聯華 (1229)-富邦-台北券商分點個股進出

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
66.1
漲跌
▼0.2
漲幅
-0.30%
成交量
1,104張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯華 (1229)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	5.5	66.05	0	0.00	66.10	5.5	1,036	0.53%
2024/04/17	5.1	66.21	0.1	66.50	66.30	5	1,039	0.48%
2024/04/16	37.1	66.97	21.7	66.16	66.30	15.5	1,023	1.51%
2024/04/15	0.1	67.90	1	68.00	67.70	-0.9	992	-0.09%
2024/04/12	5	67.52	10	67.50	67.50	-5	990	-0.50%
2024/04/11	0	67.92	0	0.00	67.70	0	994	0.00%
2024/04/10	0.1	68.35	2	68.35	68.00	-1.9	994	-0.19%
2024/04/09	2	67.90	6	67.82	67.80	-4	1,008	-0.39%
2024/04/08	0.2	67.95	0	0.00	67.40	0.2	1,004	0.02%
2024/04/03	2.1	67.41	1	67.40	67.30	1.1	1,002	0.11%
2024/04/02	3.2	67.59	1	67.60	67.50	2.2	1,005	0.22%
2024/04/01	2.2	67.82	2	68.00	67.80	0.2	1,009	0.02%
2024/03/29	0.3	68.08	0	0.00	67.90	0.3	1,012	0.03%
2024/03/28	1.1	67.54	8.6	67.91	68.00	-7.5	1,016	-0.74%
2024/03/27	3.1	67.10	1	67.20	67.20	2.1	1,011	0.20%
2024/03/26	3.2	67.04	1	67.40	66.80	2.2	1,011	0.21%
2024/03/25	6.1	67.30	3	67.33	67.10	3.1	998	0.31%
2024/03/22	11.1	67.76	1	68.00	67.80	10.1	992	1.02%
2024/03/21	12.2	67.50	5.3	67.52	67.60	6.9	999	0.69%
2024/03/20	4	67.09	3	66.93	67.30	1	1,039	0.09%
2024/03/19	0.5	67.50	2	67.20	67.20	-1.5	1,037	-0.14%
2024/03/18	2.1	67.55	0	0.00	67.70	2.1	1,033	0.20%
2024/03/15	11.7	67.92	0	0.00	67.70	11.7	1,029	1.13%
2024/03/14	0	69.20	1	69.30	68.70	-1	1,022	-0.10%
2024/03/13	1.1	68.89	26	68.63	69.20	-24.9	1,018	-2.45%
2024/03/12	4	68.58	37	68.59	68.60	-33	1,010	-3.27%
2024/03/11	8.6	68.92	41.8	68.69	68.80	-33.2	1,008	-3.29%
2024/03/08	16.2	66.10	6	66.45	65.70	10.2	954	1.07%
2024/03/07	12.1	67.02	0	67.13	67.00	12	936	1.29%
2024/03/06	5.1	67.34	9	67.23	67.30	-3.9	932	-0.42%
2024/03/05	25.5	67.43	5	67.96	67.40	20.5	944	2.17%
2024/03/04	4	66.17	13.8	65.92	66.00	-9.7	928	-1.05%
2024/03/01	7.2	65.30	0	65.70	65.50	7.2	920	0.78%
2024/02/29	2	65.39	0.3	64.97	65.50	1.8	932	0.19%
2024/02/27	2	64.97	0	65.00	64.60	2	914	0.21%
2024/02/26	1.1	64.82	0.2	65.10	64.80	0.9	911	0.10%
2024/02/23	1.2	65.10	3	65.80	65.00	-1.9	914	-0.20%
2024/02/22	6.1	65.38	0.1	65.59	65.50	6	944	0.63%
2024/02/21	2	64.96	0.6	65.20	64.80	1.4	956	0.14%
2024/02/20	11.2	64.92	2.4	65.05	64.90	8.8	955	0.92%
2024/02/19	10.5	65.11	2.2	65.24	65.10	8.2	957	0.86%
2024/02/16	13.5	65.40	2	65.80	65.20	11.5	982	1.17%
2024/02/15	2.2	65.72	2.2	65.73	65.50	0	991	0.00%
2024/02/05	22.3	65.47	2.1	65.71	65.80	20.2	979	2.06%
2024/02/02	1.1	65.89	2	66.00	65.60	-0.9	977	-0.10%
2024/02/01	1.2	64.00	0	65.10	65.70	1.2	973	0.12%
2024/01/31	0.1	65.20	0	0.00	64.90	0.1	946	0.01%
2024/01/30	1.1	65.02	1.2	65.50	64.80	-0.1	945	-0.01%
2024/01/29	4.2	65.61	0.4	66.07	65.40	3.7	940	0.40%
2024/01/26	0	66.00	0	65.95	66.00	0	936	0.00%
2024/01/25	2	64.85	0.1	65.10	64.80	1.9	925	0.20%
2024/01/24	1	64.52	2	64.80	64.60	-1	926	-0.11%
2024/01/23	1.1	64.91	0	65.00	64.90	1.1	927	0.12%
2024/01/22	0.1	64.69	0.1	64.70	64.90	0	932	0.00%
2024/01/19	0.3	64.18	0	0.00	64.20	0.3	935	0.03%
2024/01/18	5.2	63.81	0	0.00	63.80	5.2	934	0.56%
2024/01/17	1.5	63.93	0	0.00	63.60	1.5	937	0.16%
2024/01/16	1.6	64.47	1	64.20	64.00	0.6	917	0.07%
2024/01/15	0.1	65.00	2.7	65.30	65.10	-2.6	905	-0.29%
2024/01/12	4.2	65.04	0.1	65.40	65.00	4.1	911	0.45%
2024/01/11	17.1	64.61	0.8	65.88	65.90	16.3	910	1.79%
2024/01/10	6.5	64.04	0	0.00	64.00	6.5	924	0.71%
2024/01/09	2.4	64.54	1.3	64.65	64.50	1.1	925	0.12%
2024/01/08	1.2	64.76	10	64.70	64.80	-8.8	927	-0.94%
2024/01/05	0.6	65.13	5.4	65.11	64.90	-4.8	932	-0.52%
2024/01/04	2.9	65.33	0	65.60	65.20	2.9	927	0.31%
2024/01/03	5.7	65.59	3.1	65.81	65.30	2.6	934	0.28%
2024/01/02	0.2	66.67	2.5	66.45	66.50	-2.3	919	-0.25%
2023/12/29	2.1	66.50	1.3	66.55	66.70	0.8	923	0.09%
2023/12/28	0.1	66.20	1.1	66.25	66.40	-1.1	922	-0.11%
2023/12/27	10.1	65.80	0	0.00	65.90	10.1	919	1.10%
2023/12/26	1.1	65.82	0	0.00	65.90	1.1	914	0.12%
2023/12/25	1.1	65.81	2.3	65.56	65.70	-1.2	917	-0.13%
2023/12/22	0.1	66.13	0.7	66.02	66.00	-0.5	913	-0.06%
2023/12/21	0	66.27	0	0.00	66.20	0	915	0.00%
2023/12/20	0.2	66.33	2.1	66.35	66.30	-1.9	919	-0.20%
2023/12/19	2.1	66.19	10	65.99	66.00	-7.9	914	-0.86%
2023/12/18	1.4	66.43	1.1	66.79	66.30	0.3	905	0.03%
2023/12/15	2	67.30	0.4	67.60	67.00	1.6	895	0.18%
2023/12/14	2.3	67.57	2.5	67.48	67.30	-0.2	852	-0.03%
2023/12/13	2.7	67.12	1.3	67.22	67.00	1.4	849	0.16%
2023/12/12	1.4	66.90	0.3	67.50	67.20	1.1	883	0.12%
2023/12/11	2.1	67.40	0	0.00	67.20	2.1	887	0.24%
2023/12/08	20.5	68.17	1	67.80	67.80	19.5	874	2.23%
2023/12/07	2.6	68.00	3	68.17	68.50	-0.4	865	-0.05%
2023/12/06	9.2	68.67	19.1	69.30	68.60	-9.9	863	-1.14%
2023/12/05	1.2	68.59	0.2	68.58	68.50	1	850	0.12%
2023/12/04	0.3	68.50	9	68.44	68.50	-8.8	847	-1.03%
2023/12/01	1.2	68.69	34	68.42	68.40	-32.8	845	-3.88%
2023/11/30	2.1	68.12	10.7	68.61	68.40	-8.6	847	-1.01%
2023/11/29	5.1	67.99	23	67.71	68.00	-18	835	-2.15%
2023/11/28	4	66.90	3.8	66.95	67.00	0.2	818	0.03%
2023/11/27	14	66.59	0	0.00	66.40	14	830	1.69%
2023/11/24	1.1	66.89	2	66.95	67.00	-0.9	817	-0.11%
2023/11/22	0.1	66.80	5	67.00	66.60	-4.9	809	-0.61%
2023/11/21	4.4	66.11	6.1	66.81	67.10	-1.7	806	-0.21%
2023/11/20	0.1	64.75	8.6	65.23	65.50	-8.6	779	-1.10%
2023/11/17	0.3	64.45	0	0.00	64.40	0.3	771	0.04%
2023/11/16	5.4	64.44	0	0.00	64.60	5.4	767	0.70%
2023/11/15	2.4	64.32	1.1	64.40	64.90	1.2	768	0.16%
2023/11/14	3	62.76	4.1	63.01	63.80	-1.1	751	-0.15%
2023/11/13	2.6	62.18	0.2	62.10	62.30	2.4	735	0.32%
2023/11/10	2.4	61.93	0.1	62.00	61.80	2.3	765	0.30%
2023/11/09	0.2	62.38	1.5	62.37	62.40	-1.3	780	-0.17%
2023/11/08	0.3	62.30	2.1	62.35	62.50	-1.8	793	-0.22%
2023/11/07	0.1	61.90	0	0.00	61.80	0.1	799	0.01%
2023/11/06	0	61.80	1	61.80	61.80	-1	815	-0.12%
2023/11/03	3	61.60	1	61.70	61.50	2	825	0.25%
2023/11/02	2	61.65	0	61.90	61.60	2	836	0.24%
2023/11/01	1.3	61.80	6	61.60	61.60	-4.7	858	-0.55%
2023/10/31	1.1	62.14	0.2	62.07	61.90	0.9	872	0.10%
2023/10/30	0	61.98	1	62.20	62.20	-1	896	-0.11%
2023/10/26	1.3	60.92	0.2	61.20	61.20	1.1	908	0.12%
2023/10/25	3.1	61.62	0	0.00	61.20	3.1	932	0.33%
2023/10/24	7	61.00	0.2	61.20	61.20	6.8	964	0.71%
2023/10/23	1.1	60.45	10.2	60.62	60.60	-9.1	1,014	-0.89%
2023/10/20	4.6	60.28	1.2	60.74	60.80	3.4	1,060	0.32%
2023/10/19	5.1	60.84	0.2	61.00	60.80	5	1,075	0.46%
2023/10/18	5.6	60.54	0	0.00	61.70	5.6	1,087	0.52%
2023/10/17	8	61.14	1	60.90	60.90	7	1,078	0.65%
2023/10/16	2.1	61.11	1.3	61.15	61.10	0.8	1,125	0.07%
2023/10/13	7.1	61.47	0	0.00	61.30	7.1	1,141	0.62%
2023/10/12	6.2	61.69	0	0.00	61.80	6.2	1,175	0.53%
2023/10/11	8.4	61.77	0	0.00	61.60	8.4	1,206	0.70%
2023/10/06	2.1	62.06	2	62.10	62.10	0.1	1,249	0.01%
2023/10/05	6.2	62.02	0.2	62.20	61.80	6	1,256	0.48%
2023/10/04	5.1	61.32	0.1	61.40	61.40	5	1,274	0.39%
2023/10/03	8	61.91	0.1	61.93	61.90	7.9	1,277	0.62%
2023/10/02	6.1	61.98	0.7	62.07	61.80	5.4	1,294	0.41%
2023/09/28	0	61.85	0.2	61.85	62.40	-0.2	1,315	-0.01%
2023/09/27	0	61.75	0.2	61.70	61.40	-0.2	1,317	-0.01%
2023/09/26	1.1	62.00	0	62.00	61.80	1	1,325	0.08%
2023/09/25	0.1	62.26	0	0.00	62.50	0.1	1,352	0.01%
2023/09/22	1.2	61.47	2.1	61.41	61.90	-0.9	1,381	-0.07%
2023/09/21	2	61.45	0	0.00	61.50	2	1,420	0.14%
2023/09/20	3	61.80	0	0.00	61.80	3	1,447	0.21%
2023/09/19	3.1	61.76	0.5	62.00	61.70	2.6	1,488	0.18%
2023/09/18	13.1	62.10	0	0.00	62.30	13.1	1,502	0.87%
2023/09/15	2.2	61.44	10	63.00	63.00	-7.8	1,501	-0.52%
2023/09/14	0.1	62.07	1.1	62.04	62.00	-1	1,458	-0.07%
2023/09/13	4.7	61.22	0.6	61.38	61.40	4.1	1,450	0.29%
2023/09/12	0.1	60.80	0.1	60.70	60.60	0	1,462	0.00%
2023/09/11	0	60.42	0	0.00	60.30	0	1,465	0.00%
2023/09/08	3	60.20	3	60.00	60.20	0	1,461	0.00%
2023/09/07	2.4	60.41	0	0.00	60.30	2.4	1,464	0.16%
2023/09/06	1.3	61.15	2	61.00	60.80	-0.7	1,464	-0.05%
2023/09/05	0.2	61.90	0.2	62.00	61.60	0	1,465	0.00%
2023/09/04	1	60.71	0.1	61.40	61.60	1	1,469	0.07%
2023/09/01	0.1	61.22	1.3	60.87	60.80	-1.2	1,471	-0.08%
2023/08/30	2.1	60.56	2	60.60	60.60	0.1	1,455	0.00%
2023/08/29	1	60.80	0	0.00	60.60	1	1,462	0.07%
2023/08/28	0.3	60.93	0.6	60.81	60.80	-0.4	1,462	-0.02%
2023/08/25	1	60.10	1.5	60.27	60.20	-0.5	1,467	-0.03%
2023/08/24	0.3	59.83	2.6	59.75	59.70	-2.3	1,467	-0.16%
2023/08/23	5.2	59.61	1	59.70	59.60	4.2	1,483	0.28%
2023/08/22	3.3	59.91	0	0.00	59.60	3.3	1,488	0.22%
2023/08/21	0.5	60.04	0	0.00	60.10	0.5	1,495	0.03%
2023/08/18	3.4	60.21	1.6	59.89	59.70	1.8	1,492	0.12%
2023/08/17	2.2	60.32	6	60.03	60.20	-3.8	1,481	-0.26%
2023/08/16	1.8	60.28	0	0.00	60.50	1.8	1,483	0.12%
2023/08/15	3.8	61.30	5	61.10	60.90	-1.2	1,461	-0.08%
2023/08/14	1.7	62.23	1	62.00	61.80	0.7	1,457	0.04%
2023/08/11	2.7	62.70	0	0.00	62.50	2.7	1,474	0.18%
2023/08/10	6	63.49	0	0.00	63.10	6	1,481	0.40%
2023/08/09	4.2	64.00	3.8	64.22	64.30	0.4	1,484	0.03%
2023/08/08	0.8	64.05	0.7	63.90	63.70	0.2	1,478	0.01%
2023/08/07	8.2	62.58	1	63.10	63.20	7.2	1,487	0.48%
2023/08/04	5.4	62.72	0.3	63.00	62.60	5.1	1,468	0.34%
2023/08/02	3.8	63.53	0	63.70	63.10	3.7	1,469	0.25%
2023/08/01	5.2	64.37	1.6	64.45	64.30	3.6	1,447	0.25%
2023/07/31	8.8	64.49	1.2	63.73	63.90	7.6	1,459	0.52%
2023/07/28	27.7	63.63	0	0.00	63.80	27.7	1,455	1.90%
2023/07/27	10.3	64.87	5	64.70	64.60	5.3	1,433	0.37%
2023/07/26	22.1	64.95	3	65.27	65.50	19.1	1,421	1.35%
2023/07/25	46.5	69.11	26.3	69.28	69.30	20.2	1,379	1.46%
2023/07/24	1.9	69.52	0	0.00	69.10	1.9	1,345	0.14%
2023/07/21	7.3	69.47	0	0.00	69.60	7.3	1,356	0.54%
