聯華 (1229)-玉山-城中券商分點個股進出

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
67.3
漲跌
▼0.1
漲幅
-0.15%
成交量
720張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/05/07	3	67.23	0	0.00	67.30	3	1,049	0.29%
2024/05/06	1	67.20	18	67.49	67.40	-17	1,047	-1.62%
2024/05/03	0.1	67.00	1	66.80	66.60	-0.9	1,049	-0.09%
2024/05/02	0	66.40	2	66.25	66.40	-2	1,045	-0.19%
2024/04/30	1	66.40	0	0.00	66.40	1	1,048	0.10%
2024/04/29	0.3	66.05	4	65.80	66.50	-3.7	1,048	-0.35%
2024/04/26	2	65.25	2.1	65.51	65.50	-0.1	1,046	-0.01%
2024/04/25	5.2	65.65	0	0.00	65.50	5.2	1,045	0.50%
2024/04/24	1	66.20	2	66.45	66.20	-1	1,043	-0.10%
2024/04/23	0	0.00	2	66.05	66.20	-2	1,060	-0.19%
2024/04/22	0.1	65.46	0	0.00	65.50	0.1	1,066	0.01%
2024/04/19	12	65.14	0.1	65.20	65.30	11.9	1,060	1.12%
2024/04/18	6.2	65.97	0	0.00	66.10	6.2	1,036	0.60%
2024/04/17	4.1	66.23	0	0.00	66.30	4.1	1,039	0.39%
2024/04/16	15.4	66.42	0.2	66.50	66.30	15.2	1,023	1.49%
2024/04/15	0.1	68.10	3	67.77	67.70	-2.9	992	-0.29%
2024/04/12	13	67.39	0	0.00	67.50	13	990	1.31%
2024/04/11	0	0.00	30	67.55	67.70	-30	994	-3.02%
2024/04/10	7.1	68.14	0	68.40	68.00	7	994	0.71%
2024/04/09	1	67.80	2	67.75	67.80	-1	1,008	-0.10%
2024/04/08	0.1	67.70	0	0.00	67.40	0.1	1,004	0.00%
2024/04/03	1.1	67.24	0	0.00	67.30	1.1	1,002	0.11%
2024/04/02	1	67.51	0	0.00	67.50	1	1,005	0.10%
2024/03/29	0.3	67.86	0	0.00	67.90	0.3	1,012	0.02%
2024/03/28	0	0.00	3.5	67.77	68.00	-3.5	1,016	-0.34%
2024/03/27	0	0.00	4	67.23	67.20	-4	1,011	-0.40%
2024/03/26	2	66.80	0	0.00	66.80	2	1,011	0.20%
2024/03/25	2.4	67.27	0	0.00	67.10	2.4	998	0.24%
2024/03/22	0	0.00	1	68.00	67.80	-1	992	-0.10%
2024/03/21	1	67.70	2	67.60	67.60	-1	999	-0.10%
2024/03/20	2.6	66.92	1	67.40	67.30	1.6	1,039	0.15%
2024/03/19	2.4	67.33	0	0.00	67.20	2.4	1,037	0.23%
2024/03/18	1.1	67.51	0	0.00	67.70	1.1	1,033	0.10%
2024/03/15	1.2	68.27	0.1	68.80	67.70	1.1	1,029	0.10%
2024/03/14	7.1	68.87	1.2	68.80	68.70	5.9	1,022	0.57%
2024/03/13	1.1	68.61	1	68.40	69.20	0.1	1,018	0.01%
2024/03/12	1.3	68.57	1	68.60	68.60	0.3	1,010	0.03%
2024/03/11	7.4	67.90	63.1	68.75	68.80	-55.7	1,008	-5.52%
2024/03/08	4.5	66.20	0	0.00	65.70	4.5	954	0.47%
2024/03/07	0.1	67.27	1	67.20	67.00	-0.9	936	-0.09%
2024/03/06	1.6	67.11	0	0.00	67.30	1.6	932	0.17%
2024/03/05	6	67.50	67	67.24	67.40	-61	944	-6.46%
2024/03/04	4.1	66.12	62.3	65.97	66.00	-58.2	928	-6.27%
2024/03/01	1.2	65.50	1	65.60	65.50	0.2	920	0.02%
2024/02/29	0	65.00	4	65.43	65.50	-4	932	-0.43%
2024/02/27	25.1	64.73	0	0.00	64.60	25.1	914	2.74%
2024/02/26	2.1	64.72	11	64.83	64.80	-8.9	911	-0.98%
2024/02/23	16	65.30	1	65.70	65.00	15	914	1.64%
2024/02/22	1	65.20	2	65.35	65.50	-1	944	-0.11%
2024/02/21	45	64.61	0	0.00	64.80	45	956	4.71%
2024/02/20	6.1	64.97	0	0.00	64.90	6.1	955	0.64%
2024/02/19	6.1	65.12	0	0.00	65.10	6.1	957	0.64%
2024/02/16	1.1	65.23	1.1	66.17	65.20	0	982	0.00%
2024/02/15	3.3	65.60	1	66.10	65.50	2.3	991	0.23%
2024/02/05	0.4	65.64	1	65.80	65.80	-0.6	979	-0.06%
2024/02/02	1.1	65.60	0	0.00	65.60	1.1	977	0.11%
2024/02/01	3	65.23	2	65.70	65.70	1	973	0.10%
2024/01/31	0	0.00	2	65.00	64.90	-2	946	-0.21%
2024/01/30	7.8	64.93	1	65.60	64.80	6.8	945	0.72%
2024/01/29	2	65.45	2.3	65.97	65.40	-0.3	940	-0.03%
2024/01/26	5	65.72	5.1	65.86	66.00	-0.1	936	-0.01%
2024/01/25	1.1	64.92	0.1	65.10	64.80	1	925	0.11%
2024/01/24	0	0.00	1	64.70	64.60	-1	926	-0.11%
2024/01/23	0	0.00	37.5	64.97	64.90	-37.5	927	-4.04%
2024/01/22	1	65.19	3	64.83	64.90	-2	932	-0.21%
2024/01/19	0	0.00	1	64.20	64.20	-1	935	-0.11%
2024/01/18	0	0.00	1	64.10	63.80	-1	934	-0.11%
2024/01/17	54.1	63.78	0.2	63.60	63.60	53.9	937	5.75%
2024/01/16	24.1	64.36	0.6	64.70	64.00	23.5	917	2.56%
2024/01/15	1.2	64.75	3	65.40	65.10	-1.8	905	-0.20%
2024/01/12	1	65.00	1	65.40	65.00	0	911	0.00%
2024/01/11	9	65.37	16	65.42	65.90	-7	910	-0.77%
2024/01/10	2	64.06	0	0.00	64.00	2	924	0.22%
2024/01/09	1	64.50	0	0.00	64.50	1	925	0.11%
2024/01/08	1.1	64.67	0	0.00	64.80	1.1	927	0.12%
2024/01/05	2	64.90	0	0.00	64.90	2	932	0.21%
2024/01/04	1	65.30	0	0.00	65.20	1	927	0.11%
2024/01/03	2	65.46	0	0.00	65.30	2	934	0.22%
2024/01/02	0	66.60	0	0.00	66.50	0	919	0.00%
2023/12/29	0	0.00	2	66.65	66.70	-2	923	-0.22%
2023/12/28	1	66.20	21	66.19	66.40	-20	922	-2.17%
2023/12/27	0.1	66.10	0	0.00	65.90	0.1	919	0.01%
2023/12/26	1	66.00	0.1	66.10	65.90	0.9	914	0.10%
2023/12/25	2.2	65.64	1	65.80	65.70	1.2	917	0.13%
2023/12/22	1	66.01	0.1	66.30	66.00	1	913	0.11%
2023/12/20	1	66.20	0	0.00	66.30	1	919	0.11%
2023/12/19	5.1	65.81	3	66.03	66.00	2.1	914	0.23%
2023/12/18	6.3	66.49	0	0.00	66.30	6.3	905	0.69%
2023/12/15	4.1	67.46	32	67.41	67.00	-27.9	895	-3.11%
2023/12/14	0	0.00	1.9	67.20	67.30	-1.9	852	-0.23%
2023/12/13	0	67.20	0	0.00	67.00	0	849	0.00%
2023/12/12	1.1	67.30	0	0.00	67.20	1.1	883	0.12%
2023/12/11	1.2	67.08	7.2	67.04	67.20	-6	887	-0.67%
2023/12/08	0	0.00	3	67.70	67.80	-3	874	-0.34%
2023/12/07	1	67.90	18	68.14	68.50	-17	865	-1.96%
2023/12/06	3	69.50	10.1	68.61	68.60	-7.1	863	-0.82%
2023/12/05	0	68.65	0.3	68.50	68.50	-0.3	850	-0.03%
2023/12/04	0	0.00	12	68.33	68.50	-12	847	-1.42%
2023/12/01	0	0.00	4.4	68.54	68.40	-4.4	845	-0.53%
2023/11/30	0	68.60	4	68.40	68.40	-4	847	-0.47%
2023/11/29	1	67.48	4	67.73	68.00	-3	835	-0.36%
2023/11/28	0	0.00	0	67.00	67.00	0	818	0.00%
2023/11/27	0.2	67.15	6	66.52	66.40	-5.8	830	-0.69%
2023/11/24	0.1	66.80	0	0.00	67.00	0.1	817	0.01%
2023/11/22	2	67.10	2	67.00	66.60	0	809	0.00%
2023/11/21	7	66.31	21	66.96	67.10	-14	806	-1.74%
2023/11/20	10	65.10	2	65.05	65.50	8	779	1.03%
2023/11/16	2.7	64.28	3	64.90	64.60	-0.3	767	-0.04%
2023/11/15	5.2	64.26	58	64.70	64.90	-52.8	768	-6.87%
2023/11/14	26.1	62.77	24.1	63.01	63.80	1.9	751	0.26%
2023/11/13	0	62.40	2	62.15	62.30	-2	735	-0.27%
2023/11/10	3	62.01	0	0.00	61.80	3	765	0.40%
2023/11/09	1	62.30	5	62.44	62.40	-4	780	-0.51%
2023/11/08	0.3	62.20	10	62.30	62.50	-9.7	793	-1.22%
2023/11/06	0	61.80	1	62.00	61.80	-1	815	-0.12%
2023/11/03	0.8	61.86	0	0.00	61.50	0.8	825	0.10%
2023/11/02	1	61.60	1	62.00	61.60	0	836	0.00%
2023/11/01	2	61.55	1	62.00	61.60	1	858	0.12%
2023/10/31	1	61.80	1	62.40	61.90	0	872	0.00%
2023/10/30	1.1	61.72	1	62.30	62.20	0.1	896	0.01%
2023/10/27	0	0.00	8	61.99	62.20	-8	897	-0.89%
2023/10/26	1	61.00	3	61.40	61.20	-2	908	-0.22%
2023/10/25	1.1	61.32	9	61.84	61.20	-7.9	932	-0.85%
2023/10/24	0	0.00	1	61.00	61.20	-1	964	-0.10%
2023/10/23	0	0.00	1	60.40	60.60	-1	1,014	-0.10%
2023/10/20	1.1	60.42	0	0.00	60.80	1.1	1,060	0.10%
2023/10/19	2	60.85	1.7	60.92	60.80	0.3	1,075	0.03%
2023/10/18	13.2	60.36	4.8	60.37	61.70	8.4	1,087	0.77%
2023/10/17	3.5	61.09	0	0.00	60.90	3.5	1,078	0.33%
2023/10/16	1.2	61.07	0	0.00	61.10	1.2	1,125	0.11%
2023/10/13	3.1	61.31	0	61.80	61.30	3.1	1,141	0.27%
2023/10/12	0.1	61.90	1	61.70	61.80	-1	1,175	-0.08%
2023/10/11	2.9	61.78	0	0.00	61.60	2.9	1,206	0.24%
2023/10/06	0.3	62.20	3	62.17	62.10	-2.8	1,249	-0.22%
2023/10/05	0	62.00	3	62.03	61.80	-3	1,256	-0.23%
2023/10/04	2.2	61.31	3	61.30	61.40	-0.9	1,274	-0.07%
2023/10/03	2	61.81	0	62.00	61.90	2	1,277	0.16%
2023/10/02	1	61.71	0	0.00	61.80	1	1,294	0.08%
2023/09/28	1	61.50	1	62.00	62.40	0	1,315	0.00%
2023/09/27	1.2	61.45	0.2	61.60	61.40	0.9	1,317	0.07%
2023/09/26	2.4	61.92	0	61.90	61.80	2.4	1,325	0.18%
2023/09/25	0.1	62.05	3.1	62.30	62.50	-2.9	1,352	-0.22%
2023/09/22	0	0.00	1	61.90	61.90	-1	1,381	-0.07%
2023/09/19	2	61.71	0	0.00	61.70	2	1,488	0.14%
2023/09/18	0.1	62.10	0	0.00	62.30	0.1	1,502	0.00%
2023/09/15	3.3	61.54	1	62.40	63.00	2.3	1,501	0.15%
2023/09/14	0.1	61.83	35.8	61.92	62.00	-35.7	1,458	-2.45%
2023/09/13	0	60.80	3.1	61.01	61.40	-3.1	1,450	-0.21%
2023/09/12	0.1	60.70	2.1	60.55	60.60	-2	1,462	-0.14%
2023/09/11	1.2	59.97	0	0.00	60.30	1.2	1,465	0.08%
2023/09/08	1.1	60.02	0	0.00	60.20	1.1	1,461	0.07%
2023/09/07	5	60.44	0	0.00	60.30	5	1,464	0.34%
2023/09/06	4	61.20	21	60.98	60.80	-17	1,464	-1.16%
2023/09/05	4	62.10	3	62.13	61.60	1	1,465	0.07%
2023/09/04	1	60.81	8.2	61.42	61.60	-7.2	1,469	-0.49%
2023/09/01	1	60.90	2	61.30	60.80	-1	1,471	-0.07%
2023/08/31	11.2	60.80	3	61.10	61.20	8.2	1,473	0.56%
2023/08/30	0	60.80	2.5	60.62	60.60	-2.5	1,455	-0.17%
2023/08/29	1	60.50	3	60.50	60.60	-2	1,462	-0.14%
2023/08/28	0.2	61.00	5	60.72	60.80	-4.8	1,462	-0.33%
2023/08/25	4.4	60.11	8	60.40	60.20	-3.6	1,467	-0.25%
2023/08/24	1	59.60	3.3	59.76	59.70	-2.3	1,467	-0.16%
2023/08/23	0.4	59.81	2.3	59.61	59.60	-1.9	1,483	-0.13%
2023/08/22	1	59.90	0	60.10	59.60	1	1,488	0.06%
2023/08/21	1	59.30	3	60.07	60.10	-2	1,495	-0.13%
2023/08/18	12.1	60.07	0	0.00	59.70	12.1	1,492	0.81%
2023/08/17	0.1	60.60	0	0.00	60.20	0.1	1,481	0.00%
2023/08/16	6	60.17	9.6	59.93	60.50	-3.6	1,483	-0.24%
2023/08/15	16.4	61.08	0	0.00	60.90	16.4	1,461	1.12%
2023/08/14	17.1	61.54	0	0.00	61.80	17.1	1,457	1.17%
2023/08/11	5.1	62.65	0.1	62.80	62.50	5	1,474	0.34%
2023/08/10	6.1	63.44	1	63.40	63.10	5.1	1,481	0.35%
2023/08/09	1.3	64.01	8	64.25	64.30	-6.7	1,484	-0.45%
2023/08/08	0	0.00	21	63.69	63.70	-21	1,478	-1.42%
2023/08/07	42	62.17	1	63.00	63.20	41	1,487	2.76%
2023/08/04	9.2	62.71	1	63.10	62.60	8.2	1,468	0.56%
2023/08/02	7.4	63.31	0	0.00	63.10	7.4	1,469	0.50%
2023/08/01	1.1	64.61	1	64.40	64.30	0.1	1,447	0.01%
2023/07/31	0.1	64.10	3	64.53	63.90	-2.9	1,459	-0.20%
2023/07/28	9.2	63.91	14	63.98	63.80	-4.8	1,455	-0.33%
