聯華 (1229)-玉山券商分點個股進出

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
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
657張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30(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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	57.70	0	0.00	57.60	1.1	864	0.12%
2024/11/20	9.9	57.95	1	57.90	58.10	8.9	864	1.03%
2024/11/19	3.5	57.59	1.3	58.33	58.60	2.3	858	0.26%
2024/11/18	6.4	56.99	0.2	57.10	57.00	6.2	845	0.73%
2024/11/15	6.5	58.09	1.4	57.69	57.80	5.1	833	0.62%
2024/11/14	7.3	57.99	13.4	57.99	58.10	-6.1	824	-0.74%
2024/11/13	13.2	58.63	2	58.90	58.80	11.2	806	1.39%
2024/11/12	1.8	59.14	0	0.00	59.00	1.8	802	0.23%
2024/11/11	0.7	59.94	12.6	59.51	59.70	-11.9	798	-1.48%
2024/11/08	2	60.11	0.5	60.50	59.90	1.5	799	0.19%
2024/11/07	1.1	60.02	1.5	60.27	60.00	-0.4	810	-0.04%
2024/11/06	0.1	60.47	0	0.00	60.10	0.1	821	0.01%
2024/11/05	0.1	60.70	0.1	60.30	60.00	0	839	-0.01%
2024/11/04	0.9	60.43	0	0.00	60.20	0.9	875	0.10%
2024/11/01	1.4	59.71	28.2	59.59	60.70	-26.8	941	-2.85%
2024/10/30	6	59.67	0	0.00	59.80	6	955	0.63%
2024/10/29	9.1	59.92	0	0.00	59.90	9.1	960	0.94%
2024/10/28	5.4	59.98	0	0.00	60.20	5.4	959	0.56%
2024/10/25	2.2	60.09	3	60.31	60.20	-0.7	968	-0.07%
2024/10/24	1	60.21	0	0.00	60.20	1	990	0.10%
2024/10/23	1.4	60.75	0	0.00	60.50	1.4	1,037	0.14%
2024/10/22	0.2	61.01	0	0.00	60.90	0.2	1,055	0.02%
2024/10/21	0.7	61.86	0.1	61.90	61.30	0.6	1,085	0.06%
2024/10/18	0	0.00	15.7	61.22	61.30	-15.7	1,101	-1.42%
2024/10/17	5.1	60.56	0	0.00	60.60	5.1	1,113	0.46%
2024/10/16	4.4	60.82	0	0.00	61.00	4.4	1,111	0.40%
2024/10/15	1.3	61.12	0	0.00	60.90	1.3	1,112	0.12%
2024/10/14	2.7	60.91	1.1	60.81	60.80	1.6	1,120	0.15%
2024/10/11	11.3	61.00	1.4	61.00	60.80	9.9	1,152	0.86%
2024/10/09	1.4	61.03	1	61.10	60.80	0.4	1,168	0.03%
2024/10/08	2.4	60.95	1	61.20	60.90	1.4	1,184	0.12%
2024/10/07	1.2	61.46	0.1	61.80	61.50	1.1	1,191	0.09%
2024/10/04	2.2	61.54	0	0.00	61.50	2.2	1,212	0.18%
2024/10/01	0.2	61.78	2	61.70	61.70	-1.8	1,243	-0.15%
2024/09/30	1.1	61.86	1	61.80	61.70	0.1	1,276	0.01%
2024/09/27	0.5	61.57	1.4	61.50	61.80	-0.9	1,280	-0.07%
2024/09/26	0.5	61.30	0	0.00	61.10	0.5	1,273	0.04%
2024/09/25	1.5	61.10	2	61.00	61.00	-0.5	1,272	-0.04%
2024/09/23	2.3	61.22	0	0.00	61.10	2.3	1,274	0.18%
2024/09/20	3.2	60.90	0.8	61.00	61.40	2.4	1,269	0.19%
2024/09/19	10.3	60.70	2	60.50	60.80	8.3	1,264	0.66%
2024/09/18	3	60.33	0	0.00	60.40	3	1,261	0.24%
2024/09/16	6.4	60.81	2	60.80	60.70	4.4	1,267	0.34%
2024/09/13	1.8	60.64	0	0.00	60.50	1.8	1,279	0.14%
2024/09/12	0	60.30	0	60.20	60.10	0	1,300	0.00%
2024/09/11	0	0.00	0.1	60.10	59.80	-0.1	1,306	-0.01%
2024/09/10	2.5	60.19	0	0.00	59.90	2.5	1,311	0.19%
2024/09/09	7.5	59.57	0	59.70	60.10	7.5	1,305	0.58%
2024/09/06	2.7	60.17	1.5	60.27	60.10	1.2	1,291	0.10%
2024/09/05	1.8	60.63	8.1	60.60	60.40	-6.3	1,286	-0.49%
2024/09/04	5.9	60.30	0	0.00	60.30	5.9	1,296	0.45%
2024/09/03	1.5	62.07	0.3	62.50	62.00	1.2	1,258	0.09%
2024/09/02	5.1	62.42	9.3	62.70	62.30	-4.2	1,258	-0.33%
2024/08/30	1.5	62.54	0	0.00	63.00	1.5	1,256	0.12%
2024/08/29	0.6	62.68	9.9	62.34	62.40	-9.4	1,250	-0.75%
2024/08/28	6.5	62.80	3.4	62.83	62.80	3.1	1,256	0.25%
2024/08/27	7	62.57	3.4	62.50	63.00	3.6	1,264	0.28%
2024/08/26	3.1	62.79	1.2	62.68	62.60	1.9	1,269	0.15%
2024/08/23	2.9	62.03	0	0.00	62.10	2.9	1,266	0.23%
2024/08/22	0	0.00	5	62.06	62.10	-5	1,272	-0.39%
2024/08/21	1.1	61.71	2	61.80	61.80	-0.9	1,280	-0.07%
2024/08/20	1.9	61.57	5	61.76	61.50	-3.1	1,279	-0.24%
2024/08/19	1.1	61.40	1	61.40	61.00	0.1	1,276	0.01%
2024/08/16	0	0.00	0.6	61.70	61.30	-0.6	1,276	-0.05%
2024/08/15	1.4	61.50	0	0.00	61.20	1.4	1,273	0.11%
2024/08/14	0.2	61.50	6.5	61.32	61.90	-6.3	1,277	-0.49%
2024/08/13	17.8	60.91	1	61.00	60.90	16.8	1,273	1.32%
2024/08/12	7.5	61.35	0	0.00	61.40	7.5	1,277	0.59%
2024/08/09	2.3	62.41	2.2	62.13	61.90	0.1	1,269	0.01%
2024/08/08	3.2	61.39	1	61.70	61.20	2.2	1,254	0.18%
2024/08/07	3.2	62.06	2.1	62.31	62.60	1.1	1,247	0.09%
2024/08/06	18.7	59.69	23	59.30	60.10	-4.3	1,232	-0.35%
2024/08/05	12.3	58.96	7.2	58.52	58.40	5	1,196	0.42%
2024/08/02	6.4	62.27	0	0.00	62.10	6.4	1,138	0.56%
2024/08/01	1.2	63.25	0	0.00	63.30	1.2	1,111	0.11%
2024/07/31	0.9	62.98	11.1	62.71	62.60	-10.2	1,107	-0.92%
2024/07/30	7.8	63.00	1	62.80	63.00	6.8	1,098	0.62%
2024/07/29	15.5	63.68	1	64.50	63.60	14.5	1,079	1.34%
2024/07/26	9.3	63.90	4	63.93	64.00	5.3	1,054	0.50%
2024/07/23	0.2	70.86	0	71.10	70.60	0.2	1,003	0.02%
2024/07/22	2	70.62	22	70.35	70.70	-20	988	-2.02%
2024/07/19	1.8	70.49	1	70.80	70.50	0.8	965	0.08%
2024/07/18	5.4	71.23	4	71.00	71.40	1.4	951	0.15%
2024/07/17	4	70.73	0	0.00	70.70	4	937	0.43%
2024/07/16	2.6	71.03	4.1	71.30	71.30	-1.5	939	-0.16%
2024/07/15	1.7	70.90	1	70.70	70.60	0.7	956	0.07%
2024/07/12	3.3	70.08	5.1	70.46	70.90	-1.8	955	-0.19%
2024/07/11	2.6	70.54	0	0.00	70.20	2.6	941	0.27%
2024/07/10	7.5	70.62	1.1	70.91	70.60	6.4	956	0.67%
2024/07/09	3.4	71.39	1.5	71.03	71.00	1.9	945	0.20%
2024/07/08	2.5	71.13	7.5	71.40	71.60	-5	933	-0.54%
2024/07/05	31.8	70.54	10.1	70.74	70.40	21.8	910	2.39%
2024/07/04	37.8	69.63	3.4	69.52	69.80	34.4	878	3.92%
2024/07/03	0.5	68.24	6	68.43	68.40	-5.5	848	-0.65%
2024/07/02	3	67.67	0.1	68.20	67.50	2.9	841	0.35%
2024/07/01	2.1	67.91	2	68.20	68.00	0.1	840	0.01%
2024/06/28	0.1	67.90	2.2	68.26	68.30	-2.1	838	-0.25%
2024/06/27	2	67.20	0	0.00	67.60	2	830	0.24%
2024/06/26	0.2	67.92	0	0.00	67.70	0.2	829	0.03%
2024/06/25	2.7	68.05	12.2	68.02	68.10	-9.5	830	-1.14%
2024/06/24	2.2	67.31	0.2	67.60	67.60	2.1	823	0.25%
2024/06/21	4.1	67.15	1.2	67.31	67.80	2.8	836	0.34%
2024/06/20	2.8	67.00	7.1	67.49	67.50	-4.3	839	-0.51%
2024/06/19	13.6	66.80	0.1	67.15	67.00	13.5	832	1.62%
2024/06/18	6.1	67.20	3	67.10	67.20	3.1	819	0.38%
2024/06/17	0.6	67.00	11	66.78	67.20	-10.4	826	-1.26%
2024/06/14	0.1	66.99	2.1	66.99	67.00	-1.9	829	-0.23%
2024/06/13	0.7	67.00	0	67.00	66.90	0.6	841	0.07%
2024/06/12	6.1	66.64	0.1	67.00	66.80	6	866	0.69%
2024/06/11	8.5	66.93	0.1	67.20	66.70	8.5	876	0.96%
2024/06/07	0.1	67.20	0	0.00	67.20	0.1	877	0.01%
2024/06/06	5.1	67.30	0	0.00	67.30	5.1	889	0.57%
2024/06/05	0.5	67.28	10	67.10	67.10	-9.5	947	-1.01%
2024/06/04	0	67.00	0	0.00	67.00	0	974	0.00%
2024/06/03	0.6	67.70	22	67.10	67.00	-21.4	983	-2.17%
2024/05/31	0	0.00	5	67.30	67.80	-5	978	-0.51%
2024/05/30	0.2	67.00	1	66.90	66.60	-0.8	1,004	-0.08%
2024/05/29	1.1	66.91	1	66.90	67.10	0.1	1,013	0.01%
2024/05/28	8.2	66.97	42.1	67.06	67.30	-34	1,007	-3.37%
2024/05/27	3.2	67.03	0	0.00	67.00	3.2	1,015	0.32%
2024/05/24	3.6	67.42	0	0.00	67.10	3.6	1,015	0.35%
2024/05/23	1.7	67.84	0	0.00	67.60	1.7	1,017	0.16%
2024/05/22	1.3	68.11	0.3	68.30	68.10	1	1,021	0.10%
2024/05/21	1.2	68.35	5	68.52	68.30	-3.8	1,020	-0.37%
2024/05/20	0.8	68.32	0.4	68.15	68.20	0.4	1,023	0.04%
2024/05/17	0.5	68.01	5	68.40	68.00	-4.5	1,018	-0.44%
2024/05/16	0	0.00	11.1	68.16	68.30	-11.1	1,020	-1.08%
2024/05/15	3.1	67.34	6	67.50	67.50	-2.9	1,021	-0.29%
2024/05/14	1	67.40	0.5	67.70	67.30	0.5	1,027	0.05%
2024/05/13	0.9	67.75	1.1	67.23	67.70	-0.1	1,028	-0.01%
2024/05/10	2.9	67.25	2	67.40	67.40	0.9	1,025	0.08%
2024/05/09	1.6	67.60	8	67.50	67.40	-6.4	1,054	-0.61%
2024/05/08	3.2	66.92	2.6	67.12	67.70	0.6	1,051	0.06%
2024/05/07	2	67.00	16	67.00	67.30	-14	1,049	-1.33%
2024/05/06	14.3	67.24	6	67.32	67.40	8.3	1,047	0.80%
2024/05/03	0.5	67.00	2	66.75	66.60	-1.5	1,049	-0.15%
2024/05/02	0	66.40	2.2	66.27	66.40	-2.1	1,045	-0.20%
2024/04/30	0.3	66.50	2	66.45	66.40	-1.8	1,048	-0.17%
2024/04/29	0	66.10	6.4	65.95	66.50	-6.3	1,048	-0.60%
2024/04/26	2.2	65.44	1	65.20	65.50	1.2	1,046	0.12%
2024/04/25	7.7	65.80	0	0.00	65.50	7.7	1,045	0.74%
2024/04/24	1.3	66.38	0.2	66.80	66.20	1.1	1,043	0.10%
2024/04/23	2.7	65.68	1	66.00	66.20	1.7	1,060	0.16%
2024/04/22	3.1	65.28	2	65.10	65.50	1.1	1,066	0.11%
2024/04/19	13.7	65.39	3.1	65.27	65.30	10.7	1,060	1.00%
2024/04/18	0.1	66.19	1	66.20	66.10	-0.9	1,036	-0.08%
2024/04/17	3.7	66.23	1	66.20	66.30	2.7	1,039	0.26%
2024/04/16	4.4	66.53	7.2	66.69	66.30	-2.8	1,023	-0.28%
2024/04/15	3.3	67.92	3	67.70	67.70	0.3	992	0.04%
2024/04/12	0.1	67.72	5	67.46	67.50	-4.9	990	-0.49%
2024/04/11	1.2	67.64	2	67.65	67.70	-0.8	994	-0.08%
2024/04/10	1.9	68.11	6	68.00	68.00	-4.1	994	-0.41%
2024/04/09	2	67.90	0.3	67.89	67.80	1.7	1,008	0.17%
2024/04/08	4.3	67.50	0.1	67.70	67.40	4.2	1,004	0.42%
2024/04/03	2.5	67.44	0.1	67.70	67.30	2.5	1,002	0.24%
2024/04/02	2	67.60	0	0.00	67.50	2	1,005	0.20%
2024/04/01	0.3	68.10	1	68.00	67.80	-0.7	1,009	-0.07%
2024/03/29	2	67.70	2.5	67.78	67.90	-0.5	1,012	-0.05%
2024/03/28	0	0.00	10	67.90	68.00	-10	1,016	-0.98%
2024/03/27	0	0.00	1.2	67.34	67.20	-1.2	1,011	-0.12%
2024/03/26	3.3	66.93	5.5	66.99	66.80	-2.2	1,011	-0.21%
2024/03/25	4.8	67.32	0	0.00	67.10	4.8	998	0.48%
2024/03/22	2.4	67.83	11.6	67.71	67.80	-9.2	992	-0.93%
2024/03/21	1	67.51	3.8	67.73	67.60	-2.7	999	-0.27%
2024/03/20	4.9	67.12	3.3	66.76	67.30	1.6	1,039	0.15%
2024/03/19	6.4	67.26	0.5	67.50	67.20	5.9	1,037	0.57%
2024/03/18	4	67.48	2.2	67.75	67.70	1.8	1,033	0.17%
2024/03/15	9.8	68.11	1	68.80	67.70	8.8	1,029	0.86%
2024/03/14	2.5	68.97	3	68.70	68.70	-0.5	1,022	-0.05%
2024/03/13	3.2	68.73	4	68.83	69.20	-0.8	1,018	-0.08%
2024/03/12	3.2	68.77	0.5	68.95	68.60	2.8	1,010	0.27%
2024/03/11	1.9	68.76	26.1	68.49	68.80	-24.1	1,008	-2.39%
2024/03/08	15	66.13	3	66.27	65.70	12	954	1.26%
2024/03/07	2	66.95	3	67.00	67.00	-1	936	-0.11%
2024/03/06	0.1	67.36	0.6	67.14	67.30	-0.6	932	-0.06%
2024/03/05	4	67.48	12.7	67.65	67.40	-8.7	944	-0.92%
2024/03/04	4.1	66.11	25.3	65.92	66.00	-21.2	928	-2.29%
2024/03/01	1	65.50	0.1	65.70	65.50	0.9	920	0.10%
2024/02/29	0.7	65.30	8	65.00	65.50	-7.3	932	-0.78%
2024/02/27	1.5	64.63	4	65.00	64.60	-2.5	914	-0.28%
2024/02/26	1.6	64.89	5	64.98	64.80	-3.4	911	-0.37%
2024/02/23	9.6	65.14	23.1	65.10	65.00	-13.5	914	-1.47%
2024/02/22	0	65.60	3	65.47	65.50	-3	944	-0.31%
2024/02/21	2	64.71	0	0.00	64.80	2	956	0.21%
2024/02/20	7.3	64.99	1	65.01	64.90	6.3	955	0.65%
2024/02/19	2.2	65.18	0	0.00	65.10	2.2	957	0.23%
2024/02/16	7.3	65.32	5	65.80	65.20	2.3	982	0.24%
2024/02/15	3.7	65.85	0.3	65.97	65.50	3.5	991	0.35%
2024/02/05	1.2	65.76	0.2	65.90	65.80	1	979	0.10%
2024/02/02	2.2	65.51	23	65.70	65.60	-20.8	977	-2.13%
2024/02/01	3	65.07	1	65.50	65.70	2	973	0.21%
