聯強 (2347)-國泰-敦南券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855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

聯強 (2347)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	48.5	76.29	143	76.24	76.50	-94.5	4,534	-2.08%	大賣/
2024/11/19	46.8	75.29	232.7	75.55	76.00	-185.9	4,288	-4.34%	大賣/鉅額交易
2024/11/18	8.7	73.68	38.2	74.28	73.50	-29.5	4,022	-0.73%
2024/11/15	8.4	74.15	81.2	74.32	74.00	-72.8	3,906	-1.86%
2024/11/14	7.4	73.76	20.2	73.64	73.50	-12.9	3,883	-0.33%
2024/11/13	13.3	73.16	45.7	73.38	73.80	-32.4	3,848	-0.84%
2024/11/12	2	72.50	9.7	72.66	72.70	-7.6	3,825	-0.20%
2024/11/11	4.3	71.36	4	71.55	72.40	0.3	3,762	0.01%
2024/11/08	5.2	72.42	7.8	72.99	71.50	-2.6	3,729	-0.07%
2024/11/07	162.3	71.11	3	71.43	71.10	159.3	3,729	4.27%	大買/鉅額交易
2024/11/06	6	71.75	16.2	71.89	71.60	-10.2	3,749	-0.27%
2024/11/05	52.4	70.59	1.4	70.92	70.50	51	3,748	1.36%
2024/11/04	3.4	71.37	1.1	71.44	71.10	2.3	3,773	0.06%
2024/11/01	0.4	70.82	5.2	70.57	71.40	-4.8	3,878	-0.12%
2024/10/30	12.5	71.15	8	71.24	70.90	4.5	3,909	0.11%
2024/10/29	13.1	71.31	11.3	71.32	71.90	1.7	3,917	0.04%
2024/10/28	3.1	72.41	7.6	72.59	72.20	-4.4	3,900	-0.11%
2024/10/25	5.1	72.45	6.7	72.74	72.60	-1.6	3,955	-0.04%
2024/10/24	5.1	72.72	4	72.83	72.50	1.1	4,025	0.03%
2024/10/23	8.7	72.52	8	72.71	72.40	0.7	4,097	0.02%
2024/10/22	5.8	72.61	5.1	73.04	72.60	0.7	4,151	0.02%
2024/10/21	13.9	72.48	1.1	72.55	72.30	12.8	4,232	0.30%
2024/10/18	1.3	73.14	26.1	73.46	73.20	-24.8	4,313	-0.57%
2024/10/17	8.5	72.63	5.3	73.25	73.00	3.2	4,399	0.07%
2024/10/16	5.2	72.70	8.3	72.87	72.70	-3.1	4,465	-0.07%
2024/10/15	5.2	73.49	13.8	73.48	73.10	-8.6	4,453	-0.19%
2024/10/14	5.4	73.25	4.5	73.08	73.50	0.9	4,512	0.02%
2024/10/11	6.1	73.58	20.6	73.38	73.70	-14.5	4,641	-0.31%
2024/10/09	5.1	72.88	15.3	73.07	72.60	-10.2	4,677	-0.22%
2024/10/08	3.1	72.21	21.6	72.60	72.20	-18.4	4,698	-0.39%
2024/10/07	1.1	73.45	17.7	72.98	73.40	-16.6	4,756	-0.35%
2024/10/04	4.2	71.57	35.9	71.84	71.70	-31.7	4,746	-0.67%
2024/10/01	77.4	71.39	8.2	71.71	70.60	69.2	4,860	1.42%
2024/09/30	22.1	73.38	33.8	73.75	72.50	-11.8	4,917	-0.24%
2024/09/27	17.1	73.18	37.8	73.49	73.00	-20.7	5,009	-0.41%
2024/09/26	38.9	72.24	18.8	72.59	71.60	20.1	5,001	0.40%
2024/09/25	17.1	72.87	20.6	73.07	72.70	-3.4	5,074	-0.07%
2024/09/24	47.2	72.00	18.4	72.30	72.20	28.8	5,070	0.57%
2024/09/23	94.3	72.86	29.2	73.05	72.10	65.1	5,082	1.28%
2024/09/20	69	72.73	66.5	72.52	72.70	2.5	5,086	0.05%
2024/09/19	23.2	70.68	27.1	70.94	70.20	-4	5,026	-0.08%
2024/09/18	21.5	69.77	9.1	70.34	70.20	12.4	5,354	0.23%
2024/09/16	14.9	70.06	2	70.23	69.90	12.9	5,378	0.24%
2024/09/13	16.7	70.40	13.7	70.53	70.10	2.9	5,457	0.05%
2024/09/12	19.2	70.33	4	70.38	70.10	15.1	5,529	0.27%
2024/09/11	62.1	69.82	5.2	69.85	69.00	56.9	5,616	1.01%
2024/09/10	32.6	71.24	6	70.82	70.60	26.6	5,592	0.48%
2024/09/09	38.7	70.87	10.3	71.18	72.10	28.4	5,575	0.51%
2024/09/06	8.4	72.06	8.5	72.03	72.20	-0.1	5,594	0.00%
2024/09/05	11.6	71.34	0.2	71.10	71.00	11.4	5,588	0.20%
2024/09/04	34.5	70.77	4.4	71.38	71.00	30.1	5,619	0.54%
2024/09/03	54.9	72.92	9	72.95	72.50	45.9	5,596	0.82%
2024/09/02	41.4	73.02	15	73.01	73.00	26.4	5,649	0.47%
2024/08/30	14.6	71.83	6.4	71.97	72.10	8.2	5,869	0.14%
2024/08/29	6.4	70.56	9.3	70.88	70.80	-2.9	6,282	-0.05%
2024/08/28	2	70.51	2.4	70.84	70.80	-0.4	6,737	-0.01%
2024/08/27	8.2	69.95	5	70.48	70.90	3.2	7,553	0.04%
2024/08/26	3.2	70.71	3.4	70.78	70.50	-0.2	8,199	0.00%
2024/08/23	4.1	70.02	10.7	70.29	70.00	-6.6	8,550	-0.08%
2024/08/22	26.6	70.33	11.4	70.39	70.40	15.2	8,913	0.17%
2024/08/21	0.1	71.55	5.4	71.92	71.30	-5.4	9,173	-0.06%
2024/08/20	6.1	71.58	5.1	71.70	71.40	1	9,325	0.01%
2024/08/19	0	71.37	9.7	71.61	72.20	-9.7	9,451	-0.10%
2024/08/16	7.2	71.18	7	71.67	71.20	0.1	9,587	0.00%
2024/08/15	4.1	71.32	3.5	71.34	71.30	0.6	9,609	0.01%
2024/08/14	9.5	71.38	4.5	71.29	71.20	5.1	9,749	0.05%
2024/08/13	2.4	71.21	0.3	71.43	71.60	2.1	9,814	0.02%
2024/08/12	4.4	71.03	5.1	71.09	71.30	-0.6	9,893	-0.01%
2024/08/09	7.3	70.66	17.6	70.63	70.50	-10.4	9,955	-0.10%
2024/08/08	12.4	69.43	4.1	70.25	69.70	8.3	9,936	0.08%
2024/08/07	10.7	69.80	28.3	69.75	70.10	-17.7	9,945	-0.18%
2024/08/06	8.5	68.61	18.8	68.32	68.30	-10.3	10,049	-0.10%
2024/08/05	62.1	68.51	22.9	68.59	68.10	39.2	10,016	0.39%
2024/08/02	10.4	72.05	52.2	72.03	72.10	-41.8	9,900	-0.42%
2024/08/01	4.6	71.68	17.1	72.07	72.30	-12.5	9,875	-0.13%
2024/07/31	14.7	71.36	10.8	71.48	71.10	3.9	9,896	0.04%
2024/07/30	17.9	70.84	22.4	71.11	71.60	-4.5	9,924	-0.05%
2024/07/29	53.3	71.37	12	71.34	71.70	41.3	9,946	0.42%
2024/07/26	34.1	71.92	17.1	72.35	72.30	17.1	9,931	0.17%
2024/07/23	45.7	72.47	47.5	72.72	72.90	-1.8	9,895	-0.02%
2024/07/22	47.9	72.52	60.2	72.86	72.90	-12.4	9,890	-0.12%
2024/07/19	31.5	73.50	51.9	73.54	73.40	-20.4	9,856	-0.21%
2024/07/18	37	74.32	68.4	74.37	74.00	-31.3	9,832	-0.32%
2024/07/17	10.4	74.13	49.8	74.25	74.30	-39.4	9,821	-0.40%
2024/07/16	56.2	73.70	20.7	73.74	73.90	35.5	9,887	0.36%
2024/07/15	43	73.44	22.3	73.62	73.70	20.7	10,024	0.21%
2024/07/12	13.1	73.33	110.2	73.27	73.70	-97.1	10,021	-0.97%	大賣/
2024/07/11	14.4	72.35	10.7	72.50	72.20	3.7	9,960	0.04%
2024/07/10	12.7	72.40	11	72.61	72.40	1.8	10,016	0.02%
2024/07/09	100.2	72.17	13.9	72.35	71.80	86.3	10,041	0.86%
2024/07/08	34.3	72.07	120.2	72.18	72.50	-85.9	10,004	-0.86%	大賣/
2024/07/05	208	71.83	38	71.87	72.00	170	10,007	1.70%	大買/鉅額交易
2024/07/04	110.4	72.55	256.4	72.97	72.70	-146.1	9,870	-1.48%	大買/大賣/鉅額交易
2024/07/03	190.7	72.50	72	72.66	72.50	118.7	9,743	1.22%	大買/鉅額交易
2024/07/02	8.7	72.66	28.9	72.93	73.50	-20.1	9,632	-0.21%
2024/07/01	192.8	72.32	19.7	72.55	72.60	173.1	9,572	1.81%	大買/鉅額交易
2024/06/28	112	72.39	22.3	72.87	73.10	89.7	9,453	0.95%	大買/
2024/06/27	101.6	72.94	40.1	72.94	72.90	61.5	9,378	0.66%	大買/
2024/06/26	173.5	74.52	45.8	74.15	73.90	127.8	9,326	1.37%	大買/鉅額交易
2024/06/25	99.2	74.29	27.5	74.51	75.00	71.7	9,235	0.78%
2024/06/24	273.4	74.84	23.6	74.65	74.30	249.8	9,150	2.73%	大買/鉅額交易
2024/06/21	24.9	84.96	13.1	84.88	84.30	11.9	8,785	0.14%
2024/06/20	10.8	86.11	23.2	86.36	85.90	-12.4	8,701	-0.14%
2024/06/19	25.1	86.43	36.1	86.50	86.50	-11	8,654	-0.13%
2024/06/18	14.9	84.29	89.9	84.06	85.00	-75	8,677	-0.86%
2024/06/17	8.1	82.70	17.7	83.02	82.80	-9.6	8,652	-0.11%
2024/06/14	13.6	82.95	4.1	82.90	82.80	9.6	8,736	0.11%
2024/06/13	7.4	83.26	43.4	83.33	83.40	-36.1	8,853	-0.41%
2024/06/12	15.9	83.13	16.1	83.14	82.70	-0.2	8,958	0.00%
2024/06/11	8.1	83.67	35.6	83.67	83.60	-27.5	9,042	-0.30%
2024/06/07	22	83.01	18	82.95	82.60	3.9	9,089	0.04%
2024/06/06	29.3	82.76	27.8	82.75	83.20	1.6	9,100	0.02%
2024/06/05	99.2	81.93	45	82.69	81.90	54.2	9,050	0.60%
2024/06/04	87.3	82.31	54.3	82.60	82.70	33	8,842	0.37%
2024/06/03	68.7	82.79	50.2	83.33	83.50	18.5	8,427	0.22%
2024/05/31	84.9	82.77	103.2	83.33	84.40	-18.3	8,005	-0.23%	大賣/
2024/05/30	130.4	82.94	68.1	83.43	85.40	62.3	7,231	0.86%	大買/
2024/05/29	45.3	87.26	56.2	87.48	87.40	-10.9	6,573	-0.17%
2024/05/28	42.5	87.32	41.8	87.83	88.70	0.6	6,215	0.01%
2024/05/27	32	83.04	48.8	85.34	87.00	-16.7	5,929	-0.28%
2024/05/24	42	81.97	34.6	82.55	83.40	7.4	5,686	0.13%
2024/05/23	27.6	81.74	28.8	82.11	82.70	-1.1	5,553	-0.02%
2024/05/22	72.6	81.65	32.7	82.44	81.30	39.8	5,433	0.73%
2024/05/21	27.5	83.88	10.4	83.97	83.30	17.1	5,311	0.32%
2024/05/20	37.5	83.06	82	82.85	84.00	-44.5	5,289	-0.84%
2024/05/17	22.5	86.20	21.4	86.16	85.10	1.2	5,180	0.02%
2024/05/16	58.5	86.99	36.7	87.84	86.60	21.7	5,109	0.43%
2024/05/15	82.1	87.56	41.2	87.32	86.50	40.9	5,094	0.80%
2024/05/14	16.5	85.81	6.9	85.44	85.30	9.6	5,070	0.19%
2024/05/13	34.6	85.52	37.5	85.71	85.90	-2.9	5,064	-0.06%
2024/05/10	46.9	83.81	77.6	83.40	85.90	-30.8	5,036	-0.61%
2024/05/09	28.3	80.68	24.9	80.58	80.80	3.4	4,952	0.07%
2024/05/08	16.6	81.70	9.8	81.86	81.60	6.8	4,936	0.14%
2024/05/07	24.9	82.14	22.4	82.10	82.70	2.4	4,945	0.05%
2024/05/06	13.3	81.42	12.4	81.50	81.90	0.9	4,902	0.02%
2024/05/03	11.2	80.71	2.9	81.07	80.20	8.3	4,875	0.17%
2024/05/02	9.7	81.05	37.8	81.01	81.50	-28.1	4,829	-0.58%
2024/04/30	9.5	78.74	25.8	79.37	79.80	-16.4	4,778	-0.34%
2024/04/29	5.1	76.44	28.1	78.04	79.00	-23	4,741	-0.49%
2024/04/26	14.6	76.63	4	76.43	76.50	10.6	4,732	0.22%
2024/04/25	37.6	77.69	15.5	77.44	77.10	22.2	4,683	0.47%
2024/04/24	21.5	78.47	14.6	78.90	79.20	6.9	4,655	0.15%
2024/04/23	29.1	77.54	42.1	78.97	79.30	-13	4,687	-0.28%
2024/04/22	15.8	76.97	43.1	78.18	78.70	-27.3	4,661	-0.59%
2024/04/19	15.4	76.66	34.3	77.30	77.30	-18.9	4,559	-0.42%
2024/04/18	7	77.31	12.9	77.47	76.90	-5.8	4,399	-0.13%
2024/04/17	11.3	75.42	5	76.04	77.00	6.3	4,320	0.15%
2024/04/16	6.5	75.91	4.4	75.89	75.80	2.1	4,250	0.05%
2024/04/15	0.2	76.31	9.7	76.82	76.40	-9.5	4,166	-0.23%
2024/04/12	16.2	75.51	17.2	76.22	76.20	-1.1	4,117	-0.03%
2024/04/11	4.6	76.27	0.2	76.77	76.50	4.4	4,092	0.11%
2024/04/10	21.4	76.12	14	76.84	76.80	7.4	4,095	0.18%
2024/04/09	2.3	76.81	20.6	76.91	76.90	-18.3	4,120	-0.44%
2024/04/08	3.7	75.61	2.6	75.30	76.30	1.1	4,099	0.03%
2024/04/03	6.7	76.08	15.8	76.04	76.10	-9.1	4,056	-0.22%
2024/04/02	3.7	76.71	7.4	76.91	77.00	-3.7	4,048	-0.09%
2024/04/01	47.2	76.63	5.4	76.15	75.90	41.8	4,033	1.04%
2024/03/29	28.4	77.84	30	78.17	78.90	-1.5	4,015	-0.04%
2024/03/28	17.9	78.34	40.5	78.65	78.40	-22.6	3,982	-0.57%
2024/03/27	6.2	77.96	6.3	78.20	78.50	-0.1	4,011	0.00%
2024/03/26	22.7	77.16	25.7	77.54	78.40	-3	4,039	-0.07%
2024/03/25	8.4	77.70	22.6	78.25	78.10	-14.2	4,038	-0.35%
2024/03/22	10	77.87	15.3	78.12	78.40	-5.3	4,076	-0.13%
2024/03/21	42.2	77.58	32.7	77.73	78.50	9.6	4,065	0.24%
2024/03/20	27.3	78.35	26.6	77.98	78.20	0.7	4,000	0.02%
2024/03/19	59.5	79.07	62.2	78.94	79.00	-2.7	3,954	-0.07%
2024/03/18	44.2	79.19	60.2	79.04	80.10	-15.9	3,861	-0.41%
2024/03/15	29.2	78.87	38.5	79.39	79.50	-9.3	3,764	-0.25%
2024/03/14	83.7	78.39	38.8	77.40	76.90	44.9	3,599	1.25%
2024/03/13	49.7	77.39	61.5	77.38	78.10	-11.8	3,509	-0.34%
2024/03/12	6.8	75.15	18.4	74.96	75.30	-11.6	3,391	-0.34%
2024/03/11	11.4	73.81	56.1	73.90	74.00	-44.7	3,337	-1.34%
2024/03/08	11.5	75.15	19	75.10	74.70	-7.5	3,342	-0.22%
2024/03/07	7.1	75.50	14	75.88	76.00	-7	3,331	-0.21%
2024/03/06	6.3	75.72	6.9	75.95	76.00	-0.6	3,311	-0.02%
