聯華 (1229)-臺銀-高雄券商分點個股進出

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
66.3
漲跌
--
漲幅
0.00%
成交量
1,599張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/17	7.2	66.22	0	0.00	66.30	7.2	1,039	0.69%
2024/04/16	10.4	66.76	0.5	67.00	66.30	9.9	1,023	0.97%
2024/04/15	2	67.70	0	0.00	67.70	2	992	0.20%
2024/04/12	3	67.50	0	0.00	67.50	3	990	0.30%
2024/04/11	1	67.80	0	0.00	67.70	1	994	0.10%
2024/04/10	0	0.00	1	68.30	68.00	-1	994	-0.10%
2024/04/09	4	67.75	1	67.90	67.80	3	1,008	0.30%
2024/04/08	0	0.00	1	67.50	67.40	-1	1,004	-0.10%
2024/04/03	1	67.30	0	0.00	67.30	1	1,002	0.10%
2024/04/02	1	67.60	0	0.00	67.50	1	1,005	0.10%
2024/04/01	1.1	67.82	0	68.00	67.80	1.1	1,009	0.11%
2024/03/29	0	0.00	0.6	68.00	67.90	-0.6	1,012	-0.05%
2024/03/28	0	0.00	1	67.80	68.00	-1	1,016	-0.10%
2024/03/27	0	0.00	1	67.20	67.20	-1	1,011	-0.10%
2024/03/26	1	66.80	0	0.00	66.80	1	1,011	0.10%
2024/03/25	5	67.26	0	0.00	67.10	5	998	0.50%
2024/03/22	1.1	67.81	0	0.00	67.80	1.1	992	0.11%
2024/03/21	0	0.00	3	67.73	67.60	-3	999	-0.30%
2024/03/20	3.1	66.88	2.1	67.15	67.30	1	1,039	0.10%
2024/03/19	1.2	67.24	0	0.00	67.20	1.2	1,037	0.12%
2024/03/18	1.2	67.53	0	0.00	67.70	1.2	1,033	0.12%
2024/03/15	2	68.10	0	0.00	67.70	2	1,029	0.19%
2024/03/13	1.1	68.61	2	68.90	69.20	-1	1,018	-0.09%
2024/03/12	2	68.55	0	0.00	68.60	2	1,010	0.20%
2024/03/11	2	68.15	9.1	68.93	68.80	-7.1	1,008	-0.70%
2024/03/08	3.1	66.03	3	66.43	65.70	0.1	954	0.01%
2024/03/07	0	0.00	2.5	67.02	67.00	-2.5	936	-0.27%
2024/03/06	0.8	67.20	0.1	67.40	67.30	0.7	932	0.07%
2024/03/05	3	67.30	3.5	67.67	67.40	-0.5	944	-0.05%
2024/03/04	3	65.93	3	66.00	66.00	0	928	0.00%
2024/03/01	1	65.30	3	65.50	65.50	-2	920	-0.22%
2024/02/29	0.1	64.88	0	0.00	65.50	0.1	932	0.01%
2024/02/27	0.1	65.00	0	0.00	64.60	0.1	914	0.01%
2024/02/26	2	64.80	0	0.00	64.80	2	911	0.22%
2024/02/23	0.2	65.44	0	0.00	65.00	0.2	914	0.02%
2024/02/22	0.8	65.50	2	65.40	65.50	-1.2	944	-0.12%
2024/02/21	4	64.93	0	0.00	64.80	4	956	0.42%
2024/02/20	1	65.10	0	0.00	64.90	1	955	0.10%
2024/02/19	1	65.20	0	0.00	65.10	1	957	0.10%
2024/02/16	0	0.00	1.1	65.62	65.20	-1.1	982	-0.11%
2024/02/05	0.1	65.60	0	0.00	65.80	0.1	979	0.01%
2024/02/02	2	65.50	0	0.00	65.60	2	977	0.20%
2024/01/31	1	64.91	2	64.95	64.90	-1	946	-0.10%
2024/01/29	2	65.70	2	65.50	65.40	0	940	0.00%
2024/01/26	0	0.00	2.5	65.84	66.00	-2.5	936	-0.27%
2024/01/23	0	65.00	0	0.00	64.90	0	927	0.00%
2024/01/22	1	64.70	2	64.75	64.90	-1	932	-0.11%
2024/01/19	0	0.00	1	64.20	64.20	-1	935	-0.11%
2024/01/18	1	63.70	0	0.00	63.80	1	934	0.11%
2024/01/17	1.6	63.71	0	0.00	63.60	1.6	937	0.17%
2024/01/16	3	64.30	1	64.60	64.00	2	917	0.22%
2024/01/15	0.5	65.00	1.4	65.13	65.10	-0.9	905	-0.09%
2024/01/12	2	65.05	0	0.00	65.00	2	911	0.22%
2024/01/11	0	0.00	2	65.70	65.90	-2	910	-0.22%
2024/01/10	1.2	64.07	1	64.10	64.00	0.2	924	0.02%
2024/01/09	0	64.80	0	0.00	64.50	0	925	0.00%
2024/01/08	4.1	64.83	0	0.00	64.80	4.1	927	0.44%
2024/01/05	1.1	64.91	0	0.00	64.90	1.1	932	0.12%
2024/01/04	3	65.27	0	0.00	65.20	3	927	0.32%
2024/01/03	3.2	65.63	0	0.00	65.30	3.2	934	0.34%
2024/01/02	1	66.40	3.6	66.72	66.50	-2.6	919	-0.29%
2023/12/28	0	0.00	1.2	66.50	66.40	-1.2	922	-0.13%
2023/12/27	1	66.10	0	0.00	65.90	1	919	0.11%
2023/12/26	1	65.80	0	0.00	65.90	1	914	0.11%
2023/12/25	1	65.51	0	0.00	65.70	1	917	0.11%
2023/12/22	2	66.00	0	0.00	66.00	2	913	0.22%
2023/12/21	1	66.21	0	0.00	66.20	1	915	0.11%
2023/12/19	3.2	65.88	1.2	66.03	66.00	2	914	0.22%
2023/12/18	55.2	66.52	2	66.40	66.30	53.2	905	5.88%
2023/12/15	20	67.00	0	0.00	67.00	20	895	2.23%
2023/12/13	1.1	67.20	0	67.20	67.00	1.1	849	0.13%
2023/12/12	2.1	66.91	0.5	67.20	67.20	1.6	883	0.18%
2023/12/11	32	67.02	1	67.00	67.20	31	887	3.50%
2023/12/08	1.1	68.36	0.5	68.00	67.80	0.7	874	0.07%
2023/12/07	2.4	68.39	0	0.00	68.50	2.4	865	0.27%
2023/12/06	0	68.70	3.4	68.70	68.60	-3.4	863	-0.39%
