.00	37.55	1.2	1,435	0.08%
2020/02/04	2	37.60	1	37.70	37.70	1	1,427	0.07%
2020/02/03	4	36.96	26.2	36.92	37.55	-22.2	1,420	-1.56%
2020/01/31	4	37.59	2	37.53	37.70	2	1,392	0.14%
2020/01/30	9	37.17	9	37.54	37.15	0	1,377	0.00%
2020/01/20	2	38.68	2	38.70	38.60	0	1,290	0.00%
2020/01/17	5	38.41	2	38.45	38.50	3	1,272	0.24%
2020/01/16	0	0.00	1	38.10	38.10	-1	1,249	-0.08%
2020/01/15	2	38.25	8.3	38.01	38.00	-6.3	1,245	-0.51%
2020/01/14	0	0.00	11	38.28	38.20	-11	1,250	-0.88%
2020/01/13	0	0.00	6	37.75	37.85	-6	1,234	-0.49%
2020/01/10	0	0.00	1	36.90	36.90	-1	1,211	-0.08%
2020/01/09	1	36.85	1	36.85	36.75	0	1,211	0.00%
2020/01/08	32	36.63	20	36.70	36.55	12	1,219	0.98%
2020/01/07	0.1	36.90	3	36.83	36.90	-2.9	1,211	-0.24%
2020/01/06	13	36.68	4	36.80	36.85	9	1,221	0.74%
2020/01/03	6	37.10	0.1	37.10	37.05	5.9	1,210	0.49%
2020/01/02	1	37.05	10.6	37.06	37.10	-9.6	1,213	-0.79%
2019/12/31	0	0.00	4.1	36.95	36.95	-4.1	1,209	-0.34%
2019/12/30	3	36.88	13	36.92	36.80	-10	1,201	-0.83%
2019/12/27	2	36.75	4.1	36.75	36.80	-2.1	1,199	-0.17%
2019/12/26	20	36.82	0	0.00	36.85	20	1,195	1.67%
2019/12/25	4	36.95	0	0.00	36.95	4	1,199	0.33%
2019/12/24	4	36.86	3	36.85	36.90	1	1,206	0.08%
2019/12/23	5	36.55	0	0.00	36.65	5	1,202	0.42%
2019/12/20	2	36.58	0	0.00	36.70	2	1,196	0.17%
2019/12/19	2	36.95	1	36.80	36.70	1	1,179	0.08%
2019/12/18	2	36.43	11.5	36.10	36.65	-9.5	1,153	-0.82%
2019/12/17	0	0.00	0.1	35.95	35.95	-0.1	1,128	0.00%
2019/12/16	2	35.95	0	0.00	36.00	2	1,138	0.18%
2019/12/13	3	35.87	2	35.90	35.90	1	1,148	0.09%
2019/12/11	1	36.05	6.5	36.09	36.10	-5.5	1,133	-0.49%
2019/12/10	0	0.00	17.8	36.03	36.15	-17.8	1,133	-1.57%
2019/12/09	1.1	35.81	2.5	35.86	35.95	-1.4	1,149	-0.12%
2019/12/06	0	0.00	1.3	35.46	35.50	-1.3	1,139	-0.11%
2019/12/05	0.1	35.35	0	0.00	35.25	0.1	1,130	0.01%
2019/12/04	1	35.20	0	0.00	35.35	1	1,132	0.09%
2019/12/03	1	35.25	0	0.00	35.40	1	1,142	0.09%
2019/12/02	0	0.00	1	35.30	35.40	-1	1,150	-0.09%
2019/11/29	0	0.00	1	35.45	35.55	-1	1,162	-0.09%
2019/11/28	1	35.55	0	0.00	35.55	1	1,176	0.09%
2019/11/27	5	35.69	0	0.00	35.70	5	1,210	0.41%
2019/11/26	0	0.00	2	35.45	35.70	-2	1,257	-0.16%
2019/11/25	4	35.45	1	35.70	35.40	3	1,329	0.23%
2019/11/21	3	35.57	4	35.45	35.55	-1	1,427	-0.07%
2019/11/20	1	35.85	1	35.95	35.95	0	1,427	0.00%
2019/11/19	1	35.80	1	35.75	35.75	0	1,432	0.00%
2019/11/18	2	35.75	1.1	35.70	35.75	1	1,437	0.07%
2019/11/15	4	35.86	6	35.86	35.95	-2	1,434	-0.14%
2019/11/14	3	35.40	6	35.42	35.60	-3	1,428	-0.21%
2019/11/13	3	34.98	4	35.03	35.15	-1	1,426	-0.07%
2019/11/12	0	0.00	2.5	34.30	34.50	-2.5	1,446	-0.17%
2019/11/11	12	34.20	2	34.33	34.30	10	1,577	0.63%
2019/11/08	2	34.43	1	34.40	34.45	1	1,604	0.06%
2019/11/07	0	0.00	0.5	34.50	34.35	-0.5	1,632	-0.03%