2023/07/20	0.3	69.70	2	69.90	69.70	-1.7	1,453	-0.12%
2023/07/19	5.1	69.51	38.3	68.77	68.80	-33.2	1,505	-2.21%
2023/07/18	2.3	70.95	19.2	71.17	71.20	-17	1,467	-1.16%
2023/07/17	1	70.90	2	71.05	70.90	-1	1,466	-0.07%
2023/07/14	10	71.06	0.1	70.70	71.10	9.9	1,434	0.69%
2023/07/13	36	69.82	55.6	70.23	69.80	-19.6	1,415	-1.38%
2023/07/12	1.2	69.21	1	69.20	69.20	0.2	1,422	0.01%
2023/07/11	3	69.23	75	69.32	69.40	-72	1,427	-5.04%
2023/07/10	0.5	68.20	0	0.00	68.00	0.5	1,427	0.03%
2023/07/07	51.3	67.61	30	67.80	68.00	21.3	1,433	1.48%
2023/07/06	4.3	68.55	44	68.34	68.20	-39.7	1,424	-2.79%
2023/07/05	2	68.95	0	0.00	69.10	2	1,412	0.14%
2023/07/04	0.1	68.80	6	69.00	69.00	-6	1,418	-0.42%
2023/07/03	5	69.24	96	68.91	69.00	-91	1,438	-6.33%
2023/06/30	6.3	67.67	9	68.20	67.80	-2.7	1,442	-0.19%
2023/06/29	12.1	68.12	50.2	68.32	67.60	-38.1	1,409	-2.70%
2023/06/28	2.1	66.96	12.2	67.67	67.90	-10.1	1,371	-0.74%
2023/06/27	3	66.49	29.1	66.48	66.70	-26	1,346	-1.93%
2023/06/26	6.1	65.07	48.1	65.19	65.10	-42	1,333	-3.15%
2023/06/21	8	63.60	4.1	63.85	64.60	3.9	1,317	0.30%
2023/06/20	2.1	63.70	0	0.00	63.60	2.1	1,313	0.16%
2023/06/19	1	64.01	0	0.00	64.10	1	1,328	0.08%
2023/06/16	3.1	64.76	12.1	64.84	64.60	-8.9	1,333	-0.67%
2023/06/15	0	63.90	0	0.00	63.90	0	1,323	0.00%
2023/06/14	1	63.60	3	63.40	63.70	-2	1,360	-0.15%
2023/06/13	1	63.80	4.1	63.82	63.80	-3.1	1,372	-0.22%
2023/06/12	5	63.70	2	63.50	63.50	3	1,390	0.22%
2023/06/09	5	63.56	0.1	63.90	63.40	5	1,422	0.35%
2023/06/08	10	63.60	1.5	63.37	63.60	8.5	1,422	0.60%
2023/06/07	7	62.74	1.1	62.98	63.00	5.9	1,418	0.42%
2023/06/06	0	0.00	0.2	62.70	62.40	-0.2	1,410	-0.01%
2023/06/05	1	62.70	22.3	62.65	62.60	-21.3	1,410	-1.51%
2023/06/02	0.5	62.90	0	0.00	62.70	0.5	1,408	0.03%
2023/06/01	0	0.00	1	62.70	62.70	-1	1,412	-0.07%
2023/05/31	4.2	62.41	0	0.00	62.30	4.2	1,414	0.30%
2023/05/30	0.2	62.68	0	0.00	62.70	0.2	1,411	0.01%
2023/05/29	5.8	63.58	3.1	63.11	63.20	2.7	1,417	0.19%
2023/05/26	1	62.30	0	0.00	62.90	1	1,395	0.07%
2023/05/25	0	62.40	1.3	62.77	62.90	-1.3	1,387	-0.09%
2023/05/23	0	0.00	1.5	62.57	62.80	-1.5	1,383	-0.11%
2023/05/22	5	62.80	3	62.90	62.80	2	1,384	0.14%
2023/05/19	0.2	62.10	1.1	61.92	62.30	-0.9	1,370	-0.07%
2023/05/18	1	62.41	1.2	62.48	62.30	-0.2	1,363	-0.01%
2023/05/17	0	0.00	2.3	62.08	62.80	-2.3	1,360	-0.17%
2023/05/16	0	0.00	6.1	61.40	61.50	-6.1	1,333	-0.46%
2023/05/15	3	60.47	2.1	60.88	60.90	0.9	1,322	0.07%
2023/05/12	1.3	61.11	4	61.08	61.10	-2.7	1,314	-0.21%
2023/05/11	1.3	61.11	4	61.08	60.70	-2.7	1,322	-0.21%
2023/05/10	0	0.00	1.5	62.06	62.20	-1.5	1,315	-0.11%
2023/05/09	2	61.70	0	0.00	61.80	2	1,317	0.15%
2023/05/08	3	62.03	6	62.08	62.20	-3	1,325	-0.23%
2023/05/05	2	61.90	1	62.00	61.90	1	1,348	0.07%
2023/05/04	1	61.90	1	62.50	62.70	0	1,347	0.00%
2023/05/03	3.1	61.83	10.1	61.73	61.90	-7	1,338	-0.53%
2023/05/02	2	61.80	1.9	61.91	61.90	0.1	1,345	0.01%
2023/04/28	0	0.00	3	61.00	61.00	-3	1,344	-0.22%
2023/04/27	1	60.70	0	0.00	60.70	1	1,343	0.07%
2023/04/26	8.4	60.90	7	60.27	61.10	1.4	1,339	0.10%
2023/04/25	18.7	60.85	7.8	60.27	60.20	10.9	1,313	0.83%
2023/04/24	0	0.00	14	61.75	62.30	-14	1,211	-1.16%
2023/04/21	4	60.05	13.1	60.22	59.80	-9.1	1,191	-0.76%
2023/04/20	4.2	60.14	3.2	60.47	60.50	1	1,179	0.09%
2023/04/19	0	60.10	3	59.90	59.70	-3	1,170	-0.25%
2023/04/18	3	59.93	2	60.35	59.80	1	1,160	0.09%
2023/04/17	22	60.84	7.9	60.47	60.20	14.1	1,149	1.23%
2023/04/14	1	59.30	0	59.40	59.40	1	1,096	0.09%
2023/04/13	3	58.33	4.1	59.05	59.00	-1.1	1,085	-0.10%
2023/04/12	1.1	58.22	2	58.55	58.30	-0.9	1,081	-0.09%
2023/04/11	3.1	58.50	1.1	58.41	58.30	2.1	1,073	0.19%
2023/04/10	2	58.55	2	58.65	58.70	0	1,064	0.00%
2023/04/07	2	58.35	3	58.40	58.30	-1	1,054	-0.10%
2023/04/06	0	0.00	5.6	57.02	57.70	-5.6	1,039	-0.54%
2023/03/31	4.1	55.72	3	56.17	56.00	1.1	1,011	0.11%
2023/03/30	2.1	55.76	1	55.70	55.70	1.1	977	0.11%
2023/03/29	2.1	55.95	0	0.00	56.00	2.1	979	0.22%
2023/03/27	6	55.38	5.6	55.87	56.00	0.4	982	0.04%
2023/03/23	0.1	56.30	8	56.34	56.40	-7.9	959	-0.83%
2023/03/22	2.1	56.07	3.8	56.29	56.30	-1.7	957	-0.18%
2023/03/21	2.1	55.60	4.3	55.33	55.60	-2.2	943	-0.23%
2023/03/20	1	54.40	3	54.80	54.60	-2	937	-0.21%
2023/03/17	13	54.44	22	54.83	54.40	-9	925	-0.97%
2023/03/16	1.4	55.89	3	56.10	55.50	-1.6	889	-0.18%
2023/03/15	22	56.18	9.3	56.09	56.10	12.7	879	1.44%
2023/03/14	5	54.48	41.1	54.95	55.10	-36.1	863	-4.18%
2023/03/13	5.2	53.13	6.1	53.10	53.80	-0.9	832	-0.11%
2023/03/10	3.1	54.07	1.9	53.99	53.90	1.1	832	0.14%
2023/03/09	0.1	54.61	2.1	54.56	54.70	-2	830	-0.24%
2023/03/08	2	54.35	0	0.00	54.80	2	845	0.24%
2023/03/06	5.8	54.44	4	54.75	54.80	1.8	846	0.22%
2023/03/03	0	0.00	1	54.10	54.20	-1	842	-0.12%
2023/03/02	2.4	53.76	26	53.57	54.00	-23.6	841	-2.80%
2023/03/01	5.3	54.10	5	54.06	53.80	0.3	838	0.03%
2023/02/24	5	54.30	0	0.00	54.40	5	830	0.60%
2023/02/23	0	0.00	6	54.45	54.30	-6	829	-0.72%
2023/02/22	1.2	53.58	2	53.30	53.80	-0.8	832	-0.09%
2023/02/20	3	54.00	8.1	54.05	54.30	-5.1	843	-0.60%
2023/02/17	3	53.50	11	53.60	53.40	-8	842	-0.95%
2023/02/16	0	0.00	0.2	53.40	53.30	-0.2	852	-0.02%
2023/02/15	10.7	53.10	0	0.00	53.20	10.7	861	1.24%
2023/02/14	0.1	53.70	0	0.00	53.40	0.1	863	0.01%
2023/02/13	4.1	53.78	0.6	53.82	53.70	3.5	865	0.40%
2023/02/10	4.1	54.50	6	54.53	54.40	-1.9	868	-0.22%
2023/02/09	2	54.85	2.2	54.89	55.00	-0.2	867	-0.02%
2023/02/08	4.6	54.53	2	54.50	54.60	2.6	858	0.30%
2023/02/07	14.3	53.68	0.2	53.90	53.90	14	847	1.65%
2023/02/06	5.3	53.49	0	0.00	53.70	5.3	844	0.62%
2023/02/03	12.4	53.14	3.6	53.32	53.80	8.7	827	1.06%
2023/02/02	3.7	53.23	2.4	53.35	53.40	1.2	800	0.15%
2023/02/01	4.7	51.78	1.7	51.95	52.40	3.1	786	0.39%
2023/01/31	11	51.71	1.1	51.82	51.90	9.9	787	1.26%
2023/01/30	8.5	51.41	0.4	51.95	51.60	8	779	1.03%
2023/01/17	18	51.54	2	51.70	51.50	16	768	2.08%
2023/01/16	1	51.50	2.6	51.48	51.50	-1.6	769	-0.21%
2023/01/13	3.1	51.34	1.1	51.60	51.30	2	762	0.26%
2023/01/12	1	51.60	0.1	52.10	51.70	0.9	768	0.12%
2023/01/11	208	51.88	15.7	52.21	52.30	192.3	765	25.12%	大買/鉅額交易
2023/01/10	2.5	50.12	1	50.10	50.00	1.5	724	0.20%
2023/01/09	2.1	50.10	1.1	50.21	50.10	1	746	0.13%
2023/01/06	0	0.00	0.1	50.00	50.00	-0.1	749	-0.01%
2023/01/05	0.1	50.20	0	0.00	50.10	0.1	761	0.01%
2023/01/04	3	50.10	0	0.00	50.10	3	768	0.39%
2023/01/03	0	0.00	2.6	50.07	50.00	-2.6	793	-0.33%
2022/12/30	1.1	49.90	1.1	49.80	50.10	0	797	0.00%
2022/12/29	0	0.00	1	49.30	49.70	-1	788	-0.13%
2022/12/28	3	49.52	0	0.00	49.50	3	798	0.38%
2022/12/23	0	49.15	0	0.00	49.25	0	858	0.00%
2022/12/22	0	49.15	0	0.00	49.15	0	870	0.00%
2022/12/21	0.1	49.20	3.1	48.97	48.90	-3.1	891	-0.34%
2022/12/20	3	49.08	3	48.90	48.95	0	891	0.00%
2022/12/19	1	49.80	5	49.55	49.80	-4	898	-0.44%
2022/12/16	1.1	49.61	2	49.35	49.35	-0.9	904	-0.10%
2022/12/15	0	0.00	0.1	50.30	50.20	-0.1	904	-0.01%
2022/12/14	0.1	50.20	5	49.95	49.95	-5	915	-0.54%
2022/12/13	5.1	49.98	0	0.00	49.75	5.1	919	0.55%
2022/12/12	2.2	49.26	1	49.71	49.80	1.2	928	0.13%
2022/12/09	1	49.56	0	0.00	49.75	1	969	0.11%
2022/12/08	1.1	49.45	0	0.00	49.45	1.1	980	0.11%
2022/12/07	1.6	49.74	0	0.00	49.80	1.6	983	0.16%
2022/12/06	2.3	50.13	0	0.00	50.00	2.3	984	0.23%
2022/12/05	2.1	50.81	5	50.90	50.70	-2.9	987	-0.29%
2022/12/02	1.1	50.91	0	0.00	51.00	1.1	990	0.11%
2022/12/01	0	0.00	1	51.40	51.30	-1	998	-0.10%
2022/11/30	0	51.00	9.1	51.02	51.10	-9	993	-0.91%
2022/11/29	1	50.20	2	50.00	50.10	-1	981	-0.10%
2022/11/28	0.4	50.40	0.1	50.00	50.40	0.3	981	0.03%
2022/11/25	13	49.68	14.1	50.05	50.00	-1.1	979	-0.11%
2022/11/24	5	49.99	4.1	50.05	50.20	1	981	0.10%
2022/11/23	3	49.68	0	0.00	49.75	3	993	0.30%
2022/11/22	4.4	49.14	13.5	49.21	49.35	-9.1	1,018	-0.89%
2022/11/21	2	48.93	5.1	49.07	48.90	-3.1	1,032	-0.30%
2022/11/18	16	49.11	9.2	49.33	49.20	6.8	1,036	0.66%
2022/11/17	7	49.24	7	49.16	49.55	0	1,047	0.00%
2022/11/16	21.1	50.00	19.2	49.79	49.30	1.9	1,046	0.18%
2022/11/15	2	50.60	1	50.70	50.60	1	1,036	0.10%
2022/11/14	6.1	50.57	5	50.76	50.90	1.1	1,034	0.10%
2022/11/11	4.1	50.35	6	50.18	50.10	-2	1,027	-0.19%
2022/11/10	2	50.10	3	50.30	50.00	-1	1,024	-0.10%
2022/11/09	2	50.25	3	50.23	50.50	-1	1,024	-0.10%
2022/11/08	14.6	49.73	7	49.81	49.75	7.6	1,046	0.73%
2022/11/07	3	48.97	1	49.30	49.30	2	1,042	0.19%
2022/11/04	2	47.93	4	47.83	48.05	-2	1,036	-0.19%
2022/11/03	3	47.45	3.1	47.50	48.00	-0.1	1,036	0.00%
2022/11/02	9.1	47.62	4	47.60	47.60	5.1	1,036	0.49%
2022/11/01	14.1	47.11	14	47.10	47.10	0.1	1,038	0.01%
2022/10/31	1.1	46.78	0	0.00	46.55	1.1	1,050	0.10%
2022/10/28	5.1	46.87	1	47.60	46.70	4	1,072	0.38%
2022/10/27	0	0.00	1	47.30	47.10	-1	1,103	-0.09%
2022/10/26	1.5	45.94	1	46.25	46.40	0.5	1,123	0.05%
2022/10/25	4.3	46.28	1	46.20	46.25	3.3	1,140	0.29%
2022/10/24	1	47.20	0	0.00	47.10	1	1,159	0.09%
2022/10/20	1	46.95	1	46.94	47.10	0	1,176	0.00%
2022/10/19	1.1	48.12	0	0.00	47.95	1.1	1,179	0.09%
2022/10/18	0.3	47.79	0	0.00	48.00	0.3	1,184	0.03%
2022/10/17	2.1	47.13	1.3	46.89	47.60	0.8	1,188	0.07%
2022/10/14	2.3	48.46	0.4	48.45	48.60	1.9	1,164	0.16%
2022/10/13	0.1	48.56	0	0.00	48.25	0.1	1,167	0.00%
2022/10/12	1.1	48.64	11.6	47.99	48.90	-10.5	1,159	-0.90%
2022/10/11	8.4	48.19	3	49.23	48.30	5.4	1,154	0.47%
2022/10/07	5	49.98	2	49.85	49.85	3	1,128	0.27%
2022/10/06	5.8	50.44	7.2	50.43	50.60	-1.4	1,125	-0.13%
2022/10/05	14	50.59	10	50.64	50.90	4	1,137	0.35%
2022/10/04	13	49.93	11	49.89	49.95	2	1,131	0.18%