2024/03/05	18.2	75.16	13.6	75.14	75.50	4.6	3,351	0.14%
2024/03/04	8.3	76.34	5.9	76.41	76.50	2.4	3,355	0.07%
2024/03/01	5.5	76.65	3.1	76.80	76.70	2.5	3,389	0.07%
2024/02/29	8.2	76.87	40	77.32	77.80	-31.8	3,454	-0.92%
2024/02/27	21.1	76.68	17.7	76.80	76.30	3.4	3,428	0.10%
2024/02/26	8.3	76.10	15.3	76.13	76.00	-7	3,414	-0.20%
2024/02/23	7.7	76.17	20.6	76.07	76.10	-12.9	3,420	-0.38%
2024/02/22	8.7	75.82	45.7	75.92	76.30	-37	3,496	-1.06%
2024/02/21	0.4	75.57	12.8	75.71	75.90	-12.4	3,473	-0.36%
2024/02/20	11	75.60	28.8	75.48	75.50	-17.7	3,485	-0.51%
2024/02/19	14.3	74.46	11.6	73.98	74.70	2.7	3,468	0.08%
2024/02/16	58.9	74.72	46.9	74.40	74.10	12	3,498	0.34%
2024/02/15	22.3	72.69	20.7	72.62	73.00	1.6	3,464	0.05%
2024/02/05	15.6	71.62	10.8	71.97	71.50	4.8	3,477	0.14%
2024/02/02	15.7	72.27	8.2	72.39	72.30	7.5	3,467	0.22%
2024/02/01	8.4	72.15	12.1	72.49	72.70	-3.8	3,470	-0.11%
2024/01/31	2.2	71.80	25.1	71.76	72.00	-22.9	3,443	-0.67%
2024/01/30	1.7	71.50	1.3	71.49	71.80	0.3	3,439	0.01%
2024/01/29	3.5	72.59	19.6	72.43	72.70	-16.1	3,436	-0.47%
2024/01/26	1.2	72.38	9.1	72.69	72.70	-7.9	3,453	-0.23%
2024/01/25	11.5	72.56	11.1	72.53	72.70	0.4	3,445	0.01%
2024/01/24	25.3	72.32	26	72.29	72.60	-0.8	3,483	-0.02%
2024/01/23	62.1	71.53	34.4	71.59	71.60	27.7	3,514	0.79%
2024/01/22	25.1	71.37	59	71.36	71.80	-33.9	3,516	-0.96%
2024/01/19	13.2	69.67	22.6	69.92	70.10	-9.4	3,495	-0.27%
2024/01/18	12.2	69.11	4.2	69.32	69.00	8.1	3,516	0.23%
2024/01/17	7.4	69.91	7.5	69.84	69.90	-0.1	3,496	0.00%
2024/01/16	11.1	69.57	5.2	69.93	70.30	5.9	3,423	0.17%
2024/01/15	35.6	69.70	9.6	69.91	69.90	26	3,412	0.76%
2024/01/12	5.4	69.39	2	69.00	69.60	3.4	3,417	0.10%
2024/01/11	1.4	68.87	2.8	68.93	69.00	-1.4	3,417	-0.04%
2024/01/10	23.2	68.99	1.2	69.31	68.80	21.9	3,483	0.63%
2024/01/09	2.3	68.91	7.5	69.10	69.00	-5.2	3,515	-0.15%
2024/01/08	6.7	69.93	8.1	69.85	69.70	-1.4	3,519	-0.04%
2024/01/05	17.4	70.23	4.9	70.40	70.20	12.4	3,523	0.35%
2024/01/04	6.1	70.40	8.7	70.25	70.60	-2.6	3,534	-0.07%
2024/01/03	11.7	69.38	10.3	69.87	70.10	1.4	3,588	0.04%
2024/01/02	4.2	70.30	7.5	70.33	70.10	-3.3	3,548	-0.09%
2023/12/29	18.6	70.56	20	70.33	70.20	-1.3	3,545	-0.04%
2023/12/28	18.9	70.71	16.1	70.56	70.50	2.8	3,564	0.08%
2023/12/27	9.4	70.27	21.9	70.36	70.30	-12.5	3,549	-0.35%
2023/12/26	6.7	69.81	18.4	69.66	70.20	-11.7	3,519	-0.33%
2023/12/25	11.2	68.98	34	69.43	69.80	-22.8	3,503	-0.65%
2023/12/22	4.8	68.22	13.3	68.68	69.10	-8.5	3,486	-0.24%
2023/12/21	9.2	68.24	19.1	68.76	68.90	-9.9	3,451	-0.29%
2023/12/20	30.8	67.73	10.6	68.36	68.60	20.2	3,417	0.59%
2023/12/19	5.6	67.78	7.7	68.39	68.70	-2.1	3,377	-0.06%
2023/12/18	11.3	68.12	18.2	68.41	68.80	-6.9	3,359	-0.20%
2023/12/15	4.5	68.62	7.4	68.63	68.40	-2.9	3,342	-0.09%
2023/12/14	14.8	68.90	30.2	68.99	69.40	-15.5	3,322	-0.47%
2023/12/13	17.9	68.43	17.2	68.83	69.10	0.7	3,306	0.02%
2023/12/12	2.5	68.87	6.2	68.88	69.20	-3.8	3,330	-0.11%
2023/12/11	3.5	68.31	17.3	68.46	68.80	-13.9	3,337	-0.42%
2023/12/08	13.1	67.33	14.5	67.51	67.70	-1.3	3,350	-0.04%
2023/12/07	6.3	66.63	1.1	66.71	66.70	5.1	3,367	0.15%
2023/12/06	10	66.43	3	66.64	66.50	7	3,397	0.21%
2023/12/05	11.1	66.63	7.8	66.66	66.50	3.3	3,404	0.10%
2023/12/04	12.7	67.70	10.4	67.83	67.40	2.3	3,429	0.07%
2023/12/01	14.3	68.26	12.7	68.62	68.20	1.6	3,471	0.04%
2023/11/30	1.1	68.39	6.7	68.70	68.90	-5.6	3,462	-0.16%
2023/11/29	1.7	68.24	8.2	68.78	67.90	-6.5	3,393	-0.19%
2023/11/28	3.1	68.90	11.6	69.16	68.10	-8.6	3,346	-0.26%
2023/11/27	4.1	68.88	62.7	69.33	68.40	-58.7	3,335	-1.76%
2023/11/24	4.1	68.52	38.8	68.83	68.10	-34.7	3,266	-1.06%
2023/11/23	14.2	67.59	10	67.79	67.90	4.2	3,223	0.13%
2023/11/22	9.4	68.13	10.3	68.47	68.40	-0.9	3,190	-0.03%
2023/11/21	8.4	68.65	51	68.54	68.80	-42.6	3,170	-1.34%
2023/11/20	12.4	66.36	6.4	66.69	66.40	6	3,084	0.20%
2023/11/17	13.9	66.99	18.4	67.02	67.10	-4.5	3,063	-0.15%
2023/11/16	2.1	65.94	10.4	65.98	66.00	-8.3	3,044	-0.27%
2023/11/15	9.1	66.30	13.5	66.90	66.00	-4.4	3,043	-0.14%
2023/11/14	16.6	65.93	14.3	65.81	66.00	2.3	3,013	0.07%
2023/11/13	89.5	66.24	52	65.46	65.30	37.5	2,999	1.25%
2023/11/10	3.2	68.76	5.3	68.75	68.90	-2	2,953	-0.07%
2023/11/09	23.4	68.38	57.6	68.38	68.60	-34.3	2,953	-1.16%
2023/11/08	101.2	69.00	38.6	69.08	68.80	62.5	2,969	2.11%	大買/
2023/11/07	11.8	68.60	26.4	69.46	69.60	-14.5	2,960	-0.49%
2023/11/06	10.4	69.43	19.5	69.21	69.20	-9.2	2,973	-0.31%
2023/11/03	5.8	68.57	40.6	68.55	68.90	-34.8	2,963	-1.17%
2023/11/02	32.9	68.67	33.2	68.55	68.50	-0.3	2,966	-0.01%
2023/11/01	52.5	68.46	37.9	68.74	68.50	14.5	2,961	0.49%
2023/10/31	29.3	68.20	48.3	68.45	68.70	-19	2,938	-0.65%
2023/10/30	36.4	67.59	37.6	67.81	67.80	-1.2	2,897	-0.04%
2023/10/27	9.2	67.30	17	67.28	67.20	-7.8	2,893	-0.27%
2023/10/26	31.3	66.28	39.7	66.77	66.40	-8.4	2,945	-0.28%
2023/10/25	23.4	67.33	33.1	67.41	67.00	-9.7	2,928	-0.33%
2023/10/24	23.3	66.20	20.3	66.67	66.90	3	2,938	0.10%
2023/10/23	36.8	66.30	35.2	66.55	66.20	1.6	2,945	0.05%
2023/10/20	32.7	66.82	41.4	66.94	67.00	-8.7	2,944	-0.30%
2023/10/19	22.5	67.62	35.5	67.97	67.90	-12.9	2,991	-0.43%
2023/10/18	13.6	67.65	55.9	67.89	67.80	-42.3	3,056	-1.38%
2023/10/17	20.6	67.65	24.2	67.64	67.60	-3.5	3,066	-0.12%
2023/10/16	19.3	67.84	30.9	67.78	67.60	-11.6	3,131	-0.37%
2023/10/13	27.5	67.49	45.3	67.71	68.00	-17.8	3,190	-0.56%
2023/10/12	33.4	67.05	65.5	67.14	67.40	-32.1	3,197	-1.00%
2023/10/11	51.5	67.21	81.3	66.89	67.50	-29.8	3,180	-0.94%
2023/10/06	12.7	64.78	57.1	64.55	65.00	-44.4	3,151	-1.41%
2023/10/05	10.4	63.49	10.9	63.86	63.80	-0.5	3,150	-0.02%
2023/10/04	15.1	62.86	20.8	63.33	63.10	-5.7	3,153	-0.18%
2023/10/03	12.9	63.55	19.7	63.89	63.60	-6.8	3,136	-0.22%
2023/10/02	10.4	63.89	15.1	63.95	63.70	-4.7	3,215	-0.15%
2023/09/28	10.6	63.80	23.3	63.92	64.10	-12.7	3,232	-0.39%
2023/09/27	11.3	63.02	16.1	63.18	63.20	-4.8	3,221	-0.15%
2023/09/26	12.1	63.70	14.8	63.50	63.50	-2.6	3,230	-0.08%
2023/09/25	11.3	63.63	45.2	64.08	63.90	-33.9	3,251	-1.04%
2023/09/22	6.2	63.30	25.4	63.10	63.70	-19.3	3,276	-0.59%
2023/09/21	15.8	63.37	52.1	63.00	62.90	-36.3	3,277	-1.11%
2023/09/20	13.8	63.88	29	64.11	63.90	-15.2	3,234	-0.47%
2023/09/19	12.5	64.02	28.1	64.19	64.20	-15.6	3,214	-0.49%
2023/09/18	16.4	64.15	45.1	64.37	63.90	-28.7	3,189	-0.90%
2023/09/15	15.2	63.91	38.8	64.13	64.40	-23.6	3,187	-0.74%
2023/09/14	4.8	63.59	27.2	63.65	64.00	-22.4	3,141	-0.71%
2023/09/13	4.2	62.46	13	62.82	62.80	-8.8	3,115	-0.28%
2023/09/12	9.8	62.23	62.2	62.12	62.50	-52.4	3,200	-1.64%
2023/09/11	4.9	62.08	21.5	61.96	62.00	-16.6	3,204	-0.52%
2023/09/08	11.8	62.29	25.1	62.49	62.30	-13.3	3,189	-0.42%
2023/09/07	12.5	62.61	39.4	62.80	62.80	-26.9	3,211	-0.84%
2023/09/06	13.6	62.25	43.3	62.15	62.50	-29.7	3,206	-0.93%
2023/09/05	2.5	61.17	37	61.34	61.30	-34.5	3,157	-1.09%
2023/09/04	5.4	60.95	8.7	61.18	61.40	-3.3	3,196	-0.10%
2023/09/01	20.2	61.04	10.8	61.00	61.00	9.4	3,459	0.27%
2023/08/31	3.4	60.81	18.4	60.82	61.10	-15.1	3,557	-0.42%
2023/08/30	4.2	60.24	10.6	60.27	60.40	-6.4	3,573	-0.18%
2023/08/29	8.6	60.18	20.4	60.16	60.40	-11.8	3,635	-0.32%
2023/08/28	8.6	59.70	10.1	59.81	59.90	-1.4	3,658	-0.04%
2023/08/25	27.4	59.60	7.8	59.57	59.50	19.7	3,984	0.49%
2023/08/24	8.6	58.96	6.1	59.04	59.10	2.6	4,013	0.06%
2023/08/23	2	59.35	10.4	59.30	59.50	-8.4	4,042	-0.21%
2023/08/22	15.8	58.71	6.4	58.68	58.50	9.4	4,068	0.23%
2023/08/21	5.3	59.97	11.8	59.92	59.70	-6.4	4,092	-0.16%
2023/08/18	5.1	59.53	27.6	59.43	59.70	-22.6	4,095	-0.55%
2023/08/17	6.2	58.85	8.4	58.85	58.90	-2.2	4,116	-0.05%
2023/08/16	16.1	59.11	27.4	59.31	59.00	-11.2	4,134	-0.27%
2023/08/15	3.1	59.03	11.1	59.03	59.10	-8	4,149	-0.19%
2023/08/14	6.7	58.00	11.9	58.46	58.60	-5.2	4,170	-0.12%
2023/08/11	8.9	58.77	6.6	58.92	58.80	2.3	4,184	0.06%
2023/08/10	4.6	58.71	3.2	58.66	58.80	1.5	4,229	0.03%
2023/08/09	3.3	58.99	35.2	59.07	59.10	-32	4,252	-0.75%
2023/08/08	6.4	58.74	5.1	58.77	58.60	1.3	4,278	0.03%
2023/08/07	2.4	58.41	10.6	58.70	58.90	-8.3	4,280	-0.19%
2023/08/04	12.7	58.05	6.1	58.15	58.10	6.6	4,289	0.15%
2023/08/02	10.5	58.56	10.5	58.60	58.30	0	4,283	0.00%
2023/08/01	5.4	59.12	9.2	59.16	59.10	-3.8	4,275	-0.09%
2023/07/31	8.5	59.06	28	59.29	59.20	-19.5	4,283	-0.46%
2023/07/28	5.3	58.84	18	59.11	59.20	-12.8	4,236	-0.30%
2023/07/27	6.4	58.52	16.4	58.49	58.80	-10.1	4,227	-0.24%
2023/07/26	11	57.60	22.9	57.99	58.20	-11.9	4,208	-0.28%
2023/07/25	52.1	57.76	20.1	58.02	58.10	32	4,202	0.76%
2023/07/24	22.3	58.14	11.3	58.32	58.40	11	4,177	0.26%
2023/07/21	14.5	58.45	12	58.63	58.70	2.5	4,095	0.06%
2023/07/20	16.1	59.00	19.4	59.49	58.90	-3.3	4,015	-0.08%
2023/07/19	21.8	59.69	68.6	59.91	59.30	-46.7	3,928	-1.19%
2023/07/18	20.4	58.91	29.5	59.16	59.50	-9.1	3,853	-0.24%
2023/07/17	17.8	58.43	13.5	58.65	58.90	4.4	3,777	0.12%
2023/07/14	12.9	58.62	12.9	58.65	58.40	0.1	3,757	0.00%
2023/07/13	37.1	58.98	52.2	58.82	58.60	-15.1	3,740	-0.40%
2023/07/12	7.3	57.43	7.4	57.54	57.70	-0.1	3,681	0.00%
2023/07/11	24.2	56.85	4.7	56.88	57.00	19.5	3,669	0.53%
2023/07/10	21.3	56.04	11.1	56.13	55.90	10.2	3,672	0.28%
2023/07/07	112.4	55.98	7.4	55.95	55.80	105	3,675	2.86%	大買/鉅額交易
2023/07/06	62.6	57.85	17.6	57.82	57.50	45.1	3,605	1.25%
2023/07/05	24.5	58.60	9.7	58.85	58.50	14.8	3,572	0.41%
2023/07/04	17.7	58.24	7.3	58.45	58.50	10.4	3,569	0.29%
2023/07/03	37.1	58.08	5.4	58.19	58.10	31.6	3,577	0.88%
2023/06/30	43	58.34	1.6	58.36	58.00	41.4	3,563	1.16%
2023/06/29	40.4	58.86	2.2	59.14	58.70	38.2	3,528	1.08%
2023/06/28	4.7	58.90	4.1	59.05	59.20	0.6	3,518	0.02%
2023/06/27	7.6	58.91	0.7	59.16	58.80	6.9	3,539	0.19%
2023/06/26	14.9	59.03	4.3	59.39	59.10	10.6	3,551	0.30%
2023/06/21	17.8	59.36	15.7	59.47	59.40	2	3,562	0.06%
2023/06/20	16.7	59.06	7.6	59.12	59.20	9.1	3,549	0.26%
2023/06/19	44.7	58.92	10.3	58.94	58.70	34.4	3,541	0.97%
2023/06/16	88.7	59.38	13.4	59.21	59.00	75.3	3,544	2.12%
2023/06/15	38.5	60.03	5.3	60.11	59.90	33.2	3,447	0.96%
2023/06/14	34.4	60.06	18.5	60.13	59.90	15.9	3,438	0.46%
2023/06/13	35.6	60.23	23.1	60.34	60.20	12.6	3,468	0.36%
2023/06/12	51.5	59.86	31	59.84	60.00	20.6	3,465	0.59%
2023/06/09	42.3	59.00	22.9	59.14	59.00	19.4	3,482	0.56%
2023/06/08	88.8	58.81	12	58.91	58.60	76.8	3,542	2.17%