2019/11/06	2.1	34.70	9	34.57	34.50	-6.9	1,645	-0.42%
2019/11/05	8.1	34.78	7	34.94	34.90	1.1	1,647	0.07%
2019/11/04	4	34.64	4	34.65	34.70	0	1,691	0.00%
2019/11/01	4	34.51	0	0.00	34.55	4	1,711	0.23%
2019/10/31	1	34.95	0	0.00	34.65	1	1,730	0.06%
2019/10/30	0	0.00	1	34.90	34.95	-1	1,736	-0.06%
2019/10/29	20	34.68	2	34.63	34.75	18	1,757	1.02%
2019/10/28	13	34.75	0	0.00	34.80	13	1,769	0.73%
2019/10/25	1	34.90	1	35.05	34.90	0	1,785	0.00%
2019/10/24	1	34.90	1	34.95	35.00	0	1,797	0.00%
2019/10/23	1	34.85	0	0.00	34.85	1	1,809	0.06%
2019/10/22	2	34.95	10	35.05	35.00	-8	1,811	-0.44%
2019/10/21	1	34.45	24	34.50	34.70	-23	1,801	-1.28%
2019/10/18	0.1	34.30	0	0.00	34.10	0.1	1,793	0.01%
2019/10/17	1	34.25	0	0.00	34.25	1	1,788	0.06%
2019/10/16	2	34.45	1	34.45	34.40	1	1,795	0.06%
2019/10/15	1	34.35	3	34.32	34.25	-2	1,802	-0.11%
2019/10/14	1	34.45	1.1	34.50	34.35	-0.1	1,824	0.00%
2019/10/09	3	34.20	0	0.00	34.15	3	1,821	0.16%
2019/10/08	1	34.50	4	34.48	34.45	-3	1,832	-0.16%
2019/10/07	0	0.00	3	34.03	33.95	-3	1,826	-0.16%
2019/10/04	0.8	33.90	0	0.00	33.70	0.8	1,833	0.04%
2019/10/03	1.7	33.75	1.5	33.73	33.70	0.2	1,847	0.01%
2019/10/02	0	0.00	2.7	33.88	33.75	-2.7	1,849	-0.15%
2019/10/01	1.8	33.86	0	0.00	33.80	1.8	1,864	0.10%
2019/09/26	3	33.98	0.6	34.10	33.95	2.4	1,873	0.13%
2019/09/25	1	34.00	0.4	35.00	34.05	0.6	1,877	0.03%
2019/09/23	7	34.06	2	34.08	34.15	5	1,916	0.26%
2019/09/20	9	33.80	0	0.00	33.70	9	1,924	0.47%
2019/09/19	5	34.01	0	0.00	33.95	5	1,929	0.26%
2019/09/18	3	34.20	2	34.35	34.35	1	1,946	0.05%
2019/09/17	10	34.15	0	0.00	34.10	10	1,956	0.51%
2019/09/16	3	34.50	0	0.00	34.30	3	2,009	0.15%
2019/09/11	3.2	34.73	4	34.91	34.70	-0.8	2,052	-0.04%
2019/09/10	3	33.98	13	33.95	34.00	-10	2,031	-0.49%
2019/09/09	13	33.97	3	33.98	33.85	10	2,028	0.49%
2019/09/06	10	33.76	3	33.80	33.75	7	2,026	0.35%
2019/09/05	1	34.00	0	0.00	33.80	1	2,025	0.05%
2019/09/03	1	34.15	0	0.00	34.10	1	2,047	0.05%
2019/09/02	9	34.08	0	0.00	34.15	9	2,039	0.44%
2019/08/30	3	33.88	8	33.73	33.80	-5	2,043	-0.24%
2019/08/29	13	32.93	4	32.93	32.90	9	2,014	0.45%
2019/08/28	2	35.98	19	35.99	36.10	-17	1,973	-0.86%
2019/08/27	3	36.02	0	0.00	35.60	3	1,916	0.16%
2019/08/26	3	36.08	10	36.10	36.15	-7	1,845	-0.38%
2019/08/23	2	36.35	0	0.00	36.30	2	1,826	0.11%
2019/08/22	4	36.51	15	36.55	36.45	-11	1,836	-0.60%
2019/08/21	0	0.00	1	36.75	36.50	-1	1,865	-0.05%
2019/08/20	0	0.00	11	36.45	36.45	-11	1,896	-0.58%
2019/08/19	1	36.20	43	36.19	36.15	-42	1,902	-2.21%
2019/08/16	11	36.02	4	36.35	36.40	7	1,898	0.37%
2019/08/15	5	35.68	120	35.51	35.95	-115	1,880	-6.11%	大賣/鉅額交易
2019/08/14	58	36.58	25	36.60	36.45	33	1,842	1.79%
2019/08/13	16.1	38.19	6	38.31	37.80	10.1	1,731	0.58%