2024/01/31	4	64.90	1	65.10	64.90	3	946	0.32%
2024/01/30	16.7	65.18	1	65.00	64.80	15.7	945	1.66%
2024/01/29	1.5	65.51	5	65.66	65.40	-3.5	940	-0.37%
2024/01/26	2.2	65.72	2.1	65.85	66.00	0.1	936	0.01%
2024/01/25	0.3	65.20	6	64.80	64.80	-5.7	925	-0.62%
2024/01/24	2.1	64.67	0	0.00	64.60	2.1	926	0.23%
2024/01/23	0.3	65.08	0.5	65.00	64.90	-0.1	927	-0.02%
2024/01/22	2	64.80	0	0.00	64.90	2	932	0.21%
2024/01/19	4	63.90	3	63.90	64.20	1	935	0.11%
2024/01/18	1	63.90	2	63.95	63.80	-1	934	-0.11%
2024/01/17	3.3	63.60	0.1	63.90	63.60	3.2	937	0.34%
2024/01/16	5.1	64.40	0	0.00	64.00	5.1	917	0.55%
2024/01/15	3	65.21	1	65.30	65.10	2	905	0.23%
2024/01/12	2	65.01	0	0.00	65.00	2	911	0.22%
2024/01/11	0	0.00	6	65.60	65.90	-6	910	-0.66%
2024/01/10	0.6	64.49	0	0.00	64.00	0.6	924	0.07%
2024/01/09	5.4	64.55	2	64.50	64.50	3.4	925	0.37%
2024/01/08	3.1	64.94	3.4	64.73	64.80	-0.3	927	-0.03%
2024/01/05	32.5	64.98	1	64.90	64.90	31.5	932	3.38%
2024/01/04	3.3	65.26	0.1	65.70	65.20	3.2	927	0.35%
2024/01/03	5.9	65.64	4.1	65.65	65.30	1.8	934	0.20%
2024/01/02	2	66.50	0	66.70	66.50	2	919	0.22%
2023/12/29	0	66.90	2	66.60	66.70	-2	923	-0.22%
2023/12/28	1	66.49	1.2	66.35	66.40	-0.2	922	-0.02%
2023/12/27	2	65.80	0.2	66.00	65.90	1.8	919	0.20%
2023/12/26	0.1	66.04	1.1	65.81	65.90	-1	914	-0.11%
2023/12/25	4.7	65.57	1	65.80	65.70	3.7	917	0.40%
2023/12/22	1	66.01	1	66.10	66.00	0	913	0.01%
2023/12/21	17.1	66.21	1	66.30	66.20	16.1	915	1.75%
2023/12/20	1	66.58	5.1	66.27	66.30	-4.2	919	-0.45%
2023/12/19	0.2	66.10	7	65.93	66.00	-6.8	914	-0.75%
2023/12/18	5.5	66.46	2.1	66.70	66.30	3.4	905	0.38%
2023/12/15	0.5	67.70	0.1	67.60	67.00	0.4	895	0.04%
2023/12/14	0.1	67.29	2	67.40	67.30	-1.9	852	-0.22%
2023/12/13	0.2	67.20	1.2	67.36	67.00	-1	849	-0.12%
2023/12/12	1.5	66.91	0	0.00	67.20	1.5	883	0.17%
2023/12/11	0.6	67.43	0.7	67.10	67.20	-0.1	887	-0.01%
2023/12/08	2.1	67.86	3	68.27	67.80	-0.9	874	-0.11%
2023/12/07	3.1	68.20	0.9	68.11	68.50	2.2	865	0.25%
2023/12/06	1.2	68.73	12.2	69.07	68.60	-11	863	-1.27%
2023/12/05	0.8	68.74	1	68.89	68.50	-0.2	850	-0.03%
2023/12/04	0.9	68.68	1.7	68.69	68.50	-0.8	847	-0.09%
2023/12/01	2	68.38	1.8	68.59	68.40	0.1	845	0.02%
2023/11/30	2.1	68.01	9.7	68.33	68.40	-7.6	847	-0.90%
2023/11/29	5.8	67.70	7.1	67.03	68.00	-1.3	835	-0.16%
2023/11/28	2.1	67.28	7.6	67.07	67.00	-5.5	818	-0.67%
2023/11/27	3.7	67.19	4.1	66.88	66.40	-0.4	830	-0.05%
2023/11/24	0	0.00	0.5	66.83	67.00	-0.5	817	-0.07%
2023/11/22	0	66.76	0.7	66.90	66.60	-0.6	809	-0.08%
2023/11/21	2.8	66.48	9.8	66.77	67.10	-7	806	-0.87%
2023/11/20	2.1	65.03	3.7	64.96	65.50	-1.7	779	-0.21%
2023/11/17	1.1	64.23	0	0.00	64.40	1.1	771	0.14%
2023/11/16	1.1	64.20	0.3	64.60	64.60	0.8	767	0.11%
2023/11/15	0.8	64.29	17.5	64.34	64.90	-16.6	768	-2.17%
2023/11/14	2.1	63.65	8.4	63.24	63.80	-6.3	751	-0.84%
2023/11/13	0.3	62.37	2	62.10	62.30	-1.7	735	-0.24%
2023/11/10	1.8	62.23	2	61.90	61.80	-0.2	765	-0.03%
2023/11/09	0.4	62.55	1	62.30	62.40	-0.6	780	-0.07%
2023/11/08	0.8	62.26	0.2	62.40	62.50	0.6	793	0.07%
2023/11/07	0.1	61.86	0	0.00	61.80	0.1	799	0.02%
2023/11/06	0.3	61.80	3	61.73	61.80	-2.7	815	-0.33%
2023/11/03	0.6	61.98	0	0.00	61.50	0.6	825	0.07%
2023/11/02	2	61.60	0	0.00	61.60	2	836	0.24%
2023/11/01	0	0.00	5.8	61.64	61.60	-5.8	858	-0.67%
2023/10/31	1	62.30	0	0.00	61.90	1	872	0.11%
2023/10/30	0.1	61.80	5	62.30	62.20	-4.9	896	-0.55%
2023/10/27	0.1	61.90	4	61.93	62.20	-3.9	897	-0.44%
2023/10/25	0.9	61.77	0.2	62.06	61.20	0.8	932	0.08%
2023/10/23	0.2	60.86	0	0.00	60.60	0.2	1,014	0.02%
2023/10/20	1.6	60.44	2	60.20	60.80	-0.4	1,060	-0.04%
2023/10/19	2.1	60.81	2	61.00	60.80	0.1	1,075	0.01%
2023/10/18	5.2	60.53	4	60.50	61.70	1.2	1,087	0.11%
2023/10/17	1	61.00	0	0.00	60.90	1	1,078	0.09%
2023/10/16	3.2	61.22	1	61.00	61.10	2.2	1,125	0.19%
2023/10/13	3.5	61.31	0	0.00	61.30	3.5	1,141	0.31%
2023/10/12	0.2	61.90	1	61.60	61.80	-0.8	1,175	-0.07%
2023/10/11	6.6	61.69	7.7	61.72	61.60	-1.1	1,206	-0.09%
2023/10/06	0	62.20	0.1	62.20	62.10	0	1,249	0.00%
2023/10/05	0.5	62.03	1	62.20	61.80	-0.5	1,256	-0.04%
2023/10/04	1.3	61.27	6	61.30	61.40	-4.7	1,274	-0.37%
2023/10/03	0.7	62.08	0	0.00	61.90	0.7	1,277	0.06%
2023/10/02	3.2	61.91	0	0.00	61.80	3.2	1,294	0.25%
2023/09/28	0.1	61.75	2	62.00	62.40	-1.9	1,315	-0.15%
2023/09/27	0.6	61.80	1	61.60	61.40	-0.4	1,317	-0.03%
2023/09/26	1.1	61.74	0	0.00	61.80	1.1	1,325	0.09%
2023/09/25	0.6	62.05	0	0.00	62.50	0.6	1,352	0.04%
2023/09/22	1.5	61.40	0	0.00	61.90	1.5	1,381	0.11%
2023/09/21	0.7	61.70	0.1	61.70	61.50	0.7	1,420	0.05%
2023/09/20	0.5	61.79	0.2	62.30	61.80	0.4	1,447	0.03%
2023/09/19	3.1	62.26	0.3	62.20	61.70	2.8	1,488	0.19%
2023/09/18	4.2	61.92	1	62.20	62.30	3.2	1,502	0.21%
2023/09/15	3.9	61.63	1	61.70	63.00	2.9	1,501	0.19%
2023/09/14	3	61.43	1.4	62.00	62.00	1.6	1,458	0.11%
2023/09/13	0.4	60.84	0	0.00	61.40	0.4	1,450	0.02%
2023/09/12	0	60.50	4	60.53	60.60	-4	1,462	-0.27%
2023/09/11	67.4	60.35	0	0.00	60.30	67.4	1,465	4.60%
2023/09/08	3.2	60.18	1	60.30	60.20	2.2	1,461	0.15%
2023/09/07	2.2	60.48	0.2	60.74	60.30	2.1	1,464	0.14%
2023/09/06	4.1	60.94	0.4	61.40	60.80	3.7	1,464	0.26%
2023/09/05	6.1	61.86	8.7	61.81	61.60	-2.6	1,465	-0.18%
2023/09/04	0.4	61.20	0.6	61.45	61.60	-0.2	1,469	-0.01%
2023/09/01	2.2	61.01	0	0.00	60.80	2.2	1,471	0.15%
2023/08/31	1.5	60.72	0	0.00	61.20	1.5	1,473	0.10%
2023/08/30	2.5	60.66	0.3	60.80	60.60	2.2	1,455	0.15%
2023/08/29	6.7	60.62	0.2	60.90	60.60	6.5	1,462	0.45%
2023/08/28	1.3	60.80	8.1	60.53	60.80	-6.8	1,462	-0.46%
2023/08/25	0.6	60.14	1	60.10	60.20	-0.4	1,467	-0.03%
2023/08/24	1.2	59.48	5.6	60.01	59.70	-4.4	1,467	-0.30%
2023/08/23	3.3	59.58	1.8	59.76	59.60	1.5	1,483	0.10%
2023/08/22	0.2	60.07	0	60.10	59.60	0.1	1,488	0.01%
2023/08/21	0.7	59.84	1	60.10	60.10	-0.3	1,495	-0.02%
2023/08/18	1.4	60.25	6.1	59.67	59.70	-4.7	1,492	-0.31%
2023/08/17	4.3	60.30	2.5	59.74	60.20	1.8	1,481	0.12%
2023/08/16	5.4	59.93	7	59.81	60.50	-1.6	1,483	-0.11%
2023/08/15	4.2	61.36	4	61.60	60.90	0.2	1,461	0.02%
2023/08/14	2.3	61.92	2.8	62.14	61.80	-0.5	1,457	-0.03%
2023/08/11	1.3	62.50	2.7	62.55	62.50	-1.4	1,474	-0.09%
2023/08/10	8.7	63.45	1.8	63.87	63.10	6.9	1,481	0.47%
2023/08/09	1.1	63.90	2	64.20	64.30	-0.9	1,484	-0.06%
2023/08/08	0.2	63.83	3	63.73	63.70	-2.8	1,478	-0.19%
2023/08/07	9.3	62.25	9	62.43	63.20	0.3	1,487	0.02%
2023/08/04	3.8	62.79	28	62.74	62.60	-24.2	1,468	-1.65%
2023/08/02	5.9	63.54	1	63.10	63.10	4.9	1,469	0.34%
2023/08/01	2.2	64.59	0.1	64.60	64.30	2.1	1,447	0.14%
2023/07/31	9.6	64.24	5.3	63.72	63.90	4.4	1,459	0.30%
2023/07/28	7.1	63.87	14.4	63.90	63.80	-7.3	1,455	-0.50%
2023/07/27	13.5	64.92	4	65.10	64.60	9.5	1,433	0.66%
2023/07/26	30.4	65.09	22.6	64.52	65.50	7.8	1,421	0.55%
2023/07/25	29.8	69.24	3.1	69.30	69.30	26.7	1,379	1.94%
2023/07/24	13.2	69.17	12	69.13	69.10	1.2	1,345	0.09%
2023/07/21	6	69.20	8.3	69.65	69.60	-2.3	1,356	-0.17%
2023/07/20	2.6	69.26	0	0.00	69.70	2.6	1,453	0.18%
2023/07/19	22.2	69.63	6.3	69.69	68.80	15.9	1,505	1.06%
2023/07/18	1.1	71.18	0.1	71.20	71.20	1.1	1,467	0.07%
2023/07/17	6.8	71.00	1.3	71.71	70.90	5.5	1,466	0.38%
2023/07/14	4.1	70.68	2.6	70.92	71.10	1.5	1,434	0.10%
2023/07/13	1.4	69.74	10	70.35	69.80	-8.6	1,415	-0.61%
2023/07/12	0.1	69.26	2	69.15	69.20	-1.9	1,422	-0.13%
2023/07/11	2.1	69.24	8.3	69.18	69.40	-6.2	1,427	-0.44%
2023/07/10	1.4	68.03	14.1	67.90	68.00	-12.7	1,427	-0.89%
2023/07/07	3	68.10	0	0.00	68.00	3	1,433	0.21%
2023/07/06	1.9	68.31	2.5	68.21	68.20	-0.6	1,424	-0.04%
2023/07/05	1.2	69.07	4.3	69.09	69.10	-3.1	1,412	-0.22%
2023/07/04	4.1	68.81	4.4	68.98	69.00	-0.3	1,418	-0.02%
2023/07/03	3.2	68.93	10.5	68.58	69.00	-7.3	1,438	-0.51%
2023/06/30	4.1	67.28	5.7	67.60	67.80	-1.6	1,442	-0.11%
2023/06/29	2.8	68.01	10	68.64	67.60	-7.2	1,409	-0.51%
2023/06/28	2.3	66.35	11	67.30	67.90	-8.7	1,371	-0.63%
2023/06/27	21.6	66.46	19	66.06	66.70	2.7	1,346	0.20%
2023/06/26	2.6	65.30	2.1	65.01	65.10	0.6	1,333	0.04%
2023/06/21	1.1	63.51	3	63.73	64.60	-1.9	1,317	-0.14%
2023/06/20	1.8	63.74	1.2	63.97	63.60	0.6	1,313	0.05%
2023/06/19	3.1	64.21	2	64.10	64.10	1.1	1,328	0.08%
2023/06/16	1	64.61	14.1	64.53	64.60	-13.1	1,333	-0.98%
2023/06/15	7.8	63.85	1.5	63.87	63.90	6.3	1,323	0.48%
2023/06/14	36.1	63.68	2.1	63.55	63.70	34.1	1,360	2.50%
2023/06/13	18.5	63.71	2	63.85	63.80	16.5	1,372	1.20%
2023/06/12	2.4	63.49	0	0.00	63.50	2.4	1,390	0.17%
2023/06/09	2	63.55	7	63.80	63.40	-5	1,422	-0.35%
2023/06/08	0.5	63.20	4.1	63.37	63.60	-3.6	1,422	-0.25%
2023/06/07	0	0.00	8.9	62.97	63.00	-8.9	1,418	-0.63%
2023/06/06	0	62.80	0	0.00	62.40	0	1,410	0.00%
2023/06/05	4.4	62.70	2.2	62.68	62.60	2.2	1,410	0.15%
2023/06/02	1	62.60	5.1	62.76	62.70	-4.1	1,408	-0.29%
2023/05/31	0	62.56	0	0.00	62.30	0	1,414	0.00%
2023/05/30	21.1	62.58	1	62.60	62.70	20.1	1,411	1.42%
2023/05/29	17.1	63.43	24.2	64.07	63.20	-7.1	1,417	-0.50%
2023/05/26	22	62.46	5	62.66	62.90	17	1,395	1.22%
2023/05/25	2.4	62.47	5.1	62.72	62.90	-2.6	1,387	-0.19%
2023/05/24	2.1	62.55	0	0.00	62.70	2.1	1,384	0.15%
2023/05/23	7.1	62.46	1.5	62.67	62.80	5.6	1,383	0.41%
2023/05/22	3.5	62.80	5.5	62.69	62.80	-2	1,384	-0.15%
2023/05/19	2.1	62.10	3.3	62.02	62.30	-1.2	1,370	-0.09%
2023/05/18	2.1	62.40	2	62.65	62.30	0.1	1,363	0.01%
2023/05/17	0	62.37	81.5	62.73	62.80	-81.5	1,360	-5.99%
2023/05/16	50.1	60.33	50	60.77	61.50	0.1	1,333	0.00%
2023/05/15	2.4	60.82	0	0.00	60.90	2.4	1,322	0.18%
2023/05/12	4.4	61.09	1.5	61.20	61.10	2.9	1,314	0.22%
2023/05/11	4.4	61.09	1.5	61.20	60.70	2.9	1,322	0.22%
2023/05/10	0.4	61.98	13	61.81	62.20	-12.6	1,315	-0.96%
2023/05/09	4	61.90	5	61.70	61.80	-1	1,317	-0.08%
2023/05/08	4.3	62.08	5	62.04	62.20	-0.7	1,325	-0.05%
2023/05/05	8.5	62.01	0	0.00	61.90	8.5	1,348	0.63%
2023/05/04	1.1	62.11	8.3	62.35	62.70	-7.1	1,347	-0.53%
2023/05/03	5.2	61.78	1	61.60	61.90	4.2	1,338	0.31%
2023/05/02	11.4	61.92	20.3	62.13	61.90	-8.9	1,345	-0.66%
2023/04/28	4.1	60.92	1	60.90	61.00	3.1	1,344	0.23%
2023/04/27	1	61.10	1.4	61.10	60.70	-0.4	1,343	-0.03%
2023/04/26	4	59.79	5.1	60.13	61.10	-1.1	1,339	-0.08%
2023/04/25	26	60.72	33.5	60.71	60.20	-7.5	1,313	-0.57%
2023/04/24	20.1	61.91	56.6	62.00	62.30	-36.6	1,211	-3.02%
2023/04/21	2.2	60.27	6.1	60.41	59.80	-3.9	1,191	-0.33%
2023/04/20	0.4	60.10	2.4	60.49	60.50	-2	1,179	-0.17%
2023/04/19	0.2	59.90	0	0.00	59.70	0.2	1,170	0.01%
2023/04/18	6.3	59.74	1.1	60.00	59.80	5.2	1,160	0.45%