2023/06/07	189.9	59.48	33.3	59.54	59.20	156.6	3,549	4.41%	大買/鉅額交易
2023/06/06	70.6	63.62	4.4	63.73	63.40	66.2	3,446	1.92%
2023/06/05	41.4	63.48	19.2	63.71	63.70	22.1	3,350	0.66%
2023/06/02	10	63.67	31.2	63.82	63.80	-21.2	3,299	-0.64%
2023/06/01	24.6	63.41	1.5	63.77	63.10	23	3,240	0.71%
2023/05/31	5	63.76	27.5	64.04	63.90	-22.5	3,200	-0.70%
2023/05/30	21.2	63.88	10	63.67	63.60	11.2	2,893	0.39%
2023/05/29	8.4	64.77	5.1	64.95	64.40	3.3	2,897	0.11%
2023/05/26	7.4	64.65	8.9	64.74	64.70	-1.5	2,919	-0.05%
2023/05/25	7.8	64.50	20.9	65.23	65.20	-13.2	2,897	-0.45%
2023/05/24	8.3	65.05	7.2	65.27	65.30	1	2,872	0.04%
2023/05/23	2.4	64.71	20.4	65.21	65.60	-18	2,852	-0.63%
2023/05/22	0.9	65.03	13.8	65.20	65.40	-12.9	2,832	-0.45%
2023/05/19	4.2	64.84	20.5	64.67	65.00	-16.3	2,821	-0.58%
2023/05/18	11.7	64.44	65.2	64.54	64.50	-53.5	2,842	-1.88%
2023/05/17	4.6	64.59	12.6	64.50	64.50	-8.1	2,854	-0.28%
2023/05/16	8.9	63.44	18.4	63.94	64.10	-9.5	2,806	-0.34%
2023/05/15	10.2	63.46	19.9	63.56	63.60	-9.7	2,784	-0.35%
2023/05/12	5.1	62.21	7.1	62.11	62.80	-1.9	2,774	-0.07%
2023/05/11	5.1	62.21	7.1	62.11	62.40	-1.9	2,761	-0.07%
2023/05/10	3.4	61.95	9.3	62.34	62.60	-5.9	2,760	-0.21%
2023/05/09	3.3	62.43	13.4	62.48	62.50	-10.1	2,771	-0.36%
2023/05/08	4.2	62.57	29.5	62.52	62.50	-25.3	2,812	-0.90%
2023/05/05	4.2	62.06	13.5	62.44	62.40	-9.3	2,848	-0.33%
2023/05/04	0.7	62.01	15.6	62.15	62.10	-14.9	2,901	-0.51%
2023/05/03	1.6	61.20	12.3	61.70	61.80	-10.8	2,920	-0.37%
2023/05/02	20.1	61.24	1.2	61.48	61.20	18.9	2,996	0.63%
2023/04/28	4	60.93	14.4	61.24	61.90	-10.4	3,078	-0.34%
2023/04/27	9.4	60.58	0	0.00	60.90	9.4	3,066	0.31%
2023/04/26	1.2	60.66	6	61.13	61.10	-4.8	3,053	-0.16%
2023/04/25	0.3	60.81	8.6	60.75	60.70	-8.3	3,058	-0.27%
2023/04/24	1.3	60.43	9	60.46	60.90	-7.7	3,076	-0.25%
2023/04/21	24	60.41	11	60.91	60.20	13	3,097	0.42%
2023/04/20	13.3	61.28	2.4	61.19	61.00	10.9	3,087	0.35%
2023/04/19	3.4	62.09	10.4	62.40	61.70	-6.9	3,107	-0.22%
2023/04/18	0.4	62.20	10.2	62.28	62.40	-9.7	3,084	-0.32%
2023/04/17	4.5	62.07	3.6	62.19	62.10	0.8	3,101	0.03%
2023/04/14	2.1	61.84	8.8	62.01	62.00	-6.7	3,105	-0.22%
2023/04/13	1.8	61.83	0.5	61.92	61.80	1.3	3,123	0.04%
2023/04/12	3.7	62.29	31.9	62.32	62.20	-28.2	3,113	-0.91%
2023/04/11	4.6	61.71	27.6	61.84	62.00	-23.1	3,143	-0.73%
2023/04/10	9.2	60.95	3.1	61.08	61.00	6.1	3,173	0.19%
2023/04/07	6.2	60.73	10.1	60.92	60.70	-3.8	3,195	-0.12%
2023/04/06	28.3	60.68	1.3	60.67	60.50	27	3,196	0.85%
2023/03/31	5.2	61.50	19.6	61.71	61.30	-14.4	3,191	-0.45%
2023/03/30	15.3	61.00	2.1	61.01	61.00	13.2	3,332	0.40%
2023/03/29	17.9	60.97	9.1	60.86	60.80	8.7	3,507	0.25%
2023/03/28	12.1	61.13	3	61.13	61.00	9	3,742	0.24%
2023/03/27	19.5	61.63	10	61.77	61.50	9.5	3,948	0.24%
2023/03/24	15.6	62.04	20.5	62.03	61.80	-4.9	4,176	-0.12%
2023/03/23	7	62.00	6.5	62.09	62.00	0.5	4,205	0.01%
2023/03/22	3.2	61.93	21.2	61.91	61.80	-18	4,239	-0.42%
2023/03/21	47	61.86	16.2	61.91	61.50	30.8	4,291	0.72%
2023/03/20	3.1	61.27	5.4	61.59	61.30	-2.3	4,332	-0.05%
2023/03/17	10.6	61.39	29.2	61.43	61.50	-18.6	4,359	-0.43%
2023/03/16	5.6	61.05	4.3	61.11	60.90	1.3	4,377	0.03%
2023/03/15	4	61.37	4.1	61.26	61.10	-0.1	4,388	0.00%
2023/03/14	9.5	61.45	6.2	61.86	61.10	3.4	4,416	0.08%
2023/03/13	20.2	61.64	32.2	61.48	61.50	-12	4,433	-0.27%
2023/03/10	31.1	61.43	58.3	61.32	61.30	-27.2	4,422	-0.62%
2023/03/09	177.9	61.53	91.5	61.56	61.90	86.3	4,421	1.95%	大買/
2023/03/08	9.4	64.39	9	64.58	64.30	0.4	4,339	0.01%
2023/03/07	5.3	64.67	29.2	64.36	64.70	-23.9	4,404	-0.54%
2023/03/06	7.7	64.02	11.2	64.10	63.80	-3.5	4,480	-0.08%
2023/03/03	14.2	63.84	9.9	64.00	63.70	4.3	4,553	0.10%
2023/03/02	12.6	63.09	13.7	63.08	63.60	-1.1	4,653	-0.02%
2023/03/01	7.5	62.26	15.3	62.15	62.30	-7.8	4,696	-0.17%
2023/02/24	49.2	62.89	10.3	62.85	62.50	38.9	4,729	0.82%
2023/02/23	10.5	63.62	10.4	63.70	63.60	0.1	4,728	0.00%
2023/02/22	8.4	63.34	5.3	63.42	63.40	3.1	4,777	0.07%
2023/02/21	16.4	63.97	5.4	63.99	63.70	11	4,780	0.23%
2023/02/20	4.6	63.33	8.6	63.97	64.20	-4	4,816	-0.08%
2023/02/17	10.7	63.04	7.2	63.50	63.60	3.5	4,823	0.07%
2023/02/16	4.5	62.96	37.7	62.91	63.20	-33.2	4,885	-0.68%
2023/02/15	17.5	62.33	2.7	62.66	62.20	14.8	4,905	0.30%
2023/02/14	4.1	62.90	2.4	62.91	62.90	1.8	4,887	0.04%
2023/02/13	2.1	62.85	5.6	62.85	62.80	-3.5	4,929	-0.07%
2023/02/10	7.4	62.62	19.2	62.82	62.70	-11.9	4,953	-0.24%
2023/02/09	16.8	62.65	5.4	62.98	62.80	11.4	4,971	0.23%
2023/02/08	20.1	63.00	7.6	63.09	63.10	12.5	5,051	0.25%
2023/02/07	4.5	62.83	2.4	62.91	62.90	2.2	5,066	0.04%
2023/02/06	9.8	62.52	9.8	62.90	62.60	0	5,070	0.00%
2023/02/03	15.8	62.11	38.4	62.01	62.60	-22.6	5,060	-0.45%
2023/02/02	26.7	61.53	9.2	61.60	61.50	17.5	5,024	0.35%
2023/02/01	5.3	61.01	14.1	61.16	61.30	-8.8	4,963	-0.18%
2023/01/31	2.7	60.36	8.7	60.68	60.40	-5.9	4,951	-0.12%
2023/01/30	10.8	59.95	9.4	60.46	60.80	1.4	4,882	0.03%
2023/01/17	1.2	59.94	9.1	60.17	60.20	-8	4,826	-0.16%
2023/01/16	6.2	59.84	7.9	60.13	60.10	-1.8	4,845	-0.04%
2023/01/13	0.2	59.90	14.2	59.96	59.70	-14	4,856	-0.29%
2023/01/12	18.7	59.24	6	59.65	59.10	12.6	4,965	0.25%
2023/01/11	17.6	59.86	0.2	59.99	59.70	17.4	4,973	0.35%
2023/01/10	9	59.90	3.9	59.94	60.10	5.1	5,009	0.10%
2023/01/09	6.2	59.62	8.4	59.83	59.90	-2.2	5,054	-0.04%
2023/01/06	4.6	58.71	2.2	58.63	58.70	2.4	5,050	0.05%
2023/01/05	10.4	58.52	4	58.40	58.60	6.4	5,097	0.13%
2023/01/04	12.4	58.69	4.5	58.63	58.50	7.9	5,153	0.15%
2023/01/03	3.8	58.61	2.8	58.52	59.10	1.1	5,208	0.02%
2022/12/30	8.2	59.40	6.2	59.54	59.20	2	5,206	0.04%
2022/12/29	14.2	58.74	9.6	59.15	59.20	4.6	5,233	0.09%
2022/12/28	20	59.65	14.5	59.89	59.40	5.5	5,220	0.11%
2022/12/27	12.9	60.53	29.7	61.18	60.40	-16.8	5,228	-0.32%
2022/12/26	7.4	60.96	18.7	61.08	61.10	-11.4	5,241	-0.22%
2022/12/23	9.6	61.15	6	61.03	61.00	3.6	5,286	0.07%
2022/12/22	6.4	61.99	24.3	61.89	61.50	-17.9	5,320	-0.34%
2022/12/21	12.3	61.26	32.8	61.43	61.20	-20.6	5,244	-0.39%
2022/12/20	17.6	62.24	39.7	62.08	61.40	-22.1	5,102	-0.43%
2022/12/19	9	61.06	28.6	61.75	61.60	-19.6	4,926	-0.40%
2022/12/16	13.9	60.94	49.9	61.31	61.40	-36	4,742	-0.76%
2022/12/15	10.6	60.14	10	60.05	60.00	0.6	4,621	0.01%
2022/12/14	12.9	59.46	15.8	59.59	59.90	-3	4,680	-0.06%
2022/12/13	2.1	58.70	1	58.80	59.00	1	4,712	0.02%
2022/12/12	11.1	58.47	8.8	58.74	59.00	2.3	4,717	0.05%
2022/12/09	7.3	59.58	35.4	59.60	59.80	-28.1	4,788	-0.59%
2022/12/08	4.3	59.55	9.5	59.56	59.80	-5.3	4,793	-0.11%
2022/12/07	9.7	59.66	31.5	59.75	59.50	-21.9	4,800	-0.46%
2022/12/06	14.1	60.15	15.3	60.06	60.00	-1.1	4,793	-0.02%
2022/12/05	13.7	60.72	15.2	60.63	61.10	-1.5	4,813	-0.03%
2022/12/02	7.5	59.87	13.5	59.86	59.90	-6	4,757	-0.13%
2022/12/01	18.5	59.45	25.6	59.46	59.70	-7.1	4,752	-0.15%
2022/11/30	6.6	58.47	7.1	58.50	58.30	-0.6	4,729	-0.01%
2022/11/29	3.3	57.87	20	57.91	57.60	-16.7	4,663	-0.36%
2022/11/28	13.7	58.03	26.7	57.98	57.40	-13	4,623	-0.28%
2022/11/25	14.3	58.43	12.6	58.13	57.80	1.7	4,565	0.04%
2022/11/24	8.5	58.70	18.5	58.85	58.80	-10	4,522	-0.22%
2022/11/23	30.6	58.26	35.9	58.47	58.20	-5.3	4,452	-0.12%
2022/11/22	9.2	57.33	21.5	57.25	57.80	-12.3	4,438	-0.28%
2022/11/21	26.3	56.27	41.1	55.93	56.60	-14.7	4,374	-0.34%
2022/11/18	42.2	55.49	9.1	55.31	55.50	33	4,341	0.76%
2022/11/17	5.2	55.87	4.5	55.76	56.00	0.7	4,302	0.02%
2022/11/16	9.1	55.92	5.3	55.93	55.80	3.8	4,311	0.09%
2022/11/15	15.1	55.73	23.1	56.00	56.30	-8.1	4,303	-0.19%
2022/11/14	9.2	56.00	20.7	56.04	56.10	-11.4	4,299	-0.27%
2022/11/11	20.2	54.70	28.5	54.83	54.90	-8.3	4,221	-0.20%
2022/11/10	5.5	54.09	2.3	54.21	54.20	3.2	4,181	0.08%
2022/11/09	20.8	54.31	5.1	54.36	54.30	15.7	4,200	0.37%
2022/11/08	12.3	53.67	9.3	53.83	54.40	3	4,179	0.07%
2022/11/07	24.2	54.10	8.2	54.14	54.10	16	4,152	0.38%
2022/11/04	43.7	53.57	39.6	53.74	54.40	4.1	4,139	0.10%
2022/11/03	0.5	52.35	20.6	52.49	52.90	-20.1	4,087	-0.49%
2022/11/02	18.9	52.06	2.2	52.13	52.30	16.7	4,129	0.41%
2022/11/01	36.1	52.22	0	52.70	52.20	36.1	4,171	0.86%
2022/10/31	10.3	52.68	3.1	53.08	52.60	7.3	4,195	0.17%
2022/10/28	0.6	53.51	1	53.50	52.80	-0.4	4,217	-0.01%
2022/10/27	7.1	53.19	2.1	53.94	53.10	5	4,223	0.12%
2022/10/26	7	53.71	1.8	53.64	53.50	5.2	4,236	0.12%
2022/10/25	30.5	54.04	13.5	53.77	53.50	17.1	4,242	0.40%
2022/10/24	1.2	53.27	1.3	54.30	53.80	-0.1	4,298	0.00%
2022/10/21	5.1	53.74	3	53.63	53.60	2.1	4,301	0.05%
2022/10/20	2.5	53.47	4.2	53.76	54.60	-1.7	4,319	-0.04%
2022/10/19	3.1	54.50	30	54.54	54.40	-26.9	4,249	-0.63%
2022/10/18	5	53.40	4	53.70	53.80	1	4,241	0.02%
2022/10/17	13.2	53.25	17.2	53.44	53.70	-4	4,279	-0.09%
2022/10/14	8.3	53.24	6.9	53.42	52.80	1.4	4,311	0.03%
2022/10/13	6.4	53.16	16.7	53.05	53.10	-10.4	4,371	-0.24%
2022/10/12	6.2	53.05	6	53.18	53.00	0.2	4,399	0.01%
2022/10/11	8.2	53.46	15.2	53.79	53.50	-7	4,410	-0.16%
2022/10/07	0.6	54.39	3	54.50	54.40	-2.4	4,377	-0.06%
2022/10/06	6.8	54.91	35.2	54.97	54.90	-28.4	4,410	-0.64%
2022/10/05	10.2	54.69	11.2	54.78	54.10	-1	4,439	-0.02%
2022/10/04	9.8	54.34	38.7	54.54	54.30	-28.8	4,452	-0.65%
2022/10/03	7.5	52.95	10.1	52.95	53.30	-2.6	4,409	-0.06%
2022/09/30	11.3	52.15	19.6	52.36	52.80	-8.3	4,405	-0.19%
2022/09/29	8.7	52.46	3.3	52.58	52.80	5.4	4,403	0.12%
2022/09/28	24.7	52.26	17.4	52.38	52.80	7.3	4,382	0.17%
2022/09/27	41.1	51.86	4	52.15	52.20	37.1	4,345	0.85%
2022/09/26	5	52.53	9.3	52.49	52.20	-4.3	4,348	-0.10%
2022/09/23	32	53.39	2.3	53.51	53.10	29.7	4,344	0.68%
2022/09/22	26.1	53.78	5.1	53.92	53.90	21	4,362	0.48%
2022/09/21	37.3	54.96	20	54.99	54.90	17.2	4,283	0.40%
2022/09/20	9.4	56.41	1.4	56.86	56.10	8	4,200	0.19%
2022/09/19	5.2	56.80	10.1	56.97	56.50	-4.8	4,170	-0.12%
2022/09/16	11.2	57.42	11.4	57.57	57.40	-0.2	4,156	-0.01%
2022/09/15	7.1	57.56	7.3	57.42	57.40	-0.2	4,208	0.00%
2022/09/14	26.6	57.05	5.8	56.67	56.70	20.8	4,402	0.47%
2022/09/13	18.9	57.60	6.6	57.68	57.80	12.4	4,559	0.27%
2022/09/12	14.4	57.64	33.7	57.49	57.80	-19.3	4,762	-0.40%
2022/09/08	1	55.80	4.2	55.78	56.00	-3.2	4,947	-0.06%
2022/09/07	8.3	54.83	31.8	55.67	55.50	-23.5	5,030	-0.47%
2022/09/06	2.1	55.25	13.8	55.42	55.20	-11.6	5,085	-0.23%
2022/09/05	10.2	54.70	12.1	54.84	54.90	-1.9	5,219	-0.04%
2022/09/02	7.3	55.00	9	54.97	54.60	-1.7	5,371	-0.03%