2019/08/12	13	38.47	1	38.40	38.40	12	1,738	0.69%
2019/08/08	11	38.20	2	38.63	38.90	9	1,745	0.52%
2019/08/07	2	38.50	3	38.72	38.40	-1	1,755	-0.06%
2019/08/06	17	37.52	10	37.73	38.00	7	1,770	0.40%
2019/08/05	24	38.69	1	38.35	38.40	23	1,759	1.31%
2019/08/02	22	39.00	2	39.00	39.00	20	1,739	1.15%
2019/08/01	1	39.45	5	39.36	39.45	-4	1,726	-0.23%
2019/07/31	4	39.51	2	39.55	39.10	2	1,709	0.12%
2019/07/30	16	39.75	2	39.90	39.50	14	1,682	0.83%
2019/07/29	1	39.80	6	39.79	39.85	-5	1,666	-0.30%
2019/07/26	0	0.00	10.2	39.25	39.30	-10.2	1,649	-0.62%
2019/07/25	0	0.00	6	38.90	38.95	-6	1,648	-0.36%
2019/07/24	0	0.00	1.1	38.75	38.60	-1.1	1,651	-0.07%
2019/07/23	3	38.55	1	38.55	38.70	2	1,648	0.12%
2019/07/22	2	38.60	11	38.68	38.65	-9	1,643	-0.55%
2019/07/19	2	38.68	0	0.00	38.65	2	1,632	0.12%
2019/07/18	1	38.50	3	38.75	38.75	-2	1,625	-0.12%
2019/07/17	1	38.40	11.3	38.51	38.45	-10.3	1,613	-0.64%
2019/07/16	2	38.80	5	38.55	38.65	-3	1,599	-0.19%
2019/07/15	0	0.00	7.3	39.05	38.90	-7.3	1,584	-0.46%
2019/07/12	1	38.60	20	38.61	38.75	-19	1,586	-1.20%
2019/07/10	0.1	38.35	1	38.30	38.30	-0.9	1,577	-0.06%
2019/07/09	0	0.00	6	38.44	38.40	-6	1,570	-0.38%
2019/07/08	4	38.20	0	0.00	38.30	4	1,562	0.26%
2019/07/05	0	0.00	79	38.15	38.25	-79	1,573	-5.02%
2019/07/04	80	38.10	3	38.25	38.20	77	1,563	4.92%
2019/07/03	0	0.00	1	37.85	37.95	-1	1,553	-0.06%
2019/07/02	4	37.33	1.1	37.45	37.50	2.9	1,560	0.19%
2019/07/01	3	37.32	2	37.40	37.45	1	1,567	0.06%
2019/06/28	12	37.53	0	0.00	37.40	12	1,566	0.77%
2019/06/27	3	37.73	1	37.90	37.95	2	1,571	0.13%
2019/06/26	10	38.07	1	38.00	37.80	9	1,642	0.55%
2019/06/25	10	37.73	4	38.09	37.95	6	1,645	0.36%
2019/06/24	6	37.25	5	37.43	37.40	1	1,636	0.06%
2019/06/21	5	37.49	3	37.43	37.35	2	1,627	0.12%
2019/06/20	5	37.00	46	37.01	37.15	-41	1,580	-2.59%
2019/06/19	1	36.55	5.1	36.69	36.70	-4.1	1,546	-0.27%
2019/06/18	0	0.00	3	36.50	36.60	-3	1,531	-0.20%
2019/06/17	6	36.40	2	36.43	36.40	4	1,532	0.26%
2019/06/14	34.1	36.25	0	0.00	36.20	34.1	1,538	2.21%
2019/06/13	5	36.34	0	0.00	36.30	5	1,548	0.32%
2019/06/12	0.1	36.45	3	36.52	36.45	-2.9	1,560	-0.18%
2019/06/11	52	36.49	2	36.55	36.25	50	1,549	3.23%
2019/06/10	0	0.00	1	35.95	36.05	-1	1,537	-0.07%
2019/06/06	7	35.96	0	0.00	35.90	7	1,544	0.45%
2019/06/05	2	36.33	5	36.40	36.35	-3	1,527	-0.20%
2019/06/04	0	0.00	13	36.47	36.45	-13	1,536	-0.85%
2019/06/03	3	36.08	4	36.00	36.10	-1	1,551	-0.06%
2019/05/31	1	36.35	0	0.00	36.25	1	1,537	0.07%
2019/05/30	2	36.30	1	36.30	36.30	1	1,541	0.06%
2019/05/29	4	35.98	1	36.50	36.30	3	1,539	0.19%
2019/05/28	4	36.59	1	36.75	35.90	3	1,534	0.20%
2019/05/27	4	36.55	2	36.68	36.70	2	1,506	0.13%
2019/05/24	0.9	35.75	0	0.00	35.75	0.9	1,473	0.06%