2023/04/17	18.2	60.92	17.6	61.12	60.20	0.6	1,149	0.05%
2023/04/14	0.2	59.43	2.1	59.63	59.40	-1.9	1,096	-0.17%
2023/04/13	0.4	58.60	7.2	59.26	59.00	-6.8	1,085	-0.62%
2023/04/12	0	58.70	0	0.00	58.30	0	1,081	0.00%
2023/04/11	1.1	58.59	2.9	58.45	58.30	-1.8	1,073	-0.16%
2023/04/10	1	58.55	3	58.57	58.70	-2	1,064	-0.19%
2023/04/07	1.2	58.31	8	58.39	58.30	-6.8	1,054	-0.65%
2023/04/06	0.3	56.84	17	57.21	57.70	-16.7	1,039	-1.61%
2023/03/31	2	55.25	0.5	55.97	56.00	1.5	1,011	0.15%
2023/03/30	0	0.00	1.4	55.83	55.70	-1.4	977	-0.14%
2023/03/29	0	0.00	8.2	56.00	56.00	-8.2	979	-0.84%
2023/03/28	0.1	55.84	0	0.00	55.80	0.1	986	0.01%
2023/03/27	12.6	54.74	12.1	56.00	56.00	0.6	982	0.06%
2023/03/24	1.2	56.30	1.2	56.22	56.20	0	961	0.00%
2023/03/23	1.4	56.10	0.1	56.40	56.40	1.3	959	0.14%
2023/03/22	2.2	56.36	8.3	56.46	56.30	-6.1	957	-0.63%
2023/03/21	1.2	55.70	3	55.70	55.60	-1.8	943	-0.19%
2023/03/20	2.5	54.49	4	55.00	54.60	-1.5	937	-0.16%
2023/03/17	7.2	54.47	2.8	54.93	54.40	4.3	925	0.47%
2023/03/16	1.2	55.64	0.4	56.11	55.50	0.8	889	0.09%
2023/03/15	3.3	56.04	7.3	56.12	56.10	-3.9	879	-0.45%
2023/03/14	1.1	55.20	4	55.06	55.10	-2.9	863	-0.34%
2023/03/13	1.5	53.56	1.8	53.64	53.80	-0.4	832	-0.05%
2023/03/10	0.9	54.47	0.2	54.00	53.90	0.7	832	0.09%
2023/03/09	1.2	54.72	0.1	54.70	54.70	1.1	830	0.13%
2023/03/08	0.3	54.67	2	54.30	54.80	-1.7	845	-0.20%
2023/03/07	1.6	54.70	0	0.00	54.80	1.6	839	0.19%
2023/03/06	0.7	54.70	7.1	54.63	54.80	-6.3	846	-0.75%
2023/03/03	0.3	54.18	1.4	54.10	54.20	-1.1	842	-0.14%
2023/03/02	0.1	53.87	4	53.80	54.00	-3.9	841	-0.46%
2023/03/01	2.5	54.28	0	0.00	53.80	2.5	838	0.30%
2023/02/24	31	54.41	3.2	54.51	54.40	27.8	830	3.35%
2023/02/23	2.1	54.15	2	54.20	54.30	0.1	829	0.01%
2023/02/22	1.1	53.62	3	53.70	53.80	-1.9	832	-0.23%
2023/02/21	6.6	53.91	4	53.90	53.90	2.6	830	0.31%
2023/02/20	2.7	54.14	2	54.05	54.30	0.7	843	0.08%
2023/02/16	0.3	53.48	1	53.50	53.30	-0.7	852	-0.09%
2023/02/15	1.2	53.66	2.7	53.21	53.20	-1.5	861	-0.17%
2023/02/14	2.5	53.50	2	53.90	53.40	0.5	863	0.06%
2023/02/13	3	53.80	9.2	53.83	53.70	-6.2	865	-0.72%
2023/02/10	1	54.86	2.1	54.51	54.40	-1.2	868	-0.14%
2023/02/09	0.2	55.00	1.7	54.94	55.00	-1.5	867	-0.17%
2023/02/08	1.4	54.32	0	54.80	54.60	1.3	858	0.15%
2023/02/07	0	53.70	0	0.00	53.90	0	847	0.00%
2023/02/06	1.6	53.95	2	53.70	53.70	-0.4	844	-0.05%
2023/02/03	11.5	53.65	4.1	53.83	53.80	7.4	827	0.90%
2023/02/02	4.3	53.21	2.7	53.13	53.40	1.6	800	0.19%
2023/02/01	2	52.15	52	52.01	52.40	-50	786	-6.36%
2023/01/31	2.1	51.71	27	51.87	51.90	-25	787	-3.17%
2023/01/30	7.6	51.51	3.3	51.36	51.60	4.3	779	0.55%
2023/01/17	3	51.53	20	51.86	51.50	-17	768	-2.21%
2023/01/16	5.1	51.58	23.1	51.53	51.50	-18	769	-2.34%
2023/01/13	1.3	51.40	1.7	51.38	51.30	-0.4	762	-0.05%
2023/01/12	1.2	52.31	0	0.00	51.70	1.2	768	0.16%
2023/01/11	6	51.88	12.1	51.72	52.30	-6.1	765	-0.80%
2023/01/10	1.7	50.21	0	0.00	50.00	1.7	724	0.24%
2023/01/09	0.1	50.20	4	50.10	50.10	-3.9	746	-0.52%
2023/01/06	0.1	50.10	0	0.00	50.00	0.1	749	0.01%
2023/01/05	2.6	50.22	1.6	49.99	50.10	1	761	0.14%
2023/01/04	0.1	50.14	0	0.00	50.10	0.1	768	0.01%
2023/01/03	1.2	49.98	0	0.00	50.00	1.2	793	0.15%
2022/12/30	0.1	49.91	2.3	50.10	50.10	-2.2	797	-0.27%
2022/12/29	0	49.30	0	0.00	49.70	0	788	0.00%
2022/12/28	0.1	49.70	3.1	49.60	49.50	-3	798	-0.37%
2022/12/27	2	49.35	0.6	49.62	49.45	1.4	814	0.17%
2022/12/26	1.5	49.36	0.2	49.41	49.45	1.3	832	0.16%
2022/12/23	1	48.91	0.2	49.15	49.25	0.8	858	0.09%
2022/12/22	0.2	49.37	3	49.20	49.15	-2.8	870	-0.33%
2022/12/21	0.2	49.23	0.5	49.10	48.90	-0.4	891	-0.04%
2022/12/20	6.4	49.18	0	0.00	48.95	6.4	891	0.71%
2022/12/19	0.2	49.65	1	49.60	49.80	-0.8	898	-0.09%
2022/12/16	3.3	49.55	0.6	49.83	49.35	2.7	904	0.29%
2022/12/15	0.7	50.39	2	50.00	50.20	-1.3	904	-0.15%
2022/12/14	2	50.00	1	50.00	49.95	1	915	0.11%
2022/12/13	3.2	49.89	1	50.30	49.75	2.2	919	0.24%
2022/12/12	1.8	49.89	0	49.95	49.80	1.8	928	0.19%
2022/12/09	0.1	49.76	1	49.80	49.75	-0.9	969	-0.09%
2022/12/08	3.1	49.29	0	0.00	49.45	3.1	980	0.31%
2022/12/07	0.1	50.10	1	49.85	49.80	-0.9	983	-0.10%
2022/12/06	4.1	50.24	4.5	50.02	50.00	-0.4	984	-0.04%
2022/12/05	3	50.97	0.8	50.90	50.70	2.2	987	0.22%
2022/12/02	3.1	50.84	0	0.00	51.00	3.1	990	0.31%
2022/12/01	0.2	51.49	1	51.70	51.30	-0.8	998	-0.08%
2022/11/30	0.5	51.20	63.1	50.65	51.10	-62.7	993	-6.31%
2022/11/29	2	50.20	0	0.00	50.10	2	981	0.20%
2022/11/28	2	49.45	1	50.00	50.40	1	981	0.10%
2022/11/25	4.5	50.34	1	50.10	50.00	3.5	979	0.36%
2022/11/24	0.6	50.17	1.5	50.00	50.20	-0.9	981	-0.09%
2022/11/23	5	49.50	1.1	49.66	49.75	4	993	0.40%
2022/11/22	1.1	49.34	0	0.00	49.35	1.1	1,018	0.10%
2022/11/21	1.1	49.55	2	49.00	48.90	-0.9	1,032	-0.09%
2022/11/18	2	49.05	0	0.00	49.20	2	1,036	0.20%
2022/11/17	0	0.00	1.1	49.50	49.55	-1.1	1,047	-0.10%
2022/11/16	6	49.67	2	50.20	49.30	4	1,046	0.38%
2022/11/15	1.1	50.80	0	0.00	50.60	1.1	1,036	0.11%
2022/11/14	0.2	50.60	1	50.90	50.90	-0.8	1,034	-0.08%
2022/11/11	3.1	50.20	0.3	50.80	50.10	2.9	1,027	0.28%
2022/11/10	0.9	50.37	4	50.08	50.00	-3.1	1,024	-0.30%
2022/11/09	2.3	50.27	0.8	50.40	50.50	1.5	1,024	0.14%
2022/11/08	1.1	49.60	1	50.20	49.75	0.1	1,046	0.01%
2022/11/07	0.5	48.95	4	48.65	49.30	-3.6	1,042	-0.34%
2022/11/04	2.1	48.00	0	0.00	48.05	2.1	1,036	0.20%
2022/11/03	0.1	47.53	0	0.00	48.00	0.1	1,036	0.01%
2022/11/02	0.2	47.80	0.2	47.80	47.60	0.1	1,036	0.00%
2022/11/01	0.1	47.29	0	0.00	47.10	0.1	1,038	0.01%
2022/10/31	0.1	46.98	0	0.00	46.55	0.1	1,050	0.01%
2022/10/28	5.3	47.49	0	0.00	46.70	5.3	1,072	0.50%
2022/10/27	3	47.42	2.2	47.29	47.10	0.8	1,103	0.07%
2022/10/26	3.3	45.89	8.2	46.30	46.40	-4.9	1,123	-0.44%
2022/10/25	11.1	46.16	10	46.29	46.25	1.1	1,140	0.09%
2022/10/24	0	47.25	1	47.25	47.10	-1	1,159	-0.08%
2022/10/21	5	47.05	0	0.00	46.90	5	1,161	0.43%
2022/10/20	4.3	47.17	3.2	47.05	47.10	1.1	1,176	0.10%
2022/10/19	1.3	48.10	1.4	48.29	47.95	-0.2	1,179	-0.01%
2022/10/18	0	0.00	2	47.68	48.00	-2	1,184	-0.17%
2022/10/17	9.4	47.18	0.1	47.45	47.60	9.3	1,188	0.78%
2022/10/14	2.3	48.80	2.2	48.54	48.60	0.1	1,164	0.01%
2022/10/13	3.4	48.22	1.2	48.30	48.25	2.2	1,167	0.19%
2022/10/12	44.4	47.93	0.3	48.94	48.90	44.2	1,159	3.81%
2022/10/11	10.7	48.59	73	47.95	48.30	-62.3	1,154	-5.40%
2022/10/07	3.3	50.04	0	0.00	49.85	3.3	1,128	0.29%
2022/10/06	1.5	50.34	0	0.00	50.60	1.5	1,125	0.13%
2022/10/05	2.4	50.74	4	50.90	50.90	-1.6	1,137	-0.14%
2022/10/04	3.5	49.73	1.3	50.02	49.95	2.3	1,131	0.20%
2022/10/03	7.8	49.90	0	0.00	49.65	7.8	1,122	0.69%
2022/09/30	2.3	50.21	7	50.71	50.70	-4.8	1,117	-0.43%
2022/09/29	7	51.07	1.2	51.50	51.20	5.9	1,100	0.53%
2022/09/28	7.6	51.67	2	51.30	51.10	5.6	1,098	0.51%
2022/09/27	1.3	52.18	2.4	52.39	52.70	-1.1	1,088	-0.10%
2022/09/26	10.2	53.00	0	0.00	52.60	10.2	1,093	0.93%
2022/09/23	1	54.21	0	0.00	54.20	1	1,088	0.09%
2022/09/22	6.4	53.09	9	53.96	54.20	-2.6	1,101	-0.24%
2022/09/21	0.1	54.11	0	0.00	53.60	0.1	1,095	0.01%
2022/09/20	10.3	53.91	0	0.00	54.30	10.3	1,085	0.95%
2022/09/19	1.2	54.06	0	0.00	53.90	1.2	1,089	0.11%
2022/09/16	9.1	54.37	1.1	54.34	54.30	8	1,097	0.73%
2022/09/15	7.9	54.62	0	0.00	54.80	7.9	1,065	0.74%
2022/09/14	4.1	54.90	0	0.00	54.70	4.1	1,064	0.38%
2022/09/13	4	55.35	0	0.00	55.40	4	1,077	0.37%
2022/09/12	6.6	55.46	5	55.36	55.30	1.6	1,080	0.15%
2022/09/08	3.5	55.20	2	55.35	55.70	1.5	1,089	0.13%
2022/09/07	8.5	54.99	6	54.72	54.60	2.5	1,098	0.22%
2022/09/06	5	55.78	0	0.00	55.70	5	1,090	0.46%
2022/09/05	3.7	56.15	0.2	56.30	56.00	3.6	1,098	0.32%
2022/09/02	1.3	56.45	0	0.00	56.20	1.3	1,115	0.11%
2022/09/01	2.6	56.25	0	0.00	56.50	2.6	1,126	0.23%
2022/08/31	1.4	57.08	0	0.00	57.00	1.4	1,130	0.12%
2022/08/30	3.2	56.91	1	57.20	56.90	2.2	1,151	0.19%
2022/08/29	7.6	58.61	2.1	58.57	58.80	5.5	1,148	0.48%
2022/08/26	1	59.70	0	0.00	59.60	1	1,134	0.09%
2022/08/25	6.9	60.32	0	0.00	60.20	6.9	1,149	0.60%
2022/08/24	4	59.90	7	60.44	59.90	-3	1,143	-0.26%
2022/08/23	1.1	59.22	10.3	59.40	59.70	-9.2	1,161	-0.80%
2022/08/22	1.4	59.30	2	59.55	59.50	-0.6	1,169	-0.05%
2022/08/19	1.3	59.35	3.7	59.27	59.30	-2.4	1,172	-0.20%
2022/08/18	0	0.00	5	59.28	59.30	-5	1,192	-0.42%
2022/08/17	0	0.00	1	59.20	59.20	-1	1,207	-0.08%
2022/08/15	0.3	59.13	46	59.60	59.80	-45.7	1,214	-3.76%
2022/08/12	0	58.00	2	57.80	57.70	-2	1,209	-0.16%
2022/08/11	0	0.00	3	57.27	57.40	-3	1,248	-0.24%
2022/08/10	5.5	56.81	0	0.00	56.50	5.5	1,261	0.43%
2022/08/09	0	0.00	2	56.85	57.00	-2	1,269	-0.16%
2022/08/08	3	56.87	0	0.00	56.90	3	1,287	0.23%
2022/08/05	3.3	57.44	2.1	57.36	57.60	1.2	1,315	0.09%
2022/08/04	5.2	56.06	0.7	56.40	56.40	4.5	1,338	0.33%
2022/08/03	6.2	56.97	2	56.93	57.10	4.1	1,330	0.31%
2022/08/02	4.6	58.23	0	0.00	58.50	4.6	1,335	0.34%
2022/08/01	5.1	59.00	5	59.08	58.90	0.1	1,367	0.00%
2022/07/29	0.1	59.05	7.1	59.41	59.90	-7	1,376	-0.51%
2022/07/28	2	58.10	11	58.72	58.20	-9	1,361	-0.66%
2022/07/26	0.3	57.99	3.3	57.94	58.00	-3	1,398	-0.21%
2022/07/25	3	57.09	3	56.87	57.40	0	1,424	0.00%
2022/07/22	0.3	56.50	3	56.60	56.60	-2.8	1,450	-0.19%
2022/07/20	5.6	56.03	5	56.56	55.90	0.6	1,588	0.04%
2022/07/19	1.1	55.80	1	55.30	55.90	0.1	1,639	0.01%
2022/07/18	2	54.50	0.3	54.60	54.60	1.7	1,697	0.10%
2022/07/15	2.6	54.87	0	0.00	54.50	2.6	1,733	0.15%
2022/07/14	1.3	54.97	0	0.00	54.90	1.3	1,776	0.07%
2022/07/13	0.3	55.12	58.1	55.50	55.50	-57.7	1,796	-3.21%
2022/07/12	1.3	54.30	9	54.44	54.10	-7.7	1,811	-0.43%
2022/07/11	2.2	54.65	0.2	54.80	54.90	2	1,838	0.11%
2022/07/08	2.1	54.86	2	54.80	54.60	0.1	1,841	0.00%
2022/07/07	5.1	55.30	2	54.85	55.40	3.1	1,841	0.17%
2022/07/06	5	55.44	3	55.57	55.40	2	1,861	0.11%
2022/07/05	6.7	55.80	7.1	56.22	56.40	-0.4	1,879	-0.02%
2022/07/04	0.1	54.60	0	0.00	55.00	0.1	1,894	0.00%
2022/07/01	3.1	54.80	4	54.90	54.70	-0.9	1,942	-0.05%
2022/06/30	14.1	55.98	6	55.85	56.10	8.1	1,971	0.41%
2022/06/29	3.1	56.80	1	56.50	57.00	2.1	1,977	0.10%
2022/06/28	0	56.70	1	56.60	57.00	-1	1,990	-0.05%
2022/06/27	0.8	57.41	1	57.20	57.10	-0.2	1,998	-0.01%
2022/06/24	0.1	57.10	1	57.00	56.90	-0.9	1,999	-0.05%
2022/06/23	1	55.59	4	56.25	56.00	-3	1,994	-0.15%
2022/06/22	0.5	55.32	3	55.10	55.30	-2.5	2,002	-0.13%
2022/06/21	1	55.90	2	55.07	56.10	-1	2,007	-0.05%
2022/06/20	1.5	54.64	1	54.50	54.00	0.5	2,016	0.02%
2022/06/17	0.4	54.55	1	54.40	54.30	-0.6	2,045	-0.03%
2022/06/16	1.4	56.11	0.4	55.70	55.10	1	2,066	0.05%