2022/09/01	4.3	55.27	15.1	55.55	55.40	-10.8	5,463	-0.20%
2022/08/31	16.5	55.84	2.1	55.93	55.80	14.3	5,825	0.25%
2022/08/30	15.4	56.00	12.6	56.21	56.30	2.8	5,947	0.05%
2022/08/29	7.7	55.18	9.1	55.03	55.20	-1.3	5,990	-0.02%
2022/08/26	6.4	55.84	3	55.87	56.00	3.4	6,082	0.06%
2022/08/25	5.5	55.48	1	55.50	55.60	4.5	6,135	0.07%
2022/08/24	28	55.57	4.1	55.56	55.30	23.9	6,195	0.39%
2022/08/23	10.9	55.93	4.1	56.03	55.70	6.8	6,380	0.11%
2022/08/22	9	56.12	13.2	56.56	56.50	-4.1	6,505	-0.06%
2022/08/19	15.2	55.93	3.1	56.30	56.30	12.1	6,550	0.18%
2022/08/18	11.7	55.83	1.1	55.72	55.70	10.6	6,627	0.16%
2022/08/17	15.2	56.27	2	56.50	56.30	13.2	6,701	0.20%
2022/08/16	38.2	56.52	20.6	56.27	56.60	17.6	6,726	0.26%
2022/08/15	5.3	55.58	11.3	55.56	55.60	-6	6,734	-0.09%
2022/08/12	7.4	55.30	9	55.38	55.20	-1.6	6,769	-0.02%
2022/08/11	10.3	55.14	6.1	55.19	55.00	4.2	6,805	0.06%
2022/08/10	11.4	55.08	5	55.10	54.70	6.3	6,818	0.09%
2022/08/09	30.1	55.86	10.3	55.63	55.20	19.8	6,807	0.29%
2022/08/08	14.8	55.74	48.6	55.81	56.50	-33.8	6,779	-0.50%
2022/08/05	6.8	55.43	17.1	55.26	55.70	-10.3	6,749	-0.15%
2022/08/04	8.1	53.93	12	54.23	54.50	-3.9	6,747	-0.06%
2022/08/03	5.1	54.40	2.1	54.69	54.50	3.1	6,806	0.05%
2022/08/02	21.8	54.83	3	54.90	55.00	18.8	6,904	0.27%
2022/08/01	16.5	55.61	9.6	55.67	55.80	6.9	6,959	0.10%
2022/07/29	1.7	55.44	6.1	55.42	55.30	-4.4	6,986	-0.06%
2022/07/28	12.3	54.77	0.6	55.04	54.90	11.8	6,919	0.17%
2022/07/27	1.8	54.63	1.2	54.72	54.90	0.6	6,906	0.01%
2022/07/26	6.3	54.83	5.2	55.01	55.00	1.1	6,885	0.02%
2022/07/25	3.2	55.06	7.5	55.23	55.10	-4.3	6,844	-0.06%
2022/07/22	14.3	54.26	10.1	54.36	54.30	4.2	6,836	0.06%
2022/07/21	14.7	53.89	12.7	53.63	54.40	2	6,811	0.03%
2022/07/20	31.3	53.46	9.2	53.22	53.50	22.1	6,769	0.33%
2022/07/19	9.8	52.36	0	52.50	52.80	9.8	6,769	0.15%
2022/07/18	16	52.48	6	52.55	52.90	10	6,729	0.15%
2022/07/15	4.7	53.41	2.3	53.75	53.10	2.4	6,669	0.04%
2022/07/14	14.1	53.30	2	53.50	53.60	12.1	6,685	0.18%
2022/07/13	10.1	53.37	21.5	53.43	53.50	-11.4	6,639	-0.17%
2022/07/12	31.7	51.58	48.1	51.82	51.80	-16.4	6,605	-0.25%
2022/07/11	6.5	51.95	0.4	52.00	51.80	6.1	6,578	0.09%
2022/07/08	5.4	52.77	5.1	53.14	52.50	0.3	6,590	0.00%
2022/07/07	10	51.55	3.2	51.42	52.30	6.8	6,588	0.10%
2022/07/06	2.9	51.78	0	0.00	51.60	2.9	6,585	0.04%
2022/07/05	8.8	52.19	4.1	52.25	52.20	4.8	6,568	0.07%
2022/07/04	10.5	52.69	9.1	52.65	52.50	1.4	6,542	0.02%
2022/07/01	19.2	52.37	14	52.36	51.90	5.2	6,543	0.08%
2022/06/30	16.4	53.45	23.6	53.44	53.20	-7.3	6,524	-0.11%
2022/06/29	8.7	54.50	9	54.54	54.30	-0.3	6,473	0.00%
2022/06/28	19.7	54.94	9.4	55.10	54.90	10.4	6,444	0.16%
2022/06/27	19.4	55.05	6.4	55.11	55.00	13	6,450	0.20%
2022/06/24	16.4	54.51	1.7	54.82	54.30	14.7	6,406	0.23%
2022/06/23	28.6	54.24	12.9	54.36	53.90	15.7	6,378	0.25%
2022/06/22	33.1	54.08	15.2	54.19	53.90	17.9	6,202	0.29%
2022/06/21	15.6	55.06	22.5	55.09	54.90	-6.9	5,980	-0.12%
2022/06/20	51.2	54.76	31.7	54.74	54.20	19.5	5,811	0.34%
2022/06/17	42.5	55.86	31.3	56.05	56.00	11.2	5,585	0.20%
2022/06/16	55.9	57.42	30.4	57.24	56.90	25.5	5,408	0.47%
2022/06/15	46.1	57.25	25.3	57.42	57.40	20.8	5,445	0.38%
2022/06/14	64.3	57.33	46.3	57.29	58.00	17.9	5,385	0.33%
2022/06/13	85.8	58.27	15.2	58.30	58.50	70.6	5,277	1.34%
2022/06/10	74.6	60.58	12.9	60.77	61.30	61.7	5,135	1.20%
2022/06/09	221	62.11	20.8	61.60	61.50	200.2	5,030	3.98%	大買/鉅額交易
2022/06/08	48.1	69.91	24.3	70.00	70.10	23.8	4,658	0.51%
2022/06/07	27.9	69.68	9.1	69.70	69.60	18.8	4,562	0.41%
2022/06/06	31.1	69.17	15	69.85	69.90	16.1	4,539	0.35%
2022/06/02	48.8	69.56	6.4	69.55	69.30	42.4	4,486	0.95%
2022/06/01	27.7	69.89	10.1	69.96	70.00	17.7	4,508	0.39%
2022/05/31	51.5	68.38	22.3	68.56	70.30	29.3	4,464	0.66%
2022/05/30	36.5	69.55	22.4	69.73	69.40	14.1	4,269	0.33%
2022/05/27	11.9	70.49	21.4	70.50	70.60	-9.5	4,152	-0.23%
2022/05/26	36	71.11	70	70.90	70.60	-34	4,132	-0.82%
2022/05/25	11.3	72.27	39.1	72.64	72.60	-27.8	4,140	-0.67%
2022/05/24	10.6	72.91	6	72.87	72.50	4.6	4,173	0.11%
2022/05/23	20.7	73.08	8	73.00	73.60	12.7	4,207	0.30%
2022/05/20	10.2	73.09	13.2	73.21	74.00	-3	4,264	-0.07%
2022/05/19	5	72.21	1.2	72.37	72.80	3.9	4,275	0.09%
2022/05/18	13.2	72.58	7.1	72.79	73.30	6.2	4,229	0.15%
2022/05/17	9.2	72.61	1.1	72.26	72.40	8.1	4,203	0.19%
2022/05/16	5.4	71.65	9.6	71.55	71.60	-4.1	4,198	-0.10%
2022/05/13	11.7	70.45	5.2	70.53	70.40	6.5	4,172	0.16%
2022/05/12	5.7	70.61	26.5	70.75	70.40	-20.7	4,166	-0.50%
2022/05/11	43.7	71.30	70.2	71.13	71.10	-26.6	4,161	-0.64%
2022/05/10	24.4	72.96	28.2	72.65	73.30	-3.8	4,103	-0.09%
2022/05/09	44	76.26	17.3	75.85	75.10	26.7	4,020	0.67%
2022/05/06	10.8	78.52	43.3	78.70	78.80	-32.5	3,970	-0.82%
2022/05/05	28.3	79.29	37.3	79.61	79.60	-9	4,017	-0.22%
2022/05/04	4	78.16	6.9	78.71	78.80	-2.8	4,018	-0.07%
2022/05/03	6.5	77.75	2.6	77.76	78.00	3.9	4,060	0.10%
2022/04/29	2.2	76.99	51.2	76.63	77.50	-49	4,110	-1.19%
2022/04/28	6.3	75.92	6.4	75.98	76.50	-0.1	4,158	0.00%
2022/04/27	9	75.44	61.8	75.49	75.50	-52.8	4,160	-1.27%
2022/04/26	6.4	76.55	7	76.45	76.50	-0.6	4,121	-0.02%
2022/04/25	7.9	77.16	20.5	77.28	76.90	-12.6	4,139	-0.30%
2022/04/22	3.6	78.13	7.4	78.44	78.50	-3.7	4,072	-0.09%
2022/04/21	1.3	78.36	8.5	78.90	78.80	-7.2	4,071	-0.18%
2022/04/20	30.3	78.05	8	78.30	78.80	22.3	4,084	0.55%
2022/04/19	17	78.26	14.5	78.65	78.70	2.5	4,123	0.06%
2022/04/18	12.4	77.47	11	77.60	78.10	1.4	4,232	0.03%
2022/04/15	6.7	77.29	1.6	77.30	77.60	5.1	4,235	0.12%
2022/04/14	7.5	77.25	3.7	77.40	77.20	3.8	4,260	0.09%
2022/04/13	4.1	76.29	13.5	76.45	76.50	-9.4	4,326	-0.22%
2022/04/12	3.1	75.82	15.9	75.85	75.80	-12.8	4,327	-0.30%
2022/04/11	16.1	75.82	30.2	75.99	76.10	-14.1	4,288	-0.33%
2022/04/08	3.1	75.47	38.1	75.76	76.00	-35	4,313	-0.81%
2022/04/07	9.4	75.75	9.4	75.58	75.00	-0.1	4,301	0.00%
2022/04/06	8.2	75.36	8.7	75.57	76.20	-0.5	4,276	-0.01%
2022/04/01	5.1	74.84	30.7	74.98	75.10	-25.6	4,258	-0.60%
2022/03/31	2.3	75.24	7	75.36	75.30	-4.7	4,289	-0.11%
2022/03/30	13	74.88	13.4	75.07	74.90	-0.4	4,372	-0.01%
2022/03/29	26.1	74.79	2	75.00	74.70	24.1	4,596	0.52%
2022/03/28	7	74.11	5.9	74.77	75.20	1.1	4,898	0.02%
2022/03/25	9.1	74.64	7.5	74.77	75.00	1.5	5,295	0.03%
2022/03/24	11.5	74.67	12.1	74.70	74.90	-0.6	5,885	-0.01%
2022/03/23	10	74.57	15.1	74.69	74.90	-5.1	6,380	-0.08%
2022/03/22	7.4	74.41	3.3	74.44	74.50	4	6,581	0.06%
2022/03/21	41.1	74.55	22.5	74.74	74.50	18.5	6,730	0.28%
2022/03/18	5.2	74.58	32.1	73.84	76.70	-26.9	6,758	-0.40%
2022/03/17	9.9	71.65	40.4	71.50	72.40	-30.5	6,778	-0.45%
2022/03/16	26.6	70.73	12.1	70.79	71.10	14.6	6,881	0.21%
2022/03/15	35.5	71.44	12.5	71.29	71.40	23	6,897	0.33%
2022/03/14	12.2	72.09	9.4	72.06	72.40	2.8	6,967	0.04%
2022/03/11	17.3	72.65	17.3	72.47	72.30	0	7,030	0.00%
2022/03/10	29	72.72	40.5	72.76	73.10	-11.4	7,181	-0.16%
2022/03/09	33.9	71.10	19.5	71.05	71.20	14.5	7,165	0.20%
2022/03/08	20.6	70.22	85	70.62	70.00	-64.4	7,191	-0.90%
2022/03/07	83.2	70.66	42.9	70.48	71.30	40.3	7,191	0.56%
2022/03/04	53.1	72.80	46.9	72.78	72.40	6.2	7,241	0.09%
2022/03/03	16.5	73.60	29.2	73.61	73.80	-12.7	7,296	-0.17%
2022/03/02	47.3	72.72	5.6	73.06	73.40	41.6	7,403	0.56%
2022/03/01	6	72.72	29.3	72.89	73.00	-23.3	7,487	-0.31%
2022/02/25	19.7	71.70	16.9	72.03	71.90	2.9	7,537	0.04%
2022/02/24	58	72.32	27.4	72.20	72.00	30.5	7,477	0.41%
2022/02/23	61.6	72.60	47.2	72.74	73.60	14.4	7,373	0.20%
2022/02/22	95.5	70.85	196.7	71.59	71.70	-101.2	7,311	-1.38%	大賣/鉅額交易
2022/02/21	28.2	70.85	49	70.41	71.50	-20.7	7,250	-0.29%
2022/02/18	5.2	69.87	62.1	69.71	69.70	-56.8	7,312	-0.78%
2022/02/17	22.2	69.61	17.6	69.64	69.60	4.6	7,411	0.06%
2022/02/16	17.7	69.00	12.9	68.94	69.50	4.8	7,560	0.06%
2022/02/15	23.6	68.71	20.1	68.73	68.50	3.4	7,562	0.05%
2022/02/14	14.5	68.99	11.8	68.95	69.00	2.7	7,593	0.04%
2022/02/11	58	68.92	10.8	69.15	69.80	47.2	7,613	0.62%
2022/02/10	85.1	69.50	11.2	69.77	70.00	73.8	7,672	0.96%
2022/02/09	16.6	69.77	75.5	69.68	70.00	-58.8	7,696	-0.76%
2022/02/08	25.6	69.76	20	69.97	70.00	5.5	7,711	0.07%
2022/02/07	14.7	68.56	80.6	69.08	69.90	-65.9	7,727	-0.85%
2022/01/26	16.9	67.90	27	67.75	67.60	-10.2	7,715	-0.13%
2022/01/25	40.9	67.14	32.4	67.32	68.00	8.6	7,715	0.11%
2022/01/24	69.6	67.11	40.7	66.94	68.00	28.9	7,675	0.38%
2022/01/21	51.5	67.98	17	68.02	68.50	34.4	7,629	0.45%
2022/01/20	8.3	68.14	120.9	68.26	68.90	-112.6	7,587	-1.48%	大賣/鉅額交易
2022/01/19	60.7	68.33	22.2	68.37	68.00	38.5	7,572	0.51%
2022/01/18	39.1	68.96	86.4	68.89	69.30	-47.3	7,547	-0.63%
2022/01/17	7.4	67.80	12.7	67.79	68.10	-5.3	7,479	-0.07%
2022/01/14	31	67.43	18.6	67.53	67.90	12.3	7,466	0.17%
2022/01/13	20.7	67.66	19.2	67.69	68.00	1.5	7,495	0.02%
2022/01/12	86.7	68.05	40.1	67.62	67.60	46.6	7,468	0.62%
2022/01/11	107.9	67.33	70	67.25	67.70	37.9	7,411	0.51%	大買/
2022/01/10	14.4	65.87	20.8	66.15	66.20	-6.4	7,293	-0.09%
2022/01/07	29.4	65.79	9.4	65.90	66.00	20	7,275	0.27%
2022/01/06	82.9	66.17	362.5	65.95	66.30	-279.6	7,239	-3.86%	大賣/鉅額交易
2022/01/05	22.6	65.40	26.3	65.84	66.10	-3.7	7,157	-0.05%
2022/01/04	8.2	65.72	21.4	65.74	65.90	-13.2	7,174	-0.18%
2022/01/03	20.1	65.62	25.9	65.93	66.10	-5.8	7,165	-0.08%
2021/12/30	35.2	66.28	11.5	66.37	66.20	23.8	7,132	0.33%
2021/12/29	81.2	65.90	36.5	66.18	66.60	44.7	7,148	0.63%
2021/12/28	25.1	66.24	17.2	66.11	66.50	7.9	7,150	0.11%
2021/12/27	111.6	65.93	71.6	65.88	66.20	40	7,139	0.56%	大買/
2021/12/24	207.2	66.59	63.1	66.63	66.50	144.1	7,129	2.02%	大買/鉅額交易
2021/12/23	169	66.44	222.3	66.71	67.70	-53.3	7,055	-0.76%	大買/大賣/
2021/12/22	49	65.91	93.1	65.98	65.80	-44.1	6,838	-0.64%
2021/12/21	70.3	64.79	457.7	65.38	65.00	-387.4	6,538	-5.92%	大賣/鉅額交易
2021/12/20	680.8	64.82	221.5	64.30	63.50	459.3	6,127	7.50%	大買/大賣/鉅額交易
2021/12/17	88.8	66.90	75	67.10	66.40	13.8	5,526	0.25%
2021/12/16	75.5	65.88	334.1	66.14	65.70	-258.6	5,018	-5.15%	大賣/鉅額交易
2021/12/15	87	64.99	257.1	65.05	65.00	-170.1	4,832	-3.52%	大賣/鉅額交易
2021/12/14	47.5	63.57	63.9	63.67	63.30	-16.5	4,719	-0.35%
2021/12/13	94.7	64.91	39.1	65.07	64.10	55.6	4,597	1.21%
2021/12/10	156.4	63.82	41.4	63.67	64.10	115	4,440	2.59%	大買/鉅額交易
2021/12/09	119.9	62.63	42.2	62.28	62.60	77.7	4,306	1.80%	大買/
2021/12/08	135.9	62.19	135.2	61.67	62.00	0.7	4,233	0.02%	大買/大賣/