2019/05/23	4	35.30	7	35.41	35.30	-3	1,488	-0.20%
2019/05/22	2	35.65	8.1	35.65	35.60	-6.1	1,513	-0.40%
2019/05/21	0	0.00	5	35.76	35.85	-5	1,514	-0.33%
2019/05/20	8	35.62	7	35.66	35.60	1	1,519	0.07%
2019/05/17	7	35.89	9	36.04	35.70	-2	1,506	-0.13%
2019/05/16	17	35.42	2	35.55	35.50	15	1,474	1.02%
2019/05/15	17	35.22	7	35.18	35.30	10	1,452	0.69%
2019/05/14	5	34.47	4	34.54	34.65	1	1,436	0.07%
2019/05/13	0	0.00	4	34.30	34.20	-4	1,408	-0.28%
2019/05/10	1	33.40	1.4	33.33	33.35	-0.4	1,380	-0.03%
2019/05/09	2.2	33.45	0	0.00	33.35	2.2	1,379	0.16%
2019/05/08	4	33.55	0	0.00	33.65	4	1,383	0.29%
2019/05/07	1	33.55	0	0.00	33.65	1	1,413	0.07%
2019/05/06	4	33.60	0	0.00	33.45	4	1,427	0.28%
2019/05/03	6	33.74	0	0.00	33.85	6	1,420	0.42%
2019/05/02	0	0.00	1	34.10	34.00	-1	1,423	-0.07%
2019/04/30	2	33.88	5	33.78	33.90	-3	1,415	-0.21%
2019/04/29	2	33.40	1	33.45	33.50	1	1,403	0.07%
2019/04/26	2	33.25	0	0.00	33.30	2	1,406	0.14%
2019/04/25	1	33.25	0	0.00	33.25	1	1,407	0.07%
2019/04/24	3	33.10	1	33.25	33.25	2	1,412	0.14%
2019/04/23	0	0.00	1	33.20	33.25	-1	1,422	-0.07%
2019/04/19	1	32.60	2.1	32.88	33.05	-1.1	1,438	-0.07%
2019/04/18	4	32.95	0	0.00	32.60	4	1,463	0.27%
2019/04/17	2	33.10	0	0.00	33.15	2	1,449	0.14%
2019/04/16	0	0.00	2	33.10	33.20	-2	1,443	-0.14%
2019/04/15	2	33.40	0	0.00	33.35	2	1,465	0.14%
2019/04/12	4	33.20	0	0.00	33.30	4	1,475	0.27%
2019/04/11	7	33.24	174.2	33.32	33.20	-167.2	1,479	-11.30%	大賣/鉅額交易
2019/04/10	5.1	33.68	1.3	33.73	33.80	3.8	1,486	0.26%
2019/04/09	1	33.70	8.9	33.70	33.80	-7.9	1,482	-0.53%
2019/04/08	1	33.50	0	0.00	33.65	1	1,482	0.07%
2019/04/03	2	33.20	6	33.13	33.50	-4	1,474	-0.27%
2019/04/02	7	33.46	0	0.00	33.20	7	1,465	0.48%
2019/04/01	0	0.00	35.8	33.66	33.55	-35.8	1,445	-2.48%
2019/03/29	9	33.70	15	33.86	33.65	-6	1,430	-0.42%
2019/03/27	0	0.00	1	32.75	32.60	-1	1,364	-0.07%
2019/03/26	3	32.08	2	32.15	32.50	1	1,376	0.07%
2019/03/25	1	31.90	0.1	32.10	31.85	0.9	1,368	0.07%
2019/03/21	3	32.35	5.5	32.37	32.45	-2.5	1,364	-0.18%
2019/03/19	1	32.30	0	0.00	32.35	1	1,378	0.07%
2019/03/18	2	32.50	0	0.00	32.55	2	1,374	0.15%
2019/03/15	1	31.95	2	32.23	32.25	-1	1,366	-0.07%
2019/03/14	0.2	32.15	0	0.00	32.05	0.2	1,360	0.01%
2019/03/12	3	32.10	0	0.00	32.15	3	1,365	0.22%
2019/03/08	0	0.00	2	32.00	32.10	-2	1,369	-0.15%
2019/03/07	4	32.33	0	0.00	32.20	4	1,373	0.29%
2019/03/06	7	32.26	0	0.00	32.30	7	1,377	0.51%
2019/03/05	1	31.85	0	0.00	31.85	1	1,359	0.07%
2019/03/04	2	31.63	0	0.00	31.70	2	1,350	0.15%
2019/02/26	13	31.47	2	31.40	31.40	11	1,342	0.82%
2019/02/25	7	31.68	0	0.00	31.70	7	1,326	0.53%
2019/02/22	0	0.00	2	31.73	31.65	-2	1,315	-0.15%
2019/02/21	3	31.95	5	31.90	31.85	-2	1,311	-0.15%
2019/02/20	1	31.85	1	31.85	31.85	0	1,280	0.00%