2023/07/27	16.1	64.81	7	65.07	64.60	9.1	1,433	0.64%
2023/07/26	14.6	65.35	8.2	65.13	65.50	6.4	1,421	0.45%
2023/07/25	2.1	69.27	0	0.00	69.30	2.1	1,379	0.15%
2023/07/24	33	69.08	3	69.13	69.10	30	1,345	2.23%
2023/07/21	4.1	69.05	5	69.50	69.60	-0.9	1,356	-0.06%
2023/07/20	1	69.50	2.2	69.62	69.70	-1.3	1,453	-0.09%
2023/07/19	154	69.43	105	69.45	68.80	49	1,505	3.26%	大買/大賣/
2023/07/18	1	70.70	3.2	71.23	71.20	-2.2	1,467	-0.15%
2023/07/17	4.2	71.35	4.8	71.17	70.90	-0.6	1,466	-0.04%
2023/07/14	1	71.10	5.1	70.85	71.10	-4.1	1,434	-0.29%
2023/07/13	1	70.27	121.4	70.16	69.80	-120.3	1,415	-8.50%	大賣/鉅額交易
2023/07/12	1	69.40	0	0.00	69.20	1	1,422	0.07%
2023/07/11	0	69.00	4	69.05	69.40	-4	1,427	-0.28%
2023/07/10	1	67.64	1	68.30	68.00	0	1,427	0.00%
2023/07/07	11	67.98	1	68.00	68.00	10	1,433	0.70%
2023/07/06	119	68.39	1	68.10	68.20	118	1,424	8.28%	大買/鉅額交易
2023/07/05	0	68.80	5	69.36	69.10	-5	1,412	-0.35%
2023/07/04	0	0.00	1.2	68.91	69.00	-1.2	1,418	-0.08%
2023/07/03	4	68.60	20.2	68.96	69.00	-16.2	1,438	-1.12%
2023/06/30	1	68.30	3	67.97	67.80	-2	1,442	-0.14%
2023/06/29	2	68.00	12	68.56	67.60	-10	1,409	-0.71%
2023/06/28	1	66.70	2.1	67.40	67.90	-1.1	1,371	-0.08%
2023/06/27	2.2	66.31	25.2	66.63	66.70	-23	1,346	-1.71%
2023/06/26	6.2	65.31	8	65.08	65.10	-1.8	1,333	-0.14%
2023/06/21	1.2	63.53	1.1	64.35	64.60	0.1	1,317	0.01%
2023/06/20	3.2	63.72	0	0.00	63.60	3.2	1,313	0.24%
2023/06/19	3.2	64.16	0	0.00	64.10	3.2	1,328	0.24%
2023/06/16	0	63.80	21	64.59	64.60	-21	1,333	-1.57%
2023/06/15	0.3	63.99	0.1	63.80	63.90	0.2	1,323	0.02%
2023/06/14	2.1	63.46	0	0.00	63.70	2.1	1,360	0.15%
2023/06/13	0	63.70	12	63.79	63.80	-12	1,372	-0.87%
2023/06/12	0	63.70	0.4	63.80	63.50	-0.4	1,390	-0.03%
2023/06/09	5	63.50	18	64.07	63.40	-13	1,422	-0.91%
2023/06/08	0.1	63.60	3	63.43	63.60	-2.9	1,422	-0.20%
2023/06/07	0	62.83	2	63.00	63.00	-2	1,418	-0.14%
2023/06/06	2	62.45	14.7	62.53	62.40	-12.6	1,410	-0.90%
2023/06/05	1	62.62	0	0.00	62.60	1	1,410	0.07%
2023/06/02	1	62.80	1	62.90	62.70	0	1,408	0.00%
2023/06/01	0	62.50	1	62.80	62.70	-1	1,412	-0.07%
2023/05/31	18	62.31	0	0.00	62.30	18	1,414	1.27%
2023/05/30	4.1	62.70	0	0.00	62.70	4.1	1,411	0.29%
2023/05/29	1	63.20	2	63.70	63.20	-1	1,417	-0.07%
2023/05/26	11	62.85	1	63.00	62.90	10	1,395	0.72%
2023/05/25	2.2	62.31	2	62.70	62.90	0.2	1,387	0.02%
2023/05/24	0	0.00	0.1	62.50	62.70	-0.1	1,384	0.00%
2023/05/23	1	62.40	0	0.00	62.80	1	1,383	0.07%
2023/05/22	0	0.00	8	62.80	62.80	-8	1,384	-0.58%
2023/05/19	2	61.95	1	62.30	62.30	1	1,370	0.07%
2023/05/18	3	62.80	0	0.00	62.30	3	1,363	0.22%
2023/05/17	0	62.10	6.5	62.34	62.80	-6.5	1,360	-0.48%
2023/05/16	7	61.37	22	61.51	61.50	-15	1,333	-1.12%
2023/05/15	20.3	60.51	2	60.50	60.90	18.3	1,322	1.38%
2023/05/12	4	61.18	5	60.92	61.10	-1	1,314	-0.08%
2023/05/11	4	61.18	5	60.92	60.70	-1	1,322	-0.08%
2023/05/10	0	62.00	1	62.20	62.20	-1	1,315	-0.07%
2023/05/09	2	61.90	0	0.00	61.80	2	1,317	0.15%
2023/05/08	2	62.00	0	0.00	62.20	2	1,325	0.15%
2023/05/05	3.2	62.23	1.2	62.33	61.90	2	1,348	0.15%
2023/05/04	1	62.20	101.6	62.60	62.70	-100.6	1,347	-7.47%	大賣/
2023/05/03	0	61.90	0	0.00	61.90	0	1,338	0.00%
2023/05/02	0	61.80	9.7	61.76	61.90	-9.7	1,345	-0.72%
2023/04/27	0.1	61.00	14	61.00	60.70	-13.9	1,343	-1.03%
2023/04/26	1	59.50	4	59.93	61.10	-3	1,339	-0.22%
2023/04/25	54.2	60.88	15	60.77	60.20	39.2	1,313	2.99%
2023/04/24	1	61.70	6.4	61.73	62.30	-5.4	1,211	-0.44%
2023/04/21	4	60.33	3.5	60.56	59.80	0.5	1,191	0.04%
2023/04/20	0	0.00	3.3	60.34	60.50	-3.3	1,179	-0.28%
2023/04/19	11.3	59.65	0	0.00	59.70	11.3	1,170	0.97%
2023/04/18	53.1	59.86	2	60.00	59.80	51.1	1,160	4.40%
2023/04/17	2	60.69	21	61.08	60.20	-19	1,149	-1.65%
2023/04/14	12	59.32	57.9	59.59	59.40	-45.9	1,096	-4.19%
2023/04/13	5	58.70	2.1	59.00	59.00	3	1,085	0.28%
2023/04/12	2	58.00	5	58.30	58.30	-3	1,081	-0.28%
2023/04/11	1	58.50	0	0.00	58.30	1	1,073	0.10%
2023/04/10	1	58.50	1	58.60	58.70	0	1,064	0.00%
2023/04/07	1	58.50	0.7	58.30	58.30	0.3	1,054	0.03%
2023/04/06	2.4	57.23	22.7	57.15	57.70	-20.3	1,039	-1.95%
2023/03/31	3	55.17	4.3	56.09	56.00	-1.2	1,011	-0.12%
2023/03/30	0	55.90	0	0.00	55.70	0	977	0.00%
2023/03/29	0.1	55.95	0	0.00	56.00	0.1	979	0.01%
2023/03/28	2.2	55.63	0	0.00	55.80	2.2	986	0.22%
2023/03/27	2.3	55.88	5	55.68	56.00	-2.8	982	-0.28%
2023/03/24	1.1	56.22	3.3	56.46	56.20	-2.2	961	-0.23%
2023/03/23	0.1	56.30	0.1	56.30	56.40	0	959	0.00%
2023/03/22	3.1	56.40	2	56.20	56.30	1.1	957	0.11%
2023/03/21	0	55.80	7.3	55.65	55.60	-7.3	943	-0.78%
2023/03/20	0	0.00	4	54.90	54.60	-4	937	-0.43%
2023/03/17	9.2	54.27	4	55.70	54.40	5.2	925	0.56%
2023/03/16	14.3	55.64	17	56.07	55.50	-2.8	889	-0.31%
2023/03/15	5.6	55.82	26	56.18	56.10	-20.4	879	-2.32%
2023/03/14	2	55.05	10	54.87	55.10	-8	863	-0.93%
2023/03/13	5.2	53.38	5	53.64	53.80	0.2	832	0.02%
2023/03/10	10.2	54.09	0	0.00	53.90	10.2	832	1.22%
2023/03/09	0.1	54.80	0	0.00	54.70	0.1	830	0.01%
2023/03/08	2.1	54.42	2	54.60	54.80	0.1	845	0.01%
2023/03/07	3.2	54.59	1	55.00	54.80	2.2	839	0.26%
2023/03/06	2.1	54.70	2	54.40	54.80	0.1	846	0.01%
2023/03/03	3	54.00	2	54.20	54.20	1	842	0.12%
2023/03/02	6	53.63	0	0.00	54.00	6	841	0.71%
2023/03/01	7.1	53.96	0.1	54.30	53.80	7	838	0.83%
2023/02/24	3.1	54.31	0	0.00	54.40	3.1	830	0.37%
2023/02/23	0	0.00	8	54.29	54.30	-8	829	-0.96%
2023/02/22	6.1	53.44	25	53.30	53.80	-18.9	832	-2.27%
2023/02/21	10.1	53.94	0	0.00	53.90	10.1	830	1.21%
2023/02/20	20.3	54.06	10	54.19	54.30	10.3	843	1.22%
2023/02/17	0	53.50	2	53.60	53.40	-2	842	-0.24%
2023/02/16	3	53.27	0.1	53.60	53.30	3	852	0.35%
2023/02/15	4.3	53.20	0	0.00	53.20	4.3	861	0.50%
2023/02/14	2.1	53.61	0	0.00	53.40	2.1	863	0.24%
2023/02/13	7.1	53.80	3	53.70	53.70	4.1	865	0.47%
2023/02/10	2.1	54.51	15	54.45	54.40	-12.9	868	-1.49%
2023/02/09	0.9	55.00	3	54.93	55.00	-2.1	867	-0.24%
2023/02/08	0	0.00	5	54.40	54.60	-5	858	-0.58%
2023/02/07	1	53.51	0	0.00	53.90	1	847	0.12%
2023/02/06	4.1	53.41	1	53.40	53.70	3.1	844	0.36%
2023/02/03	3.1	53.25	1.1	53.91	53.80	2	827	0.24%
2023/02/02	5.1	52.65	2.2	52.84	53.40	2.9	800	0.37%
2023/02/01	1.5	51.87	2	52.30	52.40	-0.5	786	-0.06%
2023/01/31	0	0.00	13	51.89	51.90	-13	787	-1.65%
2023/01/30	2.5	51.31	18.4	51.57	51.60	-15.9	779	-2.04%
2023/01/17	2.2	51.41	2	51.80	51.50	0.2	768	0.03%
2023/01/16	20.3	51.56	4	51.65	51.50	16.3	769	2.11%
2023/01/13	2	51.30	1	51.30	51.30	1	762	0.13%
2023/01/12	3.6	51.90	1	51.50	51.70	2.6	768	0.33%
2023/01/11	10.1	52.07	9.2	51.46	52.30	0.9	765	0.12%
2023/01/10	1.1	49.98	0	0.00	50.00	1.1	724	0.15%
2023/01/09	0.4	50.20	0	0.00	50.10	0.4	746	0.05%
2023/01/06	0	50.20	0	0.00	50.00	0	749	0.00%
2023/01/05	0.2	50.54	0	0.00	50.10	0.2	761	0.02%
2023/01/04	1	50.00	0	0.00	50.10	1	768	0.13%
2023/01/03	5.1	49.95	0	0.00	50.00	5.1	793	0.64%
2022/12/30	3	49.58	4	49.98	50.10	-1	797	-0.13%
2022/12/28	0	0.00	3	49.57	49.50	-3	798	-0.38%
2022/12/27	1	49.45	0	0.00	49.45	1	814	0.12%
2022/12/26	3.5	49.29	4	49.50	49.45	-0.5	832	-0.06%
2022/12/23	1.2	49.05	0	0.00	49.25	1.2	858	0.14%
2022/12/21	2.1	48.89	0	0.00	48.90	2.1	891	0.24%
2022/12/20	2.8	49.32	0	0.00	48.95	2.8	891	0.31%
2022/12/19	0	0.00	4	49.80	49.80	-4	898	-0.45%
2022/12/16	5.8	49.55	0	0.00	49.35	5.8	904	0.64%
2022/12/15	0.4	50.40	0	0.00	50.20	0.4	904	0.04%
2022/12/14	0	0.00	0.1	50.06	49.95	-0.1	915	-0.01%
2022/12/12	12.2	49.86	0	0.00	49.80	12.2	928	1.31%
2022/12/09	1	49.50	2	49.80	49.75	-1	969	-0.10%
2022/12/08	2	49.20	0	0.00	49.45	2	980	0.20%
2022/12/07	4	49.71	0	50.00	49.80	4	983	0.41%
2022/12/06	21.2	50.26	0	0.00	50.00	21.2	984	2.15%
2022/12/05	2.2	50.74	10	50.70	50.70	-7.8	987	-0.79%
2022/12/02	2.1	50.92	0	0.00	51.00	2.1	990	0.22%
2022/12/01	1	51.40	3.1	51.50	51.30	-2.1	998	-0.21%
2022/11/30	0	0.00	0.3	51.10	51.10	-0.3	993	-0.03%
2022/11/29	0.4	50.18	0	0.00	50.10	0.4	981	0.04%
2022/11/28	4	49.60	4	49.98	50.40	0	981	0.00%
2022/11/25	1.6	50.16	1	50.60	50.00	0.6	979	0.06%
2022/11/24	0	0.00	4.2	50.11	50.20	-4.2	981	-0.43%
2022/11/23	0	0.00	6	49.72	49.75	-6	993	-0.61%
2022/11/22	2.1	48.64	2.1	49.16	49.35	0.1	1,018	0.01%
2022/11/21	2.4	49.04	0	0.00	48.90	2.4	1,032	0.23%
2022/11/18	1.1	49.08	0	0.00	49.20	1.1	1,036	0.11%
2022/11/17	8.2	49.49	0	0.00	49.55	8.2	1,047	0.78%
2022/11/16	4.3	49.71	0	0.00	49.30	4.3	1,046	0.41%
2022/11/15	14.4	50.64	0.4	50.90	50.60	14.1	1,036	1.36%
2022/11/14	0	50.90	4.3	50.89	50.90	-4.2	1,034	-0.41%
2022/11/11	1.1	50.03	0	50.30	50.10	1.1	1,027	0.10%
2022/11/10	0.2	50.40	0	0.00	50.00	0.2	1,024	0.02%
2022/11/09	2	49.98	3	50.30	50.50	-1	1,024	-0.10%
2022/11/08	1	49.70	0	0.00	49.75	1	1,046	0.10%
2022/11/07	1	48.85	0.3	48.80	49.30	0.7	1,042	0.06%
2022/11/04	0	0.00	2	48.35	48.05	-2	1,036	-0.19%
2022/11/03	0	0.00	4.2	47.85	48.00	-4.2	1,036	-0.40%
2022/11/02	3	47.60	5	47.48	47.60	-2	1,036	-0.19%
2022/11/01	1	47.05	2.3	47.18	47.10	-1.3	1,038	-0.12%
2022/10/31	0	47.10	5.3	46.87	46.55	-5.3	1,050	-0.51%
2022/10/28	6.3	46.95	2	47.50	46.70	4.3	1,072	0.40%
2022/10/27	2	47.20	8	47.24	47.10	-6	1,103	-0.54%
2022/10/26	2	45.85	2.6	46.21	46.40	-0.6	1,123	-0.05%
2022/10/25	4.6	46.39	12	46.10	46.25	-7.4	1,140	-0.65%
2022/10/24	4.1	47.25	0	0.00	47.10	4.1	1,159	0.36%
2022/10/21	6.1	47.03	3	46.90	46.90	3.1	1,161	0.27%
2022/10/20	3.6	47.71	1	47.20	47.10	2.6	1,176	0.22%