2023/12/05	3	68.57	0	0.00	68.50	3	850	0.35%
2023/12/04	2.7	68.50	1	69.00	68.50	1.7	847	0.20%
2023/12/01	2.1	68.32	0	0.00	68.40	2.1	845	0.25%
2023/11/30	2.1	68.46	2	68.50	68.40	0.1	847	0.01%
2023/11/29	2.1	66.75	1	68.00	68.00	1.1	835	0.13%
2023/11/28	0	0.00	3.7	67.07	67.00	-3.7	818	-0.45%
2023/11/27	1	66.30	1	67.30	66.40	0	830	0.00%
2023/11/24	1	67.10	0	0.00	67.00	1	817	0.12%
2023/11/22	3	67.10	0	0.00	66.60	3	809	0.37%
2023/11/21	0	0.00	5.2	66.95	67.10	-5.2	806	-0.64%
2023/11/20	0.5	64.96	0	0.00	65.50	0.5	779	0.06%
2023/11/17	0.1	64.50	0.1	64.50	64.40	0	771	0.00%
2023/11/16	3	64.60	1.5	64.39	64.60	1.5	767	0.20%
2023/11/15	2.1	64.33	4	64.55	64.90	-1.9	768	-0.25%
2023/11/14	5	62.80	3.4	63.60	63.80	1.6	751	0.21%
2023/11/08	1.1	62.39	0	0.00	62.50	1.1	793	0.13%
2023/11/07	0	0.00	1	61.80	61.80	-1	799	-0.13%
2023/11/03	0	0.00	2	61.60	61.50	-2	825	-0.24%
2023/11/02	1	61.70	0	0.00	61.60	1	836	0.12%
2023/10/30	0.1	61.82	0	0.00	62.20	0.1	896	0.01%
2023/10/26	1	60.80	0.1	61.20	61.20	1	908	0.10%
2023/10/25	1	61.20	0	0.00	61.20	1	932	0.11%
2023/10/23	0.1	60.90	0.1	60.80	60.60	0	1,014	0.00%
2023/10/20	0	60.50	0.4	60.50	60.80	-0.3	1,060	-0.03%
2023/10/19	0	61.20	0	0.00	60.80	0	1,075	0.00%
2023/10/18	0.1	60.65	0	0.00	61.70	0.1	1,087	0.01%
2023/10/13	1	61.30	0.9	61.60	61.30	0.1	1,141	0.01%
2023/10/11	2.1	61.80	1	61.70	61.60	1.1	1,206	0.09%
2023/10/05	0	0.00	0.5	62.20	61.80	-0.5	1,256	-0.04%
2023/10/04	0	61.40	0	0.00	61.40	0	1,274	0.00%
2023/10/03	0.1	62.10	0	0.00	61.90	0.1	1,277	0.00%
2023/10/02	0.1	62.00	2	61.90	61.80	-1.9	1,294	-0.15%
2023/09/27	0.2	62.00	0	0.00	61.40	0.2	1,317	0.01%
2023/09/25	0	0.00	2.3	62.23	62.50	-2.3	1,352	-0.17%
2023/09/22	0	0.00	1	61.20	61.90	-1	1,381	-0.07%
2023/09/21	0.1	61.78	2	61.60	61.50	-1.9	1,420	-0.14%
2023/09/20	0.1	61.80	0	0.00	61.80	0.1	1,447	0.01%
2023/09/19	0.1	61.90	0	0.00	61.70	0.1	1,488	0.00%
2023/09/18	0.1	62.00	0	0.00	62.30	0.1	1,502	0.00%
2023/09/15	0.1	61.80	0.2	62.10	63.00	-0.2	1,501	-0.01%
2023/09/13	0.1	61.00	2	61.05	61.40	-1.9	1,450	-0.13%
2023/09/12	0	0.00	0	60.80	60.60	0	1,462	0.00%
2023/09/08	0.1	60.30	0	0.00	60.20	0.1	1,461	0.01%
2023/09/07	0	60.60	0	0.00	60.30	0	1,464	0.00%
2023/09/06	0	61.30	5	60.90	60.80	-5	1,464	-0.34%
2023/09/05	0	0.00	0	61.80	61.60	0	1,465	0.00%
2023/09/04	0	61.50	1	61.50	61.60	-1	1,469	-0.07%
2023/09/01	0	0.00	0	61.40	60.80	0	1,471	0.00%
2023/08/31	0	60.60	0	0.00	61.20	0	1,473	0.00%
2023/08/30	0.4	60.81	0	0.00	60.60	0.4	1,455	0.03%
2023/08/29	3	60.80	0	0.00	60.60	3	1,462	0.21%
2023/08/28	3	60.73	0	0.00	60.80	3	1,462	0.21%
2023/08/25	3.1	60.33	2	60.25	60.20	1.1	1,467	0.07%
2023/08/24	2.2	59.64	12.3	59.64	59.70	-10.1	1,467	-0.69%
2023/08/23	14.1	59.60	2	59.50	59.60	12.1	1,483	0.82%
2023/08/22	1.1	59.92	3	59.80	59.60	-1.9	1,488	-0.13%
2023/08/21	2.1	59.52	3	60.00	60.10	-0.9	1,495	-0.06%
2023/08/18	6.2	59.94	7.1	59.67	59.70	-0.9	1,492	-0.06%
2023/08/17	4.1	59.73	3	60.20	60.20	1.1	1,481	0.07%
2023/08/16	2.3	59.88	4	60.20	60.50	-1.7	1,483	-0.11%
2023/08/15	1.1	61.05	1	61.60	60.90	0.1	1,461	0.01%
2023/08/14	1.7	61.68	0	0.00	61.80	1.7	1,457	0.11%
2023/08/11	1.2	62.54	0.1	62.80	62.50	1.2	1,474	0.08%
2023/08/10	2.1	63.26	0.1	63.80	63.10	2	1,481	0.14%
2023/08/09	0	0.00	2	64.15	64.30	-2	1,484	-0.13%
2023/08/08	1	63.60	0	0.00	63.70	1	1,478	0.07%
2023/08/07	1.3	62.24	0	0.00	63.20	1.3	1,487	0.09%
2023/08/04	2.2	62.86	2	62.80	62.60	0.2	1,468	0.01%
2023/08/02	1.2	63.63	4.6	63.24	63.10	-3.3	1,469	-0.23%
2023/08/01	1.6	64.41	3	64.33	64.30	-1.4	1,447	-0.10%
2023/07/31	2	64.15	5	64.48	63.90	-3	1,459	-0.21%
2023/07/28	6.5	63.80	5	63.76	63.80	1.5	1,455	0.10%
2023/07/27	3.6	64.84	0	0.00	64.60	3.6	1,433	0.25%
2023/07/26	1.2	65.42	8	65.15	65.50	-6.8	1,421	-0.48%
2023/07/25	3.3	69.11	1	69.20	69.30	2.3	1,379	0.17%