2019/02/19	1.2	31.22	7	30.99	31.20	-5.8	1,240	-0.47%
2019/02/18	3	30.72	2	30.93	30.80	1	1,249	0.08%
2019/02/15	2	30.40	0	0.00	30.50	2	1,241	0.16%
2019/02/14	13	30.61	0	0.00	30.50	13	1,238	1.05%
2019/02/13	2	30.63	0	0.00	30.65	2	1,224	0.16%
2019/02/12	3	30.43	3.6	30.51	30.40	-0.6	1,209	-0.05%
2019/02/11	0	0.00	8	30.24	30.15	-8	1,197	-0.67%
2019/01/30	1	30.00	0	0.00	30.15	1	1,197	0.08%
2019/01/29	0.3	30.20	0	0.00	30.05	0.3	1,184	0.02%
2019/01/28	0	0.00	3.2	30.11	30.20	-3.2	1,186	-0.27%
2019/01/23	1	30.10	0	0.00	30.10	1	1,147	0.09%
2019/01/22	1	30.30	0	0.00	30.00	1	1,148	0.09%
2019/01/21	1	30.35	0	0.00	30.35	1	1,149	0.09%
2019/01/18	0.2	30.25	0	0.00	30.20	0.2	1,165	0.01%
2019/01/17	3	30.00	0	0.00	29.90	3	1,174	0.26%
2019/01/15	1	29.90	0	0.00	29.95	1	1,184	0.08%
2019/01/14	0	0.00	1	30.00	29.80	-1	1,193	-0.08%
2019/01/11	1	29.60	0	0.00	29.55	1	1,246	0.08%
2019/01/10	2	29.60	0	0.00	29.60	2	1,255	0.16%
2019/01/09	3	29.30	0	0.00	29.80	3	1,256	0.24%
2019/01/08	3	29.33	0	0.00	29.30	3	1,229	0.24%
2019/01/04	1	28.90	0	0.00	28.90	1	1,262	0.08%
2019/01/03	3	29.53	0	0.00	29.45	3	1,295	0.23%
2019/01/02	20	29.63	0	0.00	29.65	20	1,282	1.56%
2018/12/28	2	29.55	0	0.00	29.65	2	1,276	0.16%
2018/12/26	2	29.65	0	0.00	29.60	2	1,285	0.16%
2018/12/25	9	29.73	2	29.68	29.70	7	1,291	0.54%
2018/12/24	2	29.90	0	0.00	29.90	2	1,286	0.16%
2018/12/22	2	29.95	0	0.00	30.05	2	1,290	0.15%
2018/12/21	4.3	29.88	2	30.10	30.15	2.3	1,317	0.17%
2018/12/20	21	29.88	0	0.00	29.85	21	1,321	1.59%
2018/12/19	2	30.00	0	0.00	29.95	2	1,318	0.15%
2018/12/18	3	30.17	0	0.00	30.10	3	1,313	0.23%
2018/12/17	0	0.00	1	30.65	30.60	-1	1,341	-0.07%
2018/12/14	4	30.25	0	0.00	30.40	4	1,341	0.30%
2018/12/13	3	30.27	0	0.00	30.40	3	1,342	0.22%
2018/12/12	4	30.11	0	0.00	30.15	4	1,341	0.30%
2018/12/11	6	30.13	0	0.00	30.10	6	1,334	0.45%
2018/12/10	6	30.10	0	0.00	30.15	6	1,333	0.45%
2018/12/07	2	30.20	0	0.00	30.20	2	1,363	0.15%
2018/12/06	0	0.00	4.3	30.42	30.25	-4.3	1,384	-0.31%
2018/12/04	2	30.93	0	0.00	30.90	2	1,421	0.14%
2018/12/03	2	31.03	3	30.95	31.10	-1	1,432	-0.07%
2018/11/30	1	30.55	1.2	30.47	30.45	-0.2	1,448	-0.01%
2018/11/29	1	30.50	0	0.00	30.40	1	1,478	0.07%
2018/11/26	1	30.40	0	0.00	30.50	1	1,539	0.06%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/22	3	30.33	1	30.35	30.20	2	1,585	0.13%
2018/11/20	2	30.85	0	0.00	30.50	2	1,752	0.11%
2018/11/19	2	30.65	0	0.00	30.75	2	1,807	0.11%
2018/11/16	0	0.00	2	30.55	30.60	-2	1,839	-0.11%
2018/11/15	1	30.20	1	30.20	30.30	0	1,853	0.00%
2018/11/14	3	30.60	0	0.00	30.50	3	1,857	0.16%
2018/11/13	1	30.65	0	0.00	31.00	1	1,852	0.05%
2018/11/12	1	30.90	0	0.00	31.10	1	1,873	0.05%
2018/11/08	1	31.40	2	31.45	31.45	-1	1,900	-0.05%
2018/11/06	0	0.00	1	31.00	31.00	-1	1,955	-0.05%