2022/10/03	14.3	49.83	6	49.94	49.65	8.3	1,122	0.74%
2022/09/30	1.4	49.88	10	50.51	50.70	-8.6	1,117	-0.77%
2022/09/29	1.2	51.52	1.4	51.34	51.20	-0.2	1,100	-0.02%
2022/09/28	6.3	51.54	7	51.33	51.10	-0.7	1,098	-0.07%
2022/09/27	3.4	52.38	0.7	52.40	52.70	2.7	1,088	0.25%
2022/09/26	3.7	52.90	7.1	53.10	52.60	-3.4	1,093	-0.31%
2022/09/23	1.1	54.00	2.1	54.01	54.20	-1.1	1,088	-0.10%
2022/09/22	2.3	53.08	1.6	53.75	54.20	0.7	1,101	0.06%
2022/09/21	4.2	53.74	0.5	53.90	53.60	3.7	1,095	0.34%
2022/09/20	0.3	54.35	0	0.00	54.30	0.3	1,085	0.02%
2022/09/19	2.2	54.11	0	0.00	53.90	2.2	1,089	0.20%
2022/09/16	2.2	54.37	18	54.45	54.30	-15.8	1,097	-1.44%
2022/09/15	12.1	54.73	0.8	54.70	54.80	11.3	1,065	1.06%
2022/09/14	5.5	54.82	1	54.70	54.70	4.5	1,064	0.42%
2022/09/13	8	55.38	3	55.50	55.40	5	1,077	0.46%
2022/09/12	2.2	55.43	0	0.00	55.30	2.2	1,080	0.21%
2022/09/08	0.2	55.05	1	55.20	55.70	-0.8	1,089	-0.07%
2022/09/07	8	54.95	3	54.80	54.60	5	1,098	0.46%
2022/09/05	21.6	55.87	0	0.00	56.00	21.6	1,098	1.97%
2022/09/02	2.1	56.31	0	0.00	56.20	2.1	1,115	0.19%
2022/09/01	3.1	56.20	0.3	56.70	56.50	2.7	1,126	0.24%
2022/08/31	3.9	56.70	0	0.00	57.00	3.9	1,130	0.35%
2022/08/30	6.1	56.80	0	0.00	56.90	6.1	1,151	0.53%
2022/08/29	6.2	58.36	20	58.79	58.80	-13.8	1,148	-1.20%
2022/08/26	2.6	59.70	4	59.60	59.60	-1.4	1,134	-0.12%
2022/08/25	1.1	60.14	2	60.30	60.20	-0.9	1,149	-0.08%
2022/08/24	4	60.30	1	60.10	59.90	3	1,143	0.26%
2022/08/23	0	0.00	9	59.46	59.70	-9	1,161	-0.78%
2022/08/22	1.1	59.66	0	0.00	59.50	1.1	1,169	0.09%
2022/08/19	1.3	59.14	6	59.33	59.30	-4.7	1,172	-0.40%
2022/08/18	3	59.30	6	59.33	59.30	-3	1,192	-0.25%
2022/08/17	0.4	59.73	2	59.30	59.20	-1.6	1,207	-0.13%
2022/08/16	1.1	59.41	3	59.40	59.40	-1.9	1,210	-0.16%
2022/08/15	2	58.95	9.1	59.36	59.80	-7.1	1,214	-0.58%
2022/08/12	13.2	57.84	0	58.07	57.70	13.2	1,209	1.09%
2022/08/11	4	57.41	2	57.25	57.40	2	1,248	0.16%
2022/08/10	1	56.60	2	56.60	56.50	-1	1,261	-0.08%
2022/08/09	0.3	56.70	0	0.00	57.00	0.3	1,269	0.02%
2022/08/08	1.1	56.73	0	0.00	56.90	1.1	1,287	0.09%
2022/08/05	2	57.00	0	0.00	57.60	2	1,315	0.15%
2022/08/04	16.5	55.97	7	56.46	56.40	9.5	1,338	0.71%
2022/08/03	6.5	57.17	1	56.80	57.10	5.5	1,330	0.42%
2022/08/02	1.6	58.19	4	58.50	58.50	-2.4	1,335	-0.18%
2022/08/01	10.5	59.10	0.2	59.10	58.90	10.4	1,367	0.76%
2022/07/29	0	0.00	6	59.33	59.90	-6	1,376	-0.44%
2022/07/28	3	58.13	0.6	58.40	58.20	2.4	1,361	0.18%
2022/07/27	1	57.50	0	0.00	58.40	1	1,374	0.07%
2022/07/26	0	0.00	5.2	57.75	58.00	-5.2	1,398	-0.37%
2022/07/25	1.2	57.07	0	0.00	57.40	1.2	1,424	0.08%
2022/07/22	1.1	56.50	0	0.00	56.60	1.1	1,450	0.08%
2022/07/21	0.1	55.97	0	0.00	55.90	0.1	1,521	0.01%
2022/07/20	11.1	56.63	9.4	56.01	55.90	1.7	1,588	0.11%
2022/07/19	1.6	55.45	1	55.20	55.90	0.6	1,639	0.04%
2022/07/18	2.9	54.79	5	54.82	54.60	-2.2	1,697	-0.13%
2022/07/15	1	54.60	2	54.80	54.50	-1	1,733	-0.06%
2022/07/14	2	54.85	3	55.03	54.90	-1	1,776	-0.06%
2022/07/13	1.6	54.50	1	54.90	55.50	0.6	1,796	0.03%
2022/07/12	11.1	54.61	5	54.86	54.10	6.1	1,811	0.33%
2022/07/11	7.1	54.62	17.8	54.60	54.90	-10.7	1,838	-0.58%
2022/07/08	0.1	54.70	0	0.00	54.60	0.1	1,841	0.00%
2022/07/07	1	55.00	1	54.80	55.40	0	1,841	0.00%
2022/07/06	2	55.95	0	0.00	55.40	2	1,861	0.11%
2022/07/04	0.2	54.71	2	54.85	55.00	-1.8	1,894	-0.09%
2022/07/01	1.2	54.77	3	54.77	54.70	-1.9	1,942	-0.10%
2022/06/30	0.6	55.90	4	56.00	56.10	-3.5	1,971	-0.18%
2022/06/29	0	0.00	1	57.00	57.00	-1	1,977	-0.05%
2022/06/28	1	56.90	2	57.05	57.00	-1	1,990	-0.05%
2022/06/27	0.1	57.20	1	57.40	57.10	-0.9	1,998	-0.05%
2022/06/24	1	57.40	0.1	56.90	56.90	1	1,999	0.05%
2022/06/23	1.2	56.16	4.3	56.15	56.00	-3.1	1,994	-0.15%
2022/06/22	2.8	55.38	0	0.00	55.30	2.8	2,002	0.14%
2022/06/21	2	56.00	4	55.95	56.10	-2	2,007	-0.10%
2022/06/20	2	54.45	4	54.10	54.00	-2	2,016	-0.10%
2022/06/17	2.2	54.62	4	54.45	54.30	-1.8	2,045	-0.09%
2022/06/16	2.1	55.55	0.2	55.73	55.10	1.9	2,066	0.09%
2022/06/15	1.2	55.82	0	0.00	55.80	1.2	2,122	0.06%
2022/06/14	0.1	55.74	2	55.20	55.90	-1.9	2,143	-0.09%
2022/06/13	3.5	55.92	1	56.20	55.90	2.5	2,177	0.11%
2022/06/10	0	0.00	1	56.90	57.30	-1	2,181	-0.05%
2022/06/09	1	57.60	1.1	57.71	57.70	-0.1	2,211	0.00%
2022/06/08	0.1	58.10	2.1	58.10	58.40	-2	2,332	-0.09%
2022/06/07	1	56.70	0.1	56.70	57.00	1	2,481	0.04%
2022/06/06	2	55.90	0	0.00	56.10	2	2,507	0.08%
2022/06/02	4.1	56.03	4.3	55.91	55.90	-0.2	2,583	-0.01%
2022/06/01	1	57.70	0	0.00	57.50	1	2,618	0.04%
2022/05/31	4.2	57.53	1	57.60	57.70	3.2	2,657	0.12%
2022/05/30	1.1	57.32	3.1	57.30	57.30	-2	2,717	-0.07%
2022/05/27	1	55.90	0.1	56.00	56.00	0.9	2,803	0.03%
2022/05/26	9.2	56.06	2.1	56.26	56.00	7.1	2,827	0.25%
2022/05/25	1.3	55.01	2.3	55.13	55.10	-1	2,826	-0.03%
2022/05/24	5	54.02	8	54.03	53.90	-3	2,888	-0.10%
2022/05/23	8.3	54.59	0	0.00	54.60	8.3	2,899	0.29%
2022/05/20	4.4	54.46	6	54.50	54.60	-1.6	2,926	-0.05%
2022/05/19	40.4	54.57	30	55.12	55.20	10.4	2,918	0.35%
2022/05/18	1.1	54.73	0.1	54.30	54.50	1.1	2,890	0.04%
2022/05/17	1.5	53.35	0	0.00	53.50	1.5	2,896	0.05%
2022/05/16	13.2	53.11	15	54.17	53.60	-1.8	2,928	-0.06%
2022/05/13	3.5	52.32	4.1	52.20	52.70	-0.7	2,958	-0.02%
2022/05/12	22	52.91	1.2	52.13	52.00	20.8	2,961	0.70%
2022/05/11	11.6	53.84	0	0.00	53.20	11.6	2,971	0.39%
2022/05/10	3.2	53.50	4	53.75	53.90	-0.8	3,016	-0.03%
2022/05/09	11.2	53.62	27	53.64	53.30	-15.8	3,041	-0.52%
2022/05/06	30.3	55.45	1	55.40	55.20	29.3	3,004	0.98%
2022/05/05	1.6	56.61	0	0.00	56.60	1.6	2,998	0.05%
2022/05/04	46.4	56.10	1	56.00	56.10	45.4	2,996	1.52%
2022/05/03	3.3	55.90	5.5	55.36	55.80	-2.2	2,992	-0.07%
2022/04/29	3.9	56.40	1	57.10	56.20	2.9	2,979	0.10%
2022/04/28	17	56.15	3	56.00	55.90	14	2,950	0.47%
2022/04/27	14	56.10	15.2	56.99	55.80	-1.2	2,934	-0.04%
2022/04/26	18.5	58.53	21.3	58.35	58.30	-2.8	2,874	-0.10%
2022/04/25	15.2	59.98	14	59.99	59.80	1.2	2,824	0.04%
2022/04/22	37.7	62.49	0.8	62.50	62.20	36.9	2,784	1.33%
2022/04/21	10.3	64.04	12.1	64.55	63.80	-1.8	2,750	-0.07%
2022/04/20	2.2	65.49	12.2	65.75	65.90	-10	2,740	-0.36%
2022/04/19	0	66.00	0.8	66.00	65.90	-0.8	2,709	-0.03%
2022/04/18	19	66.40	3.3	65.82	65.60	15.7	2,710	0.58%
2022/04/15	27.5	66.30	16	66.85	67.00	11.5	2,698	0.42%
2022/04/14	1.1	66.41	1	66.40	66.20	0.1	2,679	0.00%
2022/04/13	3.2	65.90	1.2	66.03	66.10	2	2,686	0.07%
2022/04/12	4.7	65.65	1.1	65.89	65.20	3.6	2,685	0.13%
2022/04/11	7	66.99	6.2	67.10	66.70	0.8	2,687	0.03%
2022/04/08	3	66.27	1	66.50	66.50	2	2,667	0.07%
2022/04/07	13.4	66.19	4.7	66.39	66.00	8.7	2,676	0.32%
2022/04/06	0	0.00	41.9	65.50	65.50	-41.9	2,645	-1.58%
2022/04/01	9.3	63.69	2	63.40	63.60	7.3	2,641	0.28%
2022/03/31	5	64.36	1	64.20	64.20	4	2,644	0.15%
2022/03/30	1	64.31	2	64.40	64.40	-1	2,649	-0.04%
2022/03/29	0	64.50	0	0.00	64.10	0	2,675	0.00%
2022/03/28	2.2	63.66	3	63.87	64.60	-0.8	2,682	-0.03%
2022/03/25	3.3	64.19	2	64.30	64.20	1.3	2,674	0.05%
2022/03/24	3.2	64.64	0	0.00	64.80	3.2	2,658	0.12%
2022/03/23	1.2	65.33	14	65.30	64.90	-12.8	2,667	-0.48%
2022/03/22	14.1	64.70	27	64.98	65.00	-12.9	2,644	-0.49%
2022/03/21	20.1	63.88	6.4	63.66	64.00	13.7	2,607	0.53%
2022/03/18	3.3	62.40	9	62.70	62.10	-5.7	2,579	-0.22%
2022/03/17	15.1	63.43	12	64.05	63.40	3.1	2,525	0.12%
2022/03/16	10.3	62.69	19.9	62.70	62.80	-9.7	2,504	-0.39%
2022/03/15	3.4	63.62	14	63.58	63.40	-10.6	2,463	-0.43%
2022/03/14	16.3	64.06	5	64.04	64.20	11.3	2,444	0.46%
2022/03/11	37.2	63.53	125.3	64.97	63.60	-88.2	2,408	-3.66%	大賣/
2022/03/10	86.2	64.38	86	64.58	65.20	0.2	2,278	0.01%
2022/03/09	12.4	66.49	6	66.70	67.00	6.4	2,103	0.30%
2022/03/08	25.2	67.16	12	66.79	65.80	13.2	2,069	0.64%
2022/03/07	9	69.26	9.1	68.94	68.90	-0.2	1,993	-0.01%
2022/03/04	6	71.03	11.1	71.25	70.90	-5.1	1,942	-0.26%
2022/03/03	11.2	72.20	85.3	72.51	72.10	-74.1	1,919	-3.86%
2022/03/02	62.7	69.78	15.2	70.93	71.80	47.5	1,842	2.58%
2022/03/01	8.1	68.43	6.1	68.11	68.80	2	1,748	0.11%
2022/02/25	7.4	67.33	6	67.05	67.00	1.3	1,721	0.08%
2022/02/24	31	67.48	33.3	68.34	66.90	-2.3	1,710	-0.13%
2022/02/23	3.2	67.93	1	68.19	68.20	2.2	1,644	0.13%
2022/02/22	5.1	67.21	0	0.00	67.20	5.1	1,643	0.31%
2022/02/21	3	67.40	0	0.00	67.60	3	1,614	0.19%
2022/02/18	8	67.54	7	67.26	67.60	1	1,607	0.07%
2022/02/17	5	67.78	10	67.61	67.80	-5	1,605	-0.31%
2022/02/16	7.2	67.16	3	67.17	67.50	4.2	1,618	0.26%
2022/02/15	33.2	67.49	40	67.67	67.20	-6.8	1,601	-0.42%
2022/02/14	2	66.40	12	66.38	66.90	-10	1,560	-0.64%
2022/02/11	11.3	66.29	7	66.43	66.30	4.3	1,560	0.27%
2022/02/10	31.1	64.92	19	65.99	66.30	12.1	1,527	0.79%
2022/02/09	18.3	63.70	8.5	63.52	64.40	9.9	1,484	0.66%
2022/02/08	5.2	62.12	1	61.70	62.20	4.2	1,440	0.29%
2022/02/07	4.2	61.02	0.2	61.60	61.30	4	1,441	0.28%
2022/01/26	8.5	61.16	1	61.20	61.10	7.5	1,477	0.51%
2022/01/25	24.1	60.68	13.1	60.92	61.20	11	1,560	0.70%
2022/01/24	15.3	60.77	11	61.20	61.20	4.3	1,545	0.28%
2022/01/21	3.2	61.42	0.8	61.50	61.30	2.4	1,525	0.16%
2022/01/20	11	61.61	20	61.90	61.50	-9	1,513	-0.59%
2022/01/19	24.4	61.58	20.2	62.03	61.50	4.1	1,501	0.28%
2022/01/18	11	61.98	13.2	62.32	61.80	-2.2	1,492	-0.14%
2022/01/17	17	62.02	15.1	62.73	62.20	1.9	1,479	0.13%
2022/01/14	32.8	61.88	15	62.70	61.60	17.8	1,469	1.21%
2022/01/13	8.3	61.96	9	61.78	62.30	-0.7	1,475	-0.05%
2022/01/12	1.1	60.62	3	60.97	61.50	-2	1,476	-0.13%
2022/01/11	28.3	60.77	1.1	61.39	60.50	27.2	1,473	1.84%
2022/01/10	6.1	60.42	22	60.73	60.80	-15.9	1,458	-1.09%
2022/01/07	10	60.50	12.5	60.94	60.90	-2.5	1,445	-0.17%