2022/06/15	2.9	55.97	0	0.00	55.80	2.9	2,122	0.14%
2022/06/14	0	55.40	0.1	55.40	55.90	-0.1	2,143	0.00%
2022/06/13	9.1	56.04	1	56.10	55.90	8.1	2,177	0.37%
2022/06/10	3.5	56.84	5	56.98	57.30	-1.5	2,181	-0.07%
2022/06/09	3	57.70	0	0.00	57.70	3	2,211	0.14%
2022/06/08	0.2	57.97	6.2	58.02	58.40	-6.1	2,332	-0.26%
2022/06/07	0	56.90	4	56.80	57.00	-4	2,481	-0.16%
2022/06/06	1.5	56.17	0	0.00	56.10	1.5	2,507	0.06%
2022/06/02	39.2	55.83	64.1	55.89	55.90	-24.9	2,583	-0.96%
2022/06/01	0	57.60	0.2	57.80	57.50	-0.2	2,618	-0.01%
2022/05/31	7.1	57.06	0	57.90	57.70	7.1	2,657	0.27%
2022/05/30	0.3	57.28	3	57.30	57.30	-2.7	2,717	-0.10%
2022/05/27	0	0.00	0.1	56.20	56.00	-0.1	2,803	0.00%
2022/05/26	5.2	56.14	3	56.20	56.00	2.2	2,827	0.08%
2022/05/25	3.6	55.05	5	54.82	55.10	-1.4	2,826	-0.05%
2022/05/24	1.2	54.32	3	54.10	53.90	-1.8	2,888	-0.06%
2022/05/23	1.6	54.54	0	0.00	54.60	1.6	2,899	0.05%
2022/05/20	10.2	54.44	0	0.00	54.60	10.2	2,926	0.35%
2022/05/19	3.2	54.66	2.4	55.06	55.20	0.8	2,918	0.03%
2022/05/18	4.6	54.48	4	54.25	54.50	0.6	2,890	0.02%
2022/05/17	2.1	53.25	1	53.30	53.50	1.1	2,896	0.04%
2022/05/16	5.6	53.48	15.7	53.47	53.60	-10.1	2,928	-0.35%
2022/05/13	5.2	52.27	1.3	52.62	52.70	3.9	2,958	0.13%
2022/05/12	14.4	52.46	8.3	52.19	52.00	6	2,961	0.20%
2022/05/11	3.9	53.45	3	53.63	53.20	0.9	2,971	0.03%
2022/05/10	7.9	53.43	13.5	53.77	53.90	-5.6	3,016	-0.19%
2022/05/09	8.9	54.06	3	54.33	53.30	5.9	3,041	0.19%
2022/05/06	5.2	55.43	0.1	55.60	55.20	5.1	3,004	0.17%
2022/05/05	4.1	56.47	3	56.80	56.60	1.1	2,998	0.04%
2022/05/04	0.1	56.52	2.3	56.31	56.10	-2.2	2,996	-0.07%
2022/05/03	16.5	55.41	6.4	55.39	55.80	10.1	2,992	0.34%
2022/04/29	9	56.82	3	56.47	56.20	6	2,979	0.20%
2022/04/28	14.6	56.02	5	56.18	55.90	9.6	2,950	0.33%
2022/04/27	29.6	56.37	17.2	56.48	55.80	12.4	2,934	0.42%
2022/04/26	23.4	58.46	8.3	59.01	58.30	15.1	2,874	0.53%
2022/04/25	15.4	60.16	4	60.03	59.80	11.4	2,824	0.40%
2022/04/22	15.6	62.43	1.2	62.24	62.20	14.3	2,784	0.52%
2022/04/21	8.1	64.08	1	64.50	63.80	7.1	2,750	0.26%
2022/04/20	14.4	66.03	0.8	65.82	65.90	13.6	2,740	0.50%
2022/04/19	4.2	65.54	0	0.00	65.90	4.2	2,709	0.15%
2022/04/18	7.4	65.74	0.2	66.10	65.60	7.3	2,710	0.27%
2022/04/15	2.6	66.52	5	67.00	67.00	-2.4	2,698	-0.09%
2022/04/14	1.4	65.99	2	66.40	66.20	-0.6	2,679	-0.02%
2022/04/13	2.4	65.76	1.2	65.99	66.10	1.2	2,686	0.05%
2022/04/12	4	65.47	9.1	65.51	65.20	-5.1	2,685	-0.19%
2022/04/11	3.9	66.89	5	66.88	66.70	-1.1	2,687	-0.04%
2022/04/08	146.7	66.50	2.5	66.42	66.50	144.2	2,667	5.40%	大買/鉅額交易
2022/04/07	8.8	65.71	8.8	66.75	66.00	0	2,676	0.00%
2022/04/06	11.5	65.18	11.9	65.15	65.50	-0.4	2,645	-0.01%
2022/04/01	11.6	63.56	2.1	63.67	63.60	9.5	2,641	0.36%
2022/03/31	3.2	64.23	1	64.30	64.20	2.2	2,644	0.08%
2022/03/30	4.2	64.31	2	64.45	64.40	2.2	2,649	0.08%
2022/03/29	2.3	64.20	0	64.40	64.10	2.3	2,675	0.09%
2022/03/28	8.3	63.87	2	63.95	64.60	6.3	2,682	0.23%
2022/03/25	9.9	64.21	1	64.50	64.20	8.9	2,674	0.33%
2022/03/24	3.6	64.62	3.7	64.57	64.80	-0.1	2,658	-0.01%
2022/03/23	7.4	65.02	10.4	65.03	64.90	-3	2,667	-0.11%
2022/03/22	20.2	64.85	21	64.90	65.00	-0.8	2,644	-0.03%
2022/03/21	3.1	63.78	10.1	63.80	64.00	-7	2,607	-0.27%
2022/03/18	18.3	62.49	1	63.00	62.10	17.3	2,579	0.67%
2022/03/17	1.2	63.38	4.2	63.78	63.40	-3	2,525	-0.12%
2022/03/16	5.4	62.65	8.2	63.16	62.80	-2.8	2,504	-0.11%
2022/03/15	3.7	63.97	3	63.73	63.40	0.7	2,463	0.03%
2022/03/14	7.1	64.19	7	63.83	64.20	0.1	2,444	0.00%
2022/03/11	41.9	63.24	10.6	63.04	63.60	31.3	2,408	1.30%
2022/03/10	58.9	65.22	27.7	65.01	65.20	31.2	2,278	1.37%
2022/03/09	9.8	66.78	1.4	66.93	67.00	8.5	2,103	0.40%
2022/03/08	22	66.86	2	67.00	65.80	20	2,069	0.97%
2022/03/07	10.8	69.31	26.4	69.11	68.90	-15.6	1,993	-0.78%
2022/03/04	7.5	71.19	3	71.54	70.90	4.5	1,942	0.23%
2022/03/03	33.9	72.98	12.2	72.67	72.10	21.7	1,919	1.13%
2022/03/02	9.4	71.45	52.2	70.13	71.80	-42.7	1,842	-2.32%
2022/03/01	2.2	68.79	3	68.80	68.80	-0.8	1,748	-0.04%
2022/02/25	7.7	67.27	1.4	67.22	67.00	6.2	1,721	0.36%
2022/02/24	15.5	67.34	10.6	67.89	66.90	4.9	1,710	0.29%
2022/02/23	8	67.70	2	67.75	68.20	6	1,644	0.36%
2022/02/22	9.8	67.27	8	67.63	67.20	1.8	1,643	0.11%
2022/02/21	14.9	67.47	3.3	67.52	67.60	11.6	1,614	0.72%
2022/02/18	2.3	67.51	3	67.50	67.60	-0.7	1,607	-0.04%
2022/02/17	3	67.47	4	67.75	67.80	-1	1,605	-0.06%
2022/02/16	10	67.04	11.7	67.50	67.50	-1.7	1,618	-0.10%
2022/02/15	6.6	67.47	0.1	67.30	67.20	6.5	1,601	0.40%
2022/02/14	6.4	65.86	4.1	66.67	66.90	2.4	1,560	0.15%
2022/02/11	14.4	66.46	54.5	66.04	66.30	-40.1	1,560	-2.57%
2022/02/10	4.7	66.02	12	65.31	66.30	-7.3	1,527	-0.48%
2022/02/09	57.7	63.84	10.6	63.87	64.40	47.1	1,484	3.17%
2022/02/08	0	62.20	1	62.00	62.20	-1	1,440	-0.07%
2022/02/07	6.5	61.22	2	61.30	61.30	4.5	1,441	0.31%
2022/01/26	2.2	61.30	1.5	61.17	61.10	0.7	1,477	0.05%
2022/01/25	12.5	60.88	5	60.70	61.20	7.5	1,560	0.48%
2022/01/24	6.3	60.91	0.2	61.50	61.20	6.1	1,545	0.40%
2022/01/21	2.9	61.61	1.1	61.61	61.30	1.8	1,525	0.12%
2022/01/20	0.8	62.10	1	62.50	61.50	-0.2	1,513	-0.02%
2022/01/19	4.6	61.71	0	0.00	61.50	4.6	1,501	0.31%
2022/01/18	130.3	62.21	0	0.00	61.80	130.3	1,492	8.73%	大買/鉅額交易
2022/01/17	7.2	62.18	2	62.60	62.20	5.2	1,479	0.35%
2022/01/14	1.9	61.86	7	62.60	61.60	-5.1	1,469	-0.35%
2022/01/13	13.1	62.09	4	62.34	62.30	9.1	1,475	0.62%
2022/01/12	0.3	61.00	0.2	60.80	61.50	0.2	1,476	0.01%
2022/01/11	1	60.51	1	61.20	60.50	0	1,473	0.00%
2022/01/10	4.3	60.57	0	0.00	60.80	4.3	1,458	0.30%
2022/01/07	0.4	61.00	0	0.00	60.90	0.4	1,445	0.02%
2022/01/06	0	0.00	7	60.54	60.90	-7	1,442	-0.49%
2022/01/05	1.9	60.83	1.6	60.36	60.50	0.3	1,439	0.02%
2022/01/04	4.8	61.03	4.2	60.74	60.40	0.6	1,466	0.04%
2022/01/03	12.1	61.56	1.1	61.90	61.60	11	1,452	0.76%
2021/12/30	4.4	61.84	10	61.68	61.90	-5.6	1,464	-0.38%
2021/12/29	3.1	61.78	4.2	62.01	62.00	-1	1,447	-0.07%
2021/12/28	41.1	61.59	5	61.64	62.20	36.1	1,438	2.51%
2021/12/27	4	60.48	12.3	60.57	61.00	-8.3	1,423	-0.58%
2021/12/24	2	60.29	3.7	59.99	59.80	-1.6	1,438	-0.11%
2021/12/23	2.5	59.52	9	59.60	59.80	-6.5	1,446	-0.45%
2021/12/22	0	58.30	18	58.54	58.70	-18	1,441	-1.25%
2021/12/21	2	58.00	2	57.90	58.00	0	1,450	0.00%
2021/12/20	4.1	57.91	0.4	57.80	57.80	3.7	1,518	0.25%
2021/12/17	9.2	57.92	0.1	58.20	57.40	9.1	1,629	0.56%
2021/12/16	1.1	57.81	6	57.73	58.00	-4.9	1,693	-0.29%
2021/12/15	4.6	57.50	1.4	57.60	57.70	3.2	1,815	0.17%
2021/12/14	2.5	57.26	0	0.00	57.40	2.5	2,053	0.12%
2021/12/13	6	58.23	5.6	57.94	57.70	0.4	2,140	0.02%
2021/12/10	1.1	57.50	0.8	57.50	57.50	0.3	2,196	0.02%
2021/12/09	0.1	57.50	4	57.70	57.40	-3.9	2,242	-0.17%
2021/12/08	0.3	57.39	0	0.00	57.40	0.3	2,292	0.01%
2021/12/07	1	56.70	2.5	56.84	57.30	-1.5	2,338	-0.06%
2021/12/06	4	56.99	0.3	57.13	56.90	3.7	2,386	0.15%
2021/12/03	2.4	57.00	2	57.10	57.00	0.4	2,487	0.02%
2021/12/02	1.3	57.05	0	0.00	57.20	1.3	2,522	0.05%
2021/12/01	1.2	57.04	0	0.00	57.50	1.2	2,532	0.05%
2021/11/30	2.1	56.60	3.1	56.66	57.50	-1	2,526	-0.04%
2021/11/29	8.1	56.11	1	56.20	56.10	7.1	2,516	0.28%
2021/11/26	16.1	56.52	2	56.50	56.50	14.1	2,513	0.56%
2021/11/25	0.6	57.19	0.1	56.90	57.00	0.5	2,504	0.02%
2021/11/24	5.1	56.88	1	57.00	56.80	4.1	2,511	0.16%
2021/11/23	13.3	56.63	1	56.60	56.70	12.3	2,539	0.48%
2021/11/22	2	57.04	5	57.00	57.00	-3	2,537	-0.12%
2021/11/19	12.7	57.43	0	0.00	57.30	12.7	2,534	0.50%
2021/11/18	4.5	57.84	2.2	57.89	57.90	2.3	2,522	0.09%
2021/11/17	3.4	57.76	0.1	57.80	57.80	3.3	2,521	0.13%
2021/11/16	1.2	57.64	1.2	57.90	58.00	0	2,523	0.00%
2021/11/15	3.6	58.12	0.5	58.00	57.80	3.1	2,529	0.12%
2021/11/12	5.1	58.38	8.2	58.06	58.80	-3.1	2,515	-0.12%
2021/11/11	2.6	57.08	0.3	57.30	57.40	2.2	2,499	0.09%
2021/11/10	17	56.98	0.7	56.97	56.80	16.3	2,512	0.65%
2021/11/09	2	57.05	1.8	57.36	57.70	0.3	2,482	0.01%
2021/11/08	24.5	57.10	0	0.00	57.20	24.5	2,473	0.99%
2021/11/05	10	57.37	0	0.00	57.30	10	2,464	0.40%
2021/11/04	3.2	57.91	1	57.70	57.80	2.2	2,457	0.09%
2021/11/03	10.3	58.17	4.1	57.81	58.20	6.2	2,449	0.25%
2021/11/02	13.1	57.70	14.2	57.73	59.10	-1.1	2,401	-0.04%
2021/11/01	3.3	55.81	0.9	55.93	55.80	2.4	2,307	0.10%
2021/10/29	0.1	55.80	0	56.00	55.80	0	2,304	0.00%
2021/10/28	20	55.21	0.6	55.60	55.90	19.4	2,305	0.84%
2021/10/27	1	55.60	8.5	55.80	55.50	-7.5	2,314	-0.32%
2021/10/26	1	55.50	0	0.00	55.70	1	2,322	0.04%
2021/10/25	1.1	55.24	3	55.00	55.20	-1.9	2,318	-0.08%
2021/10/22	1.4	55.44	5.4	55.60	55.20	-4	2,337	-0.17%
2021/10/21	3.1	55.65	7.3	56.17	55.50	-4.2	2,359	-0.18%
2021/10/20	9.9	55.96	1	56.30	56.30	8.9	2,334	0.38%
2021/10/19	0.1	55.40	1.1	55.21	56.00	-1.1	2,310	-0.05%
2021/10/18	0	54.90	3	55.00	54.90	-3	2,330	-0.13%
2021/10/15	9.5	54.30	0.7	54.56	54.50	8.8	2,363	0.37%
2021/10/14	4.1	54.25	0	0.00	54.20	4.1	2,374	0.17%
2021/10/13	3.1	54.90	12.3	55.10	54.60	-9.3	2,374	-0.39%
2021/10/12	16.2	54.75	45	54.77	54.60	-28.8	2,399	-1.20%
2021/10/08	20.2	56.22	1	56.30	56.10	19.2	2,386	0.80%
2021/10/07	7	55.73	5	55.66	55.90	2	2,375	0.08%
2021/10/06	8.6	54.86	3.1	54.88	54.80	5.6	2,372	0.23%
2021/10/05	3.7	53.96	0.1	54.40	54.60	3.6	2,378	0.15%
2021/10/04	3	54.20	2	54.10	54.20	1	2,372	0.04%
2021/10/01	11.5	54.92	4	54.93	54.90	7.5	2,358	0.32%
2021/09/30	10.8	55.58	0	0.00	56.00	10.8	2,325	0.46%
2021/09/29	4.6	54.71	10	54.30	54.50	-5.4	2,305	-0.24%
2021/09/28	11.7	54.60	1	54.30	54.70	10.7	2,285	0.47%
2021/09/27	17.8	55.31	3.5	55.02	54.60	14.3	2,265	0.63%
2021/09/24	48.2	56.45	1.3	56.58	56.00	46.9	2,215	2.12%
2021/09/23	6.1	59.34	15.5	59.51	60.00	-9.3	2,148	-0.44%
2021/09/22	12.5	58.86	10	58.93	59.00	2.5	2,087	0.12%
2021/09/17	71.3	59.02	19.3	58.82	57.40	52.1	1,997	2.61%
2021/09/16	20.3	62.22	28	62.54	62.50	-7.7	1,799	-0.43%
2021/09/15	2.5	60.74	9.3	60.59	61.20	-6.8	1,721	-0.39%
2021/09/14	14.1	59.45	2	59.95	60.00	12.1	1,666	0.73%
2021/09/13	2.2	58.67	12.6	58.60	59.00	-10.5	1,618	-0.65%
2021/09/10	5.5	57.12	15	57.23	57.70	-9.6	1,587	-0.60%
2021/09/09	5.6	55.87	3	56.33	56.50	2.6	1,562	0.17%
2021/09/08	16.2	55.81	13.1	56.17	55.60	3.2	1,527	0.21%
2021/09/07	4	53.40	13.7	53.65	54.30	-9.7	1,440	-0.67%
2021/09/06	0.9	53.08	21.1	52.96	53.00	-20.3	1,440	-1.41%
2021/09/03	1.3	52.74	0.2	52.70	52.90	1.1	1,434	0.07%
2021/09/02	1.1	52.78	6	52.77	52.40	-4.9	1,436	-0.34%
2021/09/01	12	52.63	4	53.10	52.60	8	1,434	0.56%
2021/08/31	4	52.48	3	52.77	52.60	1	1,425	0.07%