2023/07/24	3.5	69.34	1	69.20	69.10	2.5	1,345	0.18%
2023/07/21	1	69.50	0	0.00	69.60	1	1,356	0.07%
2023/07/20	3	69.57	1	69.50	69.70	2	1,453	0.14%
2023/07/19	3.1	69.24	2	69.00	68.80	1.1	1,505	0.07%
2023/07/18	0	0.00	3.2	70.82	71.20	-3.2	1,467	-0.22%
2023/07/17	1.1	70.36	0.2	71.00	70.90	0.9	1,466	0.06%
2023/07/14	3	71.10	0	0.00	71.10	3	1,434	0.21%
2023/07/13	1.2	69.37	0.2	70.00	69.80	1	1,415	0.07%
2023/07/12	0	0.00	20	69.20	69.20	-20	1,422	-1.41%
2023/07/11	0.1	69.30	5	68.90	69.40	-4.9	1,427	-0.34%
2023/07/07	0.2	68.10	0	0.00	68.00	0.2	1,433	0.01%
2023/07/06	6.5	68.16	10.6	68.21	68.20	-4.1	1,424	-0.29%
2023/07/05	0	69.20	0	0.00	69.10	0	1,412	0.00%
2023/06/30	0	0.00	1	68.30	67.80	-1	1,442	-0.07%
2023/06/29	21.3	68.04	0.1	68.00	67.60	21.3	1,409	1.51%
2023/06/28	0.1	66.60	2	67.60	67.90	-2	1,371	-0.14%
2023/06/27	0	0.00	1	65.80	66.70	-1	1,346	-0.07%
2023/06/26	0	0.00	1.3	65.09	65.10	-1.3	1,333	-0.09%
2023/06/21	1	64.60	2.1	64.50	64.60	-1.1	1,317	-0.08%
2023/06/20	0	0.00	0.1	63.70	63.60	-0.1	1,313	0.00%
2023/06/19	0.1	64.30	1	64.20	64.10	-0.9	1,328	-0.07%
2023/06/16	2	64.55	0.3	64.60	64.60	1.7	1,333	0.13%
2023/06/14	1	63.90	0	0.00	63.70	1	1,360	0.07%
2023/06/13	1	63.80	0	0.00	63.80	1	1,372	0.07%
2023/06/12	0.2	63.80	0	0.00	63.50	0.2	1,390	0.01%
2023/06/09	0.2	63.60	0	0.00	63.40	0.2	1,422	0.01%
2023/06/08	0	0.00	2	63.25	63.60	-2	1,422	-0.14%
2023/06/07	0	0.00	1	62.70	63.00	-1	1,418	-0.07%
2023/06/06	0	0.00	1	62.50	62.40	-1	1,410	-0.07%
2023/06/05	0	62.70	1	62.50	62.60	-1	1,410	-0.07%
2023/06/02	0	0.00	4	62.80	62.70	-4	1,408	-0.28%
2023/06/01	0	62.70	0	0.00	62.70	0	1,412	0.00%
2023/05/31	1.1	62.40	0	0.00	62.30	1.1	1,414	0.08%
2023/05/29	2.1	63.49	0	0.00	63.20	2.1	1,417	0.15%
2023/05/26	1	62.90	0	0.00	62.90	1	1,395	0.07%
2023/05/25	1	62.30	0	0.00	62.90	1	1,387	0.07%
2023/05/23	0.1	62.50	2.2	62.70	62.80	-2.1	1,383	-0.15%
2023/05/22	0	0.00	1	62.79	62.80	-1	1,384	-0.07%
2023/05/19	0.1	62.20	0	0.00	62.30	0.1	1,370	0.01%
2023/05/18	0.1	62.60	0	0.00	62.30	0.1	1,363	0.01%
2023/05/17	2	61.80	0	0.00	62.80	2	1,360	0.15%
2023/05/16	0	0.00	2	61.20	61.50	-2	1,333	-0.15%
2023/05/15	2.1	60.04	0	0.00	60.90	2.1	1,322	0.16%
2023/05/12	3.3	61.02	2.3	60.67	61.10	0.9	1,314	0.07%
2023/05/11	3.3	61.02	2.3	60.67	60.70	0.9	1,322	0.07%
2023/05/09	5	61.74	0	0.00	61.80	5	1,317	0.38%
2023/05/08	0.2	62.10	0	0.00	62.20	0.2	1,325	0.02%
2023/05/05	2.2	62.12	0	0.00	61.90	2.2	1,348	0.16%
2023/05/04	0	0.00	2	62.60	62.70	-2	1,347	-0.15%
2023/05/03	1	61.80	0	0.00	61.90	1	1,338	0.07%
2023/05/02	1	61.90	2.1	62.05	61.90	-1.1	1,345	-0.08%
2023/04/28	3	60.80	0	0.00	61.00	3	1,344	0.22%
2023/04/27	1.3	60.90	0	0.00	60.70	1.3	1,343	0.10%
2023/04/26	0.1	60.26	0	0.00	61.10	0.1	1,339	0.01%
2023/04/25	3.1	60.66	1.3	60.56	60.20	1.8	1,313	0.14%
2023/04/24	0	62.30	6.6	61.72	62.30	-6.6	1,211	-0.55%
2023/04/21	0.1	59.90	10	61.00	59.80	-10	1,191	-0.84%
2023/04/20	10.6	60.18	0.7	60.10	60.50	9.9	1,179	0.83%
2023/04/17	6	60.85	2.1	60.73	60.20	3.9	1,149	0.34%
2023/04/13	1	58.10	1	58.80	59.00	0	1,085	0.00%
2023/04/12	1	58.20	0.2	58.40	58.30	0.8	1,081	0.08%
2023/04/11	2	58.40	0.1	58.50	58.30	1.9	1,073	0.18%
2023/04/10	0	0.00	2	58.65	58.70	-2	1,064	-0.19%
2023/04/07	1	58.39	0	0.00	58.30	1	1,054	0.10%
2023/03/27	1	55.60	0	0.00	56.00	1	982	0.10%
2023/03/23	3	56.03	1	56.30	56.40	2	959	0.21%
2023/03/22	1.2	56.47	2	56.50	56.30	-0.9	957	-0.09%
2023/03/21	0	0.00	1.2	55.25	55.60	-1.2	943	-0.13%
2023/03/17	3.3	54.57	0.4	54.90	54.40	2.9	925	0.31%
2023/03/16	0	0.00	1	56.20	55.50	-1	889	-0.11%
2023/03/15	1.3	55.91	1	56.20	56.10	0.3	879	0.03%
2023/03/14	2	55.20	0	0.00	55.10	2	863	0.23%
2023/03/13	2	53.10	0.1	53.30	53.80	1.9	832	0.23%
2023/03/10	1.2	54.17	1	54.30	53.90	0.2	832	0.02%
2023/03/08	0.1	54.67	0	0.00	54.80	0.1	845	0.02%
2023/03/03	0.1	54.10	0	0.00	54.20	0.1	842	0.01%