2021/12/07	189.7	61.19	24.2	61.13	61.00	165.6	4,129	4.01%	大買/鉅額交易
2021/12/06	76.4	60.62	177.7	60.54	61.00	-101.3	4,068	-2.49%	大賣/鉅額交易
2021/12/03	80.1	59.61	23	59.85	59.60	57.1	3,912	1.46%
2021/12/02	22.1	59.20	100.1	59.39	59.50	-78	3,869	-2.02%
2021/12/01	76.1	58.96	39.1	59.09	59.20	37	3,795	0.97%
2021/11/30	123.2	58.36	3.1	58.47	58.40	120.1	3,712	3.24%	大買/鉅額交易
2021/11/29	18.6	57.85	31.2	57.90	57.90	-12.7	3,577	-0.35%
2021/11/26	82.8	58.63	53.3	58.70	57.90	29.6	3,513	0.84%
2021/11/25	133.2	60.19	110.2	59.97	60.20	22.9	3,438	0.67%	大買/大賣/
2021/11/24	25.9	58.82	48.2	58.67	58.70	-22.3	3,325	-0.67%
2021/11/23	0	0.00	9.6	57.73	57.90	-9.6	3,219	-0.30%
2021/11/22	2	57.20	17.9	57.23	57.40	-15.9	3,212	-0.50%
2021/11/19	24.2	57.09	194.3	57.08	56.80	-170.1	3,217	-5.29%	大賣/鉅額交易
2021/11/18	27.6	56.83	18.1	56.93	57.40	9.5	3,200	0.30%
2021/11/17	136.2	57.25	17.5	57.30	57.20	118.8	3,164	3.75%	大買/鉅額交易
2021/11/16	69.1	58.14	16.3	58.01	58.30	52.7	3,062	1.72%
2021/11/15	178.1	56.99	50	57.39	57.80	128.1	3,028	4.23%	大買/鉅額交易
2021/11/12	28.5	57.40	13.8	57.60	57.80	14.7	2,879	0.51%
2021/11/11	40.7	57.37	33.8	57.61	57.90	6.9	2,936	0.23%
2021/11/10	16.1	58.02	25.4	57.75	57.80	-9.3	2,940	-0.31%
2021/11/09	33.9	57.20	63.6	57.86	57.80	-29.7	2,994	-0.99%
2021/11/08	12.2	56.63	22.4	56.64	56.70	-10.2	2,973	-0.34%
2021/11/05	4.3	56.30	45.9	56.08	56.60	-41.6	2,981	-1.39%
2021/11/04	33.6	56.44	58	56.29	56.20	-24.3	2,987	-0.81%
2021/11/03	36.7	55.66	62.1	55.49	56.00	-25.4	2,963	-0.86%
2021/11/02	5.1	54.20	20.7	54.33	54.40	-15.6	2,932	-0.53%
2021/11/01	14.3	54.26	23.3	54.27	54.20	-9	2,964	-0.30%
2021/10/29	12	53.47	16.7	53.65	53.80	-4.7	2,989	-0.16%
2021/10/28	8.6	53.70	28.9	53.91	53.80	-20.3	3,032	-0.67%
2021/10/27	7.9	53.37	8	53.58	53.60	-0.1	3,097	0.00%
2021/10/26	1.2	53.30	38.7	53.26	53.30	-37.5	3,146	-1.19%
2021/10/25	6	52.77	16.4	52.90	53.00	-10.4	3,166	-0.33%
2021/10/22	7.1	52.43	3.2	52.44	52.60	3.9	3,195	0.12%
2021/10/21	11.4	52.44	7.2	52.82	51.80	4.2	3,235	0.13%
2021/10/20	2	52.30	9	52.40	52.20	-7	3,259	-0.21%
2021/10/19	6.1	52.78	41.1	52.83	52.90	-35	3,285	-1.07%
2021/10/18	11	52.30	7.5	52.27	52.10	3.5	3,324	0.11%
2021/10/15	3.1	52.12	10.8	52.18	52.10	-7.7	3,363	-0.23%
2021/10/14	0.2	51.69	10.2	51.90	51.70	-10	3,418	-0.29%
2021/10/13	12.1	51.75	11.7	51.78	51.40	0.4	3,462	0.01%
2021/10/12	8	51.32	0	0.00	51.20	8	3,532	0.23%
2021/10/08	0.1	52.29	6.4	52.24	52.20	-6.3	3,556	-0.18%
2021/10/07	3.1	51.76	8.1	51.82	51.80	-5.1	3,609	-0.14%
2021/10/06	6.6	50.96	5	51.18	51.00	1.6	3,659	0.04%
2021/10/05	7.1	50.88	1.1	51.00	50.80	6.1	3,689	0.16%
2021/10/04	7.6	51.19	2.1	51.21	51.10	5.6	3,768	0.15%
2021/10/01	34.2	51.35	9.5	51.49	51.10	24.7	3,828	0.64%
2021/09/30	8.2	51.68	6	51.93	52.20	2.2	3,892	0.06%
2021/09/29	21.3	51.76	5	52.02	51.70	16.3	3,999	0.41%
2021/09/28	12.6	52.33	2	52.50	52.40	10.6	4,118	0.26%
2021/09/27	1.4	53.06	8.1	53.03	52.80	-6.7	4,249	-0.16%
2021/09/24	1	52.90	18.2	52.90	52.80	-17.2	4,367	-0.39%
2021/09/23	2.9	52.47	1	52.40	52.30	1.9	4,419	0.04%
2021/09/22	26.9	52.21	7	52.14	52.10	19.9	4,522	0.44%
2021/09/17	8.3	53.40	20.6	53.31	53.50	-12.3	4,552	-0.27%
2021/09/16	7.9	52.84	9.3	52.86	53.00	-1.4	4,653	-0.03%
2021/09/15	1.6	52.93	17	53.10	52.80	-15.4	5,015	-0.31%
2021/09/14	1.2	53.03	10.5	53.22	53.10	-9.3	5,313	-0.18%
2021/09/13	7.2	52.56	0.6	52.80	52.70	6.6	5,629	0.12%
2021/09/10	1	52.60	0.1	52.80	52.90	1	5,985	0.02%
2021/09/09	18.1	52.48	3.3	52.90	52.30	14.8	6,306	0.23%
2021/09/08	9.1	52.88	7.5	53.07	52.90	1.6	6,342	0.02%
2021/09/07	8.1	52.99	1.1	53.00	52.80	7	6,484	0.11%
2021/09/06	4.1	53.20	6.1	53.37	53.00	-2	6,596	-0.03%
2021/09/03	9.6	53.02	13.6	53.05	53.10	-4	6,629	-0.06%
2021/09/02	6	53.13	9.4	53.24	53.20	-3.4	6,726	-0.05%
2021/09/01	6.7	53.39	12.1	53.55	53.60	-5.4	6,783	-0.08%
2021/08/31	3.5	53.04	24.1	53.08	53.80	-20.6	7,024	-0.29%
2021/08/30	3	52.63	20.1	52.62	52.90	-17.1	7,229	-0.24%
2021/08/27	7.1	52.26	10.9	52.15	52.20	-3.9	7,316	-0.05%
2021/08/26	18.6	51.87	3.4	51.94	52.00	15.2	7,420	0.20%
2021/08/25	7.1	51.89	9.1	52.07	52.30	-1.9	7,451	-0.03%
2021/08/24	3.8	51.84	10.4	51.91	52.10	-6.6	7,537	-0.09%
2021/08/23	12.6	51.49	18.1	51.50	51.50	-5.4	7,576	-0.07%
2021/08/20	11.4	50.76	7.5	50.92	50.80	3.9	7,601	0.05%
2021/08/19	38.5	51.27	23	51.34	51.00	15.5	7,743	0.20%
2021/08/18	1.3	52.20	491.5	52.00	52.30	-490.1	7,727	-6.34%	大賣/鉅額交易
2021/08/17	25.7	52.14	243.7	51.99	52.00	-218	7,773	-2.80%	大賣/鉅額交易
2021/08/16	40.3	52.91	41	52.88	52.60	-0.7	7,721	-0.01%
2021/08/13	14.4	53.87	206.1	53.93	53.90	-191.7	7,703	-2.49%	大賣/鉅額交易
2021/08/12	18.6	53.47	31.8	53.49	53.70	-13.2	7,690	-0.17%
2021/08/11	20.4	52.76	27.3	52.70	52.70	-6.9	7,684	-0.09%
2021/08/10	81.5	52.69	5.1	52.71	52.60	76.4	7,742	0.99%
2021/08/09	39.7	53.48	37.5	53.49	53.60	2.2	7,800	0.03%
2021/08/06	5.7	53.60	14.3	53.83	53.90	-8.6	7,838	-0.11%
2021/08/05	21.3	53.48	12.1	53.54	53.70	9.2	7,899	0.12%
2021/08/04	8.7	53.71	12.1	53.89	53.70	-3.4	8,012	-0.04%
2021/08/03	55.5	53.70	11.6	53.84	54.10	43.9	8,045	0.55%
2021/08/02	14.1	53.40	40.8	53.49	54.00	-26.8	8,001	-0.33%
2021/07/30	54.1	52.51	11	52.59	53.00	43.1	7,962	0.54%
2021/07/29	288.9	52.64	12.2	52.76	52.70	276.7	7,943	3.48%	大買/鉅額交易
2021/07/28	14.5	52.07	32.2	52.14	52.40	-17.7	7,956	-0.22%
2021/07/27	30.8	52.62	17.1	52.62	52.70	13.7	8,048	0.17%
2021/07/26	39.1	52.94	12.6	53.07	52.60	26.5	8,056	0.33%
2021/07/23	11.6	52.72	16	52.85	52.90	-4.4	7,999	-0.05%
2021/07/22	13.4	52.30	15.2	52.39	52.20	-1.8	7,989	-0.02%
2021/07/21	8.4	52.15	17.2	52.14	52.20	-8.9	7,966	-0.11%
2021/07/20	7.3	51.96	54.4	52.00	52.00	-47.2	7,944	-0.59%
2021/07/19	17.3	52.02	29.9	52.19	52.30	-12.6	7,938	-0.16%
2021/07/16	15.7	52.27	56.7	52.25	52.50	-41	7,997	-0.51%
2021/07/15	7.7	52.07	26.6	52.09	52.10	-18.8	7,955	-0.24%
2021/07/14	8	52.07	18.8	52.11	52.20	-10.7	7,933	-0.14%
2021/07/13	15.4	52.22	37.1	52.24	52.20	-21.7	7,917	-0.27%
2021/07/12	28.7	52.52	15.2	52.59	52.50	13.5	7,884	0.17%
2021/07/09	48.3	52.38	28.1	52.34	52.60	20.1	7,855	0.26%
2021/07/08	18.1	52.16	40.5	52.28	52.30	-22.4	7,790	-0.29%
2021/07/07	54.1	51.89	36.4	51.83	51.90	17.7	7,754	0.23%
2021/07/06	114.7	52.13	184.8	51.93	52.00	-70.1	7,682	-0.91%	大買/大賣/
2021/07/05	43.7	51.03	20.6	51.23	51.50	23.1	7,582	0.31%
2021/07/02	35.4	50.51	21.1	50.64	50.80	14.3	7,471	0.19%
2021/07/01	56.9	50.54	11.6	50.62	50.50	45.3	7,359	0.62%
2021/06/30	17	50.73	26	50.75	50.90	-9	7,256	-0.12%
2021/06/29	68.4	50.59	32.3	50.66	50.60	36.1	7,241	0.50%
2021/06/28	72.6	50.89	32.1	50.94	51.00	40.5	7,199	0.56%
2021/06/25	142.1	51.52	36.2	51.46	51.30	106	7,177	1.48%	大買/鉅額交易
2021/06/24	188.2	51.46	48.3	51.63	51.60	139.9	7,073	1.98%	大買/鉅額交易
2021/06/23	56.5	50.20	13	50.28	50.40	43.5	6,744	0.64%
2021/06/22	81.5	50.32	16	50.45	49.80	65.5	6,466	1.01%
2021/06/21	139.3	50.70	58.5	50.72	49.85	80.8	6,167	1.31%	大買/
2021/06/18	114.9	52.10	23	52.22	51.50	91.9	5,852	1.57%	大買/
2021/06/17	22.1	52.74	12.5	52.86	53.00	9.5	5,585	0.17%
2021/06/16	48.6	52.35	22.4	52.41	53.10	26.2	5,663	0.46%
2021/06/15	113.7	52.78	18.1	52.75	52.60	95.6	5,599	1.71%	大買/
2021/06/11	43.5	53.48	11.2	53.62	53.70	32.3	5,597	0.58%
2021/06/09	39.7	54.20	13.1	54.30	54.10	26.6	5,660	0.47%
2021/06/08	100.9	54.60	18.1	54.63	54.60	82.8	5,602	1.48%
2021/06/07	35.9	59.01	9.4	59.08	59.50	26.5	5,350	0.50%
2021/06/04	37	59.42	22.3	59.51	59.70	14.7	5,122	0.29%
2021/06/03	26.2	60.02	10.3	60.33	60.10	16	5,052	0.32%
2021/06/02	28.9	60.79	12.1	60.63	60.50	16.9	4,951	0.34%
2021/06/01	21.2	61.38	31	61.26	61.60	-9.8	4,901	-0.20%
2021/05/31	4.1	59.30	18.2	59.43	59.80	-14.1	4,844	-0.29%
2021/05/28	9.1	58.37	15.1	58.57	58.70	-6	4,828	-0.12%
2021/05/27	27.8	58.53	17.3	58.55	58.10	10.5	4,846	0.22%
2021/05/26	21.2	59.39	13.1	59.45	59.60	8	4,779	0.17%
2021/05/25	19.4	58.69	20.1	58.89	58.90	-0.7	4,795	-0.02%
2021/05/24	18.5	58.09	22.1	58.40	58.80	-3.5	4,790	-0.07%
2021/05/21	21.3	58.13	19	57.99	58.00	2.3	4,794	0.05%
2021/05/20	45.3	57.91	17	57.84	57.30	28.3	4,803	0.59%
2021/05/19	41.3	58.34	39	58.60	58.10	2.3	4,745	0.05%
2021/05/18	45.1	57.33	30.2	57.59	58.20	14.8	4,685	0.32%
2021/05/17	37.1	56.40	41	56.41	56.00	-3.9	4,605	-0.08%
2021/05/14	13	56.49	12.1	56.76	56.70	0.9	4,521	0.02%
2021/05/13	27.1	55.56	18.5	56.32	56.20	8.6	4,445	0.19%
2021/05/12	27.2	55.12	44	56.01	56.30	-16.9	4,346	-0.39%
2021/05/11	15.2	56.50	18.7	56.57	56.10	-3.6	4,210	-0.08%
2021/05/10	7	56.36	10.1	56.60	57.00	-3	4,155	-0.07%
2021/05/07	6	56.02	13.1	56.05	56.10	-7	4,207	-0.17%
2021/05/06	12.1	54.70	2.5	54.64	54.60	9.6	4,208	0.23%
2021/05/05	5.1	55.13	0.2	54.80	55.00	4.9	4,180	0.12%
2021/05/04	15.6	55.96	16.4	56.08	55.10	-0.7	4,169	-0.02%
2021/05/03	7.5	55.69	13.2	55.88	55.80	-5.7	4,062	-0.14%
2021/04/29	4	55.26	2.1	55.69	55.70	1.9	4,045	0.05%
2021/04/28	1.3	55.36	2	55.40	55.50	-0.7	4,041	-0.02%
2021/04/27	3.4	55.31	1	55.30	55.40	2.4	4,055	0.06%
2021/04/26	2.1	55.95	23.1	55.90	56.00	-21.1	4,033	-0.52%
2021/04/23	12.1	55.45	1	55.80	55.30	11.1	4,033	0.28%
2021/04/22	28.5	56.84	15.5	57.32	56.30	13	4,039	0.32%
2021/04/21	3.3	57.03	13	57.13	57.20	-9.7	3,974	-0.24%
2021/04/20	5.2	56.97	6.2	56.69	56.80	-1	3,953	-0.03%
2021/04/19	2.9	56.17	5.4	56.20	56.40	-2.6	3,946	-0.06%
2021/04/16	1.1	54.70	27.2	55.26	55.60	-26.2	3,932	-0.67%
2021/04/15	10.3	54.63	4	54.67	54.60	6.3	3,946	0.16%
2021/04/14	3.1	54.83	0	55.01	55.00	3.1	3,959	0.08%
2021/04/13	6.3	55.34	7	55.61	55.30	-0.7	3,980	-0.02%
2021/04/12	1.2	55.22	10.8	55.15	55.00	-9.6	3,991	-0.24%
2021/04/09	10	55.08	6	55.22	55.00	4	3,990	0.10%
2021/04/08	10.1	55.26	4.4	55.27	55.30	5.7	3,974	0.14%
2021/04/07	5.9	55.47	14	55.50	55.80	-8.2	3,955	-0.21%
2021/04/06	13	55.20	6.9	55.32	55.00	6.1	3,961	0.15%
2021/04/01	9	54.79	3	55.00	54.70	6	3,974	0.15%
2021/03/31	17.2	55.00	4.3	55.17	54.50	12.9	3,951	0.33%
2021/03/30	10.5	54.92	8	55.11	55.20	2.5	3,997	0.06%
2021/03/29	1.8	54.18	21.6	54.82	55.20	-19.8	4,044	-0.49%
2021/03/26	14.1	53.84	0	0.00	53.70	14.1	4,071	0.35%
2021/03/25	11.1	53.89	0	0.00	54.00	11.1	4,136	0.27%
2021/03/24	15.4	54.15	17.2	54.20	54.10	-1.8	4,247	-0.04%
2021/03/23	9.8	53.57	15.1	53.59	53.70	-5.4	4,246	-0.13%
2021/03/22	6.6	53.53	1	53.79	54.10	5.6	4,288	0.13%