2022/01/06	16.1	60.15	24.3	60.43	60.90	-8.2	1,442	-0.57%
2022/01/05	15	60.37	2.4	60.60	60.50	12.5	1,439	0.87%
2022/01/04	7.9	60.75	11	60.57	60.40	-3.1	1,466	-0.21%
2022/01/03	6.1	61.77	8.9	61.81	61.60	-2.8	1,452	-0.19%
2021/12/30	3.3	61.79	3	61.83	61.90	0.3	1,464	0.02%
2021/12/29	41.3	62.19	0	0.00	62.00	41.3	1,447	2.85%
2021/12/28	70.6	61.01	17.1	61.75	62.20	53.5	1,438	3.72%
2021/12/27	4.8	60.06	13.5	60.18	61.00	-8.8	1,423	-0.61%
2021/12/24	17	59.77	3.5	59.95	59.80	13.5	1,438	0.94%
2021/12/23	34.4	59.48	9.1	59.71	59.80	25.2	1,446	1.74%
2021/12/22	12.1	58.50	3	58.60	58.70	9.1	1,441	0.63%
2021/12/21	3	57.90	3.3	57.63	58.00	-0.3	1,450	-0.02%
2021/12/20	1.6	57.73	2.4	57.88	57.80	-0.8	1,518	-0.05%
2021/12/17	23.1	57.60	1.7	57.92	57.40	21.4	1,629	1.31%
2021/12/16	5	57.78	4.2	57.90	58.00	0.8	1,693	0.05%
2021/12/15	2.1	57.47	1	57.70	57.70	1.1	1,815	0.06%
2021/12/14	31	57.49	12	57.32	57.40	19	2,053	0.92%
2021/12/13	21	57.77	1	58.30	57.70	20	2,140	0.93%
2021/12/10	8.1	57.50	4.1	57.55	57.50	4	2,196	0.18%
2021/12/09	1	57.40	1	57.30	57.40	0	2,242	0.00%
2021/12/08	2.1	57.26	0.2	57.50	57.40	1.9	2,292	0.08%
2021/12/07	4	56.85	0.5	57.00	57.30	3.5	2,338	0.15%
2021/12/06	1	57.00	5	56.80	56.90	-4	2,386	-0.17%
2021/12/03	3.4	57.02	0.5	57.10	57.00	2.9	2,487	0.12%
2021/12/02	1.3	57.06	0	57.20	57.20	1.3	2,522	0.05%
2021/12/01	3	57.30	8	57.04	57.50	-5	2,532	-0.20%
2021/11/30	12.2	56.81	0	0.00	57.50	12.2	2,526	0.48%
2021/11/29	9.1	56.09	1.4	56.36	56.10	7.7	2,516	0.30%
2021/11/26	23.2	56.51	17	56.56	56.50	6.2	2,513	0.25%
2021/11/25	0.4	57.00	0.7	57.00	57.00	-0.3	2,504	-0.01%
2021/11/24	1	56.90	0	0.00	56.80	1	2,511	0.04%
2021/11/23	5.1	56.55	6	56.73	56.70	-0.9	2,539	-0.04%
2021/11/22	11.6	56.83	7	56.91	57.00	4.6	2,537	0.18%
2021/11/19	16	57.44	0	0.00	57.30	16	2,534	0.63%
2021/11/18	1.4	57.93	4	57.85	57.90	-2.6	2,522	-0.10%
2021/11/17	14	57.75	3	57.60	57.80	11	2,521	0.44%
2021/11/16	3.5	57.86	2	57.90	58.00	1.5	2,523	0.06%
2021/11/15	7.3	57.71	0	0.00	57.80	7.3	2,529	0.29%
2021/11/12	5	58.34	5.3	58.32	58.80	-0.3	2,515	-0.01%
2021/11/11	2	57.00	0	0.00	57.40	2	2,499	0.08%
2021/11/10	62.1	57.23	2.1	56.82	56.80	60	2,512	2.39%
2021/11/09	3	57.10	0.4	57.69	57.70	2.6	2,482	0.10%
2021/11/08	2	57.05	2.1	57.20	57.20	-0.1	2,473	0.00%
2021/11/05	5.1	57.42	1.3	57.37	57.30	3.8	2,464	0.15%
2021/11/04	4.1	58.07	4	57.65	57.80	0.1	2,457	0.00%
2021/11/03	17.1	57.87	4.1	57.85	58.20	13	2,449	0.53%
2021/11/02	15.3	57.82	18.1	57.29	59.10	-2.9	2,401	-0.12%
2021/11/01	28.1	55.72	3	55.80	55.80	25.1	2,307	1.09%
2021/10/29	7.7	55.71	3	55.60	55.80	4.7	2,304	0.20%
2021/10/28	0	0.00	5	55.60	55.90	-5	2,305	-0.22%
2021/10/27	2	55.55	0	0.00	55.50	2	2,314	0.09%
2021/10/26	3.1	55.57	7.4	55.51	55.70	-4.4	2,322	-0.19%
2021/10/25	1.1	54.92	3.2	55.08	55.20	-2.2	2,318	-0.09%
2021/10/22	11.7	55.24	2	55.50	55.20	9.7	2,337	0.42%
2021/10/21	6	55.77	1	55.50	55.50	5	2,359	0.21%
2021/10/20	5	55.44	1	56.30	56.30	4	2,334	0.17%
2021/10/19	1	55.20	26	55.94	56.00	-25	2,310	-1.08%
2021/10/18	0.1	54.90	12	54.75	54.90	-12	2,330	-0.51%
2021/10/15	3	54.37	2	54.45	54.50	1	2,363	0.04%
2021/10/14	12	54.40	0	0.00	54.20	12	2,374	0.51%
2021/10/13	5	54.60	0	0.00	54.60	5	2,374	0.21%
2021/10/12	13.4	54.66	6	54.90	54.60	7.4	2,399	0.31%
2021/10/08	20.1	55.99	0.9	56.32	56.10	19.2	2,386	0.80%
2021/10/07	0	55.70	12.1	55.85	55.90	-12.1	2,375	-0.51%
2021/10/06	12	54.84	0	0.00	54.80	12	2,372	0.51%
2021/10/05	4	53.76	3	54.43	54.60	1	2,378	0.04%
2021/10/04	2.2	54.37	0	0.00	54.20	2.2	2,372	0.09%
2021/10/01	39.5	55.81	12.1	54.88	54.90	27.5	2,358	1.16%
2021/09/30	11.1	55.77	1	56.00	56.00	10.1	2,325	0.43%
2021/09/29	5.1	54.36	2	54.45	54.50	3.1	2,305	0.14%
2021/09/28	32.8	54.43	20	54.90	54.70	12.8	2,285	0.56%
2021/09/27	29.3	55.02	14	55.24	54.60	15.3	2,265	0.68%
2021/09/24	23.8	56.34	30	56.22	56.00	-6.2	2,215	-0.28%
2021/09/23	2	59.31	15	59.96	60.00	-13	2,148	-0.60%
2021/09/22	15.1	58.64	124	58.58	59.00	-108.9	2,087	-5.22%	大賣/鉅額交易
2021/09/17	93.4	58.81	19.2	59.07	57.40	74.2	1,997	3.71%
2021/09/16	13.5	62.42	17.1	62.19	62.50	-3.6	1,799	-0.20%
2021/09/15	4.4	60.32	17.1	60.60	61.20	-12.7	1,721	-0.74%
2021/09/14	1.2	59.53	7	59.69	60.00	-5.8	1,666	-0.35%
2021/09/13	5.5	58.74	8	58.61	59.00	-2.5	1,618	-0.16%
2021/09/10	1.1	57.03	0	0.00	57.70	1.1	1,587	0.07%
2021/09/09	5	56.30	3.3	56.50	56.50	1.7	1,562	0.11%
2021/09/08	16.8	55.57	35.1	56.06	55.60	-18.3	1,527	-1.20%
2021/09/07	0.4	54.16	8.5	53.36	54.30	-8.1	1,440	-0.56%
2021/09/06	1	53.00	1.2	52.92	53.00	-0.2	1,440	-0.01%
2021/09/03	1.1	52.32	0	52.80	52.90	1	1,434	0.07%
2021/09/02	8	52.56	0	0.00	52.40	8	1,436	0.56%
2021/09/01	1.1	52.81	0.3	52.90	52.60	0.8	1,434	0.05%
2021/08/31	3.1	52.60	0	0.00	52.60	3.1	1,425	0.21%
2021/08/30	0	0.00	0	52.70	52.70	0	1,428	0.00%
2021/08/27	0.1	51.83	4.6	52.37	52.80	-4.6	1,438	-0.32%
2021/08/26	0	51.40	0.1	51.60	51.40	-0.1	1,413	-0.01%
2021/08/25	2	51.50	1	51.20	51.60	1	1,434	0.07%
2021/08/24	4.4	50.81	1	50.90	50.80	3.4	1,442	0.24%
2021/08/23	5.6	50.35	0.5	50.77	50.60	5	1,475	0.34%
2021/08/20	13.2	49.84	0.1	50.00	49.80	13.1	1,500	0.88%
2021/08/19	3.1	50.04	0	0.00	49.90	3.1	1,503	0.21%
2021/08/18	5.3	50.34	11	50.03	50.80	-5.7	1,492	-0.38%
2021/08/17	4	50.78	3	50.77	50.70	1	1,484	0.07%
2021/08/16	11	50.98	2	51.00	50.90	9	1,490	0.61%
2021/08/13	5.1	51.30	0	0.00	51.20	5.1	1,483	0.34%
2021/08/12	14	50.96	3	51.17	51.20	11	1,503	0.73%
2021/08/11	2.2	51.35	0	0.00	50.90	2.2	1,515	0.15%
2021/08/10	10.6	51.17	1.4	51.02	51.00	9.2	1,544	0.60%
2021/08/09	0.1	51.70	6.2	51.41	51.20	-6.1	1,621	-0.38%
2021/08/06	0	52.30	0.3	52.27	51.90	-0.3	1,643	-0.02%
2021/08/05	2	52.30	4.2	52.32	52.40	-2.2	1,728	-0.13%
2021/08/04	5	52.50	0	0.00	52.40	5	1,861	0.27%
2021/08/03	0	0.00	1.9	52.50	52.80	-1.9	1,922	-0.10%
2021/08/02	10	52.30	21	52.32	52.30	-11	1,932	-0.57%
2021/07/30	4	52.60	6.1	52.70	52.50	-2	1,935	-0.11%
2021/07/29	2	53.00	0	0.00	53.20	2	1,945	0.10%
2021/07/28	2.1	52.81	1	52.52	52.70	1	1,954	0.05%
2021/07/27	0	0.00	74.6	53.16	53.40	-74.6	2,007	-3.72%
2021/07/26	10	52.51	1.2	52.55	52.60	8.8	2,005	0.44%
2021/07/23	5	52.30	16.3	52.50	52.60	-11.3	2,043	-0.55%
2021/07/22	13.1	52.36	10.2	52.52	52.70	2.8	2,107	0.13%
2021/07/21	38	52.37	15.8	52.58	52.70	22.2	2,111	1.05%
2021/07/20	6	52.03	4	52.15	52.10	2	2,135	0.09%
2021/07/19	2.2	51.50	4	51.63	52.00	-1.8	2,233	-0.08%
2021/07/16	8	52.05	3.1	51.75	51.40	4.9	2,391	0.20%
2021/07/15	0	0.00	7	51.24	51.70	-7	2,464	-0.28%
2021/07/14	22	50.86	5.5	51.09	50.90	16.5	2,504	0.66%
2021/07/13	10	50.88	21	50.83	50.90	-11	2,572	-0.43%
2021/07/12	10	51.02	2	51.60	50.80	8	2,628	0.30%
2021/07/09	3.1	50.41	5.1	50.50	50.60	-2	2,650	-0.07%
2021/07/08	6	50.47	1	50.50	50.60	5	2,770	0.18%
2021/07/07	0.1	50.50	0	0.00	50.50	0.1	2,804	0.00%
2021/07/06	8.1	50.30	1	50.40	50.60	7.1	2,848	0.25%
2021/07/05	2.1	50.31	0	0.00	50.50	2.1	2,888	0.07%
2021/07/02	0	50.80	6	50.68	50.50	-6	2,927	-0.20%
2021/07/01	2	50.50	1	50.70	50.70	1	3,009	0.03%
2021/06/30	1.2	50.21	1.2	50.35	50.00	-0.1	3,082	0.00%
2021/06/29	5	50.68	1	50.50	50.80	4	3,095	0.13%
2021/06/28	1	50.10	9.5	50.92	51.10	-8.5	3,240	-0.26%
2021/06/25	20.1	50.00	11.1	50.13	50.20	9	3,240	0.28%
2021/06/24	0.1	49.45	8	49.42	49.60	-7.9	3,251	-0.24%
2021/06/23	30	49.00	2	49.25	49.45	28	3,261	0.86%
2021/06/22	6	48.97	1	49.00	49.00	5	3,259	0.15%
2021/06/21	9	49.03	0.3	49.08	48.95	8.7	3,281	0.27%
2021/06/18	13	49.12	5	49.37	49.45	8	3,329	0.24%
2021/06/17	3	49.05	3	49.15	49.10	0	3,367	0.00%
2021/06/16	3	48.77	6.4	48.96	49.00	-3.4	3,404	-0.10%
2021/06/15	35	48.17	1	48.75	49.00	34	3,406	1.00%
2021/06/11	1	48.00	0.1	48.20	48.10	1	3,383	0.03%
2021/06/10	11	47.89	0	0.00	48.00	11	3,400	0.32%
2021/06/09	33	47.84	0	0.00	47.90	33	3,418	0.97%
2021/06/08	4	47.85	0	48.05	47.95	4	3,440	0.12%
2021/06/07	21	47.83	0	0.00	48.05	21	3,504	0.60%
2021/06/04	23.1	47.96	0	47.95	47.90	23.1	3,529	0.65%
2021/06/03	1.2	48.59	2	48.63	48.50	-0.8	3,557	-0.02%
2021/06/02	42.1	48.18	0	0.00	48.60	42.1	3,595	1.17%
2021/06/01	152	48.06	1	48.05	48.20	151	3,607	4.19%	大買/鉅額交易
2021/05/31	21.1	48.35	7	48.35	48.30	14.1	3,617	0.39%
2021/05/28	17	48.29	2	48.73	49.00	15	3,612	0.42%
2021/05/27	0.5	47.80	0	0.00	48.00	0.5	3,607	0.01%
2021/05/26	0.1	47.85	1	47.50	47.85	-0.9	3,624	-0.03%
2021/05/25	1.1	47.61	9	47.75	47.70	-7.9	3,633	-0.22%
2021/05/24	9.1	47.63	2	47.70	47.55	7.1	3,666	0.19%
2021/05/21	0	0.00	1	47.45	47.65	-1	3,673	-0.03%
2021/05/20	3	46.93	0	0.00	47.00	3	3,681	0.08%
2021/05/19	3.3	46.77	1	46.90	46.90	2.3	3,677	0.06%
2021/05/18	8.1	45.85	11	46.31	46.75	-2.9	3,697	-0.08%
2021/05/17	10	46.00	4	45.43	45.50	6	3,698	0.16%
2021/05/14	5.1	46.38	2	46.95	46.75	3.1	3,624	0.08%
2021/05/13	12	46.27	1	46.60	46.05	11	3,597	0.31%
2021/05/12	18.3	46.32	12.7	45.99	45.60	5.6	3,500	0.16%
2021/05/11	7	48.86	8	48.84	48.95	-1	3,380	-0.03%
2021/05/10	1.4	48.68	3	48.50	48.70	-1.6	3,332	-0.05%
2021/05/07	0	0.00	1	48.50	48.35	-1	3,371	-0.03%
2021/05/06	3	47.80	1	48.35	48.00	2	3,376	0.06%
2021/05/05	2.4	47.74	5.1	47.60	47.60	-2.7	3,361	-0.08%
2021/05/04	19	47.61	1	47.90	47.40	18	3,359	0.54%
2021/05/03	5.2	48.53	2.4	48.55	48.40	2.7	3,306	0.08%
2021/04/29	6.1	49.11	0	49.25	49.25	6.1	3,293	0.19%
2021/04/28	8	49.08	30.1	48.98	49.45	-22	3,284	-0.67%
2021/04/27	11.6	48.06	0	0.00	48.00	11.6	3,277	0.35%
2021/04/26	28.9	48.13	6	48.07	48.35	22.9	3,263	0.70%