2018/11/02	2	30.80	1.4	30.83	30.70	0.6	1,984	0.03%
2018/11/01	3.1	31.09	0	0.00	30.80	3.1	1,988	0.16%
2018/10/31	3	30.07	5	30.47	30.45	-2	1,993	-0.10%
2018/10/30	2	29.70	0	0.00	29.70	2	2,006	0.10%
2018/10/29	1	29.75	2	29.90	29.75	-1	2,026	-0.05%
2018/10/26	2	29.75	9	29.91	30.05	-7	2,044	-0.34%
2018/10/25	4	30.16	3.6	30.21	30.20	0.4	2,033	0.02%
2018/10/24	3	30.40	2.5	30.64	30.95	0.5	2,038	0.02%
2018/10/23	1	30.65	3.9	30.94	31.05	-2.9	2,038	-0.14%
2018/10/19	1	30.85	20	30.20	30.35	-19	2,041	-0.93%
2018/10/18	5.1	31.58	0	0.00	31.55	5.1	1,978	0.26%
2018/10/17	1	32.30	0	0.00	31.95	1	1,962	0.05%
2018/10/16	2	32.05	2	32.15	32.10	0	1,955	0.00%
2018/10/15	1	31.70	1	31.80	31.75	0	1,950	0.00%
2018/10/12	2	31.43	1	31.85	31.85	1	1,943	0.05%
2018/10/11	6.3	32.05	3	32.87	31.95	3.3	1,916	0.17%
2018/10/08	2	34.10	0	0.00	34.30	2	1,868	0.11%
2018/10/05	5	34.17	5.5	34.18	34.10	-0.5	1,867	-0.03%
2018/10/04	2	34.80	0	0.00	34.80	2	1,839	0.11%
2018/10/03	5	34.98	0.3	35.15	34.95	4.7	1,833	0.26%
2018/10/02	10	35.15	10	35.20	35.10	0	1,822	0.00%
2018/10/01	10	35.05	0	0.00	35.45	10	1,816	0.55%
2018/09/28	1	35.20	0	0.00	35.30	1	1,815	0.06%
2018/09/27	2	35.50	0.1	35.60	35.50	1.9	1,791	0.11%
2018/09/26	9	35.36	5	35.30	35.25	4	1,779	0.23%
2018/09/25	8.4	35.44	0	0.00	35.35	8.4	1,777	0.47%
2018/09/21	0	0.00	3	35.18	36.50	-3	1,760	-0.17%
2018/09/20	1	34.75	0	0.00	34.80	1	1,718	0.06%
2018/09/17	4	34.96	0	0.00	34.70	4	1,718	0.23%
2018/09/14	5	35.17	0	0.00	35.15	5	1,732	0.29%
2018/09/13	4.4	35.28	0	0.00	35.15	4.4	1,727	0.25%
2018/09/12	8	34.73	1	34.95	34.95	7	1,705	0.41%
2018/09/11	1	34.05	50	34.31	34.35	-49	1,691	-2.90%
2018/09/10	6	34.00	0	0.00	33.95	6	1,682	0.36%
2018/09/07	54	34.72	0	0.00	34.70	54	1,669	3.23%
2018/09/06	3	34.83	0	0.00	34.85	3	1,652	0.18%
2018/09/05	6	35.44	0	0.00	35.20	6	1,619	0.37%
2018/09/04	3	35.93	3	35.85	35.80	0	1,599	0.00%
2018/09/03	1	36.20	0	0.00	36.15	1	1,579	0.06%
2018/08/31	7	36.47	0	0.00	36.45	7	1,555	0.45%
2018/08/30	1	36.95	0	0.00	36.45	1	1,535	0.07%
2018/08/29	2	36.93	0	0.00	37.05	2	1,505	0.13%
2018/08/28	10.2	37.18	0	0.00	36.95	10.2	1,506	0.67%
2018/08/27	17	36.84	0	0.00	37.35	17	1,465	1.16%
2018/08/24	2	40.68	5	40.82	41.10	-3	1,360	-0.22%
2018/08/23	0.1	40.90	1	40.80	40.80	-0.9	1,324	-0.07%
2018/08/22	0	0.00	10	40.40	40.45	-10	1,307	-0.77%
2018/08/21	132	40.20	2	40.13	40.20	130	1,292	10.06%	大買/鉅額交易
2018/08/17	15	39.50	0	0.00	39.50	15	1,260	1.19%
2018/08/15	1	39.80	0	0.00	39.85	1	1,227	0.08%
2018/08/14	1	39.90	0	0.00	39.85	1	1,220	0.08%
2018/08/13	1	39.50	3	39.55	39.60	-2	1,205	-0.17%
2018/08/10	7	40.00	0.3	40.30	40.10	6.7	1,181	0.56%
2018/08/09	1	40.20	0	0.00	40.10	1	1,164	0.09%
2018/08/08	3	40.67	1	41.00	40.60	2	1,144	0.17%