2021/03/19	12	54.01	5.3	54.20	54.10	6.7	4,272	0.16%
2021/03/18	34.1	54.90	22	54.93	54.90	12.1	4,158	0.29%
2021/03/17	29.8	55.09	16.1	55.00	54.90	13.8	4,085	0.34%
2021/03/16	96.1	54.47	58.3	53.87	53.80	37.7	4,021	0.94%
2021/03/15	8.1	54.80	3.7	54.80	54.80	4.4	3,899	0.11%
2021/03/12	0.1	49.60	0.1	49.60	49.90	-0.1	3,903	0.00%
2021/03/11	7.9	49.82	6.1	49.71	49.35	1.8	3,951	0.05%
2021/03/10	4	49.16	2	49.35	49.10	2	3,979	0.05%
2021/03/09	1	49.55	3	49.45	49.15	-2	4,003	-0.05%
2021/03/08	1.2	48.75	1	48.80	48.70	0.2	4,016	0.00%
2021/03/05	2.3	48.67	1	49.00	48.75	1.3	4,046	0.03%
2021/03/04	2.1	49.02	0	49.10	49.10	2	4,165	0.05%
2021/03/03	0.1	49.00	1	48.90	49.35	-0.9	4,175	-0.02%
2021/03/02	0	49.00	0.1	49.31	49.00	-0.1	4,170	0.00%
2021/02/26	7.6	49.35	2.1	49.65	49.35	5.5	4,182	0.13%
2021/02/25	8.5	50.06	16.4	49.63	50.40	-7.9	4,126	-0.19%
2021/02/24	3.1	49.08	10.1	48.95	48.30	-7	4,079	-0.17%
2021/02/23	4.3	48.02	3	48.07	48.30	1.3	4,052	0.03%
2021/02/22	5.1	48.49	3.2	48.15	47.85	1.9	4,047	0.05%
2021/02/19	1	46.80	3	47.02	47.60	-2	4,040	-0.05%
2021/02/18	0.1	47.15	1	47.35	47.10	-0.9	4,072	-0.02%
2021/02/17	0.1	47.35	4	47.54	47.25	-3.9	4,140	-0.09%
2021/02/05	0.1	46.80	2.1	47.04	46.80	-2	4,189	-0.05%
2021/02/04	1.1	47.10	1.1	47.00	47.05	-0.1	4,216	0.00%
2021/02/03	9	46.91	6	47.30	47.30	3	4,273	0.07%
2021/02/01	0	45.85	1	45.50	45.85	-1	4,271	-0.02%
2021/01/29	1.6	45.51	3	46.87	45.20	-1.4	4,264	-0.03%
2021/01/28	1	46.22	2	46.75	46.70	-1	4,201	-0.02%
2021/01/27	0	47.25	4.1	47.39	47.25	-4	4,180	-0.10%
2021/01/26	0	0.00	2.3	47.08	47.05	-2.3	4,172	-0.05%
2021/01/25	0.2	47.16	10.1	47.07	46.90	-9.8	4,158	-0.24%
2021/01/22	0.1	46.25	4	46.40	46.80	-3.9	4,182	-0.09%
2021/01/21	2.2	46.34	2.3	46.12	46.50	-0.1	4,171	0.00%
2021/01/20	5	46.13	5.7	46.01	46.15	-0.6	4,187	-0.02%
2021/01/19	2	47.02	0	0.00	46.85	2	4,174	0.05%
2021/01/18	2.1	47.02	5.5	47.08	46.95	-3.4	4,197	-0.08%
2021/01/15	2	47.70	29.1	47.77	47.55	-27.1	4,198	-0.65%
2021/01/14	0.6	46.87	1	46.85	46.85	-0.4	4,202	-0.01%
2021/01/13	3.8	47.26	14.1	47.22	47.20	-10.3	4,227	-0.24%
2021/01/12	3	47.02	0.9	47.10	46.75	2.1	4,239	0.05%
2021/01/11	19.1	47.46	1	47.40	47.55	18.1	4,216	0.43%
2021/01/08	3.1	47.44	8.2	47.53	47.80	-5	4,219	-0.12%
2021/01/07	1.7	47.35	0.1	47.30	47.25	1.6	4,196	0.04%
2021/01/06	4.3	47.22	1.1	47.39	47.35	3.2	4,182	0.08%
2021/01/05	5.3	47.39	6.1	47.48	47.70	-0.8	4,210	-0.02%
2021/01/04	2.1	46.99	3	47.27	47.00	-0.9	4,193	-0.02%
2020/12/31	1.1	46.86	3.3	46.99	47.00	-2.2	4,197	-0.05%
2020/12/30	0.5	46.37	2.4	46.59	46.75	-1.9	4,201	-0.05%
2020/12/29	0.8	46.55	0.9	46.60	46.90	-0.1	4,209	0.00%
2020/12/28	4	47.23	6	47.17	47.05	-2	4,232	-0.05%
2020/12/25	13.2	46.88	10.2	46.88	46.70	3.1	4,218	0.07%
2020/12/24	12	46.94	18.1	46.90	47.00	-6.1	4,218	-0.14%
2020/12/23	6.5	46.22	26	46.25	46.60	-19.5	4,103	-0.48%
2020/12/22	4.8	45.47	1	45.60	45.10	3.8	4,015	0.09%
2020/12/21	3.2	45.19	34	45.12	45.20	-30.8	3,985	-0.77%
2020/12/18	4.2	45.53	12.1	45.87	44.85	-7.9	3,902	-0.20%
2020/12/17	1.6	45.66	1.1	45.49	45.30	0.5	3,810	0.01%
2020/12/16	21.8	45.80	26	45.86	45.80	-4.2	3,804	-0.11%
2020/12/15	2.2	44.50	1.2	44.61	44.40	1	3,737	0.03%
2020/12/14	3	44.90	2	44.95	45.00	1	3,710	0.03%
2020/12/11	3.1	45.01	5.1	45.10	45.15	-2	3,698	-0.05%
2020/12/10	1.3	45.40	2	45.45	45.30	-0.7	3,715	-0.02%
2020/12/09	6.3	45.40	3.1	45.43	45.35	3.2	3,672	0.09%
2020/12/08	8	45.18	2	45.20	45.20	6	3,633	0.17%
2020/12/07	4	44.92	7	44.99	44.95	-3	3,588	-0.08%
2020/12/04	1.5	44.34	1.1	44.74	44.55	0.3	3,584	0.01%
2020/12/03	3.4	44.73	1	44.95	44.50	2.4	3,545	0.07%
2020/12/02	0.5	45.35	7.1	44.93	44.85	-6.6	3,501	-0.19%
2020/12/01	1.1	44.50	1	44.50	44.35	0.1	3,499	0.00%
2020/11/30	7.2	44.84	7	44.89	44.50	0.2	3,505	0.01%
2020/11/27	3.8	44.64	10.7	44.60	44.95	-6.9	3,372	-0.20%
2020/11/26	1.3	43.88	4	43.90	44.10	-2.7	3,345	-0.08%
2020/11/25	1	43.75	1	43.55	43.50	0	3,381	0.00%
2020/11/24	5	43.45	2.3	43.80	43.50	2.7	3,353	0.08%
2020/11/23	1	43.40	1.3	43.50	43.55	-0.3	3,312	-0.01%
2020/11/20	1.5	43.33	2	43.55	43.30	-0.5	3,290	-0.02%
2020/11/19	5	43.37	0.5	43.45	43.35	4.5	3,279	0.14%
2020/11/18	4.1	43.28	3	43.55	43.70	1.1	3,291	0.03%
2020/11/17	8.5	43.50	6.6	43.57	43.20	2	3,374	0.06%
2020/11/16	11	43.51	14	43.60	43.50	-3	3,392	-0.09%
2020/11/13	16.1	42.35	0.1	42.45	42.35	16.1	3,380	0.47%
2020/11/12	1.6	43.07	4	43.50	42.90	-2.4	3,324	-0.07%
2020/11/11	2	42.98	3	43.00	43.10	-1	3,305	-0.03%
2020/11/10	0	42.90	0.1	42.95	42.80	-0.1	3,295	0.00%
2020/11/09	4	42.73	5.1	42.79	42.90	-1.1	3,391	-0.03%
2020/11/06	0	0.00	1.1	42.91	43.05	-1.1	3,470	-0.03%
2020/11/05	3	42.63	0	0.00	42.65	3	3,612	0.08%
2020/11/04	0	42.15	8	42.15	42.05	-8	3,619	-0.22%
2020/11/03	2	42.77	5	42.79	42.70	-3	3,616	-0.08%
2020/11/02	1	42.55	5.7	42.64	42.50	-4.7	3,619	-0.13%
2020/10/30	0.1	42.60	10	42.50	42.45	-9.9	3,629	-0.27%
2020/10/29	2.4	41.81	3	42.07	42.00	-0.6	3,632	-0.02%
2020/10/28	3.5	42.26	6	42.58	42.50	-2.5	3,660	-0.07%
2020/10/27	0	42.15	10	42.17	42.20	-10	3,637	-0.27%
2020/10/26	7.2	41.65	1	41.55	41.60	6.2	3,638	0.17%
2020/10/23	2.1	42.25	2	42.65	42.10	0.1	3,636	0.00%
2020/10/22	1	42.35	0	0.00	42.65	1	3,731	0.03%
2020/10/21	6.2	42.32	4	42.43	42.05	2.2	3,688	0.06%
2020/10/20	1	42.40	0	0.00	42.35	1	3,674	0.03%
2020/10/19	1	41.85	1	42.00	41.95	0	3,690	0.00%
2020/10/16	3	41.95	7	42.18	41.75	-4	3,729	-0.11%
2020/10/15	4	41.61	8	41.62	41.85	-4	3,838	-0.10%
2020/10/14	10	41.79	2	42.10	41.60	8	3,988	0.20%
2020/10/13	9	41.97	18	41.97	42.30	-9	4,045	-0.22%
2020/10/12	1	40.50	1	40.50	40.60	0	4,087	0.00%
2020/10/08	5	40.44	3.2	40.37	40.45	1.8	4,144	0.04%
2020/10/07	1	40.55	0	40.90	40.50	1	4,206	0.02%
2020/10/06	5	40.73	5	40.61	40.85	0	4,262	0.00%
2020/10/05	17	40.31	2	40.63	40.15	15	4,298	0.35%
2020/09/30	2	41.25	4	41.33	41.30	-2	4,301	-0.05%
2020/09/29	1.2	40.92	0	0.00	40.90	1.2	4,353	0.03%
2020/09/28	3	41.25	1	41.20	41.25	2	4,469	0.04%
2020/09/25	1	40.55	3	40.50	40.75	-2	4,529	-0.04%
2020/09/24	7.2	40.35	9	40.59	40.15	-1.8	4,559	-0.04%
2020/09/23	2	41.25	0	0.00	41.40	2	4,575	0.04%
2020/09/22	8	41.37	3.7	41.09	41.10	4.3	4,630	0.09%
2020/09/21	15	41.76	12	41.89	41.65	3	4,661	0.06%
2020/09/18	0	0.00	1	42.35	42.35	-1	4,727	-0.02%
2020/09/17	1	42.25	5	42.35	42.35	-4	4,821	-0.08%
2020/09/16	1	42.75	0	0.00	42.70	1	4,920	0.02%
2020/09/15	3	42.33	1	42.30	42.40	2	5,017	0.04%
2020/09/14	3	42.38	3	42.52	42.75	0	5,170	0.00%
2020/09/11	6	42.54	0	0.00	42.60	6	5,259	0.11%
2020/09/10	10	42.64	4.3	43.18	42.75	5.8	5,371	0.11%
2020/09/09	4.1	42.40	1	42.80	42.90	3.1	5,659	0.05%
2020/09/08	5	42.94	3	42.80	42.95	2	5,759	0.03%
2020/09/07	13	43.03	10	43.20	42.90	3	5,881	0.05%
2020/09/04	17	42.72	4	42.80	43.15	13	6,022	0.22%
2020/09/03	14.2	43.11	2	43.15	43.05	12.2	6,100	0.20%
2020/09/02	7	43.59	7	43.49	43.45	0	6,134	0.00%
2020/09/01	9	43.62	1.3	43.63	43.70	7.8	6,218	0.12%
2020/08/31	5	43.83	0	0.00	43.70	5	6,234	0.08%
2020/08/28	9	44.16	0	0.00	44.25	9	6,237	0.14%
2020/08/27	2.9	45.04	0	0.00	45.00	2.9	6,282	0.05%
2020/08/26	3	44.98	2	44.88	45.00	1	6,329	0.02%
2020/08/25	2	45.05	4	45.16	45.00	-2	6,378	-0.03%
2020/08/24	2	44.93	34	44.89	45.05	-32	6,480	-0.49%
2020/08/21	27.1	43.78	6	43.67	43.80	21.1	6,522	0.32%
2020/08/20	12.1	44.42	6	44.78	44.10	6.1	6,446	0.09%
2020/08/19	11	46.06	21	46.10	45.70	-10	6,423	-0.16%
2020/08/18	4	45.46	7	45.57	45.60	-3	6,383	-0.05%
2020/08/17	2	45.28	55	45.51	45.55	-53	6,403	-0.83%
2020/08/14	6	45.94	27	45.46	45.55	-21	6,447	-0.33%
2020/08/13	28	45.61	19.2	45.53	46.00	8.8	6,520	0.13%
2020/08/12	20	44.46	11	44.05	44.60	9	6,548	0.14%
2020/08/11	64	44.37	45.3	44.44	44.40	18.7	6,540	0.29%
2020/08/10	6	43.23	3	43.03	42.80	3	6,529	0.05%
2020/08/07	2	42.83	10	42.77	42.85	-8	6,640	-0.12%
2020/08/06	1	42.70	3	42.65	42.95	-2	6,746	-0.03%
2020/08/05	3.2	42.84	2	42.80	42.90	1.2	6,765	0.02%
2020/08/04	6	42.69	8	42.90	42.95	-2	6,770	-0.03%
2020/08/03	16.1	42.94	18	42.90	42.50	-2	6,746	-0.03%
2020/07/31	5	43.89	13	43.89	43.80	-8	6,707	-0.12%
2020/07/30	12	43.55	1	44.00	44.05	11	6,714	0.16%
2020/07/29	22	43.81	12	44.19	43.55	10	6,705	0.15%
2020/07/28	12	44.16	40	44.24	44.05	-28	6,708	-0.42%
2020/07/27	4	43.41	9	43.39	43.55	-5	6,654	-0.08%
2020/07/24	12	43.50	4	43.18	43.50	8	6,672	0.12%
2020/07/23	4	43.54	18	43.84	44.00	-14	6,655	-0.21%
2020/07/22	10.3	43.34	11	43.32	43.40	-0.7	6,663	-0.01%
2020/07/21	40.1	44.19	22	43.93	43.85	18.1	6,621	0.27%
2020/07/20	13	43.14	32	43.31	44.15	-19	6,516	-0.29%
2020/07/17	14	42.64	5	42.65	42.60	9	6,379	0.14%
2020/07/16	3	42.57	4	42.76	42.65	-1	6,335	-0.02%
2020/07/15	20.4	43.01	7	42.69	42.60	13.4	6,259	0.21%
2020/07/14	3.2	42.82	9	42.92	42.80	-5.8	6,253	-0.09%
2020/07/13	8.3	42.95	20	43.07	42.70	-11.7	6,208	-0.19%
2020/07/10	6	42.77	11	42.92	42.70	-5	6,203	-0.08%
2020/07/09	26	42.77	5	42.79	42.70	21	6,161	0.34%
2020/07/08	12	42.30	15	42.28	42.50	-3	6,109	-0.05%
2020/07/07	16	41.88	8	42.02	42.25	8	6,045	0.13%
2020/07/06	5	41.75	24	41.75	41.90	-19	5,939	-0.32%
2020/07/03	22.5	41.70	7.3	41.66	41.45	15.3	5,898	0.26%
2020/07/02	8	41.69	10	41.74	42.05	-2	5,873	-0.03%
2020/07/01	16.1	42.03	8	41.89	41.85	8.1	5,811	0.14%
2020/06/30	6	41.23	9	41.37	41.65	-3	5,767	-0.05%
2020/06/29	7	40.94	6	41.14	41.20	1	5,730	0.02%
2020/06/24	20	41.31	7	41.35	41.30	13	5,657	0.23%
2020/06/23	10.3	41.00	7	40.94	41.00	3.3	5,598	0.06%
2020/06/22	12	40.80	3	40.85	40.85	9	5,554	0.16%
2020/06/19	16.2	41.09	10	41.31	40.80	6.2	5,528	0.11%
2020/06/18	24.3	41.31	0	0.00	41.20	24.3	5,443	0.45%
2020/06/17	26.2	41.81	5	41.87	41.85	21.2	5,429	0.39%
2020/06/16	45.7	42.31	3	42.15	42.00	42.7	5,398	0.79%
2020/06/15	15.1	45.97	6	46.03	46.10	9.1	5,254	0.17%
2020/06/12	5	45.58	11	45.49	46.05	-6	5,238	-0.11%
2020/06/11	5	45.99	3	46.17	46.10	2	5,257	0.04%
2020/06/10	5	45.86	3	45.88	46.00	2	5,220	0.04%
2020/06/09	18	45.67	7	45.81	45.85	11	5,301	0.21%
2020/06/08	5	45.44	2	45.58	45.75	3	5,320	0.06%
2020/06/05	5	45.36	1	45.70	45.25	4	5,278	0.08%
2020/06/04	10	45.29	23.1	45.39	45.50	-13.1	5,321	-0.25%
2020/06/03	4	45.79	13	45.88	45.75	-9	5,335	-0.17%
2020/06/02	8	45.50	6.3	45.48	45.55	1.7	5,291	0.03%
2020/06/01	1	45.10	4	45.13	45.05	-3	5,274	-0.06%