2021/08/30	1	52.70	1	52.60	52.70	0	1,428	0.00%
2021/08/27	3.1	52.47	4.6	52.34	52.80	-1.5	1,438	-0.10%
2021/08/26	1	51.21	0	0.00	51.40	1	1,413	0.07%
2021/08/25	2.9	51.52	1.1	51.23	51.60	1.8	1,434	0.12%
2021/08/24	1	50.80	2	50.85	50.80	-1	1,442	-0.07%
2021/08/23	1.4	50.55	12.3	50.67	50.60	-11	1,475	-0.74%
2021/08/20	6.6	49.89	6.1	49.85	49.80	0.6	1,500	0.04%
2021/08/19	11.1	50.21	7	50.09	49.90	4.1	1,503	0.28%
2021/08/18	9.6	50.12	16	50.29	50.80	-6.4	1,492	-0.43%
2021/08/17	1	50.70	2	50.80	50.70	-1	1,484	-0.07%
2021/08/16	16.1	51.23	3	50.87	50.90	13.1	1,490	0.88%
2021/08/13	3.3	51.21	4	51.10	51.20	-0.7	1,483	-0.05%
2021/08/12	5	51.00	0	0.00	51.20	5	1,503	0.33%
2021/08/11	1.9	51.10	1	50.80	50.90	0.9	1,515	0.06%
2021/08/10	6.4	51.04	0	0.00	51.00	6.4	1,544	0.41%
2021/08/09	3.5	51.37	0.4	51.48	51.20	3.1	1,621	0.19%
2021/08/06	2.2	51.98	0	0.00	51.90	2.2	1,643	0.14%
2021/08/05	0.9	52.83	1	52.50	52.40	-0.1	1,728	0.00%
2021/08/04	1.1	52.60	2	52.40	52.40	-0.9	1,861	-0.05%
2021/08/03	0	0.00	5	52.68	52.80	-5	1,922	-0.26%
2021/08/02	3.1	52.21	4.1	52.25	52.30	-1	1,932	-0.05%
2021/07/30	6	52.63	0	0.00	52.50	6	1,935	0.31%
2021/07/29	2	53.10	1.3	52.93	53.20	0.7	1,945	0.04%
2021/07/28	2.1	52.70	2.1	52.90	52.70	0.1	1,954	0.00%
2021/07/27	0.1	52.78	11.4	52.97	53.40	-11.2	2,007	-0.56%
2021/07/26	3.6	52.69	2.2	52.56	52.60	1.4	2,005	0.07%
2021/07/23	2.1	52.60	3	52.67	52.60	-0.9	2,043	-0.05%
2021/07/22	2.3	52.62	1	52.30	52.70	1.3	2,107	0.06%
2021/07/21	1.2	52.63	11	52.48	52.70	-9.8	2,111	-0.46%
2021/07/20	1.3	51.98	15	52.18	52.10	-13.7	2,135	-0.64%
2021/07/19	1.2	51.83	6	51.48	52.00	-4.8	2,233	-0.21%
2021/07/16	15.5	52.01	2.6	52.26	51.40	12.9	2,391	0.54%
2021/07/15	2.2	51.31	2.7	51.51	51.70	-0.5	2,464	-0.02%
2021/07/14	0	0.00	0	51.00	50.90	0	2,504	0.00%
2021/07/13	0.4	50.96	52	50.90	50.90	-51.6	2,572	-2.00%
2021/07/12	6.7	50.86	5.1	51.41	50.80	1.6	2,628	0.06%
2021/07/09	82	50.50	2.5	50.50	50.60	79.5	2,650	3.00%
2021/07/08	1.4	50.43	1.3	50.42	50.60	0.1	2,770	0.00%
2021/07/07	0.6	50.58	3	50.37	50.50	-2.4	2,804	-0.09%
2021/07/06	1.2	50.43	0	0.00	50.60	1.2	2,848	0.04%
2021/07/05	10.8	50.38	1	50.40	50.50	9.8	2,888	0.34%
2021/07/02	0	50.70	3.2	50.54	50.50	-3.2	2,927	-0.11%
2021/07/01	7.5	50.51	21	50.60	50.70	-13.5	3,009	-0.45%
2021/06/30	3.5	50.28	6	50.37	50.00	-2.6	3,082	-0.08%
2021/06/29	3.2	50.62	7.8	50.79	50.80	-4.6	3,095	-0.15%
2021/06/28	5.3	50.86	4.3	51.03	51.10	1	3,240	0.03%
2021/06/25	2	50.07	3.1	50.13	50.20	-1.1	3,240	-0.03%
2021/06/24	1.2	49.31	4.1	49.48	49.60	-2.9	3,251	-0.09%
2021/06/23	0.3	49.15	24.2	49.12	49.45	-23.9	3,261	-0.73%
2021/06/22	20	49.00	2.1	49.29	49.00	17.9	3,259	0.55%
2021/06/21	9.6	49.20	0	0.00	48.95	9.6	3,281	0.29%
2021/06/18	0.1	49.10	2.2	49.29	49.45	-2.1	3,329	-0.06%
2021/06/17	1.2	49.02	1.7	48.98	49.10	-0.4	3,367	-0.01%
2021/06/16	0.1	48.83	4	48.85	49.00	-4	3,404	-0.12%
2021/06/15	3.1	48.77	17.1	48.81	49.00	-14	3,406	-0.41%
2021/06/11	2	48.03	0	0.00	48.10	2	3,383	0.06%
2021/06/10	6.6	47.86	2.3	47.85	48.00	4.3	3,400	0.13%
2021/06/09	1.1	47.86	0.8	48.00	47.90	0.3	3,418	0.01%
2021/06/08	0.1	48.13	1	47.90	47.95	-0.9	3,440	-0.03%
2021/06/07	4	47.97	13.1	47.99	48.05	-9.1	3,504	-0.26%
2021/06/04	8.3	47.93	7.1	48.11	47.90	1.2	3,529	0.03%
2021/06/03	3.1	48.44	3.2	48.60	48.50	-0.1	3,557	0.00%
2021/06/02	7.4	48.08	1	47.95	48.60	6.4	3,595	0.18%
2021/06/01	9.4	48.07	9	48.23	48.20	0.4	3,607	0.01%
2021/05/31	14.2	48.60	10.2	48.52	48.30	4	3,617	0.11%
2021/05/28	8.2	48.88	7.9	48.87	49.00	0.3	3,612	0.01%
2021/05/27	3	47.53	1.5	47.93	48.00	1.5	3,607	0.04%
2021/05/26	2.1	47.75	0	0.00	47.85	2.1	3,624	0.06%
2021/05/25	2.1	47.78	9.5	47.67	47.70	-7.4	3,633	-0.20%
2021/05/24	1.1	47.32	3	47.65	47.55	-1.9	3,666	-0.05%
2021/05/21	3.2	47.42	1	47.60	47.65	2.2	3,673	0.06%
2021/05/20	4.8	47.10	18	47.07	47.00	-13.2	3,681	-0.36%
2021/05/19	3.8	46.64	4.3	46.41	46.90	-0.5	3,677	-0.01%
2021/05/18	3.6	46.34	10.2	46.24	46.75	-6.6	3,697	-0.18%
2021/05/17	25.1	45.62	26.6	45.35	45.50	-1.4	3,698	-0.04%
2021/05/14	4.5	46.62	3	46.87	46.75	1.5	3,624	0.04%
2021/05/13	9.5	46.08	11	46.30	46.05	-1.5	3,597	-0.04%
2021/05/12	39.9	47.19	44.2	46.10	45.60	-4.4	3,500	-0.12%
2021/05/11	29.7	48.76	23.1	48.89	48.95	6.6	3,380	0.19%
2021/05/10	1.8	48.73	3.1	48.63	48.70	-1.3	3,332	-0.04%
2021/05/07	0.1	48.50	1.6	48.34	48.35	-1.5	3,371	-0.04%
2021/05/06	2.2	47.62	4.3	47.81	48.00	-2.1	3,376	-0.06%
2021/05/05	5.5	47.64	7.2	47.70	47.60	-1.7	3,361	-0.05%
2021/05/04	111.7	47.62	3.3	47.88	47.40	108.5	3,359	3.23%	大買/鉅額交易
2021/05/03	6.2	48.58	17.6	48.55	48.40	-11.4	3,306	-0.34%
2021/04/29	12.5	49.01	1.6	49.00	49.25	10.9	3,293	0.33%
2021/04/28	2.3	48.92	0	0.00	49.45	2.3	3,284	0.07%
2021/04/27	6.4	48.05	12.1	47.94	48.00	-5.7	3,277	-0.17%
2021/04/26	16.3	48.08	31.6	47.93	48.35	-15.3	3,263	-0.47%
2021/04/23	27.3	48.61	12	48.62	48.50	15.3	3,221	0.48%
2021/04/22	71.9	50.77	18	50.11	50.00	53.9	3,147	1.71%
2021/04/21	8	52.59	47	52.41	53.00	-39	3,007	-1.30%
2021/04/20	17.6	51.96	23.4	51.95	52.00	-5.8	2,918	-0.20%
2021/04/19	10.2	52.09	4	52.13	52.10	6.2	2,875	0.22%
2021/04/16	4	51.40	11.4	51.57	51.90	-7.3	2,820	-0.26%
2021/04/15	83	50.18	2	50.25	50.40	80.9	2,779	2.91%
2021/04/14	8.5	49.81	12.1	49.99	50.00	-3.6	2,764	-0.13%
2021/04/13	3	51.53	7	51.59	51.40	-4	2,682	-0.15%
2021/04/12	9.3	50.95	2.2	51.19	51.30	7.1	2,672	0.27%
2021/04/09	3	50.30	13	50.14	50.30	-10	2,658	-0.38%
2021/04/08	5	49.95	11.2	49.99	50.00	-6.1	2,627	-0.23%
2021/04/07	12.8	49.87	6.6	49.93	50.10	6.2	2,613	0.24%
2021/04/06	19.7	49.01	9.5	48.68	49.20	10.2	2,600	0.39%
2021/04/01	8	47.49	7	47.51	47.65	1	2,541	0.04%
2021/03/31	11.9	47.44	149.5	47.20	47.35	-137.6	2,491	-5.52%	大賣/鉅額交易
2021/03/30	9.9	46.41	13	46.48	46.50	-3.1	2,334	-0.13%
2021/03/29	17.4	46.19	2.1	46.07	46.30	15.3	2,304	0.66%
2021/03/26	2.3	45.56	9	45.57	45.70	-6.7	2,288	-0.29%
2021/03/25	4.3	45.37	19.1	45.36	45.45	-14.8	2,270	-0.65%
2021/03/24	7.2	45.42	1	45.45	45.45	6.2	2,261	0.27%
2021/03/23	20.3	45.44	4	45.44	45.50	16.3	2,238	0.73%
2021/03/22	7.4	44.71	2.1	44.58	45.00	5.3	2,187	0.24%
2021/03/19	18.2	43.69	15	43.75	43.65	3.2	2,141	0.15%
2021/03/18	4.1	43.86	10	43.75	43.70	-6	2,095	-0.28%
2021/03/17	14	43.67	1	43.80	43.80	13	2,101	0.62%
2021/03/16	6.2	43.85	0	0.00	43.90	6.2	2,148	0.29%
2021/03/15	9.3	43.14	0	0.00	43.40	9.3	2,146	0.43%
2021/03/12	11.2	43.21	28.5	43.33	43.35	-17.3	2,152	-0.81%
2021/03/11	18	43.72	16.7	43.82	43.70	1.3	2,155	0.06%
2021/03/10	4.7	44.27	0.1	44.25	44.25	4.5	2,110	0.22%
2021/03/09	2	44.00	5.2	43.92	44.00	-3.2	2,096	-0.15%
2021/03/08	17	43.48	34	43.24	43.60	-17	2,066	-0.82%
2021/03/05	1	42.96	2	42.87	43.10	-1	2,033	-0.05%
2021/03/04	4.3	42.50	0	0.00	42.70	4.3	2,035	0.21%
2021/03/03	0.2	42.60	12.8	42.49	42.65	-12.6	2,017	-0.62%
2021/03/02	7.5	42.31	0.2	42.60	42.30	7.3	1,993	0.37%
2021/02/26	1.1	42.11	7	42.01	42.20	-5.9	1,980	-0.30%
2021/02/25	3.2	42.31	2.1	42.23	42.20	1.1	1,964	0.05%
2021/02/24	6.3	42.37	7	42.33	42.05	-0.8	1,969	-0.04%
2021/02/23	12	42.10	4.1	42.15	42.15	8	1,947	0.41%
2021/02/22	3.5	41.99	0	0.00	41.90	3.5	1,944	0.18%
2021/02/19	5.3	41.81	0.5	41.95	42.05	4.8	1,953	0.25%
2021/02/18	2.2	41.98	5	41.99	42.05	-2.8	1,962	-0.14%
2021/02/17	3.3	41.27	7	41.48	41.55	-3.7	1,969	-0.19%
2021/02/05	1.6	40.85	3	40.88	40.90	-1.4	1,955	-0.07%
2021/02/04	2	40.50	0	0.00	40.60	2	1,967	0.10%
2021/02/03	2.4	40.57	0	0.00	40.65	2.4	2,022	0.12%
2021/02/02	0.3	40.65	2	40.65	40.65	-1.7	2,059	-0.08%
2021/02/01	3	40.32	0.2	40.45	40.45	2.8	2,062	0.14%
2021/01/29	7.3	40.09	4.5	40.12	40.45	2.8	2,049	0.13%
2021/01/28	2	40.28	1	40.25	40.30	1	1,999	0.05%
2021/01/27	4.4	40.66	22.3	40.78	40.65	-17.9	1,987	-0.90%
2021/01/26	1	40.60	4	40.76	40.65	-3	1,989	-0.15%
2021/01/25	3.8	40.64	21.1	40.19	40.85	-17.3	1,987	-0.87%
2021/01/22	3	40.32	0	0.00	40.40	3	1,986	0.15%
2021/01/21	20	40.43	20	40.40	40.45	0	1,986	0.00%
2021/01/20	8.9	40.54	14.6	40.56	40.40	-5.7	1,974	-0.29%
2021/01/19	15	41.02	1	41.10	41.10	14	1,917	0.73%
2021/01/18	5.2	41.05	4	40.95	41.10	1.2	1,920	0.06%
2021/01/15	5.3	41.38	1.2	41.28	41.20	4.1	1,908	0.22%
2021/01/14	20.4	41.66	2	41.65	41.65	18.4	1,947	0.94%
2021/01/13	8.3	41.71	27.1	41.88	41.85	-18.9	1,936	-0.97%
2021/01/12	4.3	41.78	25.7	41.80	41.80	-21.4	1,931	-1.11%
2021/01/11	2.3	41.80	6	41.88	42.10	-3.7	1,924	-0.19%
2021/01/08	0.3	42.05	1	41.90	41.85	-0.7	1,914	-0.04%
2021/01/07	3	42.13	4	42.11	42.15	-1	1,888	-0.05%
2021/01/06	19.7	42.40	7	42.18	42.15	12.7	1,869	0.68%
2021/01/05	3.3	42.54	10	42.61	42.65	-6.7	1,825	-0.37%
2021/01/04	14.3	42.40	4.3	42.36	42.50	10	1,823	0.55%
2020/12/31	4	42.66	27.4	42.77	42.60	-23.4	1,792	-1.31%
2020/12/30	21	42.66	5.3	42.74	42.80	15.7	1,783	0.88%
2020/12/29	30	42.72	16.4	42.61	42.85	13.6	1,766	0.77%
2020/12/28	4	41.68	42.2	41.89	41.90	-38.2	1,696	-2.25%
2020/12/25	1.1	41.43	4	41.39	41.45	-2.9	1,668	-0.17%
2020/12/24	2	41.30	2	41.30	41.25	0	1,662	0.00%
2020/12/23	7	41.31	1	41.40	41.25	6	1,667	0.36%
2020/12/22	42.3	41.81	4.5	41.88	41.35	37.8	1,687	2.24%
2020/12/21	0.3	41.55	13	41.45	41.60	-12.7	1,702	-0.75%
2020/12/18	6	41.41	1.2	41.48	41.45	4.8	1,712	0.28%
2020/12/17	0.2	41.50	0	0.00	41.45	0.2	1,727	0.01%
2020/12/16	0	0.00	12.6	41.41	41.55	-12.6	1,733	-0.73%
2020/12/15	2.8	41.47	1	41.30	41.10	1.8	1,744	0.10%
2020/12/14	0.3	41.45	0.1	41.45	41.45	0.2	1,752	0.01%
2020/12/11	4	41.23	8.3	41.29	41.25	-4.3	1,767	-0.24%
2020/12/10	4.6	41.60	5.3	41.72	41.50	-0.6	1,771	-0.04%
2020/12/09	2.1	41.05	2.2	41.10	41.15	-0.1	1,749	0.00%
2020/12/08	20.3	41.08	2	41.10	41.05	18.3	1,783	1.03%
2020/12/07	6.3	41.31	3.6	41.28	41.25	2.7	1,768	0.15%
2020/12/04	4	41.39	13	41.31	41.55	-9	1,766	-0.51%
2020/12/03	6	41.18	0	0.00	41.25	6	1,753	0.34%
2020/12/02	0	0.00	0.3	41.60	41.30	-0.3	1,751	-0.02%
2020/12/01	5	41.35	0	0.00	41.55	5	1,759	0.28%
2020/11/30	10	41.90	1	41.80	41.20	9	1,765	0.51%
2020/11/27	11	41.63	1	41.65	41.70	10	1,737	0.58%
2020/11/26	12	41.36	1	41.45	41.60	11	1,745	0.63%
2020/11/25	2.6	41.47	3.1	41.47	41.40	-0.4	1,790	-0.02%
2020/11/24	9	41.32	0.3	41.40	41.40	8.7	1,790	0.49%
2020/11/23	22.7	41.36	1	41.40	41.40	21.7	1,793	1.21%
2020/11/20	0.9	41.27	1.1	41.02	41.00	-0.3	1,786	-0.02%
2020/11/19	5.3	41.13	5.9	41.05	41.05	-0.6	1,784	-0.03%
2020/11/18	12	41.30	0	0.00	41.20	12	1,803	0.67%