2023/03/01	0.2	54.00	1.1	54.38	53.80	-0.9	838	-0.10%
2023/02/24	0	0.00	2.1	54.41	54.40	-2.1	830	-0.25%
2023/02/21	0.1	54.00	0.2	54.30	53.90	-0.1	830	-0.01%
2023/02/20	0	0.00	0.1	53.90	54.30	-0.1	843	-0.01%
2023/02/17	0	0.00	1	53.50	53.40	-1	842	-0.12%
2023/02/16	0.1	53.50	0	0.00	53.30	0.1	852	0.01%
2023/02/15	0.1	53.80	0	0.00	53.20	0.1	861	0.01%
2023/02/14	0.2	53.80	0	0.00	53.40	0.2	863	0.02%
2023/02/13	0.2	53.90	0	0.00	53.70	0.2	865	0.02%
2023/02/10	1	54.50	0.1	54.80	54.40	0.9	868	0.11%
2023/02/09	0	0.00	6	54.90	55.00	-6	867	-0.69%
2023/02/08	0.2	54.40	0	0.00	54.60	0.2	858	0.02%
2023/02/03	0	0.00	3.2	53.71	53.80	-3.2	827	-0.39%
2023/01/31	0.4	52.08	0	0.00	51.90	0.4	787	0.05%
2023/01/30	0.2	51.40	0	0.00	51.60	0.2	779	0.02%
2023/01/17	1	51.40	0	0.00	51.50	1	768	0.13%
2023/01/13	0	51.40	0	0.00	51.30	0	762	0.00%
2023/01/11	0	0.00	4.4	52.02	52.30	-4.4	765	-0.57%
2023/01/10	1.1	50.02	0	0.00	50.00	1.1	724	0.16%
2023/01/09	0	0.00	1	50.10	50.10	-1	746	-0.13%
2023/01/03	2	50.00	0.2	50.10	50.00	1.8	793	0.23%
2022/12/30	0.2	49.80	0	0.00	50.10	0.2	797	0.03%
2022/12/29	1	49.10	0	0.00	49.70	1	788	0.13%
2022/12/23	2.1	49.08	0	0.00	49.25	2.1	858	0.24%
2022/12/21	1	48.90	0	0.00	48.90	1	891	0.11%
2022/12/19	1	49.70	1	49.90	49.80	0	898	0.00%
2022/12/16	5.3	49.57	0	0.00	49.35	5.3	904	0.59%
2022/12/15	1	49.90	0	0.00	50.20	1	904	0.11%
2022/12/14	0	0.00	1	50.20	49.95	-1	915	-0.11%
2022/12/13	0	0.00	1	50.20	49.75	-1	919	-0.11%
2022/12/12	0	49.75	0	0.00	49.80	0	928	0.00%
2022/12/09	0.1	49.85	0	0.00	49.75	0.1	969	0.01%
2022/12/08	0	0.00	2	49.50	49.45	-2	980	-0.20%
2022/12/07	4	49.75	0	0.00	49.80	4	983	0.41%
2022/12/06	3	50.27	0	0.00	50.00	3	984	0.30%
2022/12/05	1	50.90	0	0.00	50.70	1	987	0.10%
2022/12/01	0	0.00	5	51.40	51.30	-5	998	-0.50%
2022/11/30	5	51.10	0	0.00	51.10	5	993	0.50%
2022/11/25	2	50.05	5	50.40	50.00	-3	979	-0.31%
2022/11/24	0	0.00	0.6	50.00	50.20	-0.6	981	-0.06%
2022/11/17	0.1	49.20	0	0.00	49.55	0.1	1,047	0.01%
2022/11/16	3.1	49.82	0	0.00	49.30	3.1	1,046	0.30%
2022/11/15	2.1	50.61	1	50.80	50.60	1.1	1,036	0.11%
2022/11/14	2	50.60	53.9	50.52	50.90	-51.9	1,034	-5.02%
2022/11/11	2.7	50.32	0	0.00	50.10	2.7	1,027	0.26%
2022/11/09	0	0.00	2.3	50.43	50.50	-2.3	1,024	-0.22%
2022/11/08	0	0.00	2.1	49.90	49.75	-2.1	1,046	-0.20%
2022/11/07	0	49.20	0	0.00	49.30	0	1,042	0.00%
2022/11/04	0.1	48.25	0.2	48.15	48.05	-0.1	1,036	-0.01%
2022/11/03	1	47.50	0	0.00	48.00	1	1,036	0.10%
2022/11/02	1	47.60	0	0.00	47.60	1	1,036	0.10%
2022/11/01	0	0.00	1	47.45	47.10	-1	1,038	-0.10%
2022/10/31	1	46.90	0	0.00	46.55	1	1,050	0.10%
2022/10/28	0	0.00	1.1	47.27	46.70	-1.1	1,072	-0.10%
2022/10/26	0	0.00	1	46.40	46.40	-1	1,123	-0.09%
2022/10/25	1	46.20	0	0.00	46.25	1	1,140	0.09%
2022/10/21	0	47.25	0	0.00	46.90	0	1,161	0.00%
2022/10/20	0.1	47.25	0	0.00	47.10	0.1	1,176	0.01%
2022/10/19	2	47.85	1	48.50	47.95	1	1,179	0.08%
2022/10/18	2	47.70	0	0.00	48.00	2	1,184	0.17%
2022/10/17	0	46.94	0.5	47.60	47.60	-0.4	1,188	-0.04%
2022/10/14	1	48.60	1	48.50	48.60	0	1,164	0.00%
2022/10/13	1.1	48.59	0	0.00	48.25	1.1	1,167	0.09%
2022/10/12	1	47.85	2	48.90	48.90	-1	1,159	-0.09%
2022/10/11	4.6	48.38	0	0.00	48.30	4.6	1,154	0.40%
2022/10/07	1.1	50.02	0	0.00	49.85	1.1	1,128	0.10%
2022/10/06	3.1	50.37	0	0.00	50.60	3.1	1,125	0.27%
2022/10/05	0.2	50.70	1	50.90	50.90	-0.8	1,137	-0.07%
2022/10/04	3	50.00	0	0.00	49.95	3	1,131	0.27%
2022/10/03	0.1	50.30	0	0.00	49.65	0.1	1,122	0.01%
2022/09/30	2.4	50.51	0	0.00	50.70	2.4	1,117	0.22%
2022/09/29	0.1	51.20	0	0.00	51.20	0.1	1,100	0.01%
2022/09/28	1.8	51.77	1	51.40	51.10	0.8	1,098	0.07%
2022/09/27	0.3	52.34	1	52.20	52.70	-0.8	1,088	-0.07%
2022/09/26	2.9	52.78	0.1	53.00	52.60	2.8	1,093	0.26%
2022/09/22	0.2	53.30	1	53.30	54.20	-0.9	1,101	-0.08%
2022/09/21	1	53.80	0.4	54.50	53.60	0.6	1,095	0.06%