2020/05/29	8	44.60	1	44.95	44.40	7	5,252	0.13%
2020/05/28	13	45.37	6	45.38	44.75	7	5,169	0.14%
2020/05/27	2	44.83	1	44.95	44.85	1	5,144	0.02%
2020/05/26	3	44.68	5	44.86	44.50	-2	5,178	-0.04%
2020/05/25	5	44.21	9	44.37	44.45	-4	5,159	-0.08%
2020/05/22	15	44.73	13	44.70	44.70	2	5,172	0.04%
2020/05/21	14	44.70	16	44.79	44.95	-2	5,156	-0.04%
2020/05/20	23.1	43.79	19	43.90	44.10	4.1	5,096	0.08%
2020/05/19	9	43.09	6	43.09	43.15	3	4,996	0.06%
2020/05/18	8	42.78	7.1	42.77	42.60	0.9	4,881	0.02%
2020/05/15	4	42.14	5.3	42.39	42.40	-1.3	4,796	-0.03%
2020/05/14	8	41.22	12.4	41.18	41.40	-4.4	4,657	-0.09%
2020/05/13	6	41.07	15.1	40.67	41.00	-9.1	4,542	-0.20%
2020/05/12	6	39.42	0	0.00	39.40	6	4,430	0.14%
2020/05/11	11	39.70	5	39.80	39.90	6	4,423	0.14%
2020/05/08	2	39.53	0	0.00	39.35	2	4,420	0.05%
2020/05/07	1	39.35	1	39.05	39.15	0	4,426	0.00%
2020/05/06	0	0.00	1	38.95	38.95	-1	4,446	-0.02%
2020/05/05	0	0.00	2	39.25	39.00	-2	4,488	-0.04%
2020/05/04	10	38.79	15.5	38.67	38.90	-5.5	4,492	-0.12%
2020/04/30	2	39.93	3	39.93	39.90	-1	4,486	-0.02%
2020/04/29	1.5	39.77	4	39.84	39.75	-2.5	4,481	-0.06%
2020/04/28	4	39.36	11	39.62	39.50	-7	4,499	-0.16%
2020/04/27	2	39.20	1.1	39.18	39.05	0.9	4,656	0.02%
2020/04/24	5	38.28	0	0.00	38.05	5	4,641	0.11%
2020/04/23	0	0.00	1	38.50	38.40	-1	4,659	-0.02%
2020/04/22	1	37.90	0	0.00	38.15	1	4,657	0.02%
2020/04/21	0	0.00	2	37.95	37.80	-2	4,681	-0.04%
2020/04/20	4	38.49	3	38.47	38.60	1	4,697	0.02%
2020/04/17	1	38.40	4	38.46	38.45	-3	4,664	-0.06%
2020/04/16	2	37.58	15	37.55	37.90	-13	4,597	-0.28%
2020/04/15	1	37.75	1	37.80	37.80	0	4,570	0.00%
2020/04/13	1	37.10	0	0.00	37.00	1	4,552	0.02%
2020/04/10	1	37.25	1	37.20	37.35	0	4,578	0.00%
2020/04/09	2	37.15	0	0.00	37.20	2	4,631	0.04%
2020/04/08	1	37.70	12	37.58	37.25	-11	4,640	-0.24%
2020/04/07	14	37.14	2	37.50	37.20	12	4,684	0.26%
2020/04/06	3	36.82	9	36.97	37.10	-6	4,699	-0.13%
2020/04/01	0	0.00	3	37.00	36.70	-3	4,715	-0.06%
2020/03/31	0	0.00	3	37.15	37.15	-3	4,708	-0.06%
2020/03/30	3	36.48	1.5	36.62	36.55	1.5	4,683	0.03%
2020/03/27	11	37.56	3	37.67	36.60	8	4,715	0.17%
2020/03/26	1	36.01	11	36.38	37.00	-10	4,704	-0.21%
2020/03/25	1	35.50	118	35.58	35.90	-117	4,738	-2.47%	大賣/鉅額交易
2020/03/24	0	0.00	2	34.83	34.35	-2	4,724	-0.04%
2020/03/23	11	32.95	2	33.60	32.75	9	4,674	0.19%
2020/03/20	5	33.91	4	33.84	33.75	1	4,624	0.02%
2020/03/19	1.5	33.83	4	33.70	33.50	-2.5	4,558	-0.05%
2020/03/18	4.4	35.11	4	35.16	34.45	0.4	4,437	0.01%
2020/03/17	5.2	34.82	8	34.90	34.60	-2.8	4,323	-0.06%
2020/03/16	9	34.74	8	34.78	34.30	1	4,185	0.02%
2020/03/13	29	33.02	3	33.27	33.75	26	4,087	0.64%
2020/03/12	12	35.44	0	0.00	35.40	12	3,902	0.31%
2020/03/11	2	36.73	0	0.00	36.70	2	3,834	0.05%
2020/03/10	4	36.56	2	36.75	36.70	2	3,798	0.05%
2020/03/09	2.1	36.80	0	0.00	36.90	2.1	3,733	0.06%
2020/03/06	1	37.50	351	37.60	37.55	-350	3,674	-9.52%	大賣/鉅額交易
2020/03/05	0	0.00	1	37.55	37.75	-1	3,644	-0.03%
2020/03/03	7	37.00	0	0.00	36.90	7	3,593	0.19%
2020/03/02	7	36.99	8	37.13	36.80	-1	3,549	-0.03%
2020/02/27	2	37.70	1	37.60	37.60	1	3,595	0.03%
2020/02/26	2	37.05	0	0.00	37.65	2	3,530	0.06%
2020/02/25	1	37.70	0	0.00	37.60	1	3,507	0.03%
2020/02/24	1	37.80	0	0.00	37.90	1	3,489	0.03%
2020/02/20	0	0.00	1	38.10	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	4	38.09	38.10	-4	3,489	-0.11%
2020/02/17	1	37.50	0	0.00	37.60	1	3,524	0.03%
2020/02/14	1	37.70	0	0.00	37.70	1	3,602	0.03%
2020/02/13	1.4	37.94	0	0.00	37.90	1.4	3,690	0.04%
2020/02/12	1	37.75	1	37.90	37.70	0	3,706	0.00%
2020/02/11	2.1	37.55	2	37.60	37.50	0.1	3,692	0.00%
2020/02/10	5	37.71	0	0.00	37.75	5	3,666	0.14%
2020/02/07	3	38.00	2	38.20	38.00	1	3,685	0.03%
2020/02/06	1	37.70	2	38.35	38.50	-1	3,678	-0.03%
2020/02/04	4	37.30	0	0.00	37.30	4	3,619	0.11%
2020/02/03	0	0.00	3	37.03	37.20	-3	3,614	-0.08%
2020/01/31	3	37.45	2	37.00	37.50	1	3,587	0.03%
2020/01/30	4	37.01	2	37.15	37.00	2	3,552	0.06%
2020/01/20	1	38.70	2.1	38.92	38.80	-1.1	3,366	-0.03%
2020/01/17	0	0.00	13	38.56	38.55	-13	3,342	-0.39%
2020/01/16	0	0.00	2	38.43	38.30	-2	3,327	-0.06%
2020/01/15	1	38.20	2	38.45	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	3	38.02	38.15	-3	3,353	-0.09%
2020/01/10	1	37.35	4	37.28	37.45	-3	3,378	-0.09%
2020/01/09	0	0.00	1	37.00	37.15	-1	3,379	-0.03%
2020/01/08	1	36.80	6	36.83	36.95	-5	3,377	-0.15%
2020/01/07	0.2	37.15	0	0.00	37.10	0.2	3,364	0.00%
2020/01/03	0.1	37.40	0	0.00	37.50	0.1	3,401	0.00%
2020/01/02	2	37.60	0	0.00	37.40	2	3,361	0.06%
2019/12/30	2	37.43	0	0.00	37.50	2	3,312	0.06%
2019/12/27	1	37.50	0	0.00	37.50	1	3,296	0.03%
2019/12/26	0.5	37.60	0	0.00	37.60	0.5	3,287	0.02%
2019/12/25	0	0.00	1	37.75	37.70	-1	3,297	-0.03%
2019/12/24	2	37.65	5	37.79	37.60	-3	3,313	-0.09%
2019/12/23	0	0.00	2	37.70	37.70	-2	3,280	-0.06%
2019/12/20	2	37.83	1	38.00	37.60	1	3,258	0.03%
2019/12/19	2	38.05	0	0.00	38.05	2	3,192	0.06%
2019/12/18	0	0.00	28	37.87	38.15	-28	3,141	-0.89%
2019/12/17	5	37.25	15	37.48	37.60	-10	3,163	-0.32%
2019/12/16	0	0.00	8	37.16	37.15	-8	3,141	-0.25%
2019/12/13	1	37.15	0	0.00	37.15	1	3,135	0.03%
2019/12/11	0	0.00	2	37.28	37.35	-2	3,183	-0.06%
2019/12/10	0	0.00	2	37.00	37.20	-2	3,244	-0.06%
2019/12/09	1.5	37.00	0	0.00	37.00	1.5	3,284	0.05%
2019/12/05	0.1	37.00	0	0.00	37.05	0.1	3,322	0.00%
2019/12/04	0	0.00	2	36.90	37.15	-2	3,356	-0.06%
2019/12/02	0.1	36.90	4	37.04	36.95	-3.9	3,385	-0.12%
2019/11/29	1	36.90	0	0.00	36.85	1	3,411	0.03%
2019/11/27	0	0.00	1	37.50	37.50	-1	3,425	-0.03%
2019/11/25	0	0.00	1	37.50	37.35	-1	3,338	-0.03%
2019/11/22	0	0.00	3	37.35	37.40	-3	3,393	-0.09%
2019/11/21	1.1	36.89	0	0.00	36.75	1.1	3,418	0.03%
2019/11/20	4	37.11	1	37.30	37.15	3	3,435	0.09%
2019/11/19	11	37.25	0	0.00	37.25	11	3,496	0.31%
2019/11/18	1	37.60	1	37.70	37.55	0	3,495	0.00%
2019/11/15	2	37.35	3	37.60	37.55	-1	3,505	-0.03%
2019/11/14	2	37.40	0	0.00	37.30	2	3,498	0.06%
2019/11/13	1	37.75	8	37.71	37.90	-7	3,477	-0.20%
2019/11/12	1	36.85	4	37.23	37.45	-3	3,400	-0.09%
2019/11/11	6	36.41	0.4	36.50	36.50	5.6	3,309	0.17%
2019/11/07	0	0.00	1	36.50	36.50	-1	3,310	-0.03%
2019/11/06	2	36.75	1	36.70	36.70	1	3,326	0.03%
2019/11/05	11	36.37	4	36.38	36.30	7	3,314	0.21%
2019/11/04	2	36.40	1	36.30	36.40	1	3,308	0.03%
2019/11/01	2	36.40	0	0.00	36.45	2	3,299	0.06%
2019/10/31	1	36.50	0	0.00	36.35	1	3,338	0.03%
2019/10/29	7.7	36.21	0	0.00	36.10	7.7	3,307	0.23%
2019/10/24	1	36.50	2	36.65	36.60	-1	3,262	-0.03%
2019/10/23	1	36.55	2	36.63	36.50	-1	3,270	-0.03%
2019/10/22	1	36.30	1	36.30	36.35	0	3,230	0.00%
2019/10/21	6	36.12	5	36.30	36.15	1	3,197	0.03%
2019/10/18	2	35.95	0	0.00	35.95	2	3,153	0.06%
2019/10/17	13	35.87	0	0.00	35.95	13	3,088	0.42%
2019/10/16	9.4	35.93	0	0.00	36.00	9.4	3,062	0.31%
2019/10/15	6	35.97	0	0.00	35.90	6	3,056	0.20%
2019/10/14	3	35.92	0	0.00	35.90	3	3,031	0.10%
2019/10/09	4	36.30	0	0.00	36.20	4	2,966	0.13%
2019/10/07	1	36.85	5	36.90	36.80	-4	2,914	-0.14%
2019/10/04	0	0.00	2	36.68	36.80	-2	2,895	-0.07%
2019/10/03	6	36.30	0	0.00	36.50	6	2,880	0.21%
2019/10/02	0.5	36.65	9.6	36.59	36.70	-9.1	2,856	-0.32%
2019/09/27	2	36.45	0	0.00	36.30	2	2,813	0.07%
2019/09/26	2	36.88	1	36.85	36.75	1	2,788	0.04%
2019/09/23	1	36.85	1	36.95	36.85	0	2,684	0.00%
2019/09/19	1	36.85	0	0.00	36.75	1	2,604	0.04%
2019/09/18	0	0.00	2	36.85	36.80	-2	2,625	-0.08%
2019/09/17	2	36.88	0	0.00	36.80	2	2,643	0.08%
2019/09/16	0	0.00	2	36.73	36.90	-2	2,625	-0.08%
2019/09/12	6	36.25	0	0.00	36.45	6	2,640	0.23%
2019/09/11	9	36.53	2	36.25	36.40	7	2,610	0.27%
2019/09/10	2.5	36.46	0	0.00	36.60	2.5	2,574	0.10%
2019/09/09	2	36.35	1	36.70	36.60	1	2,548	0.04%
2019/09/05	1	36.60	0	0.00	36.80	1	2,470	0.04%
2019/09/04	1	36.35	1	36.60	36.60	0	2,437	0.00%
2019/09/03	2	36.48	0	0.00	36.30	2	2,413	0.08%
2019/08/30	3	36.97	2	37.00	37.00	1	2,400	0.04%
2019/08/28	1	36.05	1	36.50	36.40	0	2,379	0.00%
2019/08/27	6	36.03	0.8	36.30	36.50	5.3	2,367	0.22%
2019/08/26	12	35.88	1	35.95	36.10	11	2,303	0.48%
2019/08/23	5	36.42	0	0.00	36.60	5	2,278	0.22%
2019/08/22	7	38.50	3	38.67	38.65	4	2,224	0.18%
2019/08/21	0	0.00	2	38.30	38.30	-2	2,329	-0.09%
2019/08/20	2	38.10	0	0.00	38.05	2	2,287	0.09%
2019/08/16	1	37.70	0	0.00	38.20	1	2,250	0.04%
2019/08/13	2	37.38	0	0.00	37.35	2	2,254	0.09%
2019/08/08	2	37.05	0	0.00	37.20	2	2,269	0.09%
2019/08/07	20	37.10	0	0.00	37.10	20	2,276	0.88%
2019/08/06	21	37.01	0	0.00	37.20	21	2,306	0.91%
2019/08/02	1	37.70	0	0.00	37.85	1	2,327	0.04%
2019/08/01	0.5	38.10	0	0.00	38.15	0.5	2,365	0.02%
2019/07/31	0	0.00	1	38.25	38.35	-1	2,369	-0.04%
2019/07/30	1	38.50	0	0.00	38.35	1	2,366	0.04%
2019/07/29	1.5	38.32	1	38.20	38.35	0.5	2,406	0.02%
2019/07/26	1	38.15	0	0.00	38.20	1	2,406	0.04%
2019/07/25	1.5	38.28	0	0.00	38.30	1.5	2,409	0.06%
2019/07/24	4	38.56	1	38.65	38.30	3	2,411	0.12%
2019/07/22	1	39.00	1	39.20	39.00	0	2,391	0.00%
2019/07/19	0	0.00	3	39.20	39.15	-3	2,441	-0.12%
2019/07/17	1	39.00	0	0.00	39.20	1	2,510	0.04%
2019/07/16	1	39.00	0	0.00	39.10	1	2,498	0.04%
2019/07/15	1	38.90	1	39.00	39.00	0	2,526	0.00%
2019/07/12	0.5	39.05	0	0.00	39.05	0.5	2,572	0.02%
2019/07/08	0	0.00	2	39.05	39.10	-2	2,801	-0.07%
2019/07/05	0	0.00	1	39.35	39.15	-1	2,847	-0.04%
2019/07/03	0	0.00	1	39.00	39.05	-1	2,943	-0.03%
2019/07/02	0.8	38.90	0	0.00	38.90	0.8	2,976	0.03%
2019/06/27	0	0.00	4	39.18	39.15	-4	3,139	-0.13%
2019/06/26	2	38.75	1	38.80	38.90	1	3,139	0.03%
2019/06/25	0	0.00	2	38.65	38.55	-2	3,170	-0.06%
2019/06/21	0	0.00	2	38.80	38.45	-2	3,123	-0.06%
2019/06/20	0	0.00	1	39.05	38.60	-1	3,100	-0.03%
2019/06/19	0	0.00	2	38.70	38.85	-2	3,071	-0.07%
2019/06/18	0.2	37.90	0	0.00	38.15	0.2	3,048	0.01%
2019/06/17	0	0.00	1	38.30	38.30	-1	3,070	-0.03%
2019/06/14	0	0.00	0	38.20	38.05	0	3,094	0.00%
2019/06/10	0	0.00	5	38.11	38.10	-5	3,204	-0.16%
2019/06/06	0	0.00	1	38.05	37.70	-1	3,201	-0.03%
2019/06/04	0	0.00	2	38.00	38.10	-2	3,217	-0.06%
2019/05/31	0	0.00	1	38.20	38.25	-1	3,218	-0.03%
2019/05/22	0	0.00	6	37.58	37.70	-6	3,145	-0.19%
2019/05/21	1	37.60	0	0.00	37.70	1	3,150	0.03%
2019/05/20	0	0.00	4	37.58	37.65	-4	3,138	-0.13%
2019/05/17	0	0.00	13	37.19	37.10	-13	3,118	-0.42%
2019/05/16	7	36.60	7	36.72	36.55	0	3,101	0.00%
2019/05/15	6	36.83	2	36.75	36.60	4	3,080	0.13%
2019/05/14	7	36.55	0	0.00	36.60	7	3,078	0.23%