2022/10/19	8	47.95	5.1	48.56	47.95	2.9	1,179	0.25%
2022/10/18	2.1	47.51	19	47.77	48.00	-16.9	1,184	-1.43%
2022/10/17	6.5	47.03	4	47.25	47.60	2.5	1,188	0.21%
2022/10/14	1	48.25	2.6	48.77	48.60	-1.6	1,164	-0.13%
2022/10/13	1.1	48.50	19.1	48.34	48.25	-18	1,167	-1.54%
2022/10/12	6.1	47.86	6	48.68	48.90	0.1	1,159	0.00%
2022/10/11	5.4	48.84	16	48.55	48.30	-10.6	1,154	-0.92%
2022/10/07	3	50.00	7	49.90	49.85	-4	1,128	-0.35%
2022/10/06	4	50.23	1.5	51.03	50.60	2.5	1,125	0.22%
2022/10/05	0.1	51.00	17.1	50.80	50.90	-17	1,137	-1.50%
2022/10/04	4	49.51	22.8	49.85	49.95	-18.8	1,131	-1.66%
2022/10/03	6.4	50.00	6	49.74	49.65	0.4	1,122	0.03%
2022/09/30	3.4	50.30	17.2	50.54	50.70	-13.7	1,117	-1.23%
2022/09/29	2	51.15	10	51.35	51.20	-8	1,100	-0.73%
2022/09/28	5.1	51.74	2.2	51.46	51.10	2.9	1,098	0.26%
2022/09/26	4.6	52.93	8	53.81	52.60	-3.4	1,093	-0.31%
2022/09/23	2	54.00	2	54.40	54.20	0	1,088	0.00%
2022/09/22	3.1	53.10	6.2	53.86	54.20	-3.1	1,101	-0.28%
2022/09/21	7	53.80	4.5	54.57	53.60	2.5	1,095	0.23%
2022/09/20	5.2	53.80	0	0.00	54.30	5.2	1,085	0.48%
2022/09/19	7.4	53.96	0	0.00	53.90	7.4	1,089	0.68%
2022/09/16	4	54.30	0.1	54.60	54.30	3.9	1,097	0.36%
2022/09/15	10.4	54.61	0.1	55.30	54.80	10.3	1,065	0.97%
2022/09/14	5.1	54.76	1	54.80	54.70	4.1	1,064	0.39%
2022/09/13	2	55.35	0	0.00	55.40	2	1,077	0.19%
2022/09/12	4.8	55.41	0.2	55.70	55.30	4.6	1,080	0.42%
2022/09/08	0	0.00	3	55.40	55.70	-3	1,089	-0.28%
2022/09/07	9.2	54.78	0	0.00	54.60	9.2	1,098	0.84%
2022/09/06	5	55.78	0	0.00	55.70	5	1,090	0.46%
2022/09/05	2.2	56.03	0	0.00	56.00	2.2	1,098	0.20%
2022/09/02	0.1	56.70	0	0.00	56.20	0.1	1,115	0.00%
2022/09/01	6	56.37	0.2	56.60	56.50	5.8	1,126	0.52%
2022/08/31	1	56.60	2	57.00	57.00	-1	1,130	-0.09%
2022/08/30	4	57.08	4	56.93	56.90	0	1,151	0.00%
2022/08/29	1.3	58.42	4	58.60	58.80	-2.7	1,148	-0.23%
2022/08/26	17.1	59.63	0	0.00	59.60	17.1	1,134	1.50%
2022/08/25	5.5	60.31	2.2	60.41	60.20	3.4	1,149	0.29%
2022/08/24	2	60.05	7	60.10	59.90	-5	1,143	-0.44%
2022/08/23	0.1	59.60	0	0.00	59.70	0.1	1,161	0.01%
2022/08/22	4.2	59.37	2.1	59.32	59.50	2.1	1,169	0.18%
2022/08/19	3.6	59.25	0	0.00	59.30	3.6	1,172	0.31%
2022/08/18	1	59.00	0	0.00	59.30	1	1,192	0.08%
2022/08/17	2	59.20	0	0.00	59.20	2	1,207	0.17%
2022/08/16	6.1	59.42	1	59.30	59.40	5.1	1,210	0.42%
2022/08/15	0.1	59.34	20.5	59.58	59.80	-20.4	1,214	-1.68%
2022/08/12	6	57.70	4	57.90	57.70	2	1,209	0.17%
2022/08/11	0	0.00	2	56.90	57.40	-2	1,248	-0.16%
2022/08/10	5.7	56.68	0	0.00	56.50	5.7	1,261	0.45%
2022/08/09	3.1	56.44	1	57.20	57.00	2.1	1,269	0.16%
2022/08/08	3	56.74	0	0.00	56.90	3	1,287	0.23%
2022/08/05	0	0.00	6	57.48	57.60	-6	1,315	-0.46%
2022/08/04	15.1	55.92	0	0.00	56.40	15.1	1,338	1.13%
2022/08/03	13	57.25	1	56.80	57.10	12	1,330	0.90%
2022/08/02	16.1	58.09	0	58.50	58.50	16.1	1,335	1.20%
2022/08/01	14.3	58.95	0	0.00	58.90	14.3	1,367	1.05%
2022/07/29	3	59.10	5	59.10	59.90	-2	1,376	-0.15%
2022/07/28	1.3	58.16	2	58.50	58.20	-0.7	1,361	-0.05%
2022/07/27	1	57.50	1	58.20	58.40	0	1,374	0.00%
2022/07/26	5	57.80	6	57.98	58.00	-1	1,398	-0.07%
2022/07/25	4.5	57.13	5.1	57.24	57.40	-0.5	1,424	-0.04%
2022/07/22	1	56.50	3	56.50	56.60	-2	1,450	-0.14%
2022/07/21	1.3	55.67	0	0.00	55.90	1.3	1,521	0.08%
2022/07/20	3.2	56.14	2	56.85	55.90	1.2	1,588	0.07%
2022/07/19	0	0.00	4	55.38	55.90	-4	1,639	-0.24%
2022/07/18	1.1	54.41	0	0.00	54.60	1.1	1,697	0.06%
2022/07/15	1.3	54.79	0	0.00	54.50	1.3	1,733	0.07%
2022/07/14	1	55.00	0	0.00	54.90	1	1,776	0.06%
2022/07/13	1.2	54.35	2	55.45	55.50	-0.8	1,796	-0.04%
2022/07/12	2	54.45	1	55.80	54.10	1	1,811	0.06%
2022/07/11	0.2	54.78	2	54.75	54.90	-1.8	1,838	-0.10%
2022/07/08	6.1	54.76	0	0.00	54.60	6.1	1,841	0.33%
2022/07/06	1	55.50	0	0.00	55.40	1	1,861	0.05%
2022/07/05	0.1	55.50	2	56.35	56.40	-1.9	1,879	-0.10%
2022/07/04	1	54.80	0	0.00	55.00	1	1,894	0.05%
2022/07/01	1	54.80	0	0.00	54.70	1	1,942	0.05%
2022/06/30	2.2	55.82	0.3	55.90	56.10	1.9	1,971	0.10%
2022/06/29	0.2	56.90	0	0.00	57.00	0.2	1,977	0.01%
2022/06/28	3	56.67	0	0.00	57.00	3	1,990	0.15%
2022/06/27	4.5	57.27	14	57.50	57.10	-9.5	1,998	-0.47%
2022/06/24	0	0.00	14	56.81	56.90	-14	1,999	-0.70%
2022/06/23	1	55.30	14	55.66	56.00	-13	1,994	-0.65%
2022/06/22	2	55.00	1	56.20	55.30	1	2,002	0.05%
2022/06/21	0	0.00	8	55.50	56.10	-8	2,007	-0.40%
2022/06/20	2.3	54.24	0	0.00	54.00	2.3	2,016	0.11%
2022/06/17	3	54.37	1	54.70	54.30	2	2,045	0.10%
2022/06/16	3.1	55.60	2	55.80	55.10	1.1	2,066	0.05%
2022/06/15	4.3	55.68	0	0.00	55.80	4.3	2,122	0.20%
2022/06/14	4	55.43	2	55.90	55.90	2	2,143	0.09%
2022/06/13	11.1	55.86	0	0.00	55.90	11.1	2,177	0.51%
2022/06/10	2.3	56.96	0	0.00	57.30	2.3	2,181	0.10%
2022/06/09	3	57.60	0	0.00	57.70	3	2,211	0.14%
2022/06/08	2	58.10	8	57.98	58.40	-6	2,332	-0.26%
2022/06/07	0	0.00	3	56.70	57.00	-3	2,481	-0.12%
2022/06/06	1.2	55.51	0	0.00	56.10	1.2	2,507	0.05%
2022/06/02	9.1	55.90	32	55.75	55.90	-22.9	2,583	-0.89%
2022/06/01	3	57.50	0	0.00	57.50	3	2,618	0.11%
2022/05/31	2	57.35	2	57.65	57.70	0	2,657	0.00%
2022/05/30	4	57.08	6	57.12	57.30	-2	2,717	-0.07%
2022/05/27	0.1	56.00	0	0.00	56.00	0.1	2,803	0.00%
2022/05/26	6.1	56.27	5	56.12	56.00	1.1	2,827	0.04%
2022/05/25	1.1	54.86	7.1	54.97	55.10	-6	2,826	-0.21%
2022/05/24	4.3	54.08	0	0.00	53.90	4.3	2,888	0.15%
2022/05/23	1	54.50	0	0.00	54.60	1	2,899	0.03%
2022/05/20	12.6	54.40	0	0.00	54.60	12.6	2,926	0.43%
2022/05/19	1	53.60	12	54.63	55.20	-11	2,918	-0.38%
2022/05/18	3	53.92	3	54.13	54.50	0	2,890	0.00%
2022/05/17	5.2	53.25	0	0.00	53.50	5.2	2,896	0.18%
2022/05/16	4.7	54.24	2.2	54.26	53.60	2.5	2,928	0.09%
2022/05/13	6	52.12	8	52.49	52.70	-2	2,958	-0.07%
2022/05/12	2.1	52.50	1	52.30	52.00	1.1	2,961	0.04%
2022/05/11	0	0.00	4	53.30	53.20	-4	2,971	-0.13%
2022/05/10	6.4	53.87	4	53.30	53.90	2.4	3,016	0.08%
2022/05/09	7.1	54.10	2	53.65	53.30	5.1	3,041	0.17%
2022/05/06	12.5	55.36	0	0.00	55.20	12.5	3,004	0.42%
2022/05/05	1.2	56.53	7	56.76	56.60	-5.8	2,998	-0.19%
2022/05/04	2	56.05	1	56.30	56.10	1	2,996	0.03%
2022/05/03	3	55.47	1	55.90	55.80	2	2,992	0.07%
2022/04/29	2.2	56.56	4	57.05	56.20	-1.8	2,979	-0.06%
2022/04/28	2.1	56.01	6	56.23	55.90	-4	2,950	-0.13%
2022/04/27	10.4	56.35	1	56.90	55.80	9.4	2,934	0.32%
2022/04/26	9.2	58.85	1	59.20	58.30	8.2	2,874	0.28%
2022/04/25	11.7	60.09	5	60.02	59.80	6.7	2,824	0.24%
2022/04/22	55.6	62.45	0	0.00	62.20	55.6	2,784	2.00%
2022/04/21	9.3	64.08	13	64.10	63.80	-3.7	2,750	-0.13%
2022/04/20	6.7	65.46	3	65.50	65.90	3.7	2,740	0.13%
2022/04/19	2	65.50	3	65.90	65.90	-1	2,709	-0.04%
2022/04/18	7.1	66.20	24	66.86	65.60	-16.9	2,710	-0.63%
2022/04/15	1.8	66.26	4	66.23	67.00	-2.2	2,698	-0.08%
2022/04/14	2	66.20	6	66.17	66.20	-4	2,679	-0.15%
2022/04/13	0.3	65.93	7	65.59	66.10	-6.7	2,686	-0.25%
2022/04/12	6	65.75	2	66.00	65.20	4	2,685	0.15%
2022/04/11	3.2	66.84	31.6	67.00	66.70	-28.3	2,687	-1.05%
2022/04/08	3	66.40	21	66.47	66.50	-18	2,667	-0.67%
2022/04/07	14.1	66.50	10	66.34	66.00	4.1	2,676	0.15%
2022/04/06	3.9	64.69	4	64.68	65.50	-0.1	2,645	0.00%
2022/04/01	8.5	63.61	0	0.00	63.60	8.5	2,641	0.32%
2022/03/31	2	64.30	0	0.00	64.20	2	2,644	0.08%
2022/03/30	0.1	64.60	2.3	64.38	64.40	-2.2	2,649	-0.08%
2022/03/29	8	64.18	1.5	64.57	64.10	6.5	2,675	0.24%
2022/03/28	7.5	64.11	2	64.00	64.60	5.5	2,682	0.21%
2022/03/25	12.2	64.22	17	64.16	64.20	-4.8	2,674	-0.18%
2022/03/24	6	64.53	0.6	64.90	64.80	5.4	2,658	0.20%
2022/03/23	1.1	64.67	0	0.00	64.90	1.1	2,667	0.04%
2022/03/22	3	64.53	4.2	64.98	65.00	-1.2	2,644	-0.04%
2022/03/21	6.3	63.87	10	63.77	64.00	-3.7	2,607	-0.14%
2022/03/18	11.2	62.55	130	62.62	62.10	-118.8	2,579	-4.61%	大賣/鉅額交易
2022/03/17	9.1	63.43	34	64.06	63.40	-24.9	2,525	-0.99%
2022/03/16	9.1	62.91	2	62.50	62.80	7.1	2,504	0.28%
2022/03/15	2.5	63.67	4	63.80	63.40	-1.5	2,463	-0.06%
2022/03/14	4.2	64.00	58	64.13	64.20	-53.8	2,444	-2.20%
2022/03/11	22.6	63.50	48	62.98	63.60	-25.4	2,408	-1.05%
2022/03/10	27.5	64.67	114	64.84	65.20	-86.5	2,278	-3.79%	大賣/
2022/03/09	6.5	66.88	0	0.00	67.00	6.5	2,103	0.31%
2022/03/08	54.1	66.59	6.8	67.12	65.80	47.3	2,069	2.28%
2022/03/07	37.2	68.96	8.5	69.47	68.90	28.6	1,993	1.44%
2022/03/04	6	71.22	2	71.85	70.90	4	1,942	0.21%
2022/03/03	4.4	72.81	2.7	72.24	72.10	1.7	1,919	0.09%
2022/03/02	7.3	70.36	23.9	71.54	71.80	-16.6	1,842	-0.90%
2022/03/01	42.1	68.65	2.2	68.41	68.80	39.9	1,748	2.28%
2022/02/25	2.1	67.31	2	67.30	67.00	0.1	1,721	0.01%
2022/02/24	10.7	67.54	36	67.07	66.90	-25.3	1,710	-1.48%
2022/02/23	1	67.90	4.8	67.62	68.20	-3.8	1,644	-0.23%
2022/02/22	8.2	67.60	4	67.30	67.20	4.2	1,643	0.26%
2022/02/21	2.7	67.53	1	67.60	67.60	1.7	1,614	0.11%
2022/02/18	0.3	67.70	1	67.50	67.60	-0.7	1,607	-0.04%
2022/02/17	10	67.93	0.1	67.70	67.80	10	1,605	0.62%
2022/02/16	6.1	67.00	4	67.27	67.50	2.1	1,618	0.13%
2022/02/15	14.2	67.88	6	67.53	67.20	8.2	1,601	0.51%
2022/02/14	4.2	66.37	2.2	66.18	66.90	2	1,560	0.12%
2022/02/11	4.3	66.50	2	66.40	66.30	2.3	1,560	0.15%
2022/02/10	7.1	65.58	3.1	65.95	66.30	4	1,527	0.26%
2022/02/09	15	63.99	18	63.37	64.40	-3	1,484	-0.20%
2022/02/08	0	0.00	3	61.80	62.20	-3	1,440	-0.21%
2022/02/07	7.4	61.19	0	0.00	61.30	7.4	1,441	0.51%
2022/01/26	4	61.28	1	61.50	61.10	3	1,477	0.20%
2022/01/25	2.3	60.69	0	0.00	61.20	2.3	1,560	0.15%
2022/01/24	13.1	60.68	1	61.10	61.20	12.1	1,545	0.78%