2022/09/20	1	54.10	0.1	54.20	54.30	1	1,085	0.09%
2022/09/19	3.2	53.98	0	0.00	53.90	3.2	1,089	0.29%
2022/09/16	1	54.50	0	0.00	54.30	1	1,097	0.09%
2022/09/15	2	54.75	0	0.00	54.80	2	1,065	0.19%
2022/09/14	0.4	55.00	0	0.00	54.70	0.4	1,064	0.04%
2022/09/07	1.4	54.75	0	0.00	54.60	1.4	1,098	0.12%
2022/09/06	1	56.20	0	0.00	55.70	1	1,090	0.09%
2022/09/02	2.1	56.50	0	0.00	56.20	2.1	1,115	0.19%
2022/08/31	3	56.93	0	0.00	57.00	3	1,130	0.27%
2022/08/30	1.1	56.73	0	0.00	56.90	1.1	1,151	0.09%
2022/08/29	1	59.00	3	58.60	58.80	-2	1,148	-0.17%
2022/08/26	0.2	60.40	0	0.00	59.60	0.2	1,134	0.02%
2022/08/25	0	0.00	50	60.12	60.20	-50	1,149	-4.35%
2022/08/24	1.1	60.00	2.1	60.29	59.90	-1	1,143	-0.09%
2022/08/23	0	59.60	4	59.30	59.70	-4	1,161	-0.34%
2022/08/18	1	59.40	1	59.30	59.30	0	1,192	0.00%
2022/08/17	2	59.40	1	59.90	59.20	1	1,207	0.08%
2022/08/16	2	59.45	0	0.00	59.40	2	1,210	0.17%
2022/08/15	1	58.90	2	59.05	59.80	-1	1,214	-0.08%
2022/08/12	2	57.90	0	0.00	57.70	2	1,209	0.17%
2022/08/11	0.1	57.30	0	0.00	57.40	0.1	1,248	0.01%
2022/08/10	1.1	56.63	0	0.00	56.50	1.1	1,261	0.09%
2022/08/09	1	56.60	0	0.00	57.00	1	1,269	0.08%
2022/08/05	0	0.00	1	57.60	57.60	-1	1,315	-0.08%
2022/08/04	2	55.51	0	0.00	56.40	2	1,338	0.15%
2022/08/02	2	58.20	1	59.00	58.50	1	1,335	0.07%
2022/08/01	2	58.95	0	0.00	58.90	2	1,367	0.15%
2022/07/29	0	0.00	2	58.75	59.90	-2	1,376	-0.15%
2022/07/27	1	57.60	165	57.53	58.40	-164	1,374	-11.93%	大賣/鉅額交易
2022/07/25	0	0.00	1	57.40	57.40	-1	1,424	-0.07%
2022/07/20	0	0.00	3	56.50	55.90	-3	1,588	-0.19%
2022/07/15	0	55.00	0	0.00	54.50	0	1,733	0.00%
2022/07/14	0	54.90	0	0.00	54.90	0	1,776	0.00%
2022/07/12	0.1	54.50	0	0.00	54.10	0.1	1,811	0.00%
2022/07/11	0	0.00	0.1	54.70	54.90	-0.1	1,838	-0.01%
2022/07/08	0	55.40	0	0.00	54.60	0	1,841	0.00%
2022/07/07	0	0.00	0.1	55.40	55.40	-0.1	1,841	-0.01%
2022/07/06	1	56.10	0.1	55.70	55.40	0.9	1,861	0.05%
2022/07/05	0	0.00	5	56.40	56.40	-5	1,879	-0.27%
2022/07/04	2	54.60	1	54.70	55.00	1	1,894	0.05%
2022/07/01	0.2	55.30	0	0.00	54.70	0.2	1,942	0.01%
2022/06/28	1	57.10	1	57.60	57.00	0	1,990	0.00%
2022/06/27	5	57.64	1	57.70	57.10	4	1,998	0.20%
2022/06/24	3.2	56.53	2	57.00	56.90	1.2	1,999	0.06%
2022/06/23	1	55.30	2	56.15	56.00	-1	1,994	-0.05%
2022/06/22	2	55.25	1	55.40	55.30	1	2,002	0.05%
2022/06/21	0	0.00	4	55.70	56.10	-4	2,007	-0.20%
2022/06/20	1	54.40	0.1	54.30	54.00	1	2,016	0.05%
2022/06/17	1.3	54.41	2	54.30	54.30	-0.7	2,045	-0.03%
2022/06/15	0	0.00	1.4	55.81	55.80	-1.4	2,122	-0.07%
2022/06/14	2	55.35	0	0.00	55.90	2	2,143	0.09%
2022/06/13	2	55.95	0	0.00	55.90	2	2,177	0.09%
2022/06/08	0	0.00	5	58.10	58.40	-5	2,332	-0.21%
2022/06/07	0	0.00	1	57.00	57.00	-1	2,481	-0.04%
2022/06/01	0.1	57.40	0	0.00	57.50	0.1	2,618	0.00%
2022/05/31	0.4	57.19	0	0.00	57.70	0.4	2,657	0.01%
2022/05/27	0	0.00	1.1	56.01	56.00	-1.1	2,803	-0.04%
2022/05/26	0	56.30	1	56.10	56.00	-1	2,827	-0.03%
2022/05/24	0	0.00	0.1	54.60	53.90	-0.1	2,888	0.00%
2022/05/20	2.1	54.47	0	0.00	54.60	2.1	2,926	0.07%
2022/05/19	2	55.05	1	53.70	55.20	1	2,918	0.03%
2022/05/18	1.5	54.53	4	53.80	54.50	-2.5	2,890	-0.09%
2022/05/17	1	53.20	1	53.50	53.50	0	2,896	0.00%
2022/05/16	0	0.00	0.1	53.90	53.60	-0.1	2,928	0.00%
2022/05/13	0	52.20	0	0.00	52.70	0	2,958	0.00%
2022/05/12	5	52.10	1.2	52.51	52.00	3.8	2,961	0.13%
2022/05/11	1.1	53.50	0.2	53.70	53.20	0.9	2,971	0.03%
2022/05/10	0.1	53.23	0.1	54.00	53.90	-0.1	3,016	0.00%
2022/05/09	1.2	53.56	0.3	53.70	53.30	0.9	3,041	0.03%
2022/05/06	3.3	55.35	2	55.45	55.20	1.3	3,004	0.04%
2022/05/05	1	56.41	0.4	57.00	56.60	0.6	2,998	0.02%
2022/05/03	2.1	55.45	0.8	55.80	55.80	1.3	2,992	0.04%
2022/04/29	6.2	56.12	1	57.00	56.20	5.2	2,979	0.17%
2022/04/28	2.8	56.06	1	55.90	55.90	1.8	2,950	0.06%
2022/04/27	5.3	56.52	0.3	56.22	55.80	5.1	2,934	0.17%
2022/04/26	3.7	58.65	1	58.50	58.30	2.7	2,874	0.09%