2021/04/23	21.3	48.68	11.1	48.88	48.50	10.2	3,221	0.32%
2021/04/22	45.1	50.40	5.6	50.13	50.00	39.5	3,147	1.25%
2021/04/21	15	52.28	14	52.24	53.00	1	3,007	0.03%
2021/04/20	6	52.00	2	52.00	52.00	4	2,918	0.14%
2021/04/19	2.3	51.97	2.1	52.10	52.10	0.1	2,875	0.00%
2021/04/16	1	51.30	11	51.30	51.90	-10	2,820	-0.35%
2021/04/15	4	50.50	2	50.35	50.40	2	2,779	0.07%
2021/04/14	26.4	50.02	14	50.00	50.00	12.4	2,764	0.45%
2021/04/13	0	51.70	20.3	51.61	51.40	-20.3	2,682	-0.76%
2021/04/12	5	51.00	12.6	51.06	51.30	-7.6	2,672	-0.28%
2021/04/09	4.1	50.09	4.9	50.05	50.30	-0.8	2,658	-0.03%
2021/04/08	5.3	49.95	27	49.98	50.00	-21.8	2,627	-0.83%
2021/04/07	15	49.64	53	49.98	50.10	-38	2,613	-1.45%
2021/04/06	1	48.31	13.7	48.85	49.20	-12.7	2,600	-0.49%
2021/04/01	18.2	47.47	16	47.60	47.65	2.2	2,541	0.09%
2021/03/31	33.8	47.58	36.8	47.56	47.35	-2.9	2,491	-0.12%
2021/03/30	21	46.16	2	46.05	46.50	19	2,334	0.81%
2021/03/29	7	46.09	7	46.14	46.30	0	2,304	0.00%
2021/03/26	2	45.48	8	45.55	45.70	-6	2,288	-0.26%
2021/03/25	10	45.35	1	45.30	45.45	9	2,270	0.40%
2021/03/24	5	45.43	3	45.40	45.45	2	2,261	0.09%
2021/03/23	31	45.30	12	45.53	45.50	19	2,238	0.85%
2021/03/22	7	44.46	16	44.78	45.00	-9	2,187	-0.41%
2021/03/19	2.2	43.68	0	0.00	43.65	2.2	2,141	0.10%
2021/03/18	8	43.84	11	43.95	43.70	-3	2,095	-0.14%
2021/03/17	1	43.70	0	0.00	43.80	1	2,101	0.05%
2021/03/16	3	43.83	0	0.00	43.90	3	2,148	0.14%
2021/03/15	3	43.12	2	43.23	43.40	1	2,146	0.05%
2021/03/12	2	43.28	17	43.29	43.35	-15	2,152	-0.70%
2021/03/11	9	43.78	6	43.78	43.70	3	2,155	0.14%
2021/03/10	5	44.33	6	44.36	44.25	-1	2,110	-0.05%
2021/03/09	11	43.79	20	43.92	44.00	-9	2,096	-0.43%
2021/03/08	14	43.43	34	43.42	43.60	-20	2,066	-0.97%
2021/03/05	2	43.00	7	42.86	43.10	-5	2,033	-0.25%
2021/03/04	3	42.47	11	42.43	42.70	-8	2,035	-0.39%
2021/03/03	1	42.45	7	42.61	42.65	-6	2,017	-0.30%
2021/03/02	0	0.00	5	42.20	42.30	-5	1,993	-0.25%
2021/02/26	13.1	42.00	4	42.10	42.20	9.1	1,980	0.46%
2021/02/25	1	42.20	1	42.25	42.20	0	1,964	0.00%
2021/02/24	8	42.13	11	42.33	42.05	-3	1,969	-0.15%
2021/02/23	1	42.10	11	42.14	42.15	-10	1,947	-0.51%
2021/02/22	2	41.95	3	41.97	41.90	-1	1,944	-0.05%
2021/02/19	7	41.75	0.3	41.90	42.05	6.7	1,953	0.34%
2021/02/18	1.1	42.00	44.2	41.96	42.05	-43.1	1,962	-2.19%
2021/02/17	0.6	41.43	0	0.00	41.55	0.6	1,969	0.03%
2021/02/05	3	40.85	6	40.74	40.90	-3	1,955	-0.15%
2021/02/04	5	40.49	0.3	40.65	40.60	4.7	1,967	0.24%
2021/02/03	4	40.60	5	40.69	40.65	-1	2,022	-0.05%
2021/02/02	3.4	40.71	0	0.00	40.65	3.4	2,059	0.16%
2021/02/01	22	40.34	10.3	40.20	40.45	11.7	2,062	0.57%
2021/01/29	9.4	40.05	0.1	40.35	40.45	9.3	2,049	0.45%
2021/01/28	5	40.33	0	0.00	40.30	5	1,999	0.25%
2021/01/27	4.7	40.61	0	0.00	40.65	4.7	1,987	0.24%
2021/01/26	5	40.64	0.8	40.75	40.65	4.2	1,989	0.21%
2021/01/25	5	40.05	3	40.33	40.85	2	1,987	0.10%
2021/01/22	1	40.35	1.3	40.41	40.40	-0.3	1,986	-0.01%
2021/01/21	7.2	40.45	1	40.45	40.45	6.2	1,986	0.31%
2021/01/20	9	40.56	10	40.50	40.40	-1	1,974	-0.05%
2021/01/19	8	41.06	3.6	41.17	41.10	4.4	1,917	0.23%
2021/01/18	10	41.02	18	41.13	41.10	-8	1,920	-0.42%
2021/01/15	48	41.29	12	41.25	41.20	36	1,908	1.89%
2021/01/14	12	41.55	0	0.00	41.65	12	1,947	0.62%
2021/01/13	7	41.78	5	41.80	41.85	2	1,936	0.10%
2021/01/12	9	41.80	12.5	41.83	41.80	-3.5	1,931	-0.18%
2021/01/11	17	41.77	1	41.85	42.10	16	1,924	0.83%
2021/01/08	7.1	41.84	6.5	41.87	41.85	0.6	1,914	0.03%
2021/01/07	13	42.18	1	42.10	42.15	12	1,888	0.64%
2021/01/06	65.2	42.30	25.5	42.19	42.15	39.7	1,869	2.12%
2021/01/05	2.1	42.53	4.9	42.53	42.65	-2.8	1,825	-0.15%
2021/01/04	1.1	42.50	2	42.38	42.50	-1	1,823	-0.05%
2020/12/31	0	42.75	0	0.00	42.60	0	1,792	0.00%
2020/12/30	2	42.58	10.5	42.73	42.80	-8.4	1,783	-0.47%
2020/12/29	5.5	42.70	12	42.63	42.85	-6.5	1,766	-0.37%
2020/12/28	12	41.71	1	41.95	41.90	11	1,696	0.65%
2020/12/25	11	41.31	0	0.00	41.45	11	1,668	0.66%
2020/12/24	5	41.25	3	41.25	41.25	2	1,662	0.12%
2020/12/23	2.1	41.28	2.3	41.31	41.25	-0.2	1,667	-0.01%
2020/12/22	7.1	41.89	1.1	41.89	41.35	6	1,687	0.35%
2020/12/21	2	41.40	1	41.30	41.60	1	1,702	0.06%
2020/12/18	2	41.40	3.3	41.40	41.45	-1.3	1,712	-0.08%
2020/12/17	1	41.40	0.4	41.55	41.45	0.6	1,727	0.04%
2020/12/16	2	41.23	1	41.20	41.55	1	1,733	0.06%
2020/12/15	9	41.19	0	0.00	41.10	9	1,744	0.52%
2020/12/14	5	41.28	0	0.00	41.45	5	1,752	0.29%
2020/12/11	6	41.18	1	41.25	41.25	5	1,767	0.28%
2020/12/10	17.1	41.86	13	41.57	41.50	4	1,771	0.23%
2020/12/09	1.8	41.07	3	41.10	41.15	-1.2	1,749	-0.07%
2020/12/08	6.3	41.09	5	41.10	41.05	1.3	1,783	0.07%
2020/12/07	12	41.27	1	41.25	41.25	11	1,768	0.62%
2020/12/04	5.4	41.29	9	41.34	41.55	-3.6	1,766	-0.20%
2020/12/03	2	41.15	0	41.30	41.25	2	1,753	0.11%
2020/12/02	9	41.36	0	0.00	41.30	9	1,751	0.51%
2020/12/01	0	0.00	6	41.51	41.55	-6	1,759	-0.34%
2020/11/30	14	41.75	3	42.10	41.20	11	1,765	0.62%
2020/11/27	6	41.65	0	0.00	41.70	6	1,737	0.35%
2020/11/26	3.1	41.45	2	41.45	41.60	1	1,745	0.06%
2020/11/25	7.3	41.40	0	0.00	41.40	7.3	1,790	0.41%
2020/11/24	1	41.30	4	41.31	41.40	-3	1,790	-0.17%
2020/11/23	3	41.52	2	41.45	41.40	1	1,793	0.06%
2020/11/20	12	40.90	3	40.97	41.00	9	1,786	0.50%
2020/11/19	8	40.94	0	0.00	41.05	8	1,784	0.45%
2020/11/18	12	41.23	0	0.00	41.20	12	1,803	0.67%
2020/11/17	8	41.41	0	0.00	41.35	8	1,818	0.44%
2020/11/16	8	41.84	0	0.00	41.85	8	1,879	0.43%
2020/11/13	12	42.01	4.4	42.07	42.10	7.7	1,873	0.41%
2020/11/12	13	41.89	0	0.00	41.70	13	1,882	0.69%
2020/11/11	3	42.15	13.3	41.77	42.25	-10.3	1,917	-0.54%
2020/11/10	0	0.00	4	41.18	41.10	-4	1,882	-0.21%
2020/11/09	1	40.55	5.2	40.54	40.60	-4.1	1,900	-0.22%
2020/11/06	5	40.12	1	40.15	40.10	4	2,070	0.19%
2020/11/05	10	40.15	0	0.00	40.00	10	2,172	0.46%
2020/11/04	2	39.90	6.3	40.11	40.15	-4.3	2,249	-0.19%
2020/11/03	4.1	39.91	2	40.00	39.90	2.1	2,279	0.09%
2020/11/02	0	0.00	7	39.65	39.90	-7	2,298	-0.30%
2020/10/30	80.3	40.07	1	39.95	39.95	79.3	2,326	3.41%
2020/10/29	80.4	40.24	5	40.15	40.35	75.4	2,345	3.21%
2020/10/28	0	0.00	4	40.45	40.70	-4	2,372	-0.17%
2020/10/27	0	0.00	6	40.31	40.30	-6	2,439	-0.25%
2020/10/26	3.5	40.08	2.1	40.34	40.35	1.4	2,482	0.06%
2020/10/23	21	39.64	0.1	39.95	39.75	20.9	2,504	0.83%
2020/10/22	11	39.25	0	0.00	39.90	11	2,525	0.44%
2020/10/21	136.4	39.66	0	0.00	39.60	136.4	2,482	5.49%	大買/鉅額交易
2020/10/20	82	39.72	0	0.00	39.50	82	2,507	3.27%
2020/10/19	60	39.76	0.2	39.95	39.85	59.8	2,517	2.37%
2020/10/16	126	39.91	3	40.00	39.80	123	2,539	4.84%	大買/鉅額交易
2020/10/15	9	39.79	0	0.00	39.85	9	2,606	0.35%
2020/10/14	2	39.93	5.5	39.93	39.95	-3.5	2,627	-0.13%
2020/10/13	0	0.00	1.2	40.11	40.10	-1.2	2,660	-0.05%
2020/10/12	25	40.25	28.5	40.29	40.30	-3.4	2,714	-0.13%
2020/10/07	5	40.09	1	40.20	40.20	4	2,742	0.15%
2020/10/06	1.1	40.40	2.6	40.34	40.45	-1.6	2,778	-0.06%
2020/10/05	8	39.67	3	39.77	39.65	5	2,795	0.18%
2020/09/29	13	39.83	1.2	39.92	39.90	11.8	2,824	0.42%
2020/09/28	1	39.80	0.2	40.00	39.95	0.8	2,855	0.03%
2020/09/25	15	39.24	1.3	39.31	39.40	13.7	2,899	0.47%
2020/09/24	7	39.51	0.2	39.40	39.25	6.8	2,910	0.23%
2020/09/23	6	39.99	2	40.00	40.05	4	2,895	0.14%
2020/09/22	1	40.15	0	0.00	40.20	1	2,892	0.03%
2020/09/21	1	40.80	5.3	40.71	40.60	-4.3	2,885	-0.15%
2020/09/18	2.2	40.81	7	40.80	40.80	-4.8	2,894	-0.17%
2020/09/17	17	41.04	0	0.00	40.95	17	2,875	0.59%
2020/09/16	1	41.10	10.1	41.28	41.55	-9.1	2,867	-0.32%
2020/09/15	1.3	40.86	1.4	40.97	40.80	-0.1	2,865	0.00%
2020/09/14	3	40.37	3.2	40.36	40.45	-0.2	2,879	-0.01%
2020/09/11	4.1	40.70	11.2	40.81	40.65	-7.1	2,852	-0.25%
2020/09/10	6	41.24	1	41.25	41.30	5	2,815	0.18%
2020/09/09	3.4	41.36	0.3	41.45	41.35	3.1	2,815	0.11%
2020/09/08	1	41.60	2	41.70	41.70	-1	2,817	-0.04%
2020/09/07	3.4	41.70	2	41.75	41.65	1.4	2,846	0.05%
2020/09/04	6	41.99	3	42.17	42.00	3	2,888	0.10%
2020/09/03	1	42.15	13	42.21	42.15	-12	2,887	-0.42%
2020/09/02	1	42.25	0	0.00	42.45	1	2,894	0.03%
2020/09/01	3	42.33	0	0.00	42.30	3	2,928	0.10%
2020/08/31	12	42.41	0	0.00	42.05	12	2,923	0.41%
2020/08/28	2	42.78	0	0.00	42.80	2	2,881	0.07%
2020/08/27	1	43.20	1	42.95	43.00	0	2,906	0.00%
2020/08/26	0	0.00	5	43.10	43.30	-5	2,918	-0.17%
2020/08/25	1	43.35	11	43.40	43.40	-10	2,938	-0.34%
2020/08/24	0	0.00	14	43.38	43.50	-14	2,971	-0.47%
2020/08/21	2	42.83	4	42.96	43.15	-2	2,962	-0.07%
2020/08/20	12	41.93	8	42.16	42.10	4	2,941	0.14%
2020/08/19	18	43.18	24	43.25	43.00	-6	2,878	-0.21%
2020/08/18	15	43.14	0	0.00	43.40	15	2,857	0.52%
2020/08/17	2	43.20	3	43.18	43.40	-1	2,862	-0.03%
2020/08/14	4	41.70	14	41.80	41.85	-10	2,830	-0.35%
2020/08/13	7	41.44	49	41.47	41.80	-42	2,854	-1.47%
2020/08/12	56	40.85	35	41.26	41.15	21	2,874	0.73%
2020/08/11	16.1	47.17	57	47.19	47.15	-40.9	2,722	-1.50%
2020/08/10	13	47.13	25	47.11	47.20	-12	2,701	-0.45%
2020/08/07	2	47.13	4	47.10	47.10	-2	2,703	-0.07%
2020/08/06	1	47.10	17.2	47.14	47.20	-16.2	2,772	-0.58%
2020/08/05	19	47.08	10	47.12	47.15	9	3,082	0.29%
2020/08/04	11.1	47.17	2	47.15	47.20	9.1	3,126	0.29%
2020/08/03	12	46.93	2	47.10	47.25	10	3,156	0.32%
2020/07/31	1	46.90	7.4	46.67	46.90	-6.4	3,172	-0.20%
2020/07/30	2	45.55	2	45.88	46.05	0	3,245	0.00%
2020/07/29	1	45.30	4	45.39	45.25	-3	3,268	-0.09%
2020/07/28	11	44.56	10.2	44.75	44.70	0.9	3,286	0.03%
2020/07/27	8	44.83	5	44.85	44.70	3	3,333	0.09%
2020/07/24	6	45.58	6	45.68	45.30	0	3,392	0.00%
2020/07/23	1	45.80	7	45.86	45.80	-6	3,421	-0.18%
2020/07/22	7.3	45.76	6	45.73	45.80	1.3	3,450	0.04%
2020/07/21	3	45.28	24.3	45.47	45.65	-21.3	3,445	-0.62%