2022/01/21	12	61.53	2.1	61.36	61.30	9.9	1,525	0.65%
2022/01/20	2.3	61.66	2	62.15	61.50	0.3	1,513	0.02%
2022/01/19	6	61.67	31	61.72	61.50	-25	1,501	-1.66%
2022/01/18	4	61.95	0	0.00	61.80	4	1,492	0.27%
2022/01/17	3.6	62.15	10	62.63	62.20	-6.4	1,479	-0.43%
2022/01/14	5	61.92	9.1	61.90	61.60	-4.1	1,469	-0.28%
2022/01/13	31	62.04	7.4	61.83	62.30	23.7	1,475	1.60%
2022/01/12	0	0.00	1	61.20	61.50	-1	1,476	-0.07%
2022/01/11	26	61.22	24	60.63	60.50	2	1,473	0.14%
2022/01/10	10.4	60.58	0	0.00	60.80	10.4	1,458	0.72%
2022/01/07	0	61.00	0	0.00	60.90	0	1,445	0.00%
2022/01/06	0	0.00	16	60.25	60.90	-16	1,442	-1.11%
2022/01/05	2.4	60.19	42	60.41	60.50	-39.6	1,439	-2.75%
2022/01/04	20.1	60.81	1	60.60	60.40	19.1	1,466	1.30%
2022/01/03	4	62.12	19	61.65	61.60	-15	1,452	-1.03%
2021/12/30	4	61.78	1	61.70	61.90	3	1,464	0.20%
2021/12/29	1.3	61.92	3.4	62.49	62.00	-2.1	1,447	-0.15%
2021/12/28	22.2	61.47	4	61.46	62.20	18.2	1,438	1.26%
2021/12/27	1.2	60.89	1.2	60.75	61.00	0	1,423	0.00%
2021/12/24	1	59.80	4.7	59.92	59.80	-3.7	1,438	-0.25%
2021/12/23	1	59.60	5.6	59.54	59.80	-4.6	1,446	-0.32%
2021/12/22	0.4	58.60	18.7	58.32	58.70	-18.3	1,441	-1.27%
2021/12/21	1	58.00	1.2	57.98	58.00	-0.2	1,450	-0.01%
2021/12/20	1.1	57.72	7	57.81	57.80	-5.9	1,518	-0.39%
2021/12/17	2.2	57.87	1	58.40	57.40	1.2	1,629	0.07%
2021/12/16	4	57.60	9.6	57.67	58.00	-5.6	1,693	-0.33%
2021/12/15	0.1	57.70	0	0.00	57.70	0.1	1,815	0.00%
2021/12/14	1	57.20	0	0.00	57.40	1	2,053	0.05%
2021/12/13	1	57.70	11	58.03	57.70	-10	2,140	-0.47%
2021/12/10	0.3	57.49	0	0.00	57.50	0.3	2,196	0.01%
2021/12/09	0	0.00	6	57.43	57.40	-6	2,242	-0.27%
2021/12/06	0.5	57.13	0	0.00	56.90	0.5	2,386	0.02%
2021/12/03	1.1	56.91	0.3	57.20	57.00	0.8	2,487	0.03%
2021/12/02	3	57.10	12	57.08	57.20	-9	2,522	-0.36%
2021/12/01	0	57.40	0	0.00	57.50	0	2,532	0.00%
2021/11/30	1.2	56.56	3	57.03	57.50	-1.8	2,526	-0.07%
2021/11/29	22	56.12	0	0.00	56.10	22	2,516	0.88%
2021/11/26	2	56.50	6.6	56.52	56.50	-4.6	2,513	-0.18%
2021/11/25	7.1	56.79	1	57.00	57.00	6.1	2,504	0.24%
2021/11/24	0.2	57.00	1.6	57.01	56.80	-1.4	2,511	-0.06%
2021/11/23	3	56.60	2.1	56.71	56.70	0.9	2,539	0.04%
2021/11/22	2.1	56.91	3	57.00	57.00	-0.9	2,537	-0.04%
2021/11/19	4.4	57.45	23.2	57.34	57.30	-18.8	2,534	-0.74%
2021/11/18	1	57.80	0	0.00	57.90	1	2,522	0.04%
2021/11/17	4.1	57.70	1	57.80	57.80	3.1	2,521	0.12%
2021/11/16	1	57.90	0	0.00	58.00	1	2,523	0.04%
2021/11/15	7.3	57.76	2	57.90	57.80	5.3	2,529	0.21%
2021/11/12	56.1	58.37	12	58.17	58.80	44.1	2,515	1.75%
2021/11/11	1.5	56.85	10	56.70	57.40	-8.5	2,499	-0.34%
2021/11/10	22.6	56.75	108.1	56.60	56.80	-85.5	2,512	-3.40%	大賣/
2021/11/09	6.1	57.43	2	57.10	57.70	4.1	2,482	0.16%
2021/11/08	6.7	57.05	0	0.00	57.20	6.7	2,473	0.27%
2021/11/05	5.7	57.53	0	0.00	57.30	5.7	2,464	0.23%
2021/11/04	2.2	57.85	2.1	57.85	57.80	0.1	2,457	0.00%
2021/11/03	3.3	57.93	0	57.80	58.20	3.3	2,449	0.13%
2021/11/02	85.1	57.36	8	57.28	59.10	77.1	2,401	3.21%
2021/11/01	1.3	55.74	0	56.00	55.80	1.2	2,307	0.05%
2021/10/29	0	0.00	22.9	55.68	55.80	-22.9	2,304	-0.99%
2021/10/27	2	55.70	1.5	55.93	55.50	0.5	2,314	0.02%
2021/10/26	12.2	55.40	3	55.60	55.70	9.2	2,322	0.40%
2021/10/25	1.1	55.12	1	55.10	55.20	0.1	2,318	0.01%
2021/10/22	4.9	55.50	1	55.20	55.20	3.9	2,337	0.17%
2021/10/21	15	56.26	1	56.50	55.50	14	2,359	0.59%
2021/10/20	5.1	55.43	12.1	55.48	56.30	-7	2,334	-0.30%
2021/10/19	1	55.30	2	55.70	56.00	-1	2,310	-0.04%
2021/10/18	0	0.00	1	55.00	54.90	-1	2,330	-0.04%
2021/10/15	1.2	54.35	3	54.33	54.50	-1.8	2,363	-0.08%
2021/10/14	2.2	54.17	1	54.10	54.20	1.2	2,374	0.05%
2021/10/13	3.1	54.52	3	54.60	54.60	0.1	2,374	0.00%
2021/10/12	7.3	55.03	5	55.30	54.60	2.3	2,399	0.10%
2021/10/08	32	56.33	4	55.88	56.10	28	2,386	1.17%
2021/10/07	22.2	55.83	4	55.75	55.90	18.2	2,375	0.77%
2021/10/06	2.1	54.87	2	55.25	54.80	0.1	2,372	0.00%
2021/10/05	1.8	53.99	1.2	54.40	54.60	0.6	2,378	0.02%
2021/10/04	4.1	54.24	1	54.11	54.20	3.1	2,372	0.13%
2021/10/01	8.4	54.87	1	55.30	54.90	7.4	2,358	0.31%
2021/09/30	13.2	54.91	7.1	55.27	56.00	6.1	2,325	0.26%
2021/09/29	2.2	54.38	0	0.00	54.50	2.2	2,305	0.10%
2021/09/28	5.3	54.32	0	0.00	54.70	5.3	2,285	0.23%
2021/09/27	20.4	54.81	2	55.25	54.60	18.4	2,265	0.81%
2021/09/24	20.7	56.09	21	56.33	56.00	-0.4	2,215	-0.02%
2021/09/23	5.5	59.68	4.2	59.75	60.00	1.3	2,148	0.06%
2021/09/22	25.2	58.62	9.1	58.59	59.00	16.1	2,087	0.77%
2021/09/17	50.4	58.64	91	59.15	57.40	-40.6	1,997	-2.03%
2021/09/16	1.7	62.26	13.6	62.73	62.50	-11.9	1,799	-0.66%
2021/09/15	5.2	60.66	5.3	60.57	61.20	-0.1	1,721	-0.01%
2021/09/14	51.2	59.70	8	59.80	60.00	43.2	1,666	2.59%
2021/09/13	8	58.71	7.4	58.54	59.00	0.6	1,618	0.04%
2021/09/10	5.4	57.40	1.4	56.79	57.70	4	1,587	0.25%
2021/09/09	4	55.73	4	56.30	56.50	0	1,562	0.00%
2021/09/08	4.1	55.46	5.5	56.18	55.60	-1.5	1,527	-0.09%
2021/09/07	22	53.81	13.3	53.26	54.30	8.7	1,440	0.60%
2021/09/06	1.4	52.96	0	0.00	53.00	1.4	1,440	0.10%
2021/09/03	2	52.50	3	52.90	52.90	-1	1,434	-0.07%
2021/09/02	19	52.50	0	0.00	52.40	19	1,436	1.32%
2021/09/01	1.1	52.92	10	53.00	52.60	-8.9	1,434	-0.62%
2021/08/31	13.1	52.65	27	52.80	52.60	-13.9	1,425	-0.98%
2021/08/30	10.1	52.51	0	52.70	52.70	10.1	1,428	0.71%
2021/08/27	1	52.20	112	52.20	52.80	-111	1,438	-7.72%	大賣/鉅額交易
2021/08/26	3	51.50	1	51.40	51.40	2	1,413	0.14%
2021/08/25	16.3	51.65	0	0.00	51.60	16.3	1,434	1.13%
2021/08/24	0.1	51.00	0	0.00	50.80	0.1	1,442	0.01%
2021/08/23	2	50.60	1	50.80	50.60	1	1,475	0.07%
2021/08/20	21.2	49.71	2	49.80	49.80	19.2	1,500	1.28%
2021/08/19	3.3	50.28	0	0.00	49.90	3.3	1,503	0.22%
2021/08/18	27	50.05	3	50.33	50.80	24	1,492	1.61%
2021/08/17	2	50.75	2	50.80	50.70	0	1,484	0.00%
2021/08/16	1.2	50.94	1	50.90	50.90	0.2	1,490	0.01%
2021/08/13	1.3	51.15	0	0.00	51.20	1.3	1,483	0.09%
2021/08/12	1	50.90	9.7	51.11	51.20	-8.7	1,503	-0.58%
2021/08/11	4	50.78	0.3	51.51	50.90	3.7	1,515	0.25%
2021/08/10	15.3	50.96	0	0.00	51.00	15.3	1,544	0.99%
2021/08/09	75	51.34	0	0.00	51.20	75	1,621	4.62%
2021/08/06	4	51.95	0	0.00	51.90	4	1,643	0.24%
2021/08/05	0.3	52.90	0	0.00	52.40	0.3	1,728	0.02%
2021/08/04	5	52.46	0	0.00	52.40	5	1,861	0.27%
2021/08/02	0	0.00	1.4	52.23	52.30	-1.4	1,932	-0.07%
2021/07/30	6	52.80	1	52.50	52.50	5	1,935	0.26%
2021/07/28	3	52.53	0	0.00	52.70	3	1,954	0.15%
2021/07/27	31	53.10	4	53.28	53.40	27	2,007	1.35%
2021/07/26	2.2	52.59	0	0.00	52.60	2.2	2,005	0.11%
2021/07/23	1	52.50	0	0.00	52.60	1	2,043	0.05%
2021/07/22	10	52.61	4	52.98	52.70	6	2,107	0.28%
2021/07/21	1	52.70	1.4	52.54	52.70	-0.4	2,111	-0.02%
2021/07/20	2.1	51.90	9	52.10	52.10	-6.9	2,135	-0.32%
2021/07/19	1	51.30	0	0.00	52.00	1	2,233	0.04%
2021/07/16	3	52.00	3	52.37	51.40	0	2,391	0.00%
2021/07/15	20.3	51.55	8	51.33	51.70	12.3	2,464	0.50%
2021/07/14	1	50.90	0	50.80	50.90	1	2,504	0.04%
2021/07/13	0	0.00	6	50.90	50.90	-6	2,572	-0.23%
2021/07/12	0.2	51.10	2.1	50.85	50.80	-1.9	2,628	-0.07%
2021/07/09	1	50.30	0	0.00	50.60	1	2,650	0.04%
2021/07/08	0	0.00	0.3	50.50	50.60	-0.3	2,770	-0.01%
2021/07/07	1	50.20	0	0.00	50.50	1	2,804	0.04%
2021/07/06	4	50.28	30	50.38	50.60	-26	2,848	-0.91%
2021/07/05	2.3	50.35	0.3	50.60	50.50	2	2,888	0.07%
2021/07/01	40	50.54	9.1	50.52	50.70	30.9	3,009	1.03%
2021/06/30	8	50.20	2	50.60	50.00	6	3,082	0.19%
2021/06/29	3	50.73	30	50.70	50.80	-27	3,095	-0.87%
2021/06/28	6	50.67	2	50.65	51.10	4	3,240	0.12%
2021/06/25	33.1	50.09	10	50.00	50.20	23.1	3,240	0.71%
2021/06/24	2	49.35	6.2	49.50	49.60	-4.2	3,251	-0.13%
2021/06/23	0	0.00	3	49.05	49.45	-3	3,261	-0.09%
2021/06/22	1	48.95	1	49.00	49.00	0	3,259	0.00%
2021/06/21	10.1	48.81	0	0.00	48.95	10.1	3,281	0.31%
2021/06/18	0	0.00	4	49.25	49.45	-4	3,329	-0.12%
2021/06/17	0	0.00	4	49.09	49.10	-4	3,367	-0.12%
2021/06/16	3	48.73	8	48.78	49.00	-5	3,404	-0.15%
2021/06/15	0.2	48.48	31	48.48	49.00	-30.8	3,406	-0.90%
2021/06/11	3.1	48.15	3	48.05	48.10	0.1	3,383	0.00%
2021/06/10	4.2	47.87	0	48.05	48.00	4.2	3,400	0.12%
2021/06/09	0	0.00	1	48.15	47.90	-1	3,418	-0.03%
2021/06/08	0	0.00	0	48.10	47.95	0	3,440	0.00%
2021/06/07	6.2	47.58	2	48.05	48.05	4.2	3,504	0.12%
2021/06/04	22.5	47.90	0	48.15	47.90	22.5	3,529	0.64%
2021/06/03	0	0.00	5	48.47	48.50	-5	3,557	-0.14%
2021/06/02	1	47.85	1.4	48.60	48.60	-0.4	3,595	-0.01%
2021/06/01	2	48.08	2	48.20	48.20	0	3,607	0.00%
2021/05/31	4	48.29	1	48.80	48.30	3	3,617	0.08%
2021/05/28	3.2	48.39	7	48.69	49.00	-3.8	3,612	-0.11%
2021/05/27	1	47.85	0	0.00	48.00	1	3,607	0.03%
2021/05/26	1	47.30	1	47.80	47.85	0	3,624	0.00%
2021/05/25	2.3	47.71	10	47.70	47.70	-7.7	3,633	-0.21%
2021/05/24	4	47.50	4	47.61	47.55	0	3,666	0.00%
2021/05/21	0	0.00	1.4	47.46	47.65	-1.4	3,673	-0.04%
2021/05/20	0.7	47.07	3.1	46.94	47.00	-2.4	3,681	-0.07%
2021/05/19	0	0.00	62	46.75	46.90	-62	3,677	-1.69%
2021/05/18	12.5	46.19	2	46.53	46.75	10.5	3,697	0.28%
2021/05/17	71.8	44.96	0	0.00	45.50	71.8	3,698	1.94%
2021/05/14	0	0.00	10.2	46.55	46.75	-10.2	3,624	-0.28%
2021/05/13	11	45.87	4.2	45.99	46.05	6.8	3,597	0.19%
2021/05/12	7.1	45.96	44	45.96	45.60	-37	3,500	-1.06%
2021/05/11	0.2	49.01	7	49.02	48.95	-6.8	3,380	-0.20%
2021/05/10	0.1	48.75	4.3	48.64	48.70	-4.2	3,332	-0.13%
2021/05/07	1	48.35	1	48.30	48.35	0	3,371	0.00%
2021/05/06	3	47.85	2	47.88	48.00	1	3,376	0.03%
2021/05/05	2.5	47.60	0	0.00	47.60	2.5	3,361	0.07%