2019/05/13	8	37.17	1	37.70	37.10	7	3,020	0.23%
2019/05/10	0.1	37.45	25	37.26	37.40	-24.9	2,998	-0.83%
2019/05/09	11	37.50	1	37.20	37.15	10	2,983	0.34%
2019/05/08	0	0.00	1	37.80	38.15	-1	2,909	-0.03%
2019/05/07	0	0.00	3	38.15	38.15	-3	2,890	-0.10%
2019/05/06	8.3	37.90	0	0.00	38.15	8.3	2,901	0.28%
2019/05/03	4	38.63	0	0.00	38.85	4	2,861	0.14%
2019/05/02	1	38.50	0	0.00	38.65	1	2,869	0.03%
2019/04/30	0	0.00	2	38.43	38.50	-2	2,908	-0.07%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/26	0.6	38.00	0	0.00	38.00	0.6	2,927	0.02%
2019/04/25	0	38.10	0	0.00	38.00	0	2,922	0.00%
2019/04/24	1	38.00	0	0.00	38.50	1	2,878	0.03%
2019/04/23	0	0.00	1	38.10	38.10	-1	2,872	-0.03%
2019/04/22	1	38.60	3	38.43	38.65	-2	2,840	-0.07%
2019/04/19	1	38.35	7	38.41	38.45	-6	2,843	-0.21%
2019/04/18	8.2	38.00	0	0.00	38.00	8.2	2,845	0.29%
2019/04/17	6	38.86	4	38.80	38.65	2	2,837	0.07%
2019/04/16	2	38.60	13	38.51	38.85	-11	2,795	-0.39%
2019/04/15	5	37.77	6	37.81	37.60	-1	2,720	-0.04%
2019/04/12	7	37.46	2	37.80	37.80	5	2,685	0.19%
2019/04/11	2.3	37.73	19	37.75	37.80	-16.7	2,655	-0.63%
2019/04/10	2.3	37.59	8	37.61	37.70	-5.7	2,626	-0.22%
2019/04/09	0	0.00	8	37.51	37.55	-8	2,602	-0.31%
2019/04/08	6.3	37.20	8	37.15	37.20	-1.8	2,571	-0.07%
2019/04/03	2.2	36.98	0	0.00	37.00	2.2	2,552	0.09%
2019/04/02	8	37.09	0	0.00	37.05	8	2,568	0.31%
2019/04/01	4	37.06	3	37.12	37.05	1	2,564	0.04%
2019/03/29	4	36.61	3	36.78	37.00	1	2,517	0.04%
2019/03/28	3.2	36.72	0	0.00	36.65	3.2	2,584	0.12%
2019/03/27	1	37.00	1	37.00	36.95	0	2,609	0.00%
2019/03/26	3	37.00	0	0.00	37.00	3	2,670	0.11%
2019/03/25	1	37.20	7	36.95	37.15	-6	2,786	-0.22%
2019/03/22	7	37.24	0	0.00	37.20	7	2,791	0.25%
2019/03/21	2.3	37.34	7	37.35	37.35	-4.7	2,791	-0.17%
2019/03/20	3	37.05	0	0.00	37.15	3	2,807	0.11%
2019/03/18	1.3	37.12	21	37.10	37.05	-19.7	2,843	-0.69%
2019/03/15	3	36.73	2	36.90	37.20	1	2,864	0.04%
2019/03/14	7	36.59	0	0.00	36.65	7	2,809	0.25%
2019/03/13	1	37.05	0	0.00	37.20	1	2,850	0.04%
2019/03/12	7	37.15	5	37.10	37.00	2	2,905	0.07%
2019/03/11	16	36.67	1	36.75	36.65	15	3,001	0.50%
2019/03/08	10	36.47	0	0.00	36.40	10	3,100	0.32%
2019/03/07	13	36.87	0	37.00	36.75	13	3,332	0.39%
2019/03/06	2	36.90	0	0.00	37.00	2	3,570	0.06%
2019/03/05	2	36.80	2	36.85	36.75	0	3,650	0.00%
2019/03/04	6	37.07	0	0.00	37.00	6	3,695	0.16%
2019/02/27	0	0.00	1	37.40	37.50	-1	3,713	-0.03%
2019/02/26	8	37.53	0	0.00	37.30	8	3,734	0.21%
2019/02/25	4	37.26	7	37.32	37.55	-3	3,723	-0.08%
2019/02/22	6	37.13	1	37.25	37.25	5	3,737	0.13%
2019/02/21	6	37.08	0	0.00	37.10	6	3,781	0.16%
2019/02/19	1	37.10	4	37.14	37.05	-3	3,861	-0.08%
2019/02/18	3	37.12	1	37.15	37.05	2	4,003	0.05%
2019/02/15	6	37.33	0	0.00	37.20	6	4,023	0.15%
2019/02/14	1	37.65	0	0.00	37.60	1	4,086	0.02%
2019/02/13	4	37.79	0	0.00	37.60	4	4,093	0.10%
2019/02/12	2	37.90	0	0.00	38.10	2	4,094	0.05%
2019/01/30	0	0.00	1	37.95	37.80	-1	4,105	-0.02%
2019/01/29	2	37.55	1	37.65	37.70	1	4,091	0.02%
2019/01/28	3	37.93	2	37.65	37.80	1	4,102	0.02%
2019/01/25	0	0.00	6	37.80	37.80	-6	4,133	-0.15%
2019/01/24	1	37.00	0	0.00	37.00	1	4,160	0.02%
2019/01/23	5	36.80	2	37.10	37.10	3	4,223	0.07%
2019/01/22	3	37.23	4	37.48	37.10	-1	4,233	-0.02%
2019/01/21	0	0.00	1	37.95	37.90	-1	4,236	-0.02%
2019/01/18	0	0.00	2	37.70	38.00	-2	4,266	-0.05%
2019/01/17	1	36.65	1	36.95	37.00	0	4,319	0.00%
2019/01/16	5	37.07	1	37.25	36.85	4	4,364	0.09%
2019/01/15	0	0.00	5	37.47	37.25	-5	4,403	-0.11%
2019/01/10	1	37.10	2.1	37.00	37.20	-1.1	4,649	-0.02%
2019/01/09	1	36.70	1	36.85	36.75	0	4,659	0.00%
2019/01/08	1	35.85	0	0.00	35.90	1	4,671	0.02%
2019/01/07	1	35.75	8	35.93	36.35	-7	4,743	-0.15%
2019/01/04	10	35.20	0	0.00	35.70	10	4,802	0.21%
2019/01/03	0	0.00	1	36.05	35.65	-1	4,964	-0.02%
2019/01/02	27	35.87	0	0.00	35.55	27	4,988	0.54%
2018/12/28	0	0.00	5	36.40	36.40	-5	5,006	-0.10%
2018/12/26	2	36.55	2	36.20	35.95	0	5,114	0.00%
2018/12/25	0	0.00	5	36.67	36.80	-5	5,114	-0.10%
2018/12/22	0	0.00	2	35.90	35.75	-2	5,096	-0.04%
2018/12/21	2	34.98	3	35.30	35.50	-1	5,142	-0.02%
2018/12/20	11	35.07	2	35.25	35.15	9	5,085	0.18%
2018/12/19	3	34.83	1	35.10	35.35	2	5,047	0.04%
2018/12/18	1	34.65	0	0.00	34.55	1	5,010	0.02%
2018/12/17	7	35.60	1	35.55	35.55	6	4,931	0.12%
2018/12/14	3	35.67	0	0.00	35.65	3	4,930	0.06%
2018/12/13	6	35.88	0	0.00	36.10	6	4,920	0.12%
2018/12/12	3	35.72	0	0.00	35.80	3	4,896	0.06%
2018/12/11	3	35.38	0	0.00	35.25	3	4,865	0.06%
2018/12/10	4	35.60	0	0.00	35.45	4	4,804	0.08%
2018/12/07	2	36.50	0	0.00	36.40	2	4,788	0.04%
2018/12/06	5	36.22	6	36.43	36.35	-1	4,802	-0.02%
2018/12/05	3	37.05	3	37.00	36.90	0	4,739	0.00%
2018/12/04	9	37.72	4	37.45	37.55	5	4,691	0.11%
2018/12/03	16	37.37	11	37.34	37.65	5	4,612	0.11%
2018/11/30	5	36.46	0	0.00	36.25	5	4,516	0.11%
2018/11/29	14	36.65	9	36.44	35.80	5	4,291	0.12%
2018/11/22	2	33.50	0	0.00	33.45	2	3,848	0.05%
2018/11/21	1	33.55	0	0.00	33.45	1	3,842	0.03%
2018/11/20	1	33.50	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	1	33.75	33.75	-1	3,765	-0.03%
2018/11/16	1	33.35	0	0.00	33.35	1	3,735	0.03%
2018/11/15	1	33.05	0	0.00	33.55	1	3,695	0.03%
2018/11/08	0.1	34.50	0	0.00	34.25	0.1	3,696	0.00%
2018/11/05	0	0.00	1	34.00	34.25	-1	3,784	-0.03%
2018/11/02	0	0.00	1	34.45	34.20	-1	3,807	-0.03%
2018/10/31	3	33.02	0	0.00	33.30	3	3,840	0.08%
2018/10/29	1	32.90	0	0.00	32.75	1	3,758	0.03%
2018/10/26	4	32.76	4	32.88	32.95	0	3,727	0.00%
2018/10/25	3	32.97	1	33.40	32.60	2	3,712	0.05%
2018/10/24	2	34.05	0	0.00	34.05	2	3,668	0.05%
2018/10/23	1	34.15	0	0.00	34.20	1	3,639	0.03%
2018/10/22	1	34.30	0	0.00	34.40	1	3,631	0.03%
2018/10/19	5	34.92	5	35.16	34.75	0	3,619	0.00%
2018/10/18	1	34.20	1	34.30	34.40	0	3,455	0.00%
2018/10/17	4.1	34.20	2	34.33	34.10	2.1	3,458	0.06%
2018/10/16	1.6	34.04	0	0.00	33.90	1.6	3,452	0.05%
2018/10/15	1	34.10	0	0.00	33.90	1	3,430	0.03%
2018/10/12	3	33.98	0	0.00	34.00	3	3,394	0.09%
2018/10/11	5	34.33	1	34.35	34.00	4	3,337	0.12%
2018/10/08	2	36.88	2	36.73	36.70	0	3,154	0.00%
2018/10/05	12	36.71	2	36.48	36.90	10	3,159	0.32%
2018/10/04	6	36.80	0	0.00	36.85	6	3,164	0.19%
2018/10/02	3	37.77	3	38.00	37.75	0	3,166	0.00%
2018/10/01	1	38.40	1	38.85	38.50	0	3,163	0.00%
2018/09/28	1	39.10	0	0.00	38.95	1	3,251	0.03%
2018/09/27	3	39.28	1	39.15	39.20	2	3,285	0.06%
2018/09/25	1	39.20	0	0.00	39.15	1	3,280	0.03%
2018/09/21	2	38.48	0	0.00	38.75	2	3,301	0.06%
2018/09/20	13	38.50	0	0.00	38.15	13	3,289	0.40%
2018/09/12	1	38.20	0	0.00	38.70	1	3,430	0.03%
2018/09/11	1	39.00	0	0.00	38.45	1	3,466	0.03%
2018/08/31	1	40.55	1	40.65	41.10	0	3,766	0.00%
2018/08/22	1	40.80	0	0.00	40.80	1	4,079	0.02%
2018/08/21	3	42.43	0	0.00	42.95	3	4,074	0.07%
2018/08/20	2	42.00	0	0.00	42.15	2	4,065	0.05%
2018/08/15	1	42.00	0	0.00	41.80	1	4,096	0.02%
2018/08/14	11	43.50	11	43.05	44.15	0	4,026	0.00%
2018/08/13	1	43.30	0	0.00	43.50	1	4,088	0.02%
2018/08/08	4	43.79	0	0.00	43.70	4	4,327	0.09%
2018/08/06	0	0.00	1	43.50	43.50	-1	4,367	-0.02%
2018/07/31	1	43.40	0	0.00	43.65	1	4,473	0.02%
2018/07/30	0	0.00	1	43.70	43.80	-1	4,451	-0.02%
2018/07/26	5	42.80	0	0.00	43.35	5	4,502	0.11%
2018/07/24	6	42.33	0	0.00	42.65	6	4,470	0.13%
2018/07/18	1	43.00	3	43.42	43.35	-2	4,519	-0.04%
2018/07/17	10	42.55	0	0.00	42.65	10	4,521	0.22%
2018/07/16	0	0.00	6	43.60	43.45	-6	4,505	-0.13%
2018/07/13	6	44.00	0	0.00	43.95	6	4,524	0.13%
2018/07/12	1	42.45	0	0.00	43.75	1	4,493	0.02%
2018/07/11	6	42.29	0	0.00	42.50	6	4,463	0.13%
2018/07/10	1	43.65	0	0.00	43.95	1	4,429	0.02%
2018/07/05	10	43.25	0	0.00	43.00	10	4,337	0.23%
2018/07/04	5	44.40	0	0.00	45.05	5	4,305	0.12%
2018/06/28	10	44.35	1	44.25	44.65	9	4,347	0.21%
2018/06/26	0	0.00	1	46.05	46.65	-1	4,315	-0.02%
2018/06/25	11	46.05	0	0.00	45.90	11	4,331	0.25%
2018/06/22	1	46.20	0	0.00	46.50	1	4,364	0.02%
2018/06/15	1	46.45	0	0.00	46.80	1	4,717	0.02%
2018/06/13	1	46.70	0	0.00	46.80	1	4,720	0.02%
2018/06/12	0	0.00	1	46.90	46.90	-1	4,966	-0.02%
2018/06/08	1	47.15	0	0.00	47.35	1	5,065	0.02%
2018/06/06	3	47.27	0	0.00	47.35	3	5,067	0.06%
2018/06/05	1	48.15	0	0.00	48.15	1	5,036	0.02%
2018/05/30	0	0.00	1	47.10	46.85	-1	4,888	-0.02%
2018/05/18	1	47.60	1	47.20	47.45	0	4,839	0.00%
2018/05/17	26	47.37	26	47.25	47.00	0	4,793	0.00%
2018/05/16	0	0.00	5	45.21	46.00	-5	4,662	-0.11%
2018/05/15	1	44.20	0	0.00	45.25	1	4,668	0.02%
2018/05/14	0	0.00	5	44.25	44.45	-5	4,688	-0.11%
2018/05/10	1	43.75	1	44.00	44.40	0	4,687	0.00%
2018/05/03	1	42.00	0	0.00	42.95	1	4,576	0.02%
2018/05/02	1	42.80	0	0.00	42.85	1	4,537	0.02%
2018/04/24	9	43.49	3	43.40	43.65	6	4,500	0.13%
2018/04/18	0	0.00	1	43.70	44.00	-1	4,464	-0.02%
2018/04/17	0	0.00	1	44.10	44.20	-1	4,471	-0.02%
2018/04/13	0	0.00	21	45.05	45.00	-21	4,509	-0.47%
2018/04/12	0	0.00	2	45.05	45.15	-2	4,518	-0.04%
2018/04/10	21	43.97	1	44.05	44.25	20	4,547	0.44%
2018/04/09	0	0.00	1	43.85	44.10	-1	4,583	-0.02%
2018/04/02	2	44.03	0	0.00	44.25	2	4,472	0.04%
2018/03/30	0	0.00	1	43.80	43.60	-1	4,446	-0.02%
2018/03/28	0	0.00	2	43.35	43.25	-2	4,381	-0.05%
2018/03/27	2	43.50	2	43.45	43.40	0	4,319	0.00%
2018/03/23	2	43.35	2	42.70	43.35	0	4,205	0.00%
2018/03/21	5	42.75	5	42.52	42.70	0	3,937	0.00%
2018/03/20	1	41.70	0	0.00	42.15	1	3,874	0.03%
2018/03/16	0	0.00	2	41.33	41.75	-2	3,793	-0.05%
2018/03/15	5	39.88	2	40.55	40.80	3	3,573	0.08%
2018/03/14	2	40.03	1	39.65	39.80	1	3,514	0.03%
2018/03/06	10	38.30	0	0.00	38.10	10	3,607	0.28%
2018/03/05	22	38.33	0	0.00	37.70	22	3,809	0.58%
2018/03/02	1	38.60	0	0.00	38.75	1	3,843	0.03%
2018/02/27	20	38.93	0	0.00	38.70	20	3,860	0.52%
2018/02/26	40	38.99	0	0.00	39.00	40	3,858	1.04%
2018/02/21	1	38.55	0	0.00	38.35	1	3,870	0.03%
2018/02/09	10	36.95	10	37.85	37.90	0	3,936	0.00%
2018/02/06	90	37.91	0	0.00	37.85	90	3,901	2.31%
2018/02/05	70	39.31	0	0.00	39.30	70	3,810	1.84%
2018/02/02	20	40.35	0	0.00	40.20	20	3,799	0.53%
2018/01/30	10	40.90	0	0.00	40.85	10	3,832	0.26%
2018/01/26	1	41.80	0	0.00	42.00	1	3,820	0.03%
2018/01/25	1	41.75	20	41.90	41.85	-19	3,831	-0.50%
2018/01/24	0	0.00	80	41.46	41.50	-80	3,833	-2.09%
2018/01/19	1	41.85	0	0.00	41.95	1	3,853	0.03%
2018/01/11	10	41.25	0	0.00	41.45	10	4,026	0.25%
2018/01/09	20	41.65	0	0.00	41.90	20	4,111	0.49%
2018/01/04	0	0.00	1	42.20	41.80	-1	4,169	-0.02%
2018/01/03	1	41.40	0	0.00	41.70	1	4,145	0.02%