2022/04/25	5.4	60.00	1	59.81	59.80	4.4	2,824	0.15%
2022/04/22	7.3	62.18	0	0.00	62.20	7.3	2,784	0.26%
2022/04/21	0	64.10	1	64.50	63.80	-1	2,750	-0.04%
2022/04/20	7.1	65.83	5	65.90	65.90	2.1	2,740	0.07%
2022/04/19	0.1	66.00	1	65.80	65.90	-1	2,709	-0.04%
2022/04/18	5.8	66.57	2	65.80	65.60	3.8	2,710	0.14%
2022/04/15	0.3	67.06	5.6	66.84	67.00	-5.3	2,698	-0.20%
2022/04/14	1	66.20	0	0.00	66.20	1	2,679	0.04%
2022/04/13	2	65.60	0	0.00	66.10	2	2,686	0.07%
2022/04/12	3.3	65.52	0	0.00	65.20	3.3	2,685	0.12%
2022/04/11	2	67.10	4	66.98	66.70	-2	2,687	-0.07%
2022/04/08	1	66.10	0	0.00	66.50	1	2,667	0.04%
2022/04/07	2.3	66.69	12.5	66.50	66.00	-10.2	2,676	-0.38%
2022/04/06	2.1	65.50	4	64.00	65.50	-2	2,645	-0.07%
2022/04/01	0.1	63.81	5	63.60	63.60	-4.9	2,641	-0.19%
2022/03/30	4.1	64.50	2	64.30	64.40	2.1	2,649	0.08%
2022/03/29	0	64.50	0	0.00	64.10	0	2,675	0.00%
2022/03/28	0	64.00	0	0.00	64.60	0	2,682	0.00%
2022/03/25	0	64.50	0.1	64.70	64.20	-0.1	2,674	0.00%
2022/03/24	2	64.70	0	0.00	64.80	2	2,658	0.08%
2022/03/23	1	64.80	0.2	64.80	64.90	0.8	2,667	0.03%
2022/03/22	3	64.97	1.2	65.03	65.00	1.8	2,644	0.07%
2022/03/21	1	64.20	3	63.57	64.00	-2	2,607	-0.08%
2022/03/18	15.6	62.67	1.9	62.43	62.10	13.7	2,579	0.53%
2022/03/17	13.3	63.64	1.3	63.92	63.40	12	2,525	0.47%
2022/03/16	2	62.90	7.2	62.55	62.80	-5.2	2,504	-0.21%
2022/03/15	4.2	63.70	1.2	63.70	63.40	2.9	2,463	0.12%
2022/03/14	1.1	64.29	0.6	64.30	64.20	0.5	2,444	0.02%
2022/03/11	18.6	63.26	6.3	63.45	63.60	12.3	2,408	0.51%
2022/03/10	17.5	64.84	22.5	64.72	65.20	-5.1	2,278	-0.22%
2022/03/09	4.3	66.84	0	0.00	67.00	4.3	2,103	0.21%
2022/03/08	7.1	66.25	10	66.93	65.80	-3	2,069	-0.14%
2022/03/07	7.2	69.21	11	69.07	68.90	-3.8	1,993	-0.19%
2022/03/04	11.1	71.34	9	71.18	70.90	2.1	1,942	0.11%
2022/03/03	12	72.71	2.2	73.32	72.10	9.8	1,919	0.51%
2022/03/02	25.1	70.63	8	70.98	71.80	17.1	1,842	0.93%
2022/03/01	1.1	68.77	3	68.43	68.80	-1.9	1,748	-0.11%
2022/02/25	6.2	67.02	1	67.50	67.00	5.2	1,721	0.30%
2022/02/24	17.2	68.38	12	67.12	66.90	5.2	1,710	0.30%
2022/02/23	0	0.00	5	67.84	68.20	-5	1,644	-0.30%
2022/02/22	4.1	67.43	0	0.00	67.20	4.1	1,643	0.25%
2022/02/21	0	0.00	7.1	67.35	67.60	-7.1	1,614	-0.44%
2022/02/18	0	0.00	0.2	67.69	67.60	-0.2	1,607	-0.01%
2022/02/16	6.1	67.15	1.1	67.31	67.50	4.9	1,618	0.30%
2022/02/15	12.1	67.65	2.2	67.78	67.20	9.9	1,601	0.62%
2022/02/14	11.2	66.02	7.1	66.15	66.90	4	1,560	0.26%
2022/02/11	17	66.82	2.3	66.83	66.30	14.7	1,560	0.94%
2022/02/10	24	65.97	31	65.93	66.30	-7	1,527	-0.46%
2022/02/09	6	63.82	5	63.42	64.40	1	1,484	0.07%
2022/02/08	1	62.20	0	0.00	62.20	1	1,440	0.07%
2022/02/07	0	0.00	0.1	61.60	61.30	-0.1	1,441	-0.01%
2022/01/26	29.1	61.17	0.2	61.40	61.10	28.9	1,477	1.96%
2022/01/25	5	60.66	1	61.00	61.20	4	1,560	0.26%
2022/01/24	3	60.67	2	61.00	61.20	1	1,545	0.07%
2022/01/21	1.2	61.47	0	0.00	61.30	1.2	1,525	0.08%
2022/01/20	10.1	61.80	2	62.10	61.50	8.1	1,513	0.54%
2022/01/19	29	61.88	1.1	62.19	61.50	28	1,501	1.86%
2022/01/18	3	61.87	7	62.03	61.80	-4	1,492	-0.27%
2022/01/17	13.2	62.40	4	62.60	62.20	9.2	1,479	0.62%
2022/01/14	4	61.73	0	0.00	61.60	4	1,469	0.27%
2022/01/13	0	0.00	6	62.20	62.30	-6	1,475	-0.41%
2022/01/12	1	60.70	3	61.40	61.50	-2	1,476	-0.14%
2022/01/11	9	60.49	2	61.50	60.50	7	1,473	0.48%
2022/01/10	15	60.53	0	0.00	60.80	15	1,458	1.03%
2022/01/07	0.1	60.90	0	0.00	60.90	0.1	1,445	0.01%
2022/01/06	2	60.30	0	61.00	60.90	2	1,442	0.14%
2022/01/05	0.1	60.80	0.1	60.60	60.50	0	1,439	0.00%
2022/01/04	5.2	60.66	1	60.50	60.40	4.2	1,466	0.29%
2022/01/03	2.1	61.51	0	0.00	61.60	2.1	1,452	0.14%
2021/12/30	0.3	61.91	0	0.00	61.90	0.3	1,464	0.02%
2021/12/29	7.2	62.03	1	61.90	62.00	6.2	1,447	0.42%
2021/12/28	3.1	62.27	5.1	62.14	62.20	-2	1,438	-0.14%
2021/12/27	0	0.00	1	60.80	61.00	-1	1,423	-0.07%
2021/12/24	3.1	59.80	3.1	59.90	59.80	0	1,438	0.00%