2021/05/04	27	47.68	10	47.32	47.40	17	3,359	0.51%
2021/05/03	2	48.38	2.1	48.58	48.40	-0.1	3,306	0.00%
2021/04/29	6	49.13	4	49.25	49.25	2	3,293	0.06%
2021/04/28	175	49.03	174	48.99	49.45	1	3,284	0.03%	大買/大賣/
2021/04/27	11	47.95	2	48.23	48.00	9	3,277	0.27%
2021/04/26	11.1	47.97	3	48.08	48.35	8.1	3,263	0.25%
2021/04/23	32.3	48.92	49	48.56	48.50	-16.7	3,221	-0.52%
2021/04/22	16	50.40	6	50.58	50.00	10	3,147	0.32%
2021/04/21	5.1	52.39	212	52.61	53.00	-206.9	3,007	-6.88%	大賣/鉅額交易
2021/04/20	9.1	51.97	13	51.90	52.00	-3.9	2,918	-0.14%
2021/04/19	11	52.09	11.2	52.05	52.10	-0.2	2,875	-0.01%
2021/04/16	4.1	51.70	4.6	51.60	51.90	-0.5	2,820	-0.02%
2021/04/15	2.6	50.35	3	50.37	50.40	-0.4	2,779	-0.01%
2021/04/14	61.3	49.93	15.6	50.01	50.00	45.7	2,764	1.65%
2021/04/13	2.4	51.43	1.4	51.56	51.40	1	2,682	0.04%
2021/04/12	17.2	51.02	22	51.00	51.30	-4.8	2,672	-0.18%
2021/04/09	0	0.00	2	50.00	50.30	-2	2,658	-0.08%
2021/04/08	21.3	50.04	13	49.95	50.00	8.3	2,627	0.32%
2021/04/07	5	49.97	6.2	49.96	50.10	-1.2	2,613	-0.05%
2021/04/06	5.2	48.92	27.2	48.61	49.20	-22	2,600	-0.84%
2021/04/01	14	47.59	8	47.54	47.65	6	2,541	0.24%
2021/03/31	6	47.33	16.6	47.66	47.35	-10.6	2,491	-0.42%
2021/03/30	12.5	46.41	5.1	46.34	46.50	7.4	2,334	0.32%
2021/03/29	3	46.27	13	46.02	46.30	-10	2,304	-0.43%
2021/03/26	1.3	45.52	1	45.55	45.70	0.3	2,288	0.01%
2021/03/25	0.6	45.62	11.2	45.33	45.45	-10.6	2,270	-0.47%
2021/03/24	4.5	45.40	2	45.48	45.45	2.5	2,261	0.11%
2021/03/23	5.5	45.36	6	45.64	45.50	-0.5	2,238	-0.02%
2021/03/22	2	44.00	19	44.46	45.00	-17	2,187	-0.78%
2021/03/19	3	43.72	0	0.00	43.65	3	2,141	0.14%
2021/03/18	1	43.80	7	44.00	43.70	-6	2,095	-0.29%
2021/03/17	10	43.78	0	0.00	43.80	10	2,101	0.48%
2021/03/16	1	43.80	17	43.82	43.90	-16	2,148	-0.74%
2021/03/15	4.1	43.10	2	43.20	43.40	2.1	2,146	0.10%
2021/03/12	7	43.30	0	0.00	43.35	7	2,152	0.33%
2021/03/11	52	43.74	2	43.60	43.70	50	2,155	2.32%
2021/03/10	0.3	44.20	7	44.30	44.25	-6.7	2,110	-0.32%
2021/03/09	2	43.90	10	43.92	44.00	-8	2,096	-0.38%
2021/03/08	2	43.35	10	43.39	43.60	-8	2,066	-0.39%
2021/03/05	27.1	42.91	29	43.10	43.10	-1.9	2,033	-0.09%
2021/03/04	35	42.63	0	0.00	42.70	35	2,035	1.72%
2021/03/03	1	42.60	3	42.50	42.65	-2	2,017	-0.10%
2021/03/02	0	42.40	0	0.00	42.30	0	1,993	0.00%
2021/02/26	10	42.03	0	0.00	42.20	10	1,980	0.50%
2021/02/25	0.2	42.33	0	0.00	42.20	0.2	1,964	0.01%
2021/02/24	2	42.10	12	42.39	42.05	-10	1,969	-0.51%
2021/02/23	1	42.15	1	41.90	42.15	0	1,947	0.00%
2021/02/22	6.1	41.95	2	41.90	41.90	4.1	1,944	0.21%
2021/02/19	20	41.75	0	0.00	42.05	20	1,953	1.02%
2021/02/18	13.2	42.02	7	41.96	42.05	6.2	1,962	0.32%
2021/02/17	20.5	41.55	38	41.50	41.55	-17.5	1,969	-0.89%
2021/02/05	0.1	41.00	0	0.00	40.90	0.1	1,955	0.01%
2021/02/03	0	0.00	1	40.55	40.65	-1	2,022	-0.05%
2021/02/02	0	0.00	0.2	40.80	40.65	-0.2	2,059	-0.01%
2021/02/01	2	40.25	0	0.00	40.45	2	2,062	0.10%
2021/01/29	5	40.07	2	40.20	40.45	3	2,049	0.15%
2021/01/28	0.1	40.50	0	0.00	40.30	0.1	1,999	0.01%
2021/01/27	2	40.65	0	0.00	40.65	2	1,987	0.10%
2021/01/26	0	0.00	0.1	40.75	40.65	-0.1	1,989	0.00%
2021/01/25	15.2	40.40	0	0.00	40.85	15.2	1,987	0.76%
2021/01/22	7.7	40.32	0	0.00	40.40	7.7	1,986	0.39%
2021/01/21	4	40.49	0	0.00	40.45	4	1,986	0.20%
2021/01/20	22.2	40.59	0	0.00	40.40	22.2	1,974	1.13%
2021/01/19	1	41.10	2	41.08	41.10	-1	1,917	-0.05%
2021/01/18	5	41.01	1	41.05	41.10	4	1,920	0.21%
2021/01/15	4.3	41.34	67	41.25	41.20	-62.7	1,908	-3.29%
2021/01/14	8.2	41.58	0	0.00	41.65	8.2	1,947	0.42%
2021/01/13	0.1	41.80	1.8	41.84	41.85	-1.7	1,936	-0.09%
2021/01/12	5.1	41.87	0	0.00	41.80	5.1	1,931	0.26%
2021/01/11	4.2	41.80	3	41.80	42.10	1.2	1,924	0.06%
2021/01/08	0.2	42.10	0	0.00	41.85	0.2	1,914	0.01%
2021/01/07	7.2	42.12	4	42.05	42.15	3.2	1,888	0.17%
2021/01/06	6	42.32	0	0.00	42.15	6	1,869	0.32%
2021/01/05	3.1	42.31	20	42.53	42.65	-16.9	1,825	-0.92%
2021/01/04	5.1	42.40	2	42.45	42.50	3.1	1,823	0.17%
2020/12/31	3.5	42.69	0	0.00	42.60	3.5	1,792	0.20%
2020/12/30	2	42.75	1	42.80	42.80	1	1,783	0.06%
2020/12/29	2	42.68	2	42.60	42.85	0	1,766	0.00%
2020/12/28	4	41.88	14	41.70	41.90	-10	1,696	-0.59%
2020/12/25	6.1	41.34	0	0.00	41.45	6.1	1,668	0.36%
2020/12/23	12	41.28	0	0.00	41.25	12	1,667	0.72%
2020/12/22	5	41.75	4	41.86	41.35	1	1,687	0.06%
2020/12/21	1	41.30	4	41.60	41.60	-3	1,702	-0.18%
2020/12/18	5	41.45	0	0.00	41.45	5	1,712	0.29%
2020/12/17	0	0.00	2	41.45	41.45	-2	1,727	-0.12%
2020/12/16	2	41.30	0	0.00	41.55	2	1,733	0.12%
2020/12/15	1.1	41.18	0	0.00	41.10	1.1	1,744	0.07%
2020/12/14	1.1	41.45	0	0.00	41.45	1.1	1,752	0.06%
2020/12/11	5	41.30	0	0.00	41.25	5	1,767	0.28%
2020/12/10	21	41.84	8.1	41.66	41.50	12.9	1,771	0.73%
2020/12/09	3	41.05	6	41.08	41.15	-3	1,749	-0.17%
2020/12/08	4	41.13	0	0.00	41.05	4	1,783	0.22%
2020/12/07	2.8	41.26	0	0.00	41.25	2.8	1,768	0.16%
2020/12/04	0	0.00	3	41.27	41.55	-3	1,766	-0.17%
2020/12/03	3	41.22	7	41.19	41.25	-4	1,753	-0.23%
2020/12/02	5	41.35	4	41.35	41.30	1	1,751	0.06%
2020/12/01	6	41.38	0	0.00	41.55	6	1,759	0.34%
2020/11/30	10	42.02	5	41.86	41.20	5	1,765	0.28%
2020/11/27	1	41.60	0.4	41.70	41.70	0.6	1,737	0.04%
2020/11/26	3	41.43	1	41.45	41.60	2	1,745	0.11%
2020/11/25	0.1	41.70	3	41.60	41.40	-2.9	1,790	-0.16%
2020/11/24	3	41.32	0	0.00	41.40	3	1,790	0.17%
2020/11/23	2	41.48	0	0.00	41.40	2	1,793	0.11%
2020/11/20	3	40.80	0	0.00	41.00	3	1,786	0.17%
2020/11/19	12	41.00	2	40.95	41.05	10	1,784	0.56%
2020/11/18	7	41.33	2	41.20	41.20	5	1,803	0.28%
2020/11/17	16	41.37	3	41.27	41.35	13	1,818	0.72%
2020/11/16	12	41.83	0	0.00	41.85	12	1,879	0.64%
2020/11/13	6	42.12	5.2	42.16	42.10	0.9	1,873	0.05%
2020/11/12	5	41.82	1	41.90	41.70	4	1,882	0.21%
2020/11/11	62	42.13	10	41.93	42.25	52	1,917	2.71%
2020/11/10	4	41.06	10	41.13	41.10	-6	1,882	-0.32%
2020/11/09	4	40.56	6	40.53	40.60	-2	1,900	-0.11%
2020/11/06	3	40.20	0	0.00	40.10	3	2,070	0.14%
2020/11/05	0	0.00	6	40.10	40.00	-6	2,172	-0.28%
2020/11/04	0	0.00	26	40.05	40.15	-26	2,249	-1.16%
2020/11/03	3	39.87	6	40.07	39.90	-3	2,279	-0.13%
2020/11/02	4.5	39.88	5	39.90	39.90	-0.5	2,298	-0.02%
2020/10/30	1	39.90	4	40.05	39.95	-3	2,326	-0.13%
2020/10/29	6	40.23	13	40.03	40.35	-7	2,345	-0.30%
2020/10/28	3.4	40.76	5	40.76	40.70	-1.6	2,372	-0.07%
2020/10/27	5	40.31	0	0.00	40.30	5	2,439	0.20%
2020/10/26	7	39.86	10	40.23	40.35	-3	2,482	-0.12%
2020/10/23	0	0.00	6	39.73	39.75	-6	2,504	-0.24%
2020/10/22	8	39.08	0	0.00	39.90	8	2,525	0.32%
2020/10/21	0	0.00	3.5	39.79	39.60	-3.5	2,482	-0.14%
2020/10/20	6	39.57	0	0.00	39.50	6	2,507	0.24%
2020/10/19	3	39.80	0	0.00	39.85	3	2,517	0.12%
2020/10/16	2.9	39.90	3	40.00	39.80	-0.1	2,539	0.00%
2020/10/15	8	39.81	8.3	39.82	39.85	-0.3	2,606	-0.01%
2020/10/14	1.4	39.93	0	0.00	39.95	1.4	2,627	0.05%
2020/10/13	4	40.00	0	0.00	40.10	4	2,660	0.15%
2020/10/12	8.4	40.00	0	0.00	40.30	8.4	2,714	0.31%
2020/10/08	3	40.08	0	0.00	40.20	3	2,726	0.11%
2020/10/06	4	40.08	2	40.33	40.45	2	2,778	0.07%
2020/10/05	1.2	39.69	0	0.00	39.65	1.2	2,795	0.04%
2020/09/29	1	39.85	0	0.00	39.90	1	2,824	0.04%
2020/09/28	1	39.85	1	40.00	39.95	0	2,855	0.00%
2020/09/25	2	39.10	0	0.00	39.40	2	2,899	0.07%
2020/09/24	9	39.51	0	0.00	39.25	9	2,910	0.31%
2020/09/22	0	0.00	3.1	40.25	40.20	-3.1	2,892	-0.11%
2020/09/21	4	40.60	0	0.00	40.60	4	2,885	0.14%
2020/09/18	5	40.81	0	0.00	40.80	5	2,894	0.17%
2020/09/17	3	41.40	3	41.90	40.95	0	2,875	0.00%
2020/09/16	3	41.23	18	41.18	41.55	-15	2,867	-0.52%
2020/09/15	3.8	40.94	5.3	40.85	40.80	-1.5	2,865	-0.05%
2020/09/14	11.4	40.34	46	40.35	40.45	-34.6	2,879	-1.20%
2020/09/11	13	40.85	1	40.60	40.65	12	2,852	0.42%
2020/09/10	0.7	41.40	2.4	41.32	41.30	-1.7	2,815	-0.06%
2020/09/09	9	41.24	0	0.00	41.35	9	2,815	0.32%
2020/09/08	0	0.00	5	41.65	41.70	-5	2,817	-0.18%
2020/09/07	6	41.76	0	0.00	41.65	6	2,846	0.21%
2020/09/04	2	41.98	1	42.00	42.00	1	2,888	0.03%
2020/09/01	0	0.00	1	42.30	42.30	-1	2,928	-0.03%
2020/08/31	7.1	42.20	0	0.00	42.05	7.1	2,923	0.24%
2020/08/28	3	42.88	0	0.00	42.80	3	2,881	0.10%
2020/08/27	25	42.96	1.1	43.15	43.00	23.9	2,906	0.82%
2020/08/26	5	43.06	2	43.05	43.30	3	2,918	0.10%
2020/08/25	0.1	43.50	12	43.40	43.40	-11.9	2,938	-0.41%
2020/08/24	3	43.30	4	43.40	43.50	-1	2,971	-0.03%
2020/08/21	6	42.59	3	42.93	43.15	3	2,962	0.10%
2020/08/20	6	42.03	0	0.00	42.10	6	2,941	0.20%
2020/08/19	3.1	43.13	0	0.00	43.00	3.1	2,878	0.11%
2020/08/18	4	43.14	2	43.00	43.40	2	2,857	0.07%
2020/08/17	22	43.18	33	42.86	43.40	-11	2,862	-0.38%
2020/08/14	1	41.65	0	0.00	41.85	1	2,830	0.04%
2020/08/13	5	41.65	4	41.50	41.80	1	2,854	0.04%
2020/08/12	32	40.84	7	40.93	41.15	25	2,874	0.87%
2020/08/11	6.1	47.21	7	47.16	47.15	-0.9	2,722	-0.03%
2020/08/10	10	47.06	2	47.08	47.20	8	2,701	0.30%
2020/08/07	1	47.00	2	47.20	47.10	-1	2,703	-0.04%
2020/08/06	1	47.20	0	0.00	47.20	1	2,772	0.04%
2020/08/05	2.4	47.03	12.1	47.09	47.15	-9.7	3,082	-0.31%
2020/08/04	2	47.15	7	47.34	47.20	-5	3,126	-0.16%
2020/08/03	5	46.95	22	46.87	47.25	-17	3,156	-0.54%
2020/07/31	18	47.02	8	46.80	46.90	10	3,172	0.32%
2020/07/30	2	45.75	2	45.88	46.05	0	3,245	0.00%
2020/07/29	1.4	45.48	8	45.41	45.25	-6.6	3,268	-0.20%
2020/07/28	3.1	44.61	0	0.00	44.70	3.1	3,286	0.09%
2020/07/27	18	44.80	15	45.15	44.70	3	3,333	0.09%
2020/07/24	33	45.32	3	45.18	45.30	30	3,392	0.88%