2020/07/20	16	44.90	4	44.90	44.95	12	3,405	0.35%
2020/07/17	4	45.00	12	45.02	45.00	-8	3,451	-0.23%
2020/07/16	9	44.70	7	44.95	45.00	2	3,504	0.06%
2020/07/15	7	44.16	8.1	44.13	44.15	-1.1	3,518	-0.03%
2020/07/14	9	43.92	3	43.88	43.95	6	3,599	0.17%
2020/07/13	5	43.90	5	43.74	43.95	0	3,678	0.00%
2020/07/10	19	43.33	24	43.08	43.05	-5	3,763	-0.13%
2020/07/09	8	43.73	0	0.00	43.60	8	3,827	0.21%
2020/07/08	2	43.75	3	43.80	43.80	-1	3,910	-0.03%
2020/07/07	20	43.93	2	43.55	43.75	18	3,938	0.46%
2020/07/06	13	43.99	3	44.07	43.95	10	3,971	0.25%
2020/07/03	0	0.00	1	43.10	43.45	-1	3,973	-0.03%
2020/07/02	2.3	42.91	0	0.00	42.90	2.3	4,019	0.06%
2020/07/01	3	42.70	0.3	42.85	42.75	2.7	4,068	0.07%
2020/06/30	6	42.74	1.6	42.77	42.50	4.4	4,260	0.10%
2020/06/29	1	42.55	0	0.00	42.50	1	4,304	0.02%
2020/06/24	1	42.65	1	42.75	42.65	0	4,326	0.00%
2020/06/23	5	42.60	0	0.00	42.55	5	4,359	0.11%
2020/06/22	1	42.80	1	42.80	42.80	0	4,373	0.00%
2020/06/17	3	42.20	11	42.24	42.30	-8	4,433	-0.18%
2020/06/16	6	42.06	0	0.00	42.10	6	4,485	0.13%
2020/06/15	8	41.88	0	0.00	41.85	8	4,583	0.17%
2020/06/12	2	41.43	4	41.65	42.00	-2	4,612	-0.04%
2020/06/11	14	42.77	3	42.35	42.35	11	4,636	0.24%
2020/06/10	7	43.11	1	43.15	43.20	6	4,617	0.13%
2020/06/09	7	43.03	2	43.05	43.15	5	4,700	0.11%
2020/06/08	3.3	42.83	16.8	42.73	43.10	-13.5	4,741	-0.29%
2020/06/05	2	42.45	2	42.48	42.45	0	4,725	0.00%
2020/06/04	5	42.39	4	42.40	42.40	1	4,786	0.02%
2020/06/03	1	42.30	1	42.40	42.40	0	4,817	0.00%
2020/06/02	6	42.25	5.1	42.26	42.20	0.9	4,796	0.02%
2020/06/01	1	41.90	0.1	42.05	42.00	0.9	4,780	0.02%
2020/05/29	1	41.30	16	41.59	41.30	-15	4,759	-0.32%
2020/05/28	7.7	41.71	0	0.00	41.65	7.7	4,722	0.16%
2020/05/27	9	41.88	2.2	41.85	41.80	6.8	4,744	0.14%
2020/05/26	0	0.00	5	41.97	41.95	-5	4,741	-0.11%
2020/05/22	5	41.76	1	41.80	41.55	4	4,733	0.08%
2020/05/21	0	0.00	1	42.10	42.05	-1	4,722	-0.02%
2020/05/20	8	41.83	1	42.29	41.80	7	4,704	0.15%
2020/05/19	7	41.93	20	42.02	42.30	-13	4,665	-0.28%
2020/05/18	6	41.55	6.3	41.62	41.55	-0.3	4,615	-0.01%
2020/05/15	11	40.81	64	41.04	41.25	-53	4,622	-1.15%
2020/05/14	14.6	41.48	19	41.34	41.10	-4.4	4,570	-0.10%
2020/05/13	7.5	41.66	32	41.85	41.80	-24.5	4,499	-0.54%
2020/05/12	38.3	42.11	86	42.47	41.80	-47.7	4,407	-1.08%
2020/05/11	18	44.90	2	45.55	44.90	16	4,087	0.39%
2020/05/08	10	45.35	12	45.20	45.40	-2	4,010	-0.05%
2020/05/07	4.1	44.31	42	44.37	45.00	-37.9	3,951	-0.96%
2020/05/06	11	44.74	10	45.10	43.90	1	3,919	0.03%
2020/05/05	5	44.07	9	44.21	44.75	-4	3,783	-0.11%
2020/05/04	2	43.05	16	43.26	43.45	-14	3,722	-0.38%
2020/04/30	2	42.78	8.1	42.94	43.10	-6.1	3,676	-0.17%
2020/04/29	36	42.77	11	42.72	42.90	25	3,632	0.69%
2020/04/28	5	41.88	8	41.85	42.00	-3	3,561	-0.08%
2020/04/27	19	41.18	3.2	41.11	41.20	15.8	3,584	0.44%
2020/04/24	1	40.75	2	40.85	40.75	-1	3,552	-0.03%
2020/04/23	6	40.95	0	0.00	40.90	6	3,547	0.17%
2020/04/22	1	40.35	18	40.30	40.85	-17	3,522	-0.48%
2020/04/21	19	40.84	27.2	40.75	40.65	-8.2	3,463	-0.24%
2020/04/20	28	40.85	35	40.29	40.90	-7	3,401	-0.21%
2020/04/17	22	40.93	29	41.17	40.45	-7	3,367	-0.21%
2020/04/16	57	41.34	41	41.26	41.25	16	3,256	0.49%
2020/04/15	1	41.20	41	40.97	41.80	-40	3,157	-1.27%
2020/04/14	4	39.83	221	40.02	40.15	-217	3,036	-7.15%	大賣/鉅額交易
2020/04/13	7	39.44	367	39.42	39.45	-360	2,948	-12.21%	大賣/鉅額交易
2020/04/10	0.2	38.90	31	38.80	38.85	-30.8	2,858	-1.08%
2020/04/09	1	38.40	15	38.56	38.45	-14	2,830	-0.49%
2020/04/08	0	0.00	10	38.48	38.45	-10	2,774	-0.36%
2020/04/07	1.1	38.39	59	38.32	38.30	-57.9	2,719	-2.13%
2020/04/06	56	37.99	5	38.00	37.95	51	2,640	1.93%
2020/04/01	49	38.06	18	38.12	37.90	31	2,567	1.21%
2020/03/31	7	37.25	3	37.25	37.25	4	2,362	0.17%
2020/03/30	30	32.60	1	33.05	33.90	29	2,308	1.26%
2020/03/27	57	33.54	2	33.93	33.20	55	2,279	2.41%
2020/03/26	30.1	33.07	4	33.20	33.30	26.1	2,246	1.16%
2020/03/25	0	0.00	1	32.95	33.25	-1	2,236	-0.04%
2020/03/23	7	29.95	3.1	30.08	30.70	3.9	2,213	0.18%
2020/03/20	13	31.21	0.1	31.40	31.25	12.9	2,200	0.59%
2020/03/19	87	30.50	5	29.70	29.30	82	2,142	3.83%
2020/03/18	58	31.88	2	32.00	31.80	56	2,038	2.75%
2020/03/17	88.5	32.22	509.2	32.06	31.85	-420.7	1,994	-21.09%	大賣/鉅額交易
2020/03/16	111.2	33.46	7	33.44	33.20	104.2	1,941	5.37%	大買/鉅額交易
2020/03/13	17.1	33.29	7	33.43	34.00	10.1	1,916	0.53%
2020/03/12	6	35.77	33	36.06	35.60	-27	1,827	-1.48%
2020/03/11	3	36.88	3	37.10	36.90	0	1,779	0.00%
2020/03/10	12	36.43	3.6	36.52	36.70	8.4	1,752	0.48%
2020/03/09	12	37.41	6.1	37.31	37.20	5.9	1,682	0.35%
2020/03/06	0	0.00	101	38.29	38.20	-101	1,639	-6.16%	大賣/鉅額交易
2020/03/05	0	0.00	160	38.23	38.45	-160	1,625	-9.85%	大賣/鉅額交易
2020/03/04	1	38.00	46.5	37.95	37.95	-45.5	1,613	-2.82%
2020/03/03	1	38.10	9	38.06	38.05	-8	1,602	-0.50%
2020/03/02	7	37.51	16	37.59	37.50	-9	1,587	-0.57%
2020/02/27	1	38.25	4.7	38.27	38.00	-3.7	1,547	-0.24%
2020/02/26	2	38.55	26	38.39	38.35	-24	1,531	-1.57%
2020/02/25	2	38.00	6.2	38.30	38.40	-4.2	1,520	-0.28%
2020/02/24	8.2	38.64	2	38.53	38.55	6.2	1,511	0.41%
2020/02/21	2.4	39.08	0	0.00	39.00	2.4	1,493	0.16%
2020/02/20	117	39.09	2	39.08	39.05	115	1,492	7.70%	大買/鉅額交易
2020/02/19	4.4	39.22	0	0.00	39.25	4.4	1,491	0.30%
2020/02/18	20	39.21	15	39.24	39.30	5	1,494	0.33%
2020/02/17	110	38.44	0	0.00	38.60	110	1,482	7.42%	大買/鉅額交易
2020/02/13	9	37.99	4	38.03	37.95	5	1,486	0.34%
2020/02/12	21	38.11	0.1	38.05	38.00	20.9	1,481	1.41%
2020/02/11	5	37.80	1	37.50	37.85	4	1,466	0.27%
2020/02/10	2	37.60	7	37.21	37.55	-5	1,469	-0.34%
2020/02/07	7	37.90	4	37.76	37.60	3	1,476	0.20%
2020/02/06	4.1	37.81	0	0.00	38.10	4.1	1,454	0.28%
2020/02/05	11	37.76	0	0.00	37.55	11	1,435	0.77%
2020/02/04	6	37.70	0	0.00	37.70	6	1,427	0.42%
2020/02/03	10	37.19	22	36.94	37.55	-12	1,420	-0.84%
2020/01/31	8	37.53	2	37.75	37.70	6	1,392	0.43%
2020/01/30	23	37.24	10	37.69	37.15	13	1,377	0.94%
2020/01/20	1	38.70	3	38.60	38.60	-2	1,290	-0.16%
2020/01/17	2	38.45	1.2	38.41	38.50	0.9	1,272	0.07%
2020/01/16	3	37.93	2	38.03	38.10	1	1,249	0.08%
2020/01/15	0	0.00	1	37.90	38.00	-1	1,245	-0.08%
2020/01/14	7.3	38.37	3	38.38	38.20	4.3	1,250	0.34%
2020/01/13	2	37.80	10	37.85	37.85	-8	1,234	-0.65%
2020/01/10	104	36.85	0	0.00	36.90	104	1,211	8.59%	大買/鉅額交易
2020/01/08	1	36.70	0	0.00	36.55	1	1,219	0.08%
2020/01/07	93.1	36.77	0	0.00	36.90	93.1	1,211	7.69%
2020/01/06	65	36.62	0	0.00	36.85	65	1,221	5.32%
2020/01/03	0	0.00	2	37.23	37.05	-2	1,210	-0.17%
2020/01/02	11	37.05	1	37.05	37.10	10	1,213	0.82%
2019/12/27	2	36.75	4	36.75	36.80	-2	1,199	-0.17%
2019/12/24	5	36.80	0	0.00	36.90	5	1,206	0.41%
2019/12/23	8	36.53	1	36.55	36.65	7	1,202	0.58%
2019/12/19	23.1	36.78	2	36.65	36.70	21.1	1,179	1.79%
2019/12/18	0	0.00	4	36.35	36.65	-4	1,153	-0.35%
2019/12/17	4	35.90	0	0.00	35.95	4	1,128	0.35%
2019/12/16	2	35.93	0	0.00	36.00	2	1,138	0.18%
2019/12/13	2	35.80	9	35.95	35.90	-7	1,148	-0.61%
2019/12/12	1	36.10	4	36.09	35.85	-3	1,139	-0.26%
2019/12/11	102	36.10	6	36.10	36.10	96	1,133	8.47%	大買/
2019/12/10	1	36.05	1	36.00	36.15	0	1,133	0.00%
2019/12/09	126	35.84	0	0.00	35.95	126	1,149	10.96%	大買/鉅額交易
2019/12/06	28.5	35.50	1	35.60	35.50	27.5	1,139	2.41%
2019/12/05	2	35.30	1.1	35.30	35.25	1	1,130	0.08%
2019/12/04	11	35.25	0	0.00	35.35	11	1,132	0.97%
2019/12/03	1	35.30	1	35.35	35.40	0	1,142	0.00%
2019/12/02	1	35.35	0.2	35.45	35.40	0.8	1,150	0.07%
2019/11/27	0	0.00	6.1	35.68	35.70	-6.1	1,210	-0.50%
2019/11/26	0	0.00	0.4	35.70	35.70	-0.4	1,257	-0.03%
2019/11/25	101	35.55	0	0.00	35.40	101	1,329	7.60%	大買/鉅額交易
2019/11/22	1	35.50	1	35.50	35.55	0	1,400	0.00%
2019/11/21	0	0.00	1	35.60	35.55	-1	1,427	-0.07%
2019/11/20	0	0.00	2	35.65	35.95	-2	1,427	-0.14%
2019/11/19	0	0.00	8	35.69	35.75	-8	1,432	-0.56%
2019/11/18	6	35.92	4.1	35.74	35.75	1.9	1,437	0.13%
2019/11/15	1.2	35.74	3.1	35.90	35.95	-1.9	1,434	-0.13%
2019/11/14	10.4	35.49	11.5	35.57	35.60	-1.1	1,428	-0.08%
2019/11/13	1.4	35.01	10	34.99	35.15	-8.6	1,426	-0.60%
2019/11/12	2.3	34.37	0.4	34.50	34.50	1.9	1,446	0.13%
2019/11/11	59	34.29	5.4	34.36	34.30	53.6	1,577	3.40%
2019/11/08	2	34.33	0	0.00	34.45	2	1,604	0.12%
2019/11/07	5	34.47	0	0.00	34.35	5	1,632	0.31%
2019/11/06	1	34.70	0.1	34.70	34.50	0.9	1,645	0.05%
2019/11/05	0	0.00	2	34.70	34.90	-2	1,647	-0.12%
2019/11/04	0.2	34.70	1	34.60	34.70	-0.8	1,691	-0.05%
2019/11/01	1	34.55	1	34.50	34.55	0	1,711	0.00%
2019/10/31	2	34.90	5	34.80	34.65	-3	1,730	-0.17%
2019/10/30	3	34.90	2.7	34.91	34.95	0.3	1,736	0.02%
2019/10/29	2	34.65	15	34.70	34.75	-13	1,757	-0.74%
2019/10/28	1	34.85	0	0.00	34.80	1	1,769	0.06%
2019/10/25	0	0.00	21	34.90	34.90	-21	1,785	-1.18%
2019/10/24	6.1	34.89	0.3	35.00	35.00	5.8	1,797	0.32%
2019/10/23	0	0.00	1	34.95	34.85	-1	1,809	-0.06%
2019/10/22	4	34.93	3	34.93	35.00	1	1,811	0.06%
2019/10/21	0	0.00	1	34.55	34.70	-1	1,801	-0.06%
2019/10/18	1	34.30	2.3	34.34	34.10	-1.3	1,793	-0.07%
2019/10/17	0	0.00	3.1	34.40	34.25	-3.1	1,788	-0.17%
2019/10/16	2	34.40	2	34.45	34.40	0	1,795	0.00%
2019/10/15	0.2	34.40	0.7	34.40	34.25	-0.5	1,802	-0.03%
2019/10/14	0	0.00	10.1	34.55	34.35	-10.1	1,824	-0.55%
2019/10/09	2	34.33	2	34.25	34.15	0	1,821	0.00%
2019/10/08	4.1	34.39	9.2	34.53	34.45	-5.1	1,832	-0.28%
2019/10/07	1.4	33.94	0	0.00	33.95	1.4	1,826	0.08%
2019/10/04	10.2	33.68	10	33.70	33.70	0.2	1,833	0.01%
2019/10/03	15	33.62	30	33.63	33.70	-15	1,847	-0.81%
2019/10/02	0	0.00	0.1	33.95	33.75	-0.1	1,849	0.00%
2019/10/01	15	33.72	0.7	34.00	33.80	14.3	1,864	0.77%