2018/08/07	0.2	40.60	0	0.00	40.55	0.2	1,150	0.02%
2018/08/06	4	40.68	96	40.75	40.85	-92	1,155	-7.96%
2018/08/03	1	39.50	1	40.20	40.30	0	1,161	0.00%
2018/08/02	13	40.11	0	0.00	39.60	13	1,152	1.13%
2018/07/31	1	39.40	17.1	39.45	39.50	-16.1	1,134	-1.41%
2018/07/26	0	0.00	4	38.65	38.70	-4	1,190	-0.34%
2018/07/25	2	38.50	1	38.55	38.55	1	1,238	0.08%
2018/07/23	0	0.00	1	38.45	38.50	-1	1,250	-0.08%
2018/07/20	1	38.50	0	0.00	38.50	1	1,254	0.08%
2018/07/19	93	38.40	0	0.00	38.40	93	1,262	7.36%
2018/07/17	1	38.45	0	0.00	38.40	1	1,271	0.08%
2018/07/16	0.1	38.40	0	0.00	38.40	0.1	1,276	0.01%
2018/07/13	2	38.15	0	0.00	38.15	2	1,275	0.16%
2018/07/12	1	38.00	0	0.00	38.15	1	1,283	0.08%
2018/06/28	0	0.00	5.4	37.42	37.35	-5.4	1,554	-0.34%
2018/06/27	0	0.00	4	37.95	37.80	-4	1,633	-0.24%
2018/06/26	8	37.44	3	37.45	37.40	5	1,632	0.31%
2018/06/25	11	37.60	0.1	37.90	37.60	10.9	1,636	0.67%
2018/06/22	4	37.99	1	37.90	37.85	3	1,649	0.18%
2018/06/21	2	37.65	0	0.00	37.80	2	1,663	0.12%
2018/06/15	13	37.86	0	0.00	38.00	13	1,651	0.79%
2018/06/13	1	38.60	3	38.70	38.55	-2	1,642	-0.12%
2018/06/12	4	38.50	0	0.00	38.50	4	1,658	0.24%
2018/06/11	1	38.90	4	38.95	38.90	-3	1,649	-0.18%
2018/06/07	3	38.65	2	38.70	38.65	1	1,658	0.06%
2018/06/06	8	38.70	0	0.00	38.75	8	1,672	0.48%
2018/06/05	1	38.75	0	0.00	38.80	1	1,671	0.06%
2018/06/04	0	0.00	0.1	38.55	38.65	-0.1	1,675	-0.01%
2018/05/31	1	37.90	1	38.30	38.30	0	1,728	0.00%
2018/05/30	6	37.85	0	0.00	37.85	6	1,739	0.34%
2018/05/28	10	37.98	0	0.00	38.05	10	1,805	0.55%
2018/05/25	5	37.85	0	0.00	38.00	5	1,844	0.27%
2018/05/23	1	37.70	3	37.80	37.65	-2	1,878	-0.11%
2018/05/22	2	38.03	0	0.00	37.95	2	1,885	0.11%
2018/05/21	3	38.12	0	0.00	38.15	3	1,911	0.16%
2018/05/17	0	0.00	2	37.75	37.75	-2	1,963	-0.10%
2018/05/16	1	37.75	0	0.00	37.70	1	1,974	0.05%
2018/05/15	7	37.61	0	0.00	37.50	7	2,022	0.35%
2018/05/14	8	37.85	0	0.00	37.95	8	2,079	0.38%
2018/05/11	7	37.50	3	37.50	37.40	4	2,093	0.19%
2018/05/08	1	36.65	0	0.00	36.65	1	2,165	0.05%
2018/05/04	1	36.05	0	0.00	36.30	1	2,253	0.04%
2018/05/03	5	36.75	0	0.00	36.55	5	2,243	0.22%
2018/05/02	3	37.32	4	37.50	37.20	-1	2,224	-0.04%
2018/04/30	4	37.85	0	0.00	37.90	4	2,211	0.18%
2018/04/26	2	37.68	2	37.55	37.55	0	2,393	0.00%
2018/04/25	2	37.65	4	37.50	37.60	-2	2,414	-0.08%
2018/04/24	1	37.85	7	37.88	37.80	-6	2,439	-0.25%
2018/04/19	0	0.00	1	37.95	38.10	-1	2,506	-0.04%
2018/04/18	2	37.75	1	37.80	37.70	1	2,526	0.04%
2018/04/17	1	37.80	1	37.80	37.75	0	2,565	0.00%
2018/04/13	1	38.00	2	38.08	38.10	-1	2,647	-0.04%
2018/04/12	12	37.82	17	37.84	38.00	-5	2,672	-0.19%
2018/04/11	3	38.05	5.2	37.91	38.15	-2.2	2,765	-0.08%
2018/04/10	2	37.83	0	0.00	38.10	2	2,791	0.07%