2020/07/23	12	45.71	1	45.80	45.80	11	3,421	0.32%
2020/07/22	36	45.70	0	0.00	45.80	36	3,450	1.04%
2020/07/21	6	45.60	7.1	45.49	45.65	-1.1	3,445	-0.03%
2020/07/20	6	44.75	0	0.00	44.95	6	3,405	0.18%
2020/07/17	11.1	44.91	4	44.98	45.00	7.1	3,451	0.21%
2020/07/16	15	44.87	0	0.00	45.00	15	3,504	0.43%
2020/07/15	3	44.05	0	0.00	44.15	3	3,518	0.09%
2020/07/14	51	43.92	1	43.85	43.95	50	3,599	1.39%
2020/07/13	11	43.95	7	43.91	43.95	4	3,678	0.11%
2020/07/10	5	43.03	5.8	43.16	43.05	-0.8	3,763	-0.02%
2020/07/09	9	43.75	0	0.00	43.60	9	3,827	0.24%
2020/07/08	0	0.00	2	43.78	43.80	-2	3,910	-0.05%
2020/07/07	1	43.70	23	43.62	43.75	-22	3,938	-0.56%
2020/07/06	0	0.00	11	43.96	43.95	-11	3,971	-0.28%
2020/07/03	2	43.28	16	43.18	43.45	-14	3,973	-0.35%
2020/07/02	2	42.95	9	42.95	42.90	-7	4,019	-0.17%
2020/07/01	0	0.00	100.5	42.63	42.75	-100.5	4,068	-2.47%
2020/06/30	0	0.00	4	42.80	42.50	-4	4,260	-0.09%
2020/06/29	10	42.53	0	0.00	42.50	10	4,304	0.23%
2020/06/24	1	42.65	1	42.70	42.65	0	4,326	0.00%
2020/06/23	21	42.55	7	42.55	42.55	14	4,359	0.32%
2020/06/22	0	0.00	3	43.00	42.80	-3	4,373	-0.07%
2020/06/19	5	42.55	4	42.60	42.85	1	4,402	0.02%
2020/06/18	10	42.30	0	0.00	42.30	10	4,417	0.23%
2020/06/17	10	42.24	1	42.20	42.30	9	4,433	0.20%
2020/06/16	3	42.07	0	0.00	42.10	3	4,485	0.07%
2020/06/15	11	41.77	4	41.85	41.85	7	4,583	0.15%
2020/06/12	2	41.95	3	41.48	42.00	-1	4,612	-0.02%
2020/06/11	13	42.60	3	42.55	42.35	10	4,636	0.22%
2020/06/10	1	43.10	1	43.15	43.20	0	4,617	0.00%
2020/06/09	2	43.08	0	0.00	43.15	2	4,700	0.04%
2020/06/08	6	42.49	13	43.01	43.10	-7	4,741	-0.15%
2020/06/05	2	42.45	1	42.45	42.45	1	4,725	0.02%
2020/06/04	3	42.50	0	0.00	42.40	3	4,786	0.06%
2020/06/03	4	42.20	4	42.40	42.40	0	4,817	0.00%
2020/06/02	0.2	42.25	1.1	42.30	42.20	-0.9	4,796	-0.02%
2020/06/01	7	41.77	6	41.98	42.00	1	4,780	0.02%
2020/05/29	3	41.70	6.2	41.88	41.30	-3.2	4,759	-0.07%
2020/05/28	26	41.72	1	41.70	41.65	25	4,722	0.53%
2020/05/27	5	41.91	3	41.98	41.80	2	4,744	0.04%
2020/05/26	2	42.00	0	0.00	41.95	2	4,741	0.04%
2020/05/22	15	41.70	0	0.00	41.55	15	4,733	0.32%
2020/05/21	8	42.20	4	42.10	42.05	4	4,722	0.08%
2020/05/20	6	41.88	0	0.00	41.80	6	4,704	0.13%
2020/05/19	7	41.94	8.9	42.15	42.30	-1.9	4,665	-0.04%
2020/05/18	14	41.48	7	41.52	41.55	7	4,615	0.15%
2020/05/15	17.6	40.95	11.1	40.58	41.25	6.5	4,622	0.14%
2020/05/14	22.1	41.24	16	41.24	41.10	6.1	4,570	0.13%
2020/05/13	9.1	41.78	2	41.63	41.80	7.1	4,499	0.16%
2020/05/12	63.1	42.02	33	42.21	41.80	30.1	4,407	0.68%
2020/05/11	4	45.05	1.4	44.86	44.90	2.7	4,087	0.06%
2020/05/08	7	45.49	9	45.24	45.40	-2	4,010	-0.05%
2020/05/07	29	44.50	6	44.65	45.00	23	3,951	0.58%
2020/05/06	18	44.70	3	45.53	43.90	15	3,919	0.38%
2020/05/05	28.8	44.14	5.1	44.00	44.75	23.6	3,783	0.62%
2020/05/04	20	42.83	0	0.00	43.45	20	3,722	0.54%
2020/04/30	11	42.92	2	42.80	43.10	9	3,676	0.24%
2020/04/29	14	42.73	12	42.83	42.90	2	3,632	0.06%
2020/04/28	13	41.86	6	41.73	42.00	7	3,561	0.20%
2020/04/27	5	41.15	6.3	41.17	41.20	-1.3	3,584	-0.04%
2020/04/24	5	40.80	0	0.00	40.75	5	3,552	0.14%
2020/04/23	5	40.92	2	41.05	40.90	3	3,547	0.08%
2020/04/22	4	39.98	7	40.75	40.85	-3	3,522	-0.09%
2020/04/21	11	41.00	7	41.01	40.65	4	3,463	0.12%
2020/04/20	3	40.62	9	40.66	40.90	-6	3,401	-0.18%
2020/04/17	11	40.80	21	40.67	40.45	-10	3,367	-0.30%
2020/04/16	8	41.28	10	41.57	41.25	-2	3,256	-0.06%
2020/04/15	10	41.07	7	41.24	41.80	3	3,157	0.10%
2020/04/14	3	40.05	59	40.07	40.15	-56	3,036	-1.84%
2020/04/13	5.1	39.44	23	39.46	39.45	-17.9	2,948	-0.61%
2020/04/10	3.1	38.80	3	38.73	38.85	0.1	2,858	0.00%
2020/04/09	12	38.53	3.1	38.64	38.45	8.9	2,830	0.31%
2020/04/08	3	38.45	2	38.55	38.45	1	2,774	0.04%
2020/04/07	5	38.33	8	38.42	38.30	-3	2,719	-0.11%
2020/04/06	17	37.94	5	37.99	37.95	12	2,640	0.45%
2020/04/01	8	37.96	3	37.85	37.90	5	2,567	0.19%
2020/03/31	0	0.00	7	37.25	37.25	-7	2,362	-0.30%
2020/03/30	3	32.60	5.5	33.55	33.90	-2.5	2,308	-0.11%
2020/03/27	7	33.71	9	33.84	33.20	-2	2,279	-0.09%
2020/03/26	7	32.76	5	32.70	33.30	2	2,246	0.09%
2020/03/25	3	33.13	41	33.20	33.25	-38	2,236	-1.70%
2020/03/24	10	31.93	8.1	32.09	31.85	1.9	2,219	0.09%
2020/03/23	1.1	30.54	0	0.00	30.70	1.1	2,213	0.05%
2020/03/20	4	30.53	19.1	30.80	31.25	-15.1	2,200	-0.69%
2020/03/19	23	29.68	21	29.55	29.30	2	2,142	0.09%
2020/03/18	2.2	31.88	1	32.25	31.80	1.2	2,038	0.06%
2020/03/17	18	32.08	0	0.00	31.85	18	1,994	0.90%
2020/03/16	7	33.30	1	33.25	33.20	6	1,941	0.31%
2020/03/13	23.1	32.96	15	32.86	34.00	8.1	1,916	0.42%
2020/03/12	33	35.86	29	35.69	35.60	4	1,827	0.22%
2020/03/11	7	37.02	7	37.33	36.90	0	1,779	0.00%
2020/03/10	21	36.28	7	36.47	36.70	14	1,752	0.80%
2020/03/09	25	37.51	4	37.53	37.20	21	1,682	1.25%
2020/03/06	3	38.10	0	0.00	38.20	3	1,639	0.18%
2020/03/05	7	38.55	3.1	38.60	38.45	3.9	1,625	0.24%
2020/03/04	2	37.98	0	0.00	37.95	2	1,613	0.12%
2020/03/03	3	38.00	4	38.15	38.05	-1	1,602	-0.06%
2020/03/02	7	37.60	6	37.82	37.50	1	1,587	0.06%
2020/02/27	1	38.30	0.5	38.10	38.00	0.5	1,547	0.03%
2020/02/25	9	38.16	15	38.15	38.40	-6	1,520	-0.39%
2020/02/24	7.1	38.53	0	0.00	38.55	7.1	1,511	0.47%
2020/02/21	2	39.05	0	0.00	39.00	2	1,493	0.13%
2020/02/19	1	39.15	4	39.25	39.25	-3	1,491	-0.20%
2020/02/18	7	39.24	2	39.45	39.30	5	1,494	0.33%
2020/02/17	5	38.20	2	38.60	38.60	3	1,482	0.20%
2020/02/12	4	38.05	1	38.30	38.00	3	1,481	0.20%
2020/02/11	0	0.00	4	37.86	37.85	-4	1,466	-0.27%
2020/02/10	4	37.39	0	0.00	37.55	4	1,469	0.27%
2020/02/07	1	37.95	0	0.00	37.60	1	1,476	0.07%
2020/02/06	0	0.00	14	38.08	38.10	-14	1,454	-0.96%
2020/02/05	7	37.71	0	0.00	37.55	7	1,435	0.49%
2020/02/04	1	37.75	2	37.60	37.70	-1	1,427	-0.07%
2020/02/03	50	37.10	0	0.00	37.55	50	1,420	3.52%
2020/01/31	10	37.58	2	37.40	37.70	8	1,392	0.57%
2020/01/30	71	37.16	13	37.19	37.15	58	1,377	4.21%
2020/01/20	0	0.00	2	38.70	38.60	-2	1,290	-0.16%
2020/01/17	2	38.35	1.3	38.45	38.50	0.7	1,272	0.05%
2020/01/16	2	37.90	0	0.00	38.10	2	1,249	0.16%
2020/01/15	0	0.00	2	37.90	38.00	-2	1,245	-0.16%
2020/01/14	8.5	38.25	4	38.38	38.20	4.5	1,250	0.36%
2020/01/13	7	37.91	1	37.85	37.85	6	1,234	0.49%
2020/01/10	0	0.00	0	36.90	36.90	0	1,211	0.00%
2020/01/08	2	36.60	1	36.60	36.55	1	1,219	0.08%
2020/01/07	1	36.70	3	36.75	36.90	-2	1,211	-0.17%
2020/01/06	3	36.63	15	36.64	36.85	-12	1,221	-0.98%
2020/01/03	1	37.20	17	37.04	37.05	-16	1,210	-1.32%
2020/01/02	1	37.05	0.1	37.10	37.10	0.9	1,213	0.07%
2019/12/31	1	36.85	0	0.00	36.95	1	1,209	0.08%
2019/12/30	1	36.85	2	36.90	36.80	-1	1,201	-0.08%
2019/12/27	11.1	36.75	0	0.00	36.80	11.1	1,199	0.92%
2019/12/26	6	36.83	2	36.88	36.85	4	1,195	0.33%
2019/12/24	1	36.80	0	0.00	36.90	1	1,206	0.08%
2019/12/23	10	36.55	0	0.00	36.65	10	1,202	0.83%
2019/12/20	2.2	36.51	0	0.00	36.70	2.2	1,196	0.18%
2019/12/19	2	36.68	13	36.69	36.70	-11	1,179	-0.93%
2019/12/18	22	36.59	6	36.46	36.65	16	1,153	1.39%
2019/12/17	0	0.00	0.5	35.95	35.95	-0.5	1,128	-0.05%
2019/12/16	1	36.00	0	0.00	36.00	1	1,138	0.09%
2019/12/13	1	35.80	2	35.95	35.90	-1	1,148	-0.09%
2019/12/12	4	35.98	0	0.00	35.85	4	1,139	0.35%
2019/12/11	0	0.00	1	36.25	36.10	-1	1,133	-0.09%
2019/12/10	1	35.85	15.5	36.02	36.15	-14.5	1,133	-1.28%
2019/12/09	3	35.83	19	35.80	35.95	-16	1,149	-1.39%
2019/12/06	1	35.45	15	35.52	35.50	-14	1,139	-1.23%
2019/12/05	1	35.40	0	0.00	35.25	1	1,130	0.09%
2019/12/04	2	35.23	0.1	35.40	35.35	2	1,132	0.17%
2019/12/03	4	35.30	0	0.00	35.40	4	1,142	0.35%
2019/12/02	3	35.35	0	0.00	35.40	3	1,150	0.26%
2019/11/29	3	35.48	0	0.00	35.55	3	1,162	0.26%
2019/11/28	1	35.60	0	0.00	35.55	1	1,176	0.09%
2019/11/27	2	35.68	3	35.65	35.70	-1	1,210	-0.08%
2019/11/25	1	35.40	2	35.70	35.40	-1	1,329	-0.08%
2019/11/22	1	35.50	0.5	35.65	35.55	0.5	1,400	0.04%
2019/11/21	5	35.51	0	0.00	35.55	5	1,427	0.35%
2019/11/18	2	35.75	0	0.00	35.75	2	1,437	0.14%
2019/11/15	0	0.00	8	35.87	35.95	-8	1,434	-0.56%
2019/11/14	0	0.00	6	35.46	35.60	-6	1,428	-0.42%
2019/11/13	0.9	35.15	8	34.93	35.15	-7.1	1,426	-0.50%
2019/11/12	6.4	34.27	2	34.45	34.50	4.4	1,446	0.30%
2019/11/11	6	34.28	3	34.30	34.30	3	1,577	0.19%
2019/11/08	0.1	34.50	0	0.00	34.45	0.1	1,604	0.01%
2019/11/07	8	34.46	0	0.00	34.35	8	1,632	0.49%
2019/11/06	5	34.66	0	0.00	34.50	5	1,645	0.30%
2019/11/05	3.7	34.90	0	0.00	34.90	3.7	1,647	0.22%
2019/11/04	0	0.00	1	34.65	34.70	-1	1,691	-0.06%
2019/11/01	4	34.53	0	0.00	34.55	4	1,711	0.23%
2019/10/31	1	34.65	1	34.90	34.65	0	1,730	0.00%
2019/10/30	0	0.00	1.3	34.95	34.95	-1.3	1,736	-0.07%
2019/10/29	2	34.70	0	0.00	34.75	2	1,757	0.11%
2019/10/28	4	34.80	31	34.76	34.80	-27	1,769	-1.53%
2019/10/25	0	0.00	0.1	35.00	34.90	-0.1	1,785	0.00%
2019/10/23	1	34.85	0	0.00	34.85	1	1,809	0.06%
2019/10/22	30	35.00	34.8	34.93	35.00	-4.8	1,811	-0.26%
2019/10/21	0	0.00	144.1	34.69	34.70	-144.1	1,801	-8.00%	大賣/鉅額交易
2019/10/17	1	34.30	0	0.00	34.25	1	1,788	0.06%
2019/10/16	0.5	34.45	2	34.45	34.40	-1.5	1,795	-0.08%
2019/10/15	2	34.23	0	0.00	34.25	2	1,802	0.11%
2019/10/14	1.2	34.44	0	0.00	34.35	1.2	1,824	0.06%
2019/10/09	0	0.00	3	34.23	34.15	-3	1,821	-0.16%
2019/10/08	3	34.43	2	34.45	34.45	1	1,832	0.05%
2019/10/07	3	33.95	6	33.86	33.95	-3	1,826	-0.16%
2019/10/04	1	33.70	0	0.00	33.70	1	1,833	0.05%
2019/10/03	10.6	33.64	4.9	33.65	33.70	5.7	1,847	0.31%
2019/10/02	0	0.00	1.1	33.85	33.75	-1.1	1,849	-0.06%