2020/11/17	8.5	41.41	9.5	41.34	41.35	-1	1,818	-0.06%
2020/11/16	11.6	41.90	3	41.80	41.85	8.6	1,879	0.46%
2020/11/13	2.4	42.04	6	42.08	42.10	-3.7	1,873	-0.19%
2020/11/12	11.6	41.83	3	41.92	41.70	8.6	1,882	0.46%
2020/11/11	2	41.97	13.2	42.04	42.25	-11.2	1,917	-0.58%
2020/11/10	3.2	41.12	4	41.08	41.10	-0.8	1,882	-0.04%
2020/11/09	2	40.60	6.2	40.58	40.60	-4.2	1,900	-0.22%
2020/11/06	1.3	40.16	0	0.00	40.10	1.3	2,070	0.06%
2020/11/05	1.2	40.16	40.1	40.15	40.00	-38.9	2,172	-1.79%
2020/11/04	6	40.01	1	40.15	40.15	5	2,249	0.22%
2020/11/03	3	39.87	0	0.00	39.90	3	2,279	0.13%
2020/11/02	4	39.85	0	0.00	39.90	4	2,298	0.17%
2020/10/30	2.7	40.19	0.1	40.40	39.95	2.6	2,326	0.11%
2020/10/29	3.4	40.43	0	0.00	40.35	3.4	2,345	0.14%
2020/10/28	3.3	40.60	6.5	40.73	40.70	-3.2	2,372	-0.13%
2020/10/27	3	40.32	0	0.00	40.30	3	2,439	0.12%
2020/10/26	1.1	39.86	6.1	40.31	40.35	-5	2,482	-0.20%
2020/10/23	1.1	39.81	0	0.00	39.75	1.1	2,504	0.04%
2020/10/22	11	39.17	0	0.00	39.90	11	2,525	0.44%
2020/10/20	12.4	39.62	0	0.00	39.50	12.4	2,507	0.49%
2020/10/19	2	39.73	1	39.80	39.85	1	2,517	0.04%
2020/10/16	1.2	39.86	3	39.87	39.80	-1.8	2,539	-0.07%
2020/10/15	2	39.83	0	0.00	39.85	2	2,606	0.08%
2020/10/14	24	39.95	0	0.00	39.95	24	2,627	0.91%
2020/10/13	5	39.90	2.3	39.98	40.10	2.7	2,660	0.10%
2020/10/12	7	39.99	0	0.00	40.30	7	2,714	0.26%
2020/10/08	0.1	40.30	0	0.00	40.20	0.1	2,726	0.00%
2020/10/06	9.3	40.31	1	40.25	40.45	8.3	2,778	0.30%
2020/10/05	1	39.80	5	39.65	39.65	-4	2,795	-0.14%
2020/09/30	1.1	39.77	0	0.00	39.80	1.1	2,814	0.04%
2020/09/29	1	39.90	0.2	40.00	39.90	0.8	2,824	0.03%
2020/09/28	2	39.73	0	0.00	39.95	2	2,855	0.07%
2020/09/25	10	39.36	3	39.43	39.40	7	2,899	0.24%
2020/09/24	16	39.51	2	39.35	39.25	14	2,910	0.48%
2020/09/23	7	40.02	0	0.00	40.05	7	2,895	0.24%
2020/09/22	25	40.15	0	0.00	40.20	25	2,892	0.86%
2020/09/21	1	40.60	101	40.68	40.60	-100	2,885	-3.47%	大賣/
2020/09/18	6	40.83	0.1	41.00	40.80	5.9	2,894	0.20%
2020/09/17	12	41.30	2.2	40.93	40.95	9.8	2,875	0.34%
2020/09/16	0.8	41.55	0	0.00	41.55	0.8	2,867	0.03%
2020/09/15	4	40.84	6.1	40.78	40.80	-2.1	2,865	-0.07%
2020/09/14	3	40.35	2	40.35	40.45	1	2,879	0.03%
2020/09/11	18.4	40.73	3.1	40.86	40.65	15.3	2,852	0.54%
2020/09/10	5.3	41.23	1	41.25	41.30	4.3	2,815	0.15%
2020/09/09	7.1	41.22	5.5	41.31	41.35	1.5	2,815	0.05%
2020/09/08	3	41.68	1	41.65	41.70	2	2,817	0.07%
2020/09/07	7	41.64	3	41.65	41.65	4	2,846	0.14%
2020/09/04	4.1	41.88	0	0.00	42.00	4.1	2,888	0.14%
2020/09/03	21	42.25	1	42.35	42.15	20	2,887	0.69%
2020/09/02	2.1	42.26	22	42.20	42.45	-20	2,894	-0.69%
2020/09/01	5	42.35	0	0.00	42.30	5	2,928	0.17%
2020/08/31	4	42.29	3	42.70	42.05	1	2,923	0.03%
2020/08/28	0	0.00	1.5	42.84	42.80	-1.5	2,881	-0.05%
2020/08/27	18	43.02	8	42.97	43.00	10	2,906	0.34%
2020/08/26	22	43.10	1	43.05	43.30	21	2,918	0.72%
2020/08/25	2	43.35	0	0.00	43.40	2	2,938	0.07%
2020/08/24	36	43.43	0	0.00	43.50	36	2,971	1.21%
2020/08/21	2	42.60	2	43.00	43.15	0	2,962	0.00%
2020/08/20	16.3	42.05	16	42.37	42.10	0.3	2,941	0.01%
2020/08/19	13	43.32	0	0.00	43.00	13	2,878	0.45%
2020/08/18	7.1	43.26	0	0.00	43.40	7.1	2,857	0.25%
2020/08/17	17.1	43.21	0	0.00	43.40	17.1	2,862	0.60%
2020/08/14	6.2	41.75	11	41.60	41.85	-4.8	2,830	-0.17%
2020/08/13	9	41.64	1.1	41.64	41.80	7.9	2,854	0.28%
2020/08/12	43	40.75	26	40.81	41.15	17	2,874	0.59%
2020/08/11	66.6	47.11	3.5	47.18	47.15	63.1	2,722	2.32%
2020/08/10	61	47.14	19	47.12	47.20	42	2,701	1.55%
2020/08/07	14	47.16	0	0.00	47.10	14	2,703	0.52%
2020/08/06	1.1	47.15	4.2	47.17	47.20	-3.1	2,772	-0.11%
2020/08/05	0	0.00	13	47.08	47.15	-13	3,082	-0.42%
2020/08/04	4.1	47.21	10	47.20	47.20	-5.9	3,126	-0.19%
2020/08/03	4	46.80	14	47.24	47.25	-10	3,156	-0.32%
2020/07/31	17	46.95	21	46.88	46.90	-4	3,172	-0.13%
2020/07/30	11.1	45.78	16	45.90	46.05	-4.9	3,245	-0.15%
2020/07/29	1	45.35	4.2	45.26	45.25	-3.2	3,268	-0.10%
2020/07/28	6	44.88	14	44.73	44.70	-8	3,286	-0.24%
2020/07/27	5.3	44.90	2	44.95	44.70	3.3	3,333	0.10%
2020/07/24	9	45.41	32	45.14	45.30	-23	3,392	-0.68%
2020/07/23	14	45.81	9.5	45.80	45.80	4.6	3,421	0.13%
2020/07/22	8	45.77	15	45.72	45.80	-7	3,450	-0.20%
2020/07/21	8.3	45.61	24.3	45.38	45.65	-16	3,445	-0.47%
2020/07/20	1	44.85	6	44.90	44.95	-5	3,405	-0.15%
2020/07/17	9.1	44.98	3	44.97	45.00	6.1	3,451	0.18%
2020/07/16	6	44.77	13	44.92	45.00	-7	3,504	-0.20%
2020/07/15	0	44.15	0	0.00	44.15	0	3,518	0.00%
2020/07/14	3	44.00	1	43.95	43.95	2	3,599	0.06%
2020/07/13	32.1	43.95	6	43.98	43.95	26.1	3,678	0.71%
2020/07/10	4	43.04	1	43.10	43.05	3	3,763	0.08%
2020/07/09	16.1	43.70	1	43.75	43.60	15.1	3,827	0.39%
2020/07/08	1	43.70	5	43.70	43.80	-4	3,910	-0.10%
2020/07/07	19	43.67	5	43.85	43.75	14	3,938	0.36%
2020/07/06	54.2	44.00	12	43.98	43.95	42.2	3,971	1.06%
2020/07/03	7	43.43	3	43.33	43.45	4	3,973	0.10%
2020/07/02	23	42.95	12.7	42.95	42.90	10.3	4,019	0.26%
2020/07/01	3	42.72	2	42.80	42.75	1	4,068	0.02%
2020/06/30	1.2	42.76	1.6	42.77	42.50	-0.3	4,260	-0.01%
2020/06/29	4	42.50	2	42.55	42.50	2	4,304	0.05%
2020/06/24	1	42.65	1	42.65	42.65	0	4,326	0.00%
2020/06/23	11	42.63	0	0.00	42.55	11	4,359	0.25%
2020/06/22	3	42.87	0	0.00	42.80	3	4,373	0.07%
2020/06/19	4	42.45	3	42.65	42.85	1	4,402	0.02%
2020/06/18	1.1	42.31	2	42.25	42.30	-0.9	4,417	-0.02%
2020/06/16	4	42.05	0	0.00	42.10	4	4,485	0.09%
2020/06/15	7	41.92	0	0.00	41.85	7	4,583	0.15%
2020/06/12	5	41.59	27	41.71	42.00	-22	4,612	-0.48%
2020/06/11	13	42.64	2.8	42.82	42.35	10.2	4,636	0.22%
2020/06/10	12	43.00	3	43.18	43.20	9	4,617	0.19%
2020/06/09	2	43.10	6	43.11	43.15	-4	4,700	-0.09%
2020/06/08	1	42.55	12	42.77	43.10	-11	4,741	-0.23%
2020/06/05	1	42.35	5	42.36	42.45	-4	4,725	-0.08%
2020/06/04	25	42.39	1	42.30	42.40	24	4,786	0.50%
2020/06/03	3	42.23	0	0.00	42.40	3	4,817	0.06%
2020/06/02	2.6	42.13	8	42.21	42.20	-5.5	4,796	-0.11%
2020/06/01	1.3	41.97	2	42.00	42.00	-0.7	4,780	-0.01%
2020/05/29	2	41.35	1	42.10	41.30	1	4,759	0.02%
2020/05/28	1.4	41.69	0	0.00	41.65	1.4	4,722	0.03%
2020/05/27	3	41.85	0	0.00	41.80	3	4,744	0.06%
2020/05/26	2	42.00	1	42.15	41.95	1	4,741	0.02%
2020/05/25	1	41.85	0	0.00	41.85	1	4,725	0.02%
2020/05/22	7	41.66	3	41.53	41.55	4	4,733	0.08%
2020/05/21	1	42.05	0	0.00	42.05	1	4,722	0.02%
2020/05/20	2	41.83	0	0.00	41.80	2	4,704	0.04%
2020/05/19	1.5	42.32	1.2	42.35	42.30	0.2	4,665	0.01%
2020/05/18	0	0.00	2	41.45	41.55	-2	4,615	-0.04%
2020/05/15	12	40.77	1	41.20	41.25	11	4,622	0.24%
2020/05/14	16.4	41.29	89	41.31	41.10	-72.6	4,570	-1.59%
2020/05/13	12.4	41.71	10	41.61	41.80	2.4	4,499	0.05%
2020/05/12	62.4	42.25	92.2	41.88	41.80	-29.8	4,407	-0.68%
2020/05/11	5	44.89	9.2	45.10	44.90	-4.2	4,087	-0.10%
2020/05/08	0	0.00	8	45.19	45.40	-8	4,010	-0.20%
2020/05/07	7	44.76	3	44.67	45.00	4	3,951	0.10%
2020/05/06	12.1	44.68	34	45.41	43.90	-21.9	3,919	-0.56%
2020/05/05	7	43.94	40	44.03	44.75	-33	3,783	-0.87%
2020/05/04	2	43.33	9	43.03	43.45	-7	3,722	-0.19%
2020/04/30	3	42.85	2	42.90	43.10	1	3,676	0.03%
2020/04/29	1	42.70	13	42.94	42.90	-12	3,632	-0.33%
2020/04/28	2	41.95	4	41.91	42.00	-2	3,561	-0.06%
2020/04/27	2	41.20	23.1	41.18	41.20	-21.1	3,584	-0.59%
2020/04/24	2	40.83	1	40.85	40.75	1	3,552	0.03%
2020/04/23	3.1	41.11	9.1	40.95	40.90	-6	3,547	-0.17%
2020/04/22	1.7	40.78	33	40.45	40.85	-31.3	3,522	-0.89%
2020/04/21	22	40.72	6	40.77	40.65	16	3,463	0.46%
2020/04/20	3	40.50	4	40.74	40.90	-1	3,401	-0.03%
2020/04/17	9	40.91	3	40.63	40.45	6	3,367	0.18%
2020/04/16	21.4	41.56	5	41.41	41.25	16.4	3,256	0.50%
2020/04/15	7.4	40.94	10.1	41.25	41.80	-2.7	3,157	-0.09%
2020/04/14	3.9	39.99	16.1	40.00	40.15	-12.2	3,036	-0.40%
2020/04/13	7	39.26	10.4	39.28	39.45	-3.4	2,948	-0.11%
2020/04/10	1.4	38.79	4	38.80	38.85	-2.6	2,858	-0.09%
2020/04/09	4.4	38.40	1	38.65	38.45	3.4	2,830	0.12%
2020/04/08	0	0.00	1	38.45	38.45	-1	2,774	-0.04%
2020/04/07	2	38.35	2	38.38	38.30	0	2,719	0.00%
2020/04/06	5	37.94	4	38.03	37.95	1	2,640	0.04%
2020/04/01	6.4	37.97	3	38.17	37.90	3.4	2,567	0.13%
2020/03/31	3	37.25	7	37.25	37.25	-4	2,362	-0.17%
2020/03/30	2	33.60	3	33.85	33.90	-1	2,308	-0.04%
2020/03/27	7.1	33.49	12	33.42	33.20	-4.9	2,279	-0.21%
2020/03/26	9	32.80	1.1	33.27	33.30	7.9	2,246	0.35%
2020/03/25	13	33.17	4	33.18	33.25	9	2,236	0.40%
2020/03/24	10	31.85	4.4	32.18	31.85	5.6	2,219	0.25%
2020/03/23	2	30.40	3	30.67	30.70	-1	2,213	-0.05%
2020/03/20	7	30.44	29	31.35	31.25	-22	2,200	-1.00%
2020/03/19	36.7	29.13	19	29.61	29.30	17.7	2,142	0.83%
2020/03/18	11	31.94	0.1	31.90	31.80	10.9	2,038	0.53%
2020/03/17	16	32.25	3	31.98	31.85	13	1,994	0.65%
2020/03/16	1	33.20	17.6	33.33	33.20	-16.6	1,941	-0.86%
2020/03/13	17	32.83	12	32.88	34.00	5	1,916	0.26%
2020/03/12	5	35.90	3	35.63	35.60	2	1,827	0.11%
2020/03/11	5	36.95	1	37.10	36.90	4	1,779	0.22%
2020/03/10	19	36.33	26.5	36.49	36.70	-7.5	1,752	-0.43%
2020/03/09	11	37.48	2	38.00	37.20	9	1,682	0.53%
2020/03/06	3	38.10	1	38.30	38.20	2	1,639	0.12%
2020/03/05	2	38.20	6	38.36	38.45	-4	1,625	-0.25%
2020/03/04	1	37.95	0	0.00	37.95	1	1,613	0.06%
2020/03/03	11	38.05	0	0.00	38.05	11	1,602	0.69%
2020/03/02	7	37.63	1	37.50	37.50	6	1,587	0.38%
2020/02/27	2	38.00	7	38.28	38.00	-5	1,547	-0.32%
2020/02/26	3	38.45	0	0.00	38.35	3	1,531	0.20%
2020/02/25	10	38.26	0	0.00	38.40	10	1,520	0.66%
2020/02/24	1	38.40	4	38.55	38.55	-3	1,511	-0.20%
2020/02/21	2	39.00	1	39.10	39.00	1	1,493	0.07%
2020/02/20	1	39.10	1	39.10	39.05	0	1,492	0.00%
2020/02/19	7	39.26	2	39.30	39.25	5	1,491	0.34%
2020/02/18	6.4	39.22	7	39.19	39.30	-0.6	1,494	-0.04%
2020/02/17	2	38.10	1	38.55	38.60	1	1,482	0.07%
2020/02/14	2	37.95	0	0.00	38.10	2	1,492	0.13%
2020/02/13	4	38.00	1	38.15	37.95	3	1,486	0.20%
2020/02/10	3	37.42	0	0.00	37.55	3	1,469	0.20%
2020/02/07	3	37.77	0	0.00	37.60	3	1,476	0.20%
2020/02/06	0	0.00	4.4	38.00	38.10	-4.4	1,454	-0.30%
2020/02/05	2	37.63	5.6	37.60	37.55	-3.6	1,435	-0.25%
2020/02/04	0	0.00	8	37.85	37.70	-8	1,427	-0.56%
2020/02/03	3	37.30	0	0.00	37.55	3	1,420	0.21%
2020/01/31	16	37.50	5	37.90	37.70	11	1,392	0.79%
2020/01/30	8	37.28	14	37.10	37.15	-6	1,377	-0.44%
2020/01/20	17	38.66	2	38.65	38.60	15	1,290	1.16%
2020/01/17	0	0.00	2	38.50	38.50	-2	1,272	-0.16%
2020/01/16	2	37.95	0	0.00	38.10	2	1,249	0.16%
2020/01/15	17	38.06	0	0.00	38.00	17	1,245	1.36%
2020/01/14	16	38.35	2	38.53	38.20	14	1,250	1.12%
2020/01/13	15	37.80	9	37.76	37.85	6	1,234	0.49%