2019/09/27	95	33.81	2	33.85	33.70	93	1,873	4.96%
2019/09/26	5	34.02	0.3	34.10	33.95	4.8	1,873	0.25%
2019/09/25	2	34.05	5	34.00	34.05	-3	1,877	-0.16%
2019/09/24	0	0.00	1	34.20	34.25	-1	1,897	-0.05%
2019/09/23	0	0.00	1	34.20	34.15	-1	1,916	-0.05%
2019/09/20	3	33.82	0	0.00	33.70	3	1,924	0.16%
2019/09/19	2	33.98	0	0.00	33.95	2	1,929	0.10%
2019/09/18	2.3	34.41	0	0.00	34.35	2.3	1,946	0.12%
2019/09/17	1	34.35	1	34.35	34.10	0	1,956	0.00%
2019/09/16	5	34.49	0	0.00	34.30	5	2,009	0.25%
2019/09/12	1	34.85	0	0.00	34.55	1	2,041	0.05%
2019/09/11	3	34.77	5	34.86	34.70	-2	2,052	-0.10%
2019/09/10	3	33.83	1	33.95	34.00	2	2,031	0.10%
2019/09/09	2.4	33.95	2	34.00	33.85	0.4	2,028	0.02%
2019/09/06	3	33.72	0	0.00	33.75	3	2,026	0.15%
2019/09/05	6	33.90	0	0.00	33.80	6	2,025	0.30%
2019/09/04	0	0.00	1	33.90	33.95	-1	2,028	-0.05%
2019/09/03	9	33.98	0	0.00	34.10	9	2,047	0.44%
2019/09/02	4.4	34.13	0	0.00	34.15	4.4	2,039	0.22%
2019/08/30	3	33.50	2	33.93	33.80	1	2,043	0.05%
2019/08/29	13	32.81	43	32.95	32.90	-30	2,014	-1.49%
2019/08/28	21	35.96	43	35.95	36.10	-22	1,973	-1.11%
2019/08/27	41	36.03	11	36.02	35.60	30	1,916	1.57%
2019/08/26	3	36.10	2	36.10	36.15	1	1,845	0.05%
2019/08/23	4	36.31	0	36.50	36.30	4	1,826	0.22%
2019/08/22	2	36.60	0	0.00	36.45	2	1,836	0.11%
2019/08/21	3	36.75	1	36.75	36.50	2	1,865	0.11%
2019/08/20	5	36.45	0	0.00	36.45	5	1,896	0.26%
2019/08/19	3	36.23	0	0.00	36.15	3	1,902	0.16%
2019/08/16	6	36.14	3	36.27	36.40	3	1,898	0.16%
2019/08/15	7	35.74	69.5	35.62	35.95	-62.5	1,880	-3.32%
2019/08/14	50.2	36.79	129	36.56	36.45	-78.8	1,842	-4.28%	大賣/
2019/08/13	8	38.01	0	0.00	37.80	8	1,731	0.46%
2019/08/12	9	38.49	1	38.50	38.40	8	1,738	0.46%
2019/08/08	25	38.27	1	38.15	38.90	24	1,745	1.37%
2019/08/07	5.4	38.69	19	38.42	38.40	-13.6	1,755	-0.77%
2019/08/06	17	37.19	11	37.61	38.00	6	1,770	0.34%
2019/08/05	5	38.82	1	38.45	38.40	4	1,759	0.23%
2019/08/02	1.3	39.20	1	39.20	39.00	0.3	1,739	0.02%
2019/08/01	1	39.40	12	39.40	39.45	-11	1,726	-0.64%
2019/07/31	1	39.60	0	0.00	39.10	1	1,709	0.06%
2019/07/30	31.2	39.43	0	0.00	39.50	31.2	1,682	1.85%
2019/07/29	25.4	39.76	5	39.84	39.85	20.4	1,666	1.22%
2019/07/26	20.4	39.25	2	39.15	39.30	18.4	1,649	1.12%
2019/07/25	0	0.00	6	38.83	38.95	-6	1,648	-0.36%
2019/07/24	0	0.00	2	38.65	38.60	-2	1,651	-0.12%
2019/07/23	0	0.00	1	38.80	38.70	-1	1,648	-0.06%
2019/07/22	0	0.00	2	38.70	38.65	-2	1,643	-0.12%
2019/07/19	5	38.75	0	0.00	38.65	5	1,632	0.31%
2019/07/18	0	0.00	1	38.45	38.75	-1	1,625	-0.06%
2019/07/17	7	38.60	0	0.00	38.45	7	1,613	0.43%
2019/07/16	15	38.59	5	38.91	38.65	10	1,599	0.63%
2019/07/15	9	39.03	3	38.93	38.90	6	1,584	0.38%
2019/07/12	4	38.65	5	38.65	38.75	-1	1,586	-0.06%
2019/07/11	10.1	38.43	0	0.00	38.50	10.1	1,586	0.64%
2019/07/10	5.2	38.34	0	0.00	38.30	5.2	1,577	0.33%
2019/07/09	4	38.35	2	38.43	38.40	2	1,570	0.13%
2019/07/08	10.1	38.20	0	0.00	38.30	10.1	1,562	0.65%
2019/07/05	3.5	38.19	0	0.00	38.25	3.5	1,573	0.22%
2019/07/04	40	38.14	1	38.25	38.20	39	1,563	2.49%
2019/07/03	0.4	37.95	3	37.72	37.95	-2.6	1,553	-0.17%
2019/07/02	4	37.41	12	37.38	37.50	-8	1,560	-0.51%
2019/07/01	19	37.42	476	37.33	37.45	-457	1,567	-29.15%	大賣/鉅額交易
2019/06/28	7	37.39	35	37.39	37.40	-28	1,566	-1.79%
2019/06/27	1	37.75	91	37.80	37.95	-90	1,571	-5.73%
2019/06/26	3	37.98	243	37.96	37.80	-240	1,642	-14.61%	大賣/鉅額交易
2019/06/25	62	37.61	139.6	37.82	37.95	-77.6	1,645	-4.72%	大賣/
2019/06/24	4	37.19	269.2	37.32	37.40	-265.2	1,636	-16.21%	大賣/鉅額交易
2019/06/21	0	0.00	155.2	37.38	37.35	-155.2	1,627	-9.54%	大賣/鉅額交易
2019/06/20	0	0.00	5	37.02	37.15	-5	1,580	-0.32%
2019/06/19	10.6	36.62	3	36.70	36.70	7.6	1,546	0.49%
2019/06/18	0	0.00	2	36.55	36.60	-2	1,531	-0.13%
2019/06/14	3	36.23	0	0.00	36.20	3	1,538	0.19%
2019/06/13	1	36.30	1.5	36.40	36.30	-0.5	1,548	-0.03%
2019/06/12	0	0.00	1	36.55	36.45	-1	1,560	-0.06%
2019/06/11	2.5	36.39	2	36.55	36.25	0.5	1,549	0.03%
2019/06/10	1	36.05	0	0.00	36.05	1	1,537	0.07%
2019/06/04	1	36.45	1	36.45	36.45	0	1,536	0.00%
2019/05/31	2	36.35	2	36.35	36.25	0	1,537	0.00%
2019/05/30	8	36.26	1	36.30	36.30	7	1,541	0.45%
2019/05/29	3	36.52	2	36.18	36.30	1	1,539	0.06%
2019/05/28	14	36.54	9	36.79	35.90	5	1,534	0.33%
2019/05/27	24	36.56	16	36.63	36.70	8	1,506	0.53%
2019/05/24	0.8	35.75	2	35.70	35.75	-1.2	1,473	-0.08%
2019/05/23	0	0.00	31	35.32	35.30	-31	1,488	-2.08%
2019/05/22	5.1	35.77	0	0.00	35.60	5.1	1,513	0.34%
2019/05/21	10	35.60	6.2	35.81	35.85	3.8	1,514	0.25%
2019/05/20	7.1	35.65	2	35.60	35.60	5.1	1,519	0.34%
2019/05/17	8	36.12	12	35.96	35.70	-4	1,506	-0.27%
2019/05/16	1	35.45	5	35.51	35.50	-4	1,474	-0.27%
2019/05/15	3	35.20	6	35.20	35.30	-3	1,452	-0.21%
2019/05/14	5	34.70	2	34.55	34.65	3	1,436	0.21%
2019/05/13	39	34.33	3	34.25	34.20	36	1,408	2.56%
2019/05/10	4	33.24	5	33.37	33.35	-1	1,380	-0.07%
2019/05/09	0	0.00	11	33.43	33.35	-11	1,379	-0.80%
2019/05/08	1	33.60	0	0.00	33.65	1	1,383	0.07%
2019/05/06	0	0.00	20	33.50	33.45	-20	1,427	-1.40%
2019/05/03	11	33.78	0	0.00	33.85	11	1,420	0.77%
2019/05/02	18	33.93	0	0.00	34.00	18	1,423	1.26%
2019/04/29	3.6	33.44	2.7	33.48	33.50	0.9	1,403	0.06%
2019/04/26	0	0.00	0.2	33.35	33.30	-0.2	1,406	-0.01%
2019/04/25	3	33.18	2	33.30	33.25	1	1,407	0.07%
2019/04/24	10	33.19	0	0.00	33.25	10	1,412	0.71%
2019/04/22	8	33.08	0	0.00	33.05	8	1,431	0.56%
2019/04/19	2	32.80	9.5	32.83	33.05	-7.5	1,438	-0.52%
2019/04/18	10	32.87	2	32.70	32.60	8	1,463	0.55%
2019/04/17	8	33.03	2	33.10	33.15	6	1,449	0.41%
2019/04/16	3	33.15	0	0.00	33.20	3	1,443	0.21%
2019/04/12	0.5	33.30	1	33.25	33.30	-0.6	1,475	-0.04%
2019/04/11	23	33.29	24	33.31	33.20	-1	1,479	-0.07%
2019/04/10	3.3	33.62	2	33.80	33.80	1.3	1,486	0.09%
2019/04/09	1.2	33.76	7	33.70	33.80	-5.8	1,482	-0.39%
2019/04/08	11	33.57	0	0.00	33.65	11	1,482	0.74%
2019/04/02	3	33.50	5	33.27	33.20	-2	1,465	-0.14%
2019/04/01	4	33.41	0	0.00	33.55	4	1,445	0.28%
2019/03/29	26.6	33.64	28.3	33.86	33.65	-1.6	1,430	-0.11%
2019/03/27	14	32.61	10	32.55	32.60	4	1,364	0.29%
2019/03/26	0	0.00	19.1	32.28	32.50	-19.1	1,376	-1.39%
2019/03/25	5	31.85	26	31.88	31.85	-21	1,368	-1.53%
2019/03/21	4	32.40	3	32.42	32.45	1	1,364	0.07%
2019/03/20	2	32.30	2	32.38	32.40	0	1,373	0.00%
2019/03/18	0	0.00	55	32.45	32.55	-55	1,374	-4.00%
2019/03/15	0.2	32.25	5.5	32.14	32.25	-5.3	1,366	-0.39%
2019/03/14	0	0.00	7	32.01	32.05	-7	1,360	-0.51%
2019/03/11	1.1	31.98	1	32.00	32.10	0.1	1,363	0.01%
2019/03/08	0	0.00	1	32.10	32.10	-1	1,369	-0.07%
2019/03/07	3	32.35	15	32.30	32.20	-12	1,373	-0.87%
2019/03/06	2	32.35	105	32.25	32.30	-103	1,377	-7.48%	大賣/鉅額交易
2019/03/05	1	31.85	0	0.00	31.85	1	1,359	0.07%
2019/03/04	6	31.60	0	0.00	31.70	6	1,350	0.44%
2019/02/27	0	0.00	3	31.75	31.65	-3	1,343	-0.22%
2019/02/26	12	31.53	0	0.00	31.40	12	1,342	0.89%
2019/02/25	3.2	31.63	0	0.00	31.70	3.2	1,326	0.24%
2019/02/22	3.2	31.71	2	31.60	31.65	1.2	1,315	0.09%
2019/02/20	5	31.81	18.3	31.75	31.85	-13.3	1,280	-1.04%
2019/02/19	4	30.88	115.4	30.82	31.20	-111.4	1,240	-8.98%	大賣/鉅額交易
2019/02/18	1	30.75	0	0.00	30.80	1	1,249	0.08%
2019/02/15	3.1	30.47	0	0.00	30.50	3.1	1,241	0.25%
2019/02/14	18	30.55	1	30.60	30.50	17	1,238	1.37%
2019/02/13	3	30.63	28.3	30.43	30.65	-25.3	1,224	-2.07%
2019/02/11	17	30.16	2.5	30.21	30.15	14.5	1,197	1.21%
2019/01/30	5.2	30.06	0	0.00	30.15	5.2	1,197	0.43%
2019/01/29	2.1	30.10	1	30.05	30.05	1.1	1,184	0.09%
2019/01/28	2	29.90	3.1	30.09	30.20	-1.1	1,186	-0.09%
2019/01/25	5	29.98	0.8	30.10	29.90	4.2	1,178	0.36%
2019/01/24	1	30.05	2	30.15	30.00	-1	1,155	-0.09%
2019/01/23	1	30.10	6	30.14	30.10	-5	1,147	-0.44%
2019/01/22	5	30.05	5	30.00	30.00	0	1,148	0.00%
2019/01/21	8	30.39	2	30.35	30.35	6	1,149	0.52%
2019/01/16	0	0.00	0.2	30.40	30.00	-0.2	1,176	-0.02%
2019/01/15	2	29.90	3	29.98	29.95	-1	1,184	-0.08%
2019/01/14	1	29.80	0	0.00	29.80	1	1,193	0.08%
2019/01/11	2	29.60	0	0.00	29.55	2	1,246	0.16%
2019/01/10	2	29.55	0	0.00	29.60	2	1,255	0.16%
2019/01/09	13.1	29.41	0	0.00	29.80	13.1	1,256	1.04%
2019/01/08	37	29.31	1	29.35	29.30	36	1,229	2.93%
2019/01/07	2.2	29.30	0	0.00	29.50	2.2	1,240	0.18%
2019/01/04	63	28.96	0	0.00	28.90	63	1,262	4.99%
2019/01/03	208	29.59	1	29.70	29.45	207	1,295	15.98%	大買/鉅額交易
2019/01/02	6	29.58	0	0.00	29.65	6	1,282	0.47%
2018/12/28	10	29.58	0	0.00	29.65	10	1,276	0.78%
2018/12/27	1	29.60	0	0.00	29.60	1	1,283	0.08%
2018/12/26	63	29.66	0	0.00	29.60	63	1,285	4.90%
2018/12/25	73	29.74	0	0.00	29.70	73	1,291	5.65%
2018/12/24	6	29.90	0	0.00	29.90	6	1,286	0.47%
2018/12/22	2	30.05	5	30.10	30.05	-3	1,290	-0.23%
2018/12/21	28	29.89	4	29.85	30.15	24	1,317	1.82%
2018/12/20	101	29.89	7	29.94	29.85	94	1,321	7.12%	大買/
2018/12/19	46	29.97	10.1	29.93	29.95	35.9	1,318	2.72%
2018/12/18	58.1	30.20	0	0.00	30.10	58.1	1,313	4.42%
2018/12/17	0	0.00	1	30.55	30.60	-1	1,341	-0.07%
2018/12/14	2	30.33	0	0.00	30.40	2	1,341	0.15%
2018/12/12	13	30.10	0	0.00	30.15	13	1,341	0.97%
2018/12/11	2.1	30.13	0	0.00	30.10	2.1	1,334	0.16%
2018/12/10	13	30.09	0	0.00	30.15	13	1,333	0.97%
2018/12/07	41	30.22	0	0.00	30.20	41	1,363	3.01%
2018/12/06	72	30.26	0	0.00	30.25	72	1,384	5.20%
2018/12/05	102	30.71	0	0.00	30.65	102	1,400	7.28%	大買/鉅額交易
2018/12/04	20	30.94	1	30.90	30.90	19	1,421	1.34%
2018/12/03	3	31.02	10	30.91	31.10	-7	1,432	-0.49%
2018/11/30	33	30.42	0	0.00	30.45	33	1,448	2.28%
2018/11/29	2	30.33	0	0.00	30.40	2	1,478	0.14%
2018/11/28	0.2	30.85	0	0.00	30.75	0.2	1,488	0.01%
2018/11/26	5	30.44	2	30.30	30.50	3	1,539	0.19%
2018/11/23	5	30.12	0	0.00	30.05	5	1,578	0.32%