2019/10/01	1	33.75	20	33.73	33.80	-19	1,864	-1.02%
2019/09/27	5	33.74	0.1	34.05	33.70	4.9	1,873	0.26%
2019/09/26	1	34.00	0.1	34.10	33.95	1	1,873	0.05%
2019/09/25	1	34.00	1	34.00	34.05	0	1,877	0.00%
2019/09/24	3	34.15	1	34.20	34.25	2	1,897	0.11%
2019/09/23	1	34.05	0	0.00	34.15	1	1,916	0.05%
2019/09/20	8	33.73	15	33.82	33.70	-7	1,924	-0.36%
2019/09/19	0	0.00	2	33.98	33.95	-2	1,929	-0.10%
2019/09/18	3	34.28	0	0.00	34.35	3	1,946	0.15%
2019/09/17	0	0.00	3	34.15	34.10	-3	1,956	-0.15%
2019/09/16	4	34.45	0	0.00	34.30	4	2,009	0.20%
2019/09/11	0	0.00	5	34.78	34.70	-5	2,052	-0.24%
2019/09/10	6	33.91	0	0.00	34.00	6	2,031	0.30%
2019/09/09	0.1	34.05	15	33.90	33.85	-14.9	2,028	-0.73%
2019/09/06	6	33.78	1	33.75	33.75	5	2,026	0.25%
2019/09/05	7	33.96	0	0.00	33.80	7	2,025	0.35%
2019/09/04	15	33.90	0	0.00	33.95	15	2,028	0.74%
2019/09/02	5	34.00	0	0.00	34.15	5	2,039	0.25%
2019/08/30	1	33.80	9	33.56	33.80	-8	2,043	-0.39%
2019/08/29	9	32.93	0	0.00	32.90	9	2,014	0.45%
2019/08/28	1	36.00	3	35.88	36.10	-2	1,973	-0.10%
2019/08/27	8	35.86	6	36.02	35.60	2	1,916	0.10%
2019/08/26	3	36.03	0	0.00	36.15	3	1,845	0.16%
2019/08/23	2	36.38	0	0.00	36.30	2	1,826	0.11%
2019/08/22	1	36.45	1	36.55	36.45	0	1,836	0.00%
2019/08/21	5	36.69	0	0.00	36.50	5	1,865	0.27%
2019/08/19	4	36.16	11	36.10	36.15	-7	1,902	-0.37%
2019/08/16	13	36.11	26	36.09	36.40	-13	1,898	-0.68%
2019/08/15	10	35.70	1	35.65	35.95	9	1,880	0.48%
2019/08/14	25	36.63	52	36.95	36.45	-27	1,842	-1.47%
2019/08/13	18	38.03	0	0.00	37.80	18	1,731	1.04%
2019/08/12	16	38.39	0	0.00	38.40	16	1,738	0.92%
2019/08/08	17	38.27	1	38.65	38.90	16	1,745	0.92%
2019/08/07	0	0.00	1	38.80	38.40	-1	1,755	-0.06%
2019/08/06	20	37.46	15	37.64	38.00	5	1,770	0.28%
2019/08/05	71	38.66	2	38.35	38.40	69	1,759	3.92%
2019/08/02	51	39.00	1	39.00	39.00	50	1,739	2.87%
2019/08/01	1	39.45	0	0.00	39.45	1	1,726	0.06%
2019/07/31	2	39.55	0	0.00	39.10	2	1,709	0.12%
2019/07/30	0	0.00	2	39.53	39.50	-2	1,682	-0.12%
2019/07/29	4	39.68	1.3	39.78	39.85	2.7	1,666	0.16%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/25	11	38.56	15	38.87	38.95	-4	1,648	-0.24%
2019/07/24	33	38.65	2	38.70	38.60	31	1,651	1.88%
2019/07/23	1	38.50	3	38.57	38.70	-2	1,648	-0.12%
2019/07/19	0	0.00	0.1	38.70	38.65	-0.1	1,632	-0.01%
2019/07/17	11	38.45	3.6	38.51	38.45	7.5	1,613	0.46%
2019/07/16	2	38.53	0	0.00	38.65	2	1,599	0.13%
2019/07/15	3	39.05	0	0.00	38.90	3	1,584	0.19%
2019/07/12	0	0.00	8	38.69	38.75	-8	1,586	-0.50%
2019/07/11	1	38.40	1	38.50	38.50	0	1,586	0.00%
2019/07/10	0	0.00	3	38.47	38.30	-3	1,577	-0.19%
2019/07/09	2	38.38	7	38.40	38.40	-5	1,570	-0.32%
2019/07/05	0	0.00	2	38.15	38.25	-2	1,573	-0.13%
2019/07/04	2	38.05	2.1	38.15	38.20	-0.1	1,563	-0.01%
2019/07/03	0	0.00	4	37.65	37.95	-4	1,553	-0.26%
2019/07/02	1	37.30	3	37.43	37.50	-2	1,560	-0.13%
2019/07/01	6	37.33	0	0.00	37.45	6	1,567	0.38%
2019/06/28	3	37.52	0	0.00	37.40	3	1,566	0.19%
2019/06/27	1	37.80	0	0.00	37.95	1	1,571	0.06%
2019/06/26	0	0.00	2	38.25	37.80	-2	1,642	-0.12%
2019/06/25	4	37.88	6	37.98	37.95	-2	1,645	-0.12%
2019/06/24	0	0.00	3	37.48	37.40	-3	1,636	-0.18%
2019/06/21	5	37.46	7	37.45	37.35	-2	1,627	-0.12%
2019/06/20	2	37.00	5	37.05	37.15	-3	1,580	-0.19%
2019/06/19	2	36.60	2	36.60	36.70	0	1,546	0.00%
2019/06/18	0.1	36.60	20	36.45	36.60	-19.9	1,531	-1.30%
2019/06/17	0	0.00	8	36.40	36.40	-8	1,532	-0.52%
2019/06/14	1	36.25	0	0.00	36.20	1	1,538	0.06%
2019/06/12	2	36.43	3	36.53	36.45	-1	1,560	-0.06%
2019/06/11	1	36.50	0.6	36.35	36.25	0.4	1,549	0.03%
2019/06/10	2	36.00	11	36.10	36.05	-9	1,537	-0.59%
2019/06/06	5	35.93	0	0.00	35.90	5	1,544	0.32%
2019/06/05	0.1	36.40	4	36.60	36.35	-3.9	1,527	-0.26%
2019/06/03	4	35.98	0	0.00	36.10	4	1,551	0.26%
2019/05/31	2	36.35	0	0.00	36.25	2	1,537	0.13%
2019/05/29	1	36.35	1	36.45	36.30	0	1,539	0.00%
2019/05/28	15	36.70	11	36.70	35.90	4	1,534	0.26%
2019/05/27	0	0.00	151	36.59	36.70	-151	1,506	-10.02%	大賣/鉅額交易
2019/05/23	3	35.40	1	35.45	35.30	2	1,488	0.13%
2019/05/22	2	35.58	0	0.00	35.60	2	1,513	0.13%
2019/05/21	0	0.00	31	35.79	35.85	-31	1,514	-2.05%
2019/05/20	2	35.58	1	35.55	35.60	1	1,519	0.07%
2019/05/17	5	35.85	15	35.94	35.70	-10	1,506	-0.66%
2019/05/16	3	35.55	5	35.49	35.50	-2	1,474	-0.14%
2019/05/15	0	0.00	6	35.27	35.30	-6	1,452	-0.41%
2019/05/14	8	34.10	7	34.65	34.65	1	1,436	0.07%
2019/05/13	25	34.34	7	34.32	34.20	18	1,408	1.28%
2019/05/10	1	33.45	0	0.00	33.35	1	1,380	0.07%
2019/05/09	0	0.00	1	33.40	33.35	-1	1,379	-0.07%
2019/05/08	0	0.00	1	33.60	33.65	-1	1,383	-0.07%
2019/05/07	0	0.00	0.1	33.80	33.65	-0.1	1,413	-0.01%
2019/05/06	6	33.53	0	0.00	33.45	6	1,427	0.42%
2019/05/03	2	33.75	1	33.80	33.85	1	1,420	0.07%
2019/05/02	1	33.90	3	34.02	34.00	-2	1,423	-0.14%
2019/04/30	2	33.65	16	33.87	33.90	-14	1,415	-0.99%
2019/04/29	0	0.00	1	33.40	33.50	-1	1,403	-0.07%
2019/04/26	8	33.30	0	0.00	33.30	8	1,406	0.57%
2019/04/24	1	33.25	0	0.00	33.25	1	1,412	0.07%
2019/04/23	0	0.00	1	33.05	33.25	-1	1,422	-0.07%
2019/04/22	1	33.05	2	33.08	33.05	-1	1,431	-0.07%
2019/04/19	0	0.00	13	32.69	33.05	-13	1,438	-0.90%
2019/04/18	8	32.73	0	0.00	32.60	8	1,463	0.55%
2019/04/17	10	33.07	0	33.15	33.15	10	1,449	0.69%
2019/04/16	15	33.32	20	33.10	33.20	-5	1,443	-0.35%
2019/04/12	0	0.00	0.1	33.30	33.30	-0.1	1,475	-0.01%
2019/04/11	2	33.15	0	0.00	33.20	2	1,479	0.14%
2019/04/10	0	0.00	1	33.65	33.80	-1	1,486	-0.07%
2019/04/09	5	33.74	5	33.80	33.80	0	1,482	0.00%
2019/04/08	15	33.61	0	0.00	33.65	15	1,482	1.01%
2019/04/03	3	33.47	1	33.30	33.50	2	1,474	0.14%
2019/04/02	20	33.40	0	0.00	33.20	20	1,465	1.36%
2019/04/01	15	33.40	21	33.52	33.55	-6	1,445	-0.42%
2019/03/29	7	33.54	11	33.67	33.65	-4	1,430	-0.28%
2019/03/27	0	0.00	1	32.60	32.60	-1	1,364	-0.07%
2019/03/26	1	32.15	4	32.39	32.50	-3	1,376	-0.22%
2019/03/25	5	31.86	0	0.00	31.85	5	1,368	0.37%
2019/03/22	6	32.18	3	32.40	32.20	3	1,362	0.22%
2019/03/20	1	32.25	2	32.25	32.40	-1	1,373	-0.07%
2019/03/19	3	32.38	0	0.00	32.35	3	1,378	0.22%
2019/03/18	3	32.48	1	32.35	32.55	2	1,374	0.15%
2019/03/14	1	32.00	10	32.01	32.05	-9	1,360	-0.66%
2019/03/13	0	0.00	2	32.10	32.10	-2	1,356	-0.15%
2019/03/12	13	32.13	3	32.13	32.15	10	1,365	0.73%
2019/03/11	3	32.00	5	32.10	32.10	-2	1,363	-0.15%
2019/03/08	1	32.10	0	0.00	32.10	1	1,369	0.07%
2019/03/07	3	32.30	0	0.00	32.20	3	1,373	0.22%
2019/03/06	2	32.30	1	32.15	32.30	1	1,377	0.07%
2019/03/05	0	0.00	3	31.83	31.85	-3	1,359	-0.22%
2019/03/04	1	31.70	5	31.65	31.70	-4	1,350	-0.30%
2019/02/27	0	0.00	2	31.40	31.65	-2	1,343	-0.15%
2019/02/26	4	31.41	3	31.40	31.40	1	1,342	0.07%
2019/02/22	1	31.55	0	0.00	31.65	1	1,315	0.08%
2019/02/21	2	31.98	0	0.00	31.85	2	1,311	0.15%
2019/02/20	1	31.75	2	31.75	31.85	-1	1,280	-0.08%
2019/02/19	0	0.00	8.1	30.94	31.20	-8.1	1,240	-0.65%
2019/02/18	0	0.00	4	30.85	30.80	-4	1,249	-0.32%
2019/02/15	1	30.40	0	0.00	30.50	1	1,241	0.08%
2019/02/14	2	30.60	0	0.00	30.50	2	1,238	0.16%
2019/02/13	0	0.00	1	30.40	30.65	-1	1,224	-0.08%
2019/02/12	3	30.47	3	30.40	30.40	0	1,209	0.00%
2019/02/11	2	30.15	4	30.23	30.15	-2	1,197	-0.17%
2019/01/30	1	30.10	1	30.15	30.15	0	1,197	0.00%
2019/01/28	6	29.90	0	0.00	30.20	6	1,186	0.51%
2019/01/25	4	29.96	0	0.00	29.90	4	1,178	0.34%
2019/01/24	1	30.15	0	0.00	30.00	1	1,155	0.09%
2019/01/23	2	30.00	0	0.00	30.10	2	1,147	0.17%
2019/01/22	2	30.03	0.5	30.15	30.00	1.5	1,148	0.13%
2019/01/21	0	0.00	2	30.33	30.35	-2	1,149	-0.17%
2019/01/18	1	30.20	7	30.07	30.20	-6	1,165	-0.51%
2019/01/17	1	29.90	0.3	30.10	29.90	0.7	1,174	0.06%
2019/01/16	10	30.00	1	30.00	30.00	9	1,176	0.76%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	1	29.80	3	30.10	29.80	-2	1,193	-0.17%
2019/01/11	1	29.55	0	0.00	29.55	1	1,246	0.08%
2019/01/10	2	29.58	1	29.85	29.60	1	1,255	0.08%
2019/01/09	1	29.80	8	29.80	29.80	-7	1,256	-0.56%
2019/01/08	1	29.35	0	0.00	29.30	1	1,229	0.08%
2019/01/07	1	29.00	4	29.30	29.50	-3	1,240	-0.24%
2019/01/04	4	28.90	1	28.95	28.90	3	1,262	0.24%
2019/01/03	4	29.50	2	29.45	29.45	2	1,295	0.15%
2018/12/27	6	29.62	1	29.60	29.60	5	1,283	0.39%
2018/12/25	6	29.73	3	29.80	29.70	3	1,291	0.23%
2018/12/24	1	29.90	0	0.00	29.90	1	1,286	0.08%
2018/12/22	1	30.05	0	0.00	30.05	1	1,290	0.08%
2018/12/21	1	29.85	1	30.00	30.15	0	1,317	0.00%
2018/12/20	3.3	29.88	0	0.00	29.85	3.3	1,321	0.25%
2018/12/19	18	29.98	0	0.00	29.95	18	1,318	1.37%
2018/12/18	11	30.22	0	0.00	30.10	11	1,313	0.84%
2018/12/17	2	30.40	1	30.55	30.60	1	1,341	0.07%
2018/12/14	3	30.18	1	30.40	30.40	2	1,341	0.15%
2018/12/12	1	30.10	1	30.15	30.15	0	1,341	0.00%
2018/12/11	10	30.15	0	0.00	30.10	10	1,334	0.75%
2018/12/10	1	30.20	0	0.00	30.15	1	1,333	0.07%
2018/12/07	4	30.20	0	0.00	30.20	4	1,363	0.29%
2018/12/06	17	30.30	9	30.25	30.25	8	1,384	0.58%
2018/12/05	16	30.75	0	0.00	30.65	16	1,400	1.14%
2018/12/04	1	30.95	0.6	31.10	30.90	0.4	1,421	0.03%
2018/12/03	0	0.00	6	30.98	31.10	-6	1,432	-0.42%
2018/11/29	1	30.40	0	0.00	30.40	1	1,478	0.07%
2018/11/28	0	0.00	3.3	30.67	30.75	-3.3	1,488	-0.22%
2018/11/27	7	30.35	0	0.00	30.25	7	1,512	0.46%
2018/11/26	0	0.00	1	30.45	30.50	-1	1,539	-0.06%
2018/11/23	4	30.08	0	0.00	30.05	4	1,578	0.25%
2018/11/22	1	30.25	0	0.00	30.20	1	1,585	0.06%
2018/11/21	8	30.27	0	0.00	30.35	8	1,641	0.49%
2018/11/20	10	30.82	5	30.94	30.50	5	1,752	0.29%
2018/11/19	1	30.60	1	30.75	30.75	0	1,807	0.00%