2020/01/10	0	0.00	0.3	36.90	36.90	-0.3	1,211	-0.02%
2020/01/09	0	0.00	0.3	36.80	36.75	-0.3	1,211	-0.03%
2020/01/08	1	36.65	1.5	36.68	36.55	-0.5	1,219	-0.04%
2020/01/06	8	36.60	0	0.00	36.85	8	1,221	0.65%
2020/01/03	4	37.13	1.1	37.10	37.05	3	1,210	0.24%
2020/01/02	1	36.90	1	37.05	37.10	0	1,213	0.00%
2019/12/31	0	0.00	9	36.94	36.95	-9	1,209	-0.74%
2019/12/30	1	37.00	0	0.00	36.80	1	1,201	0.08%
2019/12/27	5	36.75	0	0.00	36.80	5	1,199	0.42%
2019/12/26	5	36.80	0	0.00	36.85	5	1,195	0.42%
2019/12/25	0	0.00	1	36.85	36.95	-1	1,199	-0.08%
2019/12/24	2	36.85	0	0.00	36.90	2	1,206	0.17%
2019/12/23	1	36.50	0	0.00	36.65	1	1,202	0.08%
2019/12/20	7	36.65	1	36.55	36.70	6	1,196	0.50%
2019/12/19	11	36.78	0	0.00	36.70	11	1,179	0.93%
2019/12/18	5.5	36.51	4	36.48	36.65	1.5	1,153	0.13%
2019/12/17	0	0.00	4.2	36.00	35.95	-4.2	1,128	-0.37%
2019/12/16	2	36.00	1	36.00	36.00	1	1,138	0.09%
2019/12/13	2	35.95	2	36.00	35.90	0	1,148	0.00%
2019/12/12	3	35.95	3	36.03	35.85	0	1,139	0.00%
2019/12/11	3	36.08	9	36.05	36.10	-6	1,133	-0.53%
2019/12/10	3.4	36.11	2	36.10	36.15	1.4	1,133	0.12%
2019/12/09	1	35.85	3	35.83	35.95	-2	1,149	-0.17%
2019/12/06	1	35.40	0	0.00	35.50	1	1,139	0.09%
2019/12/05	3	35.27	1	35.30	35.25	2	1,130	0.18%
2019/12/02	5	35.40	0.2	35.45	35.40	4.9	1,150	0.42%
2019/11/29	0	0.00	2	35.45	35.55	-2	1,162	-0.17%
2019/11/28	3	35.58	0	0.00	35.55	3	1,176	0.26%
2019/11/27	2	35.75	0	0.00	35.70	2	1,210	0.17%
2019/11/25	10	35.73	0	0.00	35.40	10	1,329	0.75%
2019/11/22	1	35.55	0	0.00	35.55	1	1,400	0.07%
2019/11/21	3	35.55	0	0.00	35.55	3	1,427	0.21%
2019/11/20	0.4	35.90	1	35.65	35.95	-0.6	1,427	-0.04%
2019/11/19	6	35.70	0	0.00	35.75	6	1,432	0.42%
2019/11/15	1.4	35.81	4.4	35.95	35.95	-3	1,434	-0.21%
2019/11/14	0	0.00	1.7	35.54	35.60	-1.7	1,428	-0.12%
2019/11/13	3	35.10	1	34.90	35.15	2	1,426	0.14%
2019/11/12	1.2	34.42	0	0.00	34.50	1.2	1,446	0.08%
2019/11/11	0	0.00	2	34.30	34.30	-2	1,577	-0.13%
2019/11/08	1	34.40	0	0.00	34.45	1	1,604	0.06%
2019/11/07	1	34.40	0	0.00	34.35	1	1,632	0.06%
2019/11/06	7	34.68	0	0.00	34.50	7	1,645	0.43%
2019/11/05	0	0.00	0.1	34.90	34.90	-0.1	1,647	-0.01%
2019/11/04	0	0.00	23	34.55	34.70	-23	1,691	-1.36%
2019/11/01	2	34.60	15	34.55	34.55	-13	1,711	-0.76%
2019/10/31	2	34.80	0.7	34.85	34.65	1.3	1,730	0.08%
2019/10/30	1	34.90	3	34.88	34.95	-2	1,736	-0.12%
2019/10/29	2	34.60	3	34.65	34.75	-1	1,757	-0.06%
2019/10/24	0.4	35.00	2	35.00	35.00	-1.6	1,797	-0.09%
2019/10/23	2	34.80	10	34.92	34.85	-8	1,809	-0.44%
2019/10/22	2	34.98	4	34.95	35.00	-2	1,811	-0.11%
2019/10/21	0	0.00	2	34.30	34.70	-2	1,801	-0.11%
2019/10/18	4	34.15	0	0.00	34.10	4	1,793	0.22%
2019/10/17	6	34.34	1	34.35	34.25	5	1,788	0.28%
2019/10/16	0	0.00	1	34.45	34.40	-1	1,795	-0.06%
2019/10/15	1	34.35	0	0.00	34.25	1	1,802	0.06%
2019/10/14	1	34.35	0	0.00	34.35	1	1,824	0.05%
2019/10/08	1	34.45	21.6	34.42	34.45	-20.6	1,832	-1.12%
2019/10/07	5	33.98	0	0.00	33.95	5	1,826	0.27%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/10/02	1	33.80	4	33.80	33.75	-3	1,849	-0.16%
2019/10/01	1	33.70	0	0.00	33.80	1	1,864	0.05%
2019/09/27	2	33.85	0	0.00	33.70	2	1,873	0.11%
2019/09/26	2.9	34.03	0.7	34.10	33.95	2.3	1,873	0.12%
2019/09/25	3	34.00	0	0.00	34.05	3	1,877	0.16%
2019/09/23	0	0.00	3	34.00	34.15	-3	1,916	-0.16%
2019/09/20	7	33.94	0	0.00	33.70	7	1,924	0.36%
2019/09/19	9	34.01	0	0.00	33.95	9	1,929	0.47%
2019/09/18	1.8	34.30	1	34.40	34.35	0.8	1,946	0.04%
2019/09/17	1	34.20	0	0.00	34.10	1	1,956	0.05%
2019/09/16	1	34.45	0	0.00	34.30	1	2,009	0.05%
2019/09/12	1	34.80	0	0.00	34.55	1	2,041	0.05%
2019/09/11	0.4	34.90	5	34.90	34.70	-4.6	2,052	-0.22%
2019/09/09	2	33.85	0	0.00	33.85	2	2,028	0.10%
2019/09/05	2	33.88	0	0.00	33.80	2	2,025	0.10%
2019/09/04	1	33.90	0	0.00	33.95	1	2,028	0.05%
2019/09/02	2	34.18	0	0.00	34.15	2	2,039	0.10%
2019/08/30	17	33.83	15	33.67	33.80	2	2,043	0.10%
2019/08/29	8	32.95	0	0.00	32.90	8	2,014	0.40%
2019/08/28	3	35.98	3	36.00	36.10	0	1,973	0.00%
2019/08/27	12	35.95	0	0.00	35.60	12	1,916	0.63%
2019/08/26	3	36.07	0	0.00	36.15	3	1,845	0.16%
2019/08/22	2	36.50	0	0.00	36.45	2	1,836	0.11%
2019/08/21	7	36.67	0	0.00	36.50	7	1,865	0.38%
2019/08/20	3	36.40	0	0.00	36.45	3	1,896	0.16%
2019/08/19	3	36.23	0.8	36.35	36.15	2.2	1,902	0.12%
2019/08/16	1	35.90	0	0.00	36.40	1	1,898	0.05%
2019/08/15	26	35.64	0.1	36.30	35.95	25.9	1,880	1.38%
2019/08/14	15	36.74	17	36.88	36.45	-2	1,842	-0.11%
2019/08/13	11	37.98	0	0.00	37.80	11	1,731	0.64%
2019/08/12	1	38.40	2	38.45	38.40	-1	1,738	-0.06%
2019/08/07	0.4	38.50	1	38.50	38.40	-0.6	1,755	-0.03%
2019/08/05	3	38.58	0	0.00	38.40	3	1,759	0.17%
2019/08/02	1	39.15	4	39.11	39.00	-3	1,739	-0.17%
2019/08/01	1	39.05	3	39.23	39.45	-2	1,726	-0.12%
2019/07/31	6	39.48	0	0.00	39.10	6	1,709	0.35%
2019/07/30	3.1	39.35	1	39.90	39.50	2.1	1,682	0.12%
2019/07/29	0.4	39.85	39	39.71	39.85	-38.6	1,666	-2.32%
2019/07/26	2.4	39.30	1	39.40	39.30	1.4	1,649	0.08%
2019/07/25	0	0.00	3	38.75	38.95	-3	1,648	-0.18%
2019/07/24	0.3	38.70	1.3	38.66	38.60	-1	1,651	-0.06%
2019/07/23	35	38.60	0	0.00	38.70	35	1,648	2.12%
2019/07/22	12	38.65	1	38.80	38.65	11	1,643	0.67%
2019/07/12	0	0.00	6	38.69	38.75	-6	1,586	-0.38%
2019/07/11	0.3	38.50	0	0.00	38.50	0.3	1,586	0.02%
2019/07/09	0	0.00	1	38.35	38.40	-1	1,570	-0.06%
2019/07/05	0	0.00	3	38.18	38.25	-3	1,573	-0.19%
2019/07/04	0	0.00	3	38.17	38.20	-3	1,563	-0.19%
2019/07/03	0.4	37.95	2	37.58	37.95	-1.6	1,553	-0.10%
2019/07/02	0	0.00	2	37.35	37.50	-2	1,560	-0.13%
2019/07/01	0	0.00	2.1	37.35	37.45	-2.1	1,567	-0.13%
2019/06/28	0	0.00	1.1	37.42	37.40	-1.1	1,566	-0.07%
2019/06/27	0	0.00	2	37.85	37.95	-2	1,571	-0.13%
2019/06/26	0.1	37.95	11	38.26	37.80	-10.9	1,642	-0.66%
2019/06/25	10.4	37.53	7.2	37.86	37.95	3.2	1,645	0.20%
2019/06/24	2.4	37.20	3.2	37.53	37.40	-0.8	1,636	-0.05%
2019/06/21	0	0.00	16.1	37.53	37.35	-16.1	1,627	-0.99%
2019/06/20	1	36.90	15	36.87	37.15	-14	1,580	-0.89%
2019/06/19	0	0.00	11	36.60	36.70	-11	1,546	-0.71%
2019/06/18	0	0.00	8	36.55	36.60	-8	1,531	-0.52%
2019/06/17	2	36.35	0	0.00	36.40	2	1,532	0.13%
2019/06/12	0	0.00	3	36.45	36.45	-3	1,560	-0.19%
2019/06/11	11	36.50	0	0.00	36.25	11	1,549	0.71%
2019/06/10	2	36.15	0	0.00	36.05	2	1,537	0.13%
2019/06/06	0	0.00	10	35.90	35.90	-10	1,544	-0.65%
2019/06/05	0	0.00	2	36.30	36.35	-2	1,527	-0.13%
2019/06/04	2	36.50	1	36.50	36.45	1	1,536	0.07%
2019/06/03	7	36.11	0	0.00	36.10	7	1,551	0.45%
2019/05/31	1	36.25	0	0.00	36.25	1	1,537	0.07%
2019/05/30	6	36.31	0	0.00	36.30	6	1,541	0.39%
2019/05/29	20	36.00	4	36.45	36.30	16	1,539	1.04%
2019/05/28	0.3	36.20	1	36.50	35.90	-0.7	1,534	-0.05%
2019/05/27	5.4	36.33	9	36.59	36.70	-3.6	1,506	-0.24%
2019/05/24	0	0.00	3	35.70	35.75	-3	1,473	-0.20%
2019/05/23	0	0.00	7	35.25	35.30	-7	1,488	-0.47%
2019/05/22	4	35.69	9	35.75	35.60	-5	1,513	-0.33%
2019/05/21	15	35.74	3	35.73	35.85	12	1,514	0.79%
2019/05/20	5	35.80	8	35.60	35.60	-3	1,519	-0.20%
2019/05/17	12	35.97	4	35.88	35.70	8	1,506	0.53%
2019/05/16	7	35.54	11	35.42	35.50	-4	1,474	-0.27%
2019/05/15	13	35.04	17.3	35.12	35.30	-4.3	1,452	-0.29%
2019/05/14	2	34.20	16	34.60	34.65	-14	1,436	-0.97%
2019/05/13	5	34.38	6	34.40	34.20	-1	1,408	-0.07%
2019/05/10	0	0.00	2	33.55	33.35	-2	1,380	-0.14%
2019/05/07	3	33.57	0	0.00	33.65	3	1,413	0.21%
2019/05/06	10	33.43	0	0.00	33.45	10	1,427	0.70%
2019/05/03	0	0.00	323.4	33.69	33.85	-323.4	1,420	-22.77%	大賣/鉅額交易
2019/05/02	1	34.00	1	34.05	34.00	0	1,423	0.00%
2019/04/30	0	0.00	0.2	33.90	33.90	-0.2	1,415	-0.01%
2019/04/29	1	33.45	0	0.00	33.50	1	1,403	0.07%
2019/04/26	0	0.00	1	33.30	33.30	-1	1,406	-0.07%
2019/04/24	0	0.00	8	33.21	33.25	-8	1,412	-0.57%
2019/04/19	0	0.00	0.7	33.10	33.05	-0.7	1,438	-0.05%
2019/04/18	2	32.80	0	0.00	32.60	2	1,463	0.14%
2019/04/17	3	33.13	10.1	33.00	33.15	-7.1	1,449	-0.49%
2019/04/16	0.1	33.20	2	33.20	33.20	-1.9	1,443	-0.13%
2019/04/15	2	33.38	0	0.00	33.35	2	1,465	0.14%
2019/04/12	0	0.00	4	33.25	33.30	-4	1,475	-0.27%
2019/04/11	1	33.30	0	0.00	33.20	1	1,479	0.07%
2019/04/09	0	0.00	5	33.76	33.80	-5	1,482	-0.34%
2019/04/08	6	33.57	0	0.00	33.65	6	1,482	0.40%
2019/04/03	2	33.40	11	33.10	33.50	-9	1,474	-0.61%
2019/04/02	6.5	33.34	3	33.55	33.20	3.5	1,465	0.24%
2019/04/01	13	33.60	4	33.40	33.55	9	1,445	0.62%
2019/03/29	12	33.58	1	33.85	33.65	11	1,430	0.77%
2019/03/27	1	32.70	1	32.75	32.60	0	1,364	0.00%
2019/03/26	1	32.20	2	32.33	32.50	-1	1,376	-0.07%
2019/03/25	9	31.87	1	31.90	31.85	8	1,368	0.58%
2019/03/22	4	32.21	1	32.45	32.20	3	1,362	0.22%
2019/03/21	1	32.35	0	0.00	32.45	1	1,364	0.07%
2019/03/20	0.2	32.40	0	0.00	32.40	0.2	1,373	0.01%
2019/03/19	1	32.40	1	32.55	32.35	0	1,378	0.00%
2019/03/18	0	0.00	2	32.48	32.55	-2	1,374	-0.15%
2019/03/15	1	31.90	0	0.00	32.25	1	1,366	0.07%
2019/03/14	2	32.00	71	31.96	32.05	-69	1,360	-5.07%
2019/03/13	0	0.00	3.6	32.20	32.10	-3.6	1,356	-0.26%
2019/03/12	2	32.10	0	0.00	32.15	2	1,365	0.15%
2019/03/11	0	0.00	1	32.10	32.10	-1	1,363	-0.07%
2019/03/07	2	32.20	4	32.31	32.20	-2	1,373	-0.15%
2019/03/06	6	32.15	1	32.30	32.30	5	1,377	0.36%
2019/03/05	1	31.80	1	31.65	31.85	0	1,359	0.00%
2019/03/04	0	0.00	3	31.65	31.70	-3	1,350	-0.22%
2019/02/27	0	0.00	1	31.60	31.65	-1	1,343	-0.07%
2019/02/26	2	31.38	0	0.00	31.40	2	1,342	0.15%
2019/02/25	3	31.68	0	0.00	31.70	3	1,326	0.23%
2019/02/22	2.5	31.72	0	0.00	31.65	2.5	1,315	0.19%
2019/02/21	1	31.95	1	32.00	31.85	0	1,311	0.00%
2019/02/20	5	31.83	0	0.00	31.85	5	1,280	0.39%
2019/02/19	0	0.00	3	30.83	31.20	-3	1,240	-0.24%
2019/02/18	1	30.65	1	30.95	30.80	0	1,249	0.00%
2019/02/15	8	30.44	0	0.00	30.50	8	1,241	0.64%
2019/02/14	2	30.65	0	0.00	30.50	2	1,238	0.16%
2019/02/13	2	30.45	0	0.00	30.65	2	1,224	0.16%
2019/02/12	3	30.40	2	30.50	30.40	1	1,209	0.08%
2019/02/11	1	30.25	0	0.00	30.15	1	1,197	0.08%
2019/01/28	1	29.90	0	0.00	30.20	1	1,186	0.08%
2019/01/22	2	30.00	0	0.00	30.00	2	1,148	0.17%
2019/01/21	2	30.43	0	0.00	30.35	2	1,149	0.17%
2019/01/17	2	29.95	0	0.00	29.90	2	1,174	0.17%
2019/01/16	3	30.00	0	0.00	30.00	3	1,176	0.25%
2019/01/15	1	29.95	0	0.00	29.95	1	1,184	0.08%
2019/01/10	2	29.80	1	29.80	29.60	1	1,255	0.08%
2019/01/09	1	29.55	0	0.00	29.80	1	1,256	0.08%
2019/01/08	1	29.50	1	29.50	29.30	0	1,229	0.00%
2019/01/07	1.3	29.29	7	29.20	29.50	-5.7	1,240	-0.46%
2019/01/04	8	28.94	41	28.93	28.90	-33	1,262	-2.61%
2019/01/03	2	29.50	20	29.55	29.45	-18	1,295	-1.39%