2018/04/09	17	37.65	0	0.00	37.85	17	2,870	0.59%
2018/04/03	2	38.08	6	38.30	37.95	-4	2,868	-0.14%
2018/04/02	21	38.57	2	38.70	38.50	19	2,910	0.65%
2018/03/31	1	39.75	4	39.48	39.20	-3	2,988	-0.10%
2018/03/30	2	39.00	12	39.03	38.85	-10	2,964	-0.34%
2018/03/29	3	37.52	0.1	37.50	37.50	2.9	2,913	0.10%
2018/03/28	4	37.25	3	37.15	37.40	1	2,912	0.03%
2018/03/27	6	37.49	42	37.46	37.40	-36	2,913	-1.24%
2018/03/26	1	36.65	5.3	36.67	36.65	-4.3	2,916	-0.15%
2018/03/23	0	0.00	1	36.45	36.50	-1	2,954	-0.03%
2018/03/22	1	36.60	1	36.65	36.55	0	3,003	0.00%
2018/03/21	5	36.68	2	36.75	36.60	3	3,050	0.10%
2018/03/20	1	36.80	1	36.85	36.75	0	3,105	0.00%
2018/03/19	0	0.00	1	36.80	36.65	-1	3,184	-0.03%
2018/03/16	1	36.65	0	0.00	36.85	1	3,214	0.03%
2018/03/15	2	36.75	0	0.00	36.85	2	3,223	0.06%
2018/03/14	1	36.90	1	36.95	37.00	0	3,237	0.00%
2018/03/13	2	36.80	1	36.85	37.00	1	3,261	0.03%
2018/03/12	0	0.00	2	37.23	37.00	-2	3,266	-0.06%
2018/03/09	1	36.60	0	0.00	36.80	1	3,274	0.03%
2018/03/08	3	36.53	23	36.44	36.80	-20	3,293	-0.61%
2018/03/07	1	36.25	4	36.64	36.50	-3	3,288	-0.09%
2018/03/06	9.2	36.67	12	36.55	36.50	-2.8	3,282	-0.09%
2018/03/05	3	37.03	13	37.14	36.90	-10	3,261	-0.31%
2018/03/02	13	37.93	0	0.00	37.55	13	3,239	0.40%
2018/03/01	3	37.68	3	38.45	38.15	0	3,213	0.00%
2018/02/27	3	37.93	3	38.03	37.90	0	3,178	0.00%
2018/02/21	0	0.00	9	38.72	38.75	-9	3,209	-0.28%
2018/02/12	1	38.00	1	38.00	38.10	0	3,199	0.00%
2018/02/09	1	36.55	5	36.70	37.90	-4	3,173	-0.13%
2018/02/07	5	37.40	3	37.85	37.55	2	3,147	0.06%
2018/02/06	10	36.61	10	36.85	36.85	0	3,122	0.00%
2018/02/05	2	37.80	1	37.95	38.25	1	3,110	0.03%
2018/02/02	4	38.33	0	0.00	38.40	4	3,088	0.13%
2018/02/01	6	38.37	5	38.62	38.70	1	3,081	0.03%
2018/01/31	2	36.85	9	37.81	37.75	-7	3,057	-0.23%
2018/01/30	3	37.42	3	37.95	37.40	0	3,021	0.00%
2018/01/29	15	37.55	1	37.40	37.85	14	3,050	0.46%
2018/01/26	3	38.12	5	38.30	38.35	-2	2,982	-0.07%
2018/01/25	5	38.48	0	0.00	38.75	5	2,980	0.17%
2018/01/23	2	39.00	20	39.16	39.10	-18	2,990	-0.60%
2018/01/22	13.1	38.10	8	38.63	38.00	5.1	2,978	0.17%
2018/01/19	15	39.87	1	40.40	39.55	14	2,877	0.49%
2018/01/18	8	40.39	3	40.70	40.45	5	2,917	0.17%
2018/01/17	0	0.00	10	40.03	40.25	-10	2,905	-0.34%
2018/01/16	0	0.00	6	39.29	39.55	-6	2,883	-0.21%
2018/01/15	3	39.45	0.1	39.30	39.30	2.9	2,869	0.10%
2018/01/12	2	39.90	0	0.00	39.90	2	2,875	0.07%
2018/01/11	1	39.55	7	39.01	39.95	-6	2,861	-0.21%
2018/01/09	0	0.00	5	39.80	40.10	-5	2,766	-0.18%
2018/01/08	4	39.00	1	39.30	39.55	3	2,712	0.11%
2018/01/05	3	38.63	2	39.00	39.15	1	2,657	0.04%
2018/01/04	1.3	37.53	2	37.99	37.80	-0.8	2,569	-0.03%
2018/01/03	0	0.00	0.1	37.70	37.90	-0.1	2,516	0.00%
2018/01/02	6.8	36.19	1	36.40	36.35	5.8	2,415	0.24%