2018/11/16	1	30.55	0	0.00	30.60	1	1,839	0.05%
2018/11/15	6	30.16	0	0.00	30.30	6	1,853	0.32%
2018/11/13	1	30.40	0	0.00	31.00	1	1,852	0.05%
2018/11/12	0	0.00	0.5	31.20	31.10	-0.5	1,873	-0.03%
2018/11/09	1	31.45	0	0.00	31.05	1	1,889	0.05%
2018/11/08	1	31.35	0	0.00	31.45	1	1,900	0.05%
2018/11/07	1	31.25	6	31.37	31.40	-5	1,923	-0.26%
2018/11/06	0	0.00	3	30.65	31.00	-3	1,955	-0.15%
2018/11/05	1	30.40	0	0.00	30.55	1	1,969	0.05%
2018/11/02	1	30.70	0	0.00	30.70	1	1,984	0.05%
2018/11/01	4	31.00	0	0.00	30.80	4	1,988	0.20%
2018/10/31	0	0.00	4.2	30.17	30.45	-4.2	1,993	-0.21%
2018/10/30	5.1	29.68	0	0.00	29.70	5.1	2,006	0.25%
2018/10/29	6.1	29.64	0	0.00	29.75	6.1	2,026	0.30%
2018/10/26	8.1	29.92	11	29.80	30.05	-2.9	2,044	-0.14%
2018/10/25	5.2	30.16	0	0.00	30.20	5.2	2,033	0.26%
2018/10/24	2.5	30.49	0.2	31.05	30.95	2.3	2,038	0.11%
2018/10/23	2	30.80	0	0.00	31.05	2	2,038	0.10%
2018/10/22	6	30.70	0	0.00	31.00	6	2,045	0.29%
2018/10/19	6	30.42	5	30.46	30.35	1	2,041	0.05%
2018/10/18	17	31.46	3	31.35	31.55	14	1,978	0.71%
2018/10/17	5	32.15	2.1	32.41	31.95	2.9	1,962	0.15%
2018/10/15	8	31.79	5	31.75	31.75	3	1,950	0.15%
2018/10/12	11	31.44	12	31.82	31.85	-1	1,943	-0.05%
2018/10/11	10	32.38	2.4	32.07	31.95	7.6	1,916	0.40%
2018/10/08	12	34.02	2	34.13	34.30	10	1,868	0.54%
2018/10/05	24	34.24	1	34.05	34.10	23	1,867	1.23%
2018/10/04	101	34.80	1.9	35.03	34.80	99.1	1,839	5.39%	大買/
2018/10/02	16	35.24	20	35.13	35.10	-4	1,822	-0.22%
2018/10/01	0	0.00	1	35.45	35.45	-1	1,816	-0.06%
2018/09/28	2	35.05	0	0.00	35.30	2	1,815	0.11%
2018/09/27	1	35.00	2	35.45	35.50	-1	1,791	-0.06%
2018/09/26	0	0.00	2	35.50	35.25	-2	1,779	-0.11%
2018/09/25	5	35.51	8	35.66	35.35	-3	1,777	-0.17%
2018/09/21	8	36.29	160.2	35.31	36.50	-152.2	1,760	-8.65%	大賣/鉅額交易
2018/09/20	0	0.00	10	35.00	34.80	-10	1,718	-0.58%
2018/09/19	1	34.85	0	0.00	34.85	1	1,720	0.06%
2018/09/18	2	34.85	10	34.90	34.90	-8	1,719	-0.47%
2018/09/17	5	34.70	0	0.00	34.70	5	1,718	0.29%
2018/09/14	2	35.15	2	35.20	35.15	0	1,732	0.00%
2018/09/13	8	35.17	3	35.43	35.15	5	1,727	0.29%
2018/09/12	1	34.85	3	34.95	34.95	-2	1,705	-0.12%
2018/09/11	1	34.55	0	0.00	34.35	1	1,691	0.06%
2018/09/10	4	33.96	0	0.00	33.95	4	1,682	0.24%
2018/09/07	2	34.70	0	0.00	34.70	2	1,669	0.12%
2018/09/06	9	34.88	24	34.95	34.85	-15	1,652	-0.91%
2018/09/05	7	35.36	14	35.25	35.20	-7	1,619	-0.43%
2018/09/04	5	35.86	1	35.85	35.80	4	1,599	0.25%
2018/09/03	3	36.18	2	36.10	36.15	1	1,579	0.06%
2018/08/31	9	36.39	2	36.45	36.45	7	1,555	0.45%
2018/08/30	11	36.45	1	36.70	36.45	10	1,535	0.65%
2018/08/29	2	36.95	2	37.00	37.05	0	1,505	0.00%
2018/08/28	15	37.11	1	37.75	36.95	14	1,506	0.93%
2018/08/27	23	37.12	34.4	36.68	37.35	-11.4	1,465	-0.77%
2018/08/24	0	0.00	13	40.92	41.10	-13	1,360	-0.96%
2018/08/23	25	40.79	0	0.00	40.80	25	1,324	1.89%
2018/08/21	0	0.00	11	40.20	40.20	-11	1,292	-0.85%
2018/08/20	10	39.67	0	0.00	39.80	10	1,265	0.79%
2018/08/17	20	39.48	2	39.65	39.50	18	1,260	1.43%
2018/08/16	67	39.75	0	0.00	39.70	67	1,234	5.43%
2018/08/15	70	39.80	0	0.00	39.85	70	1,227	5.70%
2018/08/14	2	40.03	0	0.00	39.85	2	1,220	0.16%
2018/08/13	17	39.48	6	39.37	39.60	11	1,205	0.91%
2018/08/10	12	40.17	0	0.00	40.10	12	1,181	1.02%
2018/08/09	10	40.16	0	0.00	40.10	10	1,164	0.86%
2018/08/08	4	40.70	0	0.00	40.60	4	1,144	0.35%
2018/08/06	2	40.78	0	0.00	40.85	2	1,155	0.17%
2018/08/03	12	39.67	2	39.60	40.30	10	1,161	0.86%
2018/08/02	0	0.00	2	40.20	39.60	-2	1,152	-0.17%
2018/08/01	10	39.70	0	0.00	39.80	10	1,132	0.88%
2018/07/31	1	39.50	2	39.35	39.50	-1	1,134	-0.09%
2018/07/30	4	39.23	7.1	39.17	39.20	-3.1	1,130	-0.27%
2018/07/27	0	0.00	11	39.10	39.10	-11	1,156	-0.95%
2018/07/26	101	38.65	0	0.00	38.70	101	1,190	8.48%	大買/鉅額交易
2018/07/25	1	38.50	0	0.00	38.55	1	1,238	0.08%
2018/07/24	1	38.45	0	0.00	38.45	1	1,248	0.08%
2018/07/23	0	0.00	1.6	38.55	38.50	-1.6	1,250	-0.13%
2018/07/20	3	38.47	0	0.00	38.50	3	1,254	0.24%
2018/07/18	0	0.00	74	38.45	38.40	-74	1,267	-5.84%
2018/07/17	0	0.00	21	38.45	38.40	-21	1,271	-1.65%
2018/07/16	4	38.40	14	38.49	38.40	-10	1,276	-0.78%
2018/07/13	3	38.10	0	0.00	38.15	3	1,275	0.24%
2018/07/12	2	38.15	0	0.00	38.15	2	1,283	0.16%
2018/07/11	0	0.00	2	37.93	37.85	-2	1,298	-0.15%
2018/07/09	1	37.80	1	37.85	37.95	0	1,353	0.00%
2018/07/06	0	0.00	7	37.59	37.60	-7	1,366	-0.51%
2018/07/05	5	37.66	14	37.65	37.60	-9	1,396	-0.64%
2018/07/04	1	37.75	0.1	37.90	37.90	0.9	1,420	0.06%
2018/07/03	5	38.09	0.4	38.05	37.75	4.6	1,459	0.31%
2018/07/02	11	38.20	12.1	38.06	38.10	-1.1	1,497	-0.07%
2018/06/29	2.1	37.42	0	0.00	37.75	2.1	1,521	0.14%
2018/06/28	8.2	37.38	0	0.00	37.35	8.2	1,554	0.53%
2018/06/26	19	37.45	1	37.55	37.40	18	1,632	1.10%
2018/06/25	21	37.62	1	37.60	37.60	20	1,636	1.22%
2018/06/22	0	0.00	20	37.80	37.85	-20	1,649	-1.21%
2018/06/21	7	37.91	0	0.00	37.80	7	1,663	0.42%
2018/06/20	18	37.63	0	0.00	37.55	18	1,665	1.08%
2018/06/19	31	37.73	10	37.73	37.70	21	1,663	1.26%
2018/06/15	37	37.97	1	38.05	38.00	36	1,651	2.18%
2018/06/14	5	38.35	0	0.00	38.30	5	1,636	0.31%
2018/06/13	1	38.55	0	0.00	38.55	1	1,642	0.06%
2018/06/12	1	38.55	1	38.55	38.50	0	1,658	0.00%
2018/06/08	2	38.70	0	0.00	38.70	2	1,644	0.12%
2018/06/05	0	0.00	11	38.79	38.80	-11	1,671	-0.66%
2018/06/04	0	0.00	2	38.45	38.65	-2	1,675	-0.12%
2018/06/01	0	0.00	1	38.25	38.25	-1	1,683	-0.06%
2018/05/31	0	0.00	3.1	38.00	38.30	-3.1	1,728	-0.18%
2018/05/30	2	37.85	0	0.00	37.85	2	1,739	0.11%
2018/05/28	2	38.03	0	0.00	38.05	2	1,805	0.11%
2018/05/25	1.1	37.95	0	0.00	38.00	1.1	1,844	0.06%
2018/05/23	3	37.65	0	0.00	37.65	3	1,878	0.16%
2018/05/21	0	0.00	2	38.20	38.15	-2	1,911	-0.10%
2018/05/18	0	0.00	4	38.15	38.20	-4	1,929	-0.21%
2018/05/17	0	0.00	4	37.78	37.75	-4	1,963	-0.20%
2018/05/16	0	0.00	1.3	37.61	37.70	-1.3	1,974	-0.07%
2018/05/14	0	0.00	35	38.00	37.95	-35	2,079	-1.68%
2018/05/11	0	0.00	9	37.45	37.40	-9	2,093	-0.43%
2018/05/09	1	36.60	0	0.00	36.70	1	2,125	0.05%
2018/05/07	20	36.79	7	36.74	36.80	13	2,186	0.59%
2018/05/04	9	36.13	8	36.22	36.30	1	2,253	0.04%
2018/05/03	14	36.59	0	0.00	36.55	14	2,243	0.62%
2018/05/02	17	37.33	7.3	37.36	37.20	9.7	2,224	0.44%
2018/04/30	12	37.85	0	0.00	37.90	12	2,211	0.54%
2018/04/25	2.1	37.62	0	0.00	37.60	2.1	2,414	0.09%
2018/04/24	10	37.80	16	37.94	37.80	-6	2,439	-0.25%
2018/04/20	0.2	38.10	0	0.00	38.00	0.2	2,496	0.01%
2018/04/19	0.2	38.10	0	0.00	38.10	0.2	2,506	0.01%
2018/04/18	13	37.72	0	0.00	37.70	13	2,526	0.51%
2018/04/17	2	37.88	0	0.00	37.75	2	2,565	0.08%
2018/04/13	7	38.09	0.1	38.15	38.10	6.9	2,647	0.26%
2018/04/12	17	37.81	1	37.90	38.00	16	2,672	0.60%
2018/04/11	1	38.15	3	38.15	38.15	-2	2,765	-0.07%
2018/04/10	50	38.01	0	0.00	38.10	50	2,791	1.79%
2018/04/09	1	37.70	0	0.00	37.85	1	2,870	0.03%
2018/04/03	4	37.90	0	0.00	37.95	4	2,868	0.14%
2018/04/02	3	38.95	0	0.00	38.50	3	2,910	0.10%
2018/03/31	9	39.34	1.1	39.55	39.20	7.9	2,988	0.26%
2018/03/30	1	39.05	29	38.69	38.85	-28	2,964	-0.94%
2018/03/29	0	0.00	0	37.50	37.50	0	2,913	0.00%
2018/03/28	0	0.00	1	37.45	37.40	-1	2,912	-0.03%
2018/03/27	1	37.55	22	37.36	37.40	-21	2,913	-0.72%
2018/03/26	0	0.00	1	36.65	36.65	-1	2,916	-0.03%
2018/03/23	1	35.90	1	36.60	36.50	0	2,954	0.00%
2018/03/22	1	36.50	0	0.00	36.55	1	3,003	0.03%
2018/03/21	1	36.85	0	0.00	36.60	1	3,050	0.03%
2018/03/20	0	0.00	13	36.78	36.75	-13	3,105	-0.42%
2018/03/19	5	36.65	0	0.00	36.65	5	3,184	0.16%
2018/03/16	1	36.55	5	36.65	36.85	-4	3,214	-0.12%
2018/03/15	1	36.65	0	0.00	36.85	1	3,223	0.03%
2018/03/14	0	0.00	5	36.90	37.00	-5	3,237	-0.15%
2018/03/13	0	0.00	5	37.00	37.00	-5	3,261	-0.15%
2018/03/12	0	0.00	3	37.25	37.00	-3	3,266	-0.09%
2018/03/08	0	0.00	5	36.80	36.80	-5	3,293	-0.15%
2018/03/06	15	36.45	7	36.51	36.50	8	3,282	0.24%
2018/03/05	24	37.18	0	0.00	36.90	24	3,261	0.74%
2018/03/02	26	37.80	15	38.15	37.55	11	3,239	0.34%
2018/03/01	1	37.60	0	0.00	38.15	1	3,213	0.03%
2018/02/27	5	38.05	4	38.50	37.90	1	3,178	0.03%
2018/02/26	2	38.35	0.1	38.30	38.20	1.9	3,156	0.06%
2018/02/23	0	0.00	1	38.50	38.40	-1	3,180	-0.03%
2018/02/21	0	0.00	20	38.66	38.75	-20	3,209	-0.62%
2018/02/12	0	0.00	5	38.10	38.10	-5	3,199	-0.16%
2018/02/09	10	36.73	4	37.48	37.90	6	3,173	0.19%
2018/02/07	0	0.00	8	37.71	37.55	-8	3,147	-0.25%
2018/02/06	9	36.90	91	36.99	36.85	-82	3,122	-2.63%
2018/02/05	3	37.75	3.8	38.21	38.25	-0.8	3,110	-0.03%
2018/02/01	0	0.00	11	38.44	38.70	-11	3,081	-0.36%
2018/01/31	6	36.90	4	37.75	37.75	2	3,057	0.07%
2018/01/30	4	37.39	0	0.00	37.40	4	3,021	0.13%
2018/01/29	16	37.75	1	37.65	37.85	15	3,050	0.49%
2018/01/26	11	38.23	20	38.45	38.35	-9	2,982	-0.30%
2018/01/25	7	38.48	9	39.20	38.75	-2	2,980	-0.07%
2018/01/23	0	0.00	2	39.50	39.10	-2	2,990	-0.07%
2018/01/22	5	38.22	20	38.68	38.00	-15	2,978	-0.50%
2018/01/19	1	39.55	67	39.56	39.55	-66	2,877	-2.29%
2018/01/18	0	0.00	5	40.58	40.45	-5	2,917	-0.17%
2018/01/17	18	40.12	1	40.25	40.25	17	2,905	0.59%
2018/01/16	43	39.87	3.3	39.96	39.55	39.8	2,883	1.38%
2018/01/15	4	39.35	5	39.35	39.30	-1	2,869	-0.03%
2018/01/12	20	40.13	7	39.97	39.90	13	2,875	0.45%
2018/01/11	4	39.00	29	39.49	39.95	-25	2,861	-0.87%
2018/01/10	1	39.65	5	40.00	40.00	-4	2,824	-0.14%
2018/01/09	2	38.90	6.9	39.40	40.10	-4.9	2,766	-0.18%
2018/01/08	1	38.80	3	39.38	39.55	-2	2,712	-0.07%
2018/01/05	2	39.20	5	39.40	39.15	-3	2,657	-0.11%