2019/01/02	2	29.80	5	29.65	29.65	-3	1,282	-0.23%
2018/12/28	2	29.53	0	0.00	29.65	2	1,276	0.16%
2018/12/27	2	29.60	3	29.80	29.60	-1	1,283	-0.08%
2018/12/26	5	29.58	3	29.70	29.60	2	1,285	0.16%
2018/12/25	8	29.68	0	0.00	29.70	8	1,291	0.62%
2018/12/24	1	30.00	0	0.00	29.90	1	1,286	0.08%
2018/12/22	5	29.95	0	0.00	30.05	5	1,290	0.39%
2018/12/21	3	29.87	98	29.98	30.15	-95	1,317	-7.21%
2018/12/20	10	29.92	0	0.00	29.85	10	1,321	0.76%
2018/12/19	3	30.00	404	29.97	29.95	-401	1,318	-30.41%	大賣/鉅額交易
2018/12/18	9	30.15	0	0.00	30.10	9	1,313	0.69%
2018/12/17	1	30.65	0	0.00	30.60	1	1,341	0.07%
2018/12/14	3	30.20	5	30.40	30.40	-2	1,341	-0.15%
2018/12/13	6	30.36	0	0.00	30.40	6	1,342	0.45%
2018/12/12	1	30.15	0	0.00	30.15	1	1,341	0.07%
2018/12/11	41	30.15	2	30.23	30.10	39	1,334	2.92%
2018/12/10	2	30.15	1	30.20	30.15	1	1,333	0.07%
2018/12/07	4	30.21	6	30.30	30.20	-2	1,363	-0.15%
2018/12/06	5	30.29	0	0.00	30.25	5	1,384	0.36%
2018/12/04	7	30.94	0	0.00	30.90	7	1,421	0.49%
2018/12/03	0	0.00	5	31.02	31.10	-5	1,432	-0.35%
2018/11/30	2	30.40	0	0.00	30.45	2	1,448	0.14%
2018/11/29	13	30.62	0	0.00	30.40	13	1,478	0.88%
2018/11/28	0	0.00	1	30.40	30.75	-1	1,488	-0.07%
2018/11/27	1	30.25	1	30.50	30.25	0	1,512	0.00%
2018/11/26	0	0.00	5	30.49	30.50	-5	1,539	-0.32%
2018/11/23	3	30.20	3	30.30	30.05	0	1,578	0.00%
2018/11/21	9	30.26	10	30.20	30.35	-1	1,641	-0.06%
2018/11/20	12	30.70	0	0.00	30.50	12	1,752	0.68%
2018/11/19	4	30.76	2	30.58	30.75	2	1,807	0.11%
2018/11/16	3	30.35	7	30.49	30.60	-4	1,839	-0.22%
2018/11/15	11	30.14	10	30.35	30.30	1	1,853	0.05%
2018/11/14	6	30.55	5	30.58	30.50	1	1,857	0.05%
2018/11/13	5	30.58	0	0.00	31.00	5	1,852	0.27%
2018/11/12	6	30.83	24	30.96	31.10	-18	1,873	-0.96%
2018/11/09	3	31.20	0	0.00	31.05	3	1,889	0.16%
2018/11/08	7	31.40	12	31.40	31.45	-5	1,900	-0.26%
2018/11/07	0	0.00	21	31.26	31.40	-21	1,923	-1.09%
2018/11/06	0	31.10	0	0.00	31.00	0	1,955	0.00%
2018/11/05	4	30.31	4	30.58	30.55	0	1,969	0.00%
2018/11/02	7	30.76	0	0.00	30.70	7	1,984	0.35%
2018/11/01	2	30.93	0	0.00	30.80	2	1,988	0.10%
2018/10/31	0	0.00	1	30.05	30.45	-1	1,993	-0.05%
2018/10/29	7	29.82	0	0.00	29.75	7	2,026	0.35%
2018/10/26	12.5	30.01	0.2	30.20	30.05	12.3	2,044	0.60%
2018/10/24	0	0.00	34	30.86	30.95	-34	2,038	-1.67%
2018/10/23	2	31.00	0	0.00	31.05	2	2,038	0.10%
2018/10/22	0	0.00	14	30.68	31.00	-14	2,045	-0.68%
2018/10/19	2	30.53	0	0.00	30.35	2	2,041	0.10%
2018/10/18	1	31.50	0	0.00	31.55	1	1,978	0.05%
2018/10/17	5	32.05	0	0.00	31.95	5	1,962	0.25%
2018/10/16	25	32.03	1	32.10	32.10	24	1,955	1.23%
2018/10/15	1	31.85	0	0.00	31.75	1	1,950	0.05%
2018/10/12	80	31.62	0	0.00	31.85	80	1,943	4.12%
2018/10/11	3	32.42	1	32.05	31.95	2	1,916	0.10%
2018/10/08	1	34.10	0.3	34.40	34.30	0.7	1,868	0.04%
2018/10/05	2	34.10	0	0.00	34.10	2	1,867	0.11%
2018/10/03	2	34.95	0	0.00	34.95	2	1,833	0.11%
2018/10/02	3	35.25	0	0.00	35.10	3	1,822	0.16%
2018/09/28	0.5	35.50	0	0.00	35.30	0.5	1,815	0.03%
2018/09/27	1	35.20	0	0.00	35.50	1	1,791	0.06%
2018/09/25	7	35.44	3	35.65	35.35	4	1,777	0.23%
2018/09/21	0.2	36.50	6	35.76	36.50	-5.8	1,760	-0.33%
2018/09/19	0	0.00	2	35.00	34.85	-2	1,720	-0.12%
2018/09/18	0	0.00	7	34.95	34.90	-7	1,719	-0.41%
2018/09/17	2	34.70	0	0.00	34.70	2	1,718	0.12%
2018/09/13	1	35.35	1	35.00	35.15	0	1,727	0.00%
2018/09/12	3	34.75	0	0.00	34.95	3	1,705	0.18%
2018/09/10	4	34.26	82	34.37	33.95	-78	1,682	-4.64%
2018/09/07	3	34.83	0	0.00	34.70	3	1,669	0.18%
2018/09/06	3	34.98	0	0.00	34.85	3	1,652	0.18%
2018/09/05	5	35.31	257	35.58	35.20	-252	1,619	-15.56%	大賣/鉅額交易
2018/09/04	9	35.87	0	0.00	35.80	9	1,599	0.56%
2018/09/03	28	36.07	0	0.00	36.15	28	1,579	1.77%
2018/08/31	7	36.36	0	0.00	36.45	7	1,555	0.45%
2018/08/30	8	36.59	0	0.00	36.45	8	1,535	0.52%
2018/08/29	4	36.96	0	0.00	37.05	4	1,505	0.27%
2018/08/28	50	37.04	0	0.00	36.95	50	1,506	3.32%
2018/08/27	39	37.12	33	37.04	37.35	6	1,465	0.41%
2018/08/24	3	40.80	90	40.75	41.10	-87	1,360	-6.39%
2018/08/23	0	0.00	18	40.74	40.80	-18	1,324	-1.36%
2018/08/22	0	0.00	2	40.40	40.45	-2	1,307	-0.15%
2018/08/21	1	40.25	158	40.21	40.20	-157	1,292	-12.15%	大賣/鉅額交易
2018/08/20	0	0.00	11	39.80	39.80	-11	1,265	-0.87%
2018/08/17	9	39.57	2	39.50	39.50	7	1,260	0.56%
2018/08/16	4	39.73	4	39.75	39.70	0	1,234	0.00%
2018/08/15	2	39.95	0	0.00	39.85	2	1,227	0.16%
2018/08/14	10	40.01	3	39.93	39.85	7	1,220	0.57%
2018/08/13	9	39.49	0	0.00	39.60	9	1,205	0.75%
2018/08/10	2	40.15	0	0.00	40.10	2	1,181	0.17%
2018/08/09	7	39.90	1	40.20	40.10	6	1,164	0.51%
2018/08/08	15	40.80	0	0.00	40.60	15	1,144	1.31%
2018/08/07	0	0.00	2	40.80	40.55	-2	1,150	-0.17%
2018/08/03	0	0.00	3	39.98	40.30	-3	1,161	-0.26%
2018/08/02	0	0.00	2	40.28	39.60	-2	1,152	-0.17%
2018/08/01	1	39.65	0	0.00	39.80	1	1,132	0.09%
2018/07/31	0	0.00	9	39.28	39.50	-9	1,134	-0.79%
2018/07/27	0	0.00	1	38.90	39.10	-1	1,156	-0.09%
2018/07/26	0.2	38.80	1	38.70	38.70	-0.8	1,190	-0.07%
2018/07/25	0	0.00	1	38.60	38.55	-1	1,238	-0.08%
2018/07/24	17	38.45	0	0.00	38.45	17	1,248	1.36%
2018/07/23	1	38.45	15	38.53	38.50	-14	1,250	-1.12%
2018/07/19	3	38.40	0	0.00	38.40	3	1,262	0.24%
2018/07/18	3	38.35	2	38.48	38.40	1	1,267	0.08%
2018/07/17	2	38.40	0	0.00	38.40	2	1,271	0.16%
2018/07/13	9	38.13	0	0.00	38.15	9	1,275	0.71%
2018/07/12	0	0.00	3	38.05	38.15	-3	1,283	-0.23%
2018/07/11	4	37.89	0	0.00	37.85	4	1,298	0.31%
2018/07/06	6	37.74	0	0.00	37.60	6	1,366	0.44%
2018/07/05	1	37.60	0	0.00	37.60	1	1,396	0.07%
2018/07/03	2	37.75	0	0.00	37.75	2	1,459	0.14%
2018/07/02	0	0.00	1	38.20	38.10	-1	1,497	-0.07%
2018/06/28	2	37.40	0	0.00	37.35	2	1,554	0.13%
2018/06/27	0	0.00	1	37.90	37.80	-1	1,633	-0.06%
2018/06/25	1	37.60	0	0.00	37.60	1	1,636	0.06%
2018/06/20	5	37.80	0	0.00	37.55	5	1,665	0.30%
2018/06/19	1	37.80	0	0.00	37.70	1	1,663	0.06%
2018/06/15	10	37.91	0	0.00	38.00	10	1,651	0.61%
2018/06/12	2	38.60	17	38.50	38.50	-15	1,658	-0.90%
2018/06/11	2	38.90	1	39.00	38.90	1	1,649	0.06%
2018/06/08	0	0.00	1	38.75	38.70	-1	1,644	-0.06%
2018/06/06	2	38.70	1	38.75	38.75	1	1,672	0.06%
2018/06/04	0	0.00	1	38.60	38.65	-1	1,675	-0.06%
2018/05/30	0	0.00	0.5	37.85	37.85	-0.5	1,739	-0.03%
2018/05/29	0	0.00	6	38.05	38.10	-6	1,760	-0.34%
2018/05/23	1	37.75	0	0.00	37.65	1	1,878	0.05%
2018/05/22	13	38.00	0	0.00	37.95	13	1,885	0.69%
2018/05/21	2	38.35	0	0.00	38.15	2	1,911	0.10%
2018/05/18	0	0.00	9	38.01	38.20	-9	1,929	-0.47%
2018/05/15	8	37.58	0	0.00	37.50	8	2,022	0.40%
2018/05/14	1	38.00	0	0.00	37.95	1	2,079	0.05%
2018/05/11	0	0.00	6	37.51	37.40	-6	2,093	-0.29%
2018/05/10	2	36.80	0	0.00	36.75	2	2,093	0.10%
2018/05/09	1	36.55	0	0.00	36.70	1	2,125	0.05%
2018/05/08	3	36.63	0	0.00	36.65	3	2,165	0.14%
2018/05/07	1	36.35	0	0.00	36.80	1	2,186	0.05%
2018/05/04	6	36.12	0	0.00	36.30	6	2,253	0.27%
2018/05/03	3	36.60	0	0.00	36.55	3	2,243	0.13%
2018/05/02	9	37.37	0	0.00	37.20	9	2,224	0.40%
2018/04/30	1	37.90	2	37.80	37.90	-1	2,211	-0.05%
2018/04/27	17	37.55	0	0.00	37.55	17	2,270	0.75%
2018/04/26	45	37.75	6	37.65	37.55	39	2,393	1.63%
2018/04/25	49	37.63	0	0.00	37.60	49	2,414	2.03%
2018/04/24	65	37.92	0	0.00	37.80	65	2,439	2.66%
2018/04/23	1	38.00	5	37.98	38.05	-4	2,469	-0.16%
2018/04/20	2	38.05	2	38.15	38.00	0	2,496	0.00%
2018/04/19	0	0.00	2	38.05	38.10	-2	2,506	-0.08%
2018/04/18	1	37.70	0	0.00	37.70	1	2,526	0.04%
2018/04/17	2	37.90	0	0.00	37.75	2	2,565	0.08%
2018/04/16	0	0.00	4	38.08	38.10	-4	2,611	-0.15%
2018/04/13	1	38.05	2	38.15	38.10	-1	2,647	-0.04%
2018/04/12	1	37.80	0	0.00	38.00	1	2,672	0.04%
2018/04/11	17	37.75	3	37.90	38.15	14	2,765	0.51%
2018/04/10	1.5	37.90	2	37.85	38.10	-0.5	2,791	-0.02%
2018/04/09	3.3	37.61	19	37.66	37.85	-15.7	2,870	-0.55%
2018/04/03	5.6	38.14	0	0.00	37.95	5.6	2,868	0.20%
2018/04/02	232	38.71	1	38.80	38.50	231	2,910	7.94%	大買/鉅額交易
2018/03/31	16	39.00	24	39.25	39.20	-8	2,988	-0.27%
2018/03/30	22	38.87	2	38.15	38.85	20	2,964	0.67%
2018/03/29	0	0.00	21	37.58	37.50	-21	2,913	-0.72%
2018/03/28	3	37.22	5	37.37	37.40	-2	2,912	-0.07%
2018/03/27	2	37.40	14	37.22	37.40	-12	2,913	-0.41%
2018/03/26	1	36.65	10	36.42	36.65	-9	2,916	-0.31%
2018/03/23	21	35.96	0	0.00	36.50	21	2,954	0.71%
2018/03/22	1	36.50	0	0.00	36.55	1	3,003	0.03%
2018/03/20	0	0.00	2	36.80	36.75	-2	3,105	-0.06%
2018/03/19	1	36.70	0	0.00	36.65	1	3,184	0.03%
2018/03/16	1	36.55	136	36.58	36.85	-135	3,214	-4.20%	大賣/鉅額交易
2018/03/15	8	36.73	0	0.00	36.85	8	3,223	0.25%
2018/03/13	1	36.90	0	0.00	37.00	1	3,261	0.03%
2018/03/12	7	36.87	5.3	37.24	37.00	1.8	3,266	0.05%
2018/03/09	3	36.68	0	0.00	36.80	3	3,274	0.09%
2018/03/08	0.5	36.95	0	0.00	36.80	0.5	3,293	0.01%
2018/03/07	5	36.60	5	36.55	36.50	0	3,288	0.00%
2018/03/06	8	36.80	11	36.50	36.50	-3	3,282	-0.09%
2018/03/05	3	37.10	3	37.30	36.90	0	3,261	0.00%
2018/03/02	15	38.05	13	37.97	37.55	2	3,239	0.06%
2018/03/01	5	38.00	35	38.10	38.15	-30	3,213	-0.93%
2018/02/27	8	38.00	9	38.64	37.90	-1	3,178	-0.03%
2018/02/23	2	38.40	1	38.50	38.40	1	3,180	0.03%
2018/02/22	8	38.40	0	0.00	38.20	8	3,196	0.25%
2018/02/21	0	0.00	1	38.60	38.75	-1	3,209	-0.03%
2018/02/12	1	37.90	0	0.00	38.10	1	3,199	0.03%
2018/02/08	0.2	37.55	0	0.00	37.55	0.2	3,133	0.01%
2018/02/07	76	37.46	7	37.77	37.55	69	3,147	2.19%
2018/02/06	3	36.00	1	36.25	36.85	2	3,122	0.06%
2018/02/02	2	38.25	0	0.00	38.40	2	3,088	0.06%
2018/02/01	0	0.00	2	38.00	38.70	-2	3,081	-0.06%
2018/01/31	10	37.00	22	36.95	37.75	-12	3,057	-0.39%
2018/01/30	2.5	37.45	0	0.00	37.40	2.5	3,021	0.08%
2018/01/29	4	37.84	3	37.65	37.85	1	3,050	0.03%
2018/01/25	11	39.13	38	38.73	38.75	-27	2,980	-0.91%
2018/01/24	20	39.20	3	39.40	39.15	17	2,969	0.57%
2018/01/23	26	39.25	33	38.99	39.10	-7	2,990	-0.23%
2018/01/22	110	38.02	40	38.39	38.00	70	2,978	2.35%	大買/
2018/01/19	4	40.29	1	40.30	39.55	3	2,877	0.10%
2018/01/18	208	40.58	3	40.50	40.45	205	2,917	7.03%	大買/鉅額交易
2018/01/17	0	0.00	3	40.05	40.25	-3	2,905	-0.10%
2018/01/16	4	39.61	2	39.63	39.55	2	2,883	0.07%
2018/01/15	0.3	39.30	0	0.00	39.30	0.3	2,869	0.01%
2018/01/12	14	39.85	1	40.00	39.90	13	2,875	0.45%
2018/01/11	1	39.30	34	39.52	39.95	-33	2,861	-1.15%
2018/01/09	3.4	39.91	3	40.50	40.10	0.4	2,766	0.01%
2018/01/08	1	39.00	4	39.90	39.55	-3	2,712	-0.11%
2018/01/05	28	38.64	14	38.84	39.15	14	2,657	0.53%
2018/01/04	36	37.86	1	37.95	37.80	35	2,569	1.36%
2018/01/03	45	36.92	5.5	37.01	37.90	39.5	2,516	1.57%
2018/01/02	6	36.08	12	36.57	36.35	-6	2,415	-0.25%