2018/11/22	0	0.00	1	30.30	30.20	-1	1,585	-0.06%
2018/11/21	2	30.28	0	0.00	30.35	2	1,641	0.12%
2018/11/20	8	30.63	2	30.85	30.50	6	1,752	0.34%
2018/11/19	1	30.75	0	0.00	30.75	1	1,807	0.06%
2018/11/16	6	30.60	11	30.53	30.60	-5	1,839	-0.27%
2018/11/15	13	30.09	2	30.15	30.30	11	1,853	0.59%
2018/11/14	39	30.50	7	30.52	30.50	32	1,857	1.72%
2018/11/13	3	30.85	0	0.00	31.00	3	1,852	0.16%
2018/11/12	0	0.00	4	30.90	31.10	-4	1,873	-0.21%
2018/11/09	8	31.18	0	0.00	31.05	8	1,889	0.42%
2018/11/07	3	31.33	2	31.28	31.40	1	1,923	0.05%
2018/11/06	1	30.65	2.2	30.87	31.00	-1.2	1,955	-0.06%
2018/11/02	59	30.73	0	0.00	30.70	59	1,984	2.97%
2018/11/01	0.1	30.90	0	0.00	30.80	0.1	1,988	0.01%
2018/10/31	1.2	30.09	2	30.10	30.45	-0.8	1,993	-0.04%
2018/10/30	3.1	29.77	0	0.00	29.70	3.1	2,006	0.15%
2018/10/29	36	29.63	3	29.92	29.75	33	2,026	1.63%
2018/10/26	44	29.78	13.2	29.77	30.05	30.9	2,044	1.51%
2018/10/25	4	30.15	2.4	30.27	30.20	1.6	2,033	0.08%
2018/10/24	7	30.59	0	0.00	30.95	7	2,038	0.34%
2018/10/23	6.1	30.68	0	0.00	31.05	6.1	2,038	0.30%
2018/10/22	10.3	30.40	0	0.00	31.00	10.3	2,045	0.51%
2018/10/19	126	30.40	3	30.45	30.35	123	2,041	6.03%	大買/鉅額交易
2018/10/18	7	31.33	0	0.00	31.55	7	1,978	0.35%
2018/10/17	2	32.15	0.8	32.20	31.95	1.2	1,962	0.06%
2018/10/16	1.2	32.00	0	0.00	32.10	1.2	1,955	0.06%
2018/10/15	105	31.87	100	31.73	31.75	5	1,950	0.26%	大買/
2018/10/12	5	31.86	5	31.85	31.85	0	1,943	0.00%
2018/10/11	93	32.62	1	32.05	31.95	92	1,916	4.80%
2018/10/09	26	34.17	0	0.00	34.20	26	1,860	1.40%
2018/10/08	11	34.05	1	34.10	34.30	10	1,868	0.54%
2018/10/05	81	34.10	1	34.30	34.10	80	1,867	4.28%
2018/10/04	1	34.85	0	0.00	34.80	1	1,839	0.05%
2018/10/03	1	34.90	0	0.00	34.95	1	1,833	0.05%
2018/10/02	1	35.20	0	0.00	35.10	1	1,822	0.05%
2018/10/01	1	35.20	0	0.00	35.45	1	1,816	0.06%
2018/09/28	0.3	35.50	0	0.00	35.30	0.3	1,815	0.02%
2018/09/27	1	35.25	1	35.10	35.50	0	1,791	0.00%
2018/09/26	6	35.05	0	0.00	35.25	6	1,779	0.34%
2018/09/25	7	35.41	6.2	35.93	35.35	0.8	1,777	0.05%
2018/09/21	1	35.20	6.5	35.78	36.50	-5.5	1,760	-0.31%
2018/09/20	3	34.82	0	0.00	34.80	3	1,718	0.17%
2018/09/19	15.1	34.88	0	0.00	34.85	15.1	1,720	0.87%
2018/09/18	1	34.95	0	0.00	34.90	1	1,719	0.06%
2018/09/17	2	34.88	0	0.00	34.70	2	1,718	0.12%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/13	1	35.05	2	35.05	35.15	-1	1,727	-0.06%
2018/09/12	4	34.76	0	0.00	34.95	4	1,705	0.23%
2018/09/11	0.5	34.55	0	0.00	34.35	0.5	1,691	0.03%
2018/09/10	9	34.26	0	0.00	33.95	9	1,682	0.53%
2018/09/07	2	34.75	0	0.00	34.70	2	1,669	0.12%
2018/09/06	51.4	34.84	1	34.90	34.85	50.4	1,652	3.05%
2018/09/05	17	35.53	0	35.80	35.20	17	1,619	1.05%
2018/09/04	6.5	35.89	2	36.00	35.80	4.5	1,599	0.28%
2018/09/03	25	36.56	0	0.00	36.15	25	1,579	1.58%
2018/08/31	4	36.44	0	0.00	36.45	4	1,555	0.26%
2018/08/30	15	36.52	0	0.00	36.45	15	1,535	0.98%
2018/08/29	5	36.97	5	37.10	37.05	0	1,505	0.00%
2018/08/28	12	36.90	3	37.02	36.95	9	1,506	0.60%
2018/08/27	4	36.90	5	37.20	37.35	-1	1,465	-0.07%
2018/08/24	54	40.86	16	40.83	41.10	38	1,360	2.79%
2018/08/23	2	40.75	1	40.85	40.80	1	1,324	0.08%
2018/08/22	0.1	40.45	80.4	40.40	40.45	-80.3	1,307	-6.15%
2018/08/20	2	39.60	0	0.00	39.80	2	1,265	0.16%
2018/08/17	1	39.70	0	0.00	39.50	1	1,260	0.08%
2018/08/16	4	39.65	0	0.00	39.70	4	1,234	0.32%
2018/08/15	1	39.80	1	40.00	39.85	0	1,227	0.00%
2018/08/14	1	39.55	0	0.00	39.85	1	1,220	0.08%
2018/08/13	11	39.50	0	0.00	39.60	11	1,205	0.91%
2018/08/09	2	40.13	2	40.10	40.10	0	1,164	0.00%
2018/08/08	10.1	40.93	10	40.71	40.60	0.1	1,144	0.01%
2018/08/06	2	40.70	11	40.84	40.85	-9	1,155	-0.78%
2018/08/03	0.1	40.30	0	0.00	40.30	0.1	1,161	0.01%
2018/08/02	2	39.75	3	39.87	39.60	-1	1,152	-0.09%
2018/08/01	12	39.73	0	0.00	39.80	12	1,132	1.06%
2018/07/31	2.1	39.43	2	39.43	39.50	0.1	1,134	0.01%
2018/07/30	4	39.28	1	39.20	39.20	3	1,130	0.27%
2018/07/27	1	39.10	5	38.97	39.10	-4	1,156	-0.34%
2018/07/25	0	0.00	1	38.50	38.55	-1	1,238	-0.08%
2018/07/19	11	38.40	4	38.43	38.40	7	1,262	0.55%
2018/07/18	0.2	38.50	0	0.00	38.40	0.2	1,267	0.01%
2018/07/16	0.1	38.40	5	38.44	38.40	-4.9	1,276	-0.38%
2018/07/13	2	38.13	0	0.00	38.15	2	1,275	0.16%
2018/07/11	2	37.85	5	37.95	37.85	-3	1,298	-0.23%
2018/07/10	0	0.00	5.1	38.10	38.00	-5.1	1,323	-0.39%
2018/07/09	0	0.00	5	37.90	37.95	-5	1,353	-0.37%
2018/07/06	1	37.45	20	37.43	37.60	-19	1,366	-1.39%
2018/07/04	1	37.75	0	0.00	37.90	1	1,420	0.07%
2018/07/03	2	37.83	0	0.00	37.75	2	1,459	0.14%
2018/07/02	21	38.10	5	38.20	38.10	16	1,497	1.07%
2018/06/29	1	37.75	0	0.00	37.75	1	1,521	0.07%
2018/06/28	9	37.41	0	0.00	37.35	9	1,554	0.58%
2018/06/26	2	37.45	5	37.40	37.40	-3	1,632	-0.18%
2018/06/25	24	37.68	0	0.00	37.60	24	1,636	1.47%
2018/06/21	2	37.55	14	37.90	37.80	-12	1,663	-0.72%
2018/06/20	0	0.00	1	37.70	37.55	-1	1,665	-0.06%
2018/06/19	2	37.70	0	0.00	37.70	2	1,663	0.12%
2018/06/15	3	37.87	0	0.00	38.00	3	1,651	0.18%
2018/06/12	1	38.55	0	0.00	38.50	1	1,658	0.06%
2018/06/07	13	38.76	0	0.00	38.65	13	1,658	0.78%
2018/06/06	0	0.00	2	38.70	38.75	-2	1,672	-0.12%
2018/06/01	0	0.00	3	38.30	38.25	-3	1,683	-0.18%
2018/05/31	0	0.00	4	38.25	38.30	-4	1,728	-0.23%
2018/05/30	0	0.00	5	37.81	37.85	-5	1,739	-0.29%
2018/05/29	4	38.14	0	0.00	38.10	4	1,760	0.23%
2018/05/28	1	37.95	0	0.00	38.05	1	1,805	0.06%
2018/05/21	2	38.28	1.7	38.23	38.15	0.3	1,911	0.02%
2018/05/18	0	0.00	1.7	38.14	38.20	-1.7	1,929	-0.09%
2018/05/16	2	37.60	0	0.00	37.70	2	1,974	0.10%
2018/05/15	0	0.00	1	37.85	37.50	-1	2,022	-0.05%
2018/05/14	0	0.00	14	37.92	37.95	-14	2,079	-0.67%
2018/05/11	1	37.60	1	37.65	37.40	0	2,093	0.00%
2018/05/09	0	0.00	1	36.70	36.70	-1	2,125	-0.05%
2018/05/08	15	36.59	0	0.00	36.65	15	2,165	0.69%
2018/05/07	5	36.62	1	36.85	36.80	4	2,186	0.18%
2018/05/04	5	36.18	0	0.00	36.30	5	2,253	0.22%
2018/05/03	86	36.51	0.7	37.00	36.55	85.4	2,243	3.81%
2018/05/02	4	37.25	1	37.30	37.20	3	2,224	0.13%
2018/04/26	2	37.83	0	0.00	37.55	2	2,393	0.08%
2018/04/25	1	37.55	0	0.00	37.60	1	2,414	0.04%
2018/04/24	6	37.89	1	38.05	37.80	5	2,439	0.20%
2018/04/23	5	37.95	0	0.00	38.05	5	2,469	0.20%
2018/04/20	1	38.05	0	0.00	38.00	1	2,496	0.04%
2018/04/19	6.1	38.05	0	0.00	38.10	6.1	2,506	0.24%
2018/04/18	1	37.70	0	0.00	37.70	1	2,526	0.04%
2018/04/17	1	37.75	0	0.00	37.75	1	2,565	0.04%
2018/04/16	1	37.95	0	0.00	38.10	1	2,611	0.04%
2018/04/13	0	0.00	60.2	38.00	38.10	-60.2	2,647	-2.27%
2018/04/12	1	37.95	0	0.00	38.00	1	2,672	0.04%
2018/04/11	2	37.83	7	38.09	38.15	-5	2,765	-0.18%
2018/04/10	2	37.68	1	38.05	38.10	1	2,791	0.04%
2018/04/09	4	37.63	4	37.93	37.85	0	2,870	0.00%
2018/04/03	6	38.10	3	37.85	37.95	3	2,868	0.10%
2018/04/02	4	38.68	0	0.00	38.50	4	2,910	0.14%
2018/03/31	7.6	39.58	7	39.15	39.20	0.6	2,988	0.02%
2018/03/30	6.1	38.64	4	38.99	38.85	2.1	2,964	0.07%
2018/03/28	0	0.00	5	37.41	37.40	-5	2,912	-0.17%
2018/03/27	2	37.40	7	37.36	37.40	-5	2,913	-0.17%
2018/03/23	1	35.80	0	0.00	36.50	1	2,954	0.03%
2018/03/22	2	36.50	0	0.00	36.55	2	3,003	0.07%
2018/03/21	5	36.65	0	0.00	36.60	5	3,050	0.16%
2018/03/20	6	36.75	0	0.00	36.75	6	3,105	0.19%
2018/03/19	3	36.67	0	0.00	36.65	3	3,184	0.09%
2018/03/16	9	36.65	9	36.85	36.85	0	3,214	0.00%
2018/03/15	0.1	36.95	1	36.80	36.85	-0.9	3,223	-0.03%
2018/03/13	3	36.85	0	0.00	37.00	3	3,261	0.09%
2018/03/12	1	37.15	0	0.00	37.00	1	3,266	0.03%
2018/03/09	0	0.00	6	36.58	36.80	-6	3,274	-0.18%
2018/03/08	18.1	36.77	0.1	36.95	36.80	18	3,293	0.55%
2018/03/07	2	36.40	0	0.00	36.50	2	3,288	0.06%
2018/03/06	11	36.55	3	36.40	36.50	8	3,282	0.24%
2018/03/05	7	36.97	15.2	37.10	36.90	-8.1	3,261	-0.25%
2018/03/02	4	37.89	1	37.95	37.55	3	3,239	0.09%
2018/03/01	0.2	38.20	5	38.49	38.15	-4.9	3,213	-0.15%
2018/02/27	2	37.98	5	38.30	37.90	-3	3,178	-0.09%
2018/02/26	5	38.50	5	38.30	38.20	0	3,156	0.00%
2018/02/23	11	38.33	3	38.47	38.40	8	3,180	0.25%
2018/02/22	14	38.49	0	0.00	38.20	14	3,196	0.44%
2018/02/21	5.7	38.57	1	38.70	38.75	4.7	3,209	0.15%
2018/02/12	4	37.91	2.1	38.00	38.10	1.9	3,199	0.06%
2018/02/09	1	36.65	4	36.94	37.90	-3	3,173	-0.09%
2018/02/08	0	37.55	0	0.00	37.55	0	3,133	0.00%
2018/02/07	2	37.78	23	37.33	37.55	-21	3,147	-0.67%
2018/02/06	15	36.82	71.9	37.07	36.85	-56.9	3,122	-1.82%
2018/02/05	1	37.80	1	38.20	38.25	0	3,110	0.00%
2018/02/02	3	38.23	4	38.35	38.40	-1	3,088	-0.03%
2018/02/01	3.4	38.52	5	38.40	38.70	-1.6	3,081	-0.05%
2018/01/31	2	36.90	9.2	37.29	37.75	-7.2	3,057	-0.24%
2018/01/30	2	37.55	2.4	37.43	37.40	-0.4	3,021	-0.01%
2018/01/29	3	37.72	7	37.64	37.85	-4	3,050	-0.13%
2018/01/26	1	38.25	9	38.24	38.35	-8	2,982	-0.27%
2018/01/25	3	38.55	3	38.60	38.75	0	2,980	0.00%
2018/01/24	3	39.20	0	0.00	39.15	3	2,969	0.10%
2018/01/23	4.7	39.01	2	39.40	39.10	2.7	2,990	0.09%
2018/01/22	11.3	38.54	19.7	38.62	38.00	-8.5	2,978	-0.28%
2018/01/19	22	40.14	21	40.15	39.55	1	2,877	0.03%
2018/01/18	7	40.66	11	40.51	40.45	-4	2,917	-0.14%
2018/01/17	0.1	40.05	8	40.07	40.25	-7.9	2,905	-0.27%
2018/01/16	0	0.00	1	39.15	39.55	-1	2,883	-0.03%
2018/01/15	7	39.44	6	39.43	39.30	1	2,869	0.03%
2018/01/11	1	39.25	5	40.00	39.95	-4	2,861	-0.14%
2018/01/10	11	40.06	15	40.00	40.00	-4	2,824	-0.14%
2018/01/09	2.5	39.22	15	40.07	40.10	-12.5	2,766	-0.45%
2018/01/08	13.1	39.50	40	39.36	39.55	-26.9	2,712	-0.99%
2018/01/05	1	38.45	26	38.63	39.15	-25	2,657	-0.94%
2018/01/04	22	37.87	16.1	37.82	37.80	6	2,569	0.23%
2018/01/03	18.1	37.20	20	37.59	37.90	-1.9	2,516	-0.08%
2018/01/02	6	36.26	1	36.20	36.35	5	2,415	0.21%