2021/12/23	2	59.55	12	59.77	59.80	-10	1,446	-0.69%
2021/12/22	0	0.00	2	58.70	58.70	-2	1,441	-0.14%
2021/12/21	0.1	57.90	0	0.00	58.00	0.1	1,450	0.01%
2021/12/20	0.1	57.70	1	58.00	57.80	-0.9	1,518	-0.06%
2021/12/17	3	57.60	0	58.10	57.40	3	1,629	0.18%
2021/12/16	1.1	57.64	5	57.90	58.00	-3.9	1,693	-0.23%
2021/12/15	1	57.40	0.1	57.60	57.70	0.9	1,815	0.05%
2021/12/14	2	57.40	0.1	57.50	57.40	1.9	2,053	0.09%
2021/12/13	4	57.78	1	58.10	57.70	3	2,140	0.14%
2021/12/10	7.1	57.47	1	57.50	57.50	6.1	2,196	0.28%
2021/12/09	1.2	57.38	1	57.70	57.40	0.2	2,242	0.01%
2021/12/08	2	57.20	0	0.00	57.40	2	2,292	0.09%
2021/12/07	1	56.90	0	0.00	57.30	1	2,338	0.04%
2021/12/06	0.5	57.20	0	0.00	56.90	0.5	2,386	0.02%
2021/12/02	0	57.20	0	0.00	57.20	0	2,522	0.00%
2021/11/29	1.1	56.12	1.6	56.44	56.10	-0.5	2,516	-0.02%
2021/11/26	19.1	56.51	0	0.00	56.50	19.1	2,513	0.76%
2021/11/25	2	56.80	0	0.00	57.00	2	2,504	0.08%
2021/11/24	1	56.90	0	0.00	56.80	1	2,511	0.04%
2021/11/23	1	56.90	0	0.00	56.70	1	2,539	0.04%
2021/11/22	1	56.90	0	0.00	57.00	1	2,537	0.04%
2021/11/18	0	0.00	0.1	57.90	57.90	-0.1	2,522	0.00%
2021/11/16	1	58.00	0.4	58.00	58.00	0.7	2,523	0.03%
2021/11/15	3	57.80	1	58.00	57.80	2	2,529	0.08%
2021/11/12	0	0.00	1	58.70	58.80	-1	2,515	-0.04%
2021/11/11	0.1	57.30	1.3	57.38	57.40	-1.2	2,499	-0.05%
2021/11/10	2	57.20	0	0.00	56.80	2	2,512	0.08%
2021/11/09	0	0.00	0.4	57.30	57.70	-0.4	2,482	-0.02%
2021/11/08	0	0.00	53	57.23	57.20	-53	2,473	-2.14%
2021/11/05	1	57.40	5	57.34	57.30	-4	2,464	-0.16%
2021/11/04	7	57.83	2	58.15	57.80	5	2,457	0.20%
2021/11/03	7.1	57.72	3.3	57.92	58.20	3.8	2,449	0.15%
2021/11/02	6.3	57.63	4.3	57.57	59.10	2	2,401	0.08%
2021/10/29	2.7	55.72	0.1	55.80	55.80	2.6	2,304	0.11%
2021/10/28	4	55.55	7	55.50	55.90	-3	2,305	-0.13%
2021/10/27	0.6	55.87	1.1	55.71	55.50	-0.5	2,314	-0.02%
2021/10/26	2	55.60	0	0.00	55.70	2	2,322	0.09%
2021/10/25	3	54.90	0.3	55.01	55.20	2.7	2,318	0.12%
2021/10/22	0.1	55.50	0.2	55.80	55.20	-0.1	2,337	0.00%
2021/10/21	5.1	55.81	0	0.00	55.50	5.1	2,359	0.22%
2021/10/20	6.2	55.32	2	56.40	56.30	4.2	2,334	0.18%
2021/10/19	1	55.30	2	56.00	56.00	-1	2,310	-0.04%
2021/10/18	1	54.60	3	54.70	54.90	-2	2,330	-0.09%
2021/10/15	4	54.25	2	54.20	54.50	2	2,363	0.08%
2021/10/14	2	54.15	0	0.00	54.20	2	2,374	0.08%
2021/10/13	7	54.94	1	55.00	54.60	6	2,374	0.25%
2021/10/12	4	54.78	1	55.20	54.60	3	2,399	0.13%
2021/10/08	0.1	56.20	2.1	56.19	56.10	-2.1	2,386	-0.09%
2021/10/07	1	55.90	33	55.16	55.90	-32	2,375	-1.35%
2021/10/06	2	54.80	3	54.97	54.80	-1	2,372	-0.04%
2021/10/05	4	54.40	0	0.00	54.60	4	2,378	0.17%
2021/10/04	2.1	54.16	0	0.00	54.20	2.1	2,372	0.09%
2021/10/01	6.3	54.90	0	0.00	54.90	6.3	2,358	0.27%
2021/09/30	0.5	55.30	2	55.25	56.00	-1.5	2,325	-0.06%
2021/09/29	0.1	54.86	6	54.80	54.50	-5.9	2,305	-0.26%
2021/09/28	1	54.00	0	0.00	54.70	1	2,285	0.04%
2021/09/27	7.7	54.77	2	54.50	54.60	5.7	2,265	0.25%
2021/09/24	13.6	56.38	5.5	56.55	56.00	8.1	2,215	0.37%
2021/09/23	3.5	59.65	4	59.85	60.00	-0.5	2,148	-0.03%
2021/09/22	8.2	58.84	13.6	59.09	59.00	-5.4	2,087	-0.26%
2021/09/17	34.4	58.83	24	59.74	57.40	10.4	1,997	0.52%
2021/09/16	6	62.25	2	62.10	62.50	4	1,799	0.22%
2021/09/15	5	60.00	4.2	60.30	61.20	0.8	1,721	0.05%
2021/09/14	19	59.47	1.6	59.87	60.00	17.4	1,666	1.05%
2021/09/13	31	58.76	3	58.80	59.00	28	1,618	1.73%
2021/09/10	31	56.99	1.3	57.28	57.70	29.7	1,587	1.87%
2021/09/09	1	55.90	0	0.00	56.50	1	1,562	0.06%
2021/09/08	12.1	55.73	4	55.75	55.60	8.1	1,527	0.53%
2021/09/07	2.1	54.28	1	53.70	54.30	1.1	1,440	0.07%
2021/09/06	0	0.00	2	52.85	53.00	-2	1,440	-0.14%
2021/09/03	0.1	52.50	0	0.00	52.90	0.1	1,434	0.01%
2021/09/02	1.2	52.45	0	0.00	52.40	1.2	1,436	0.08%
2021/09/01	0	0.00	2.8	52.82	52.60	-2.8	1,434	-0.20%
2021/08/30	2.1	52.51	1	52.50	52.70	1.1	1,428	0.08%
2021/08/27	5	52.68	7	52.24	52.80	-2	1,438	-0.14%
2021/08/25	3	51.27	1	51.80	51.60	2	1,434	0.14%
2021/08/23	0	0.00	1	50.40	50.60	-1	1,475	-0.07%
2021/08/20	1.1	49.87	0	0.00	49.80	1.1	1,500	0.07%
2021/08/19	4	50.00	1	49.90	49.90	3	1,503	0.20%
2021/08/18	2.1	50.54	0	0.00	50.80	2.1	1,492	0.14%
2021/08/17	2.1	50.72	0	0.00	50.70	2.1	1,484	0.14%
2021/08/16	2.1	50.86	1.1	50.81	50.90	0.9	1,490	0.06%
2021/08/13	5.1	51.36	1	51.60	51.20	4.1	1,483	0.28%
2021/08/12	2	50.90	1	51.20	51.20	1	1,503	0.07%
2021/08/09	2	51.35	0	0.00	51.20	2	1,621	0.12%
2021/08/06	2	51.80	0	0.00	51.90	2	1,643	0.12%
2021/08/05	2	52.30	4	52.30	52.40	-2	1,728	-0.12%
2021/08/03	1	52.50	10	52.44	52.80	-9	1,922	-0.47%
2021/08/02	1	52.30	1	52.10	52.30	0	1,932	0.00%
2021/07/30	2	52.85	0	0.00	52.50	2	1,935	0.10%
2021/07/28	1	52.00	11	52.55	52.70	-10	1,954	-0.51%
2021/07/27	10	53.20	1	53.30	53.40	9	2,007	0.45%
2021/07/22	9	52.84	9	52.38	52.70	0	2,107	0.00%
2021/07/21	0.1	52.40	15.5	52.59	52.70	-15.4	2,111	-0.73%
2021/07/20	2	51.50	5	52.14	52.10	-3	2,135	-0.14%
2021/07/19	1.1	51.24	8	51.73	52.00	-6.9	2,233	-0.31%
2021/07/16	4.1	51.71	0.5	52.27	51.40	3.6	2,391	0.15%
2021/07/15	3	51.80	0	0.00	51.70	3	2,464	0.12%
2021/07/14	1	50.90	10	50.80	50.90	-9	2,504	-0.36%
2021/07/13	1	50.90	1	51.20	50.90	0	2,572	0.00%
2021/07/12	2	50.95	0	0.00	50.80	2	2,628	0.08%
2021/07/09	4.1	50.43	8	50.53	50.60	-3.9	2,650	-0.15%
2021/07/06	0	0.00	7	50.57	50.60	-7	2,848	-0.25%
2021/07/05	0	0.00	2	50.40	50.50	-2	2,888	-0.07%
2021/07/02	0	0.00	1	50.50	50.50	-1	2,927	-0.03%
2021/07/01	0	0.00	4	50.65	50.70	-4	3,009	-0.13%
2021/06/30	2.1	50.08	0	0.00	50.00	2.1	3,082	0.07%
2021/06/29	0	50.80	0	0.00	50.80	0	3,095	0.00%
2021/06/28	1	50.10	2	50.80	51.10	-1	3,240	-0.03%
2021/06/25	1	50.00	3	50.10	50.20	-2	3,240	-0.06%
2021/06/24	0	0.00	7	49.45	49.60	-7	3,251	-0.22%
2021/06/23	0	0.00	6	49.19	49.45	-6	3,261	-0.18%
2021/06/22	0	0.00	3	48.95	49.00	-3	3,259	-0.09%
2021/06/21	6	48.89	2	48.95	48.95	4	3,281	0.12%
2021/06/18	0	0.00	2	49.18	49.45	-2	3,329	-0.06%
2021/06/17	1	48.75	25.1	48.88	49.10	-24.1	3,367	-0.71%
2021/06/16	5	48.73	1	49.00	49.00	4	3,404	0.12%
2021/06/15	24	48.63	5.9	48.57	49.00	18.1	3,406	0.53%
2021/06/11	1	47.95	1	48.25	48.10	0	3,383	0.00%
2021/06/08	1	47.95	3	48.05	47.95	-2	3,440	-0.06%
2021/06/04	2	47.98	1	47.90	47.90	1	3,529	0.03%
2021/06/02	1	47.95	1	48.20	48.60	0	3,595	0.00%
2021/06/01	3	48.13	0	0.00	48.20	3	3,607	0.08%
2021/05/31	7.1	48.56	1	48.95	48.30	6.1	3,617	0.17%
2021/05/28	0	0.00	3	48.47	49.00	-3	3,612	-0.08%
2021/05/26	1	47.60	1	47.20	47.85	0	3,624	0.00%
2021/05/25	0	0.00	0.1	47.85	47.70	-0.1	3,633	0.00%
2021/05/24	2	47.43	3	47.63	47.55	-1	3,666	-0.03%
2021/05/21	0	0.00	4	47.55	47.65	-4	3,673	-0.11%
2021/05/20	2	46.80	2	47.00	47.00	0	3,681	0.00%
2021/05/19	1	46.20	6	46.27	46.90	-5	3,677	-0.14%
2021/05/18	1.1	45.82	5	46.16	46.75	-4	3,697	-0.11%
2021/05/17	15	45.42	9	46.04	45.50	6	3,698	0.16%
2021/05/14	6	46.48	8	46.83	46.75	-2	3,624	-0.06%
2021/05/13	13.3	45.53	6	45.63	46.05	7.3	3,597	0.20%
2021/05/12	13.1	46.70	1	46.85	45.60	12.1	3,500	0.35%
2021/05/11	5	48.34	8	48.76	48.95	-3	3,380	-0.09%
2021/05/07	12	48.29	13	48.39	48.35	-1	3,371	-0.03%
2021/05/05	6.1	47.41	0	0.00	47.60	6.1	3,361	0.18%
2021/05/04	3.1	47.58	6	46.98	47.40	-2.9	3,359	-0.09%
2021/05/03	4	48.41	2	49.00	48.40	2	3,306	0.06%
2021/04/29	5	48.83	0.9	48.95	49.25	4.1	3,293	0.12%
2021/04/28	3.1	48.36	2	49.10	49.45	1.1	3,284	0.03%
2021/04/27	2.6	47.96	4.7	47.94	48.00	-2.1	3,277	-0.06%
2021/04/26	4	47.68	4	47.91	48.35	0	3,263	0.00%
2021/04/23	11.5	48.80	5	48.52	48.50	6.5	3,221	0.20%
2021/04/22	11.2	50.83	52	50.79	50.00	-40.8	3,147	-1.30%
2021/04/21	8	52.63	10.7	52.26	53.00	-2.7	3,007	-0.09%
2021/04/20	1	51.90	17	51.99	52.00	-16	2,918	-0.55%
2021/04/19	1	52.10	24	51.90	52.10	-23	2,875	-0.80%
2021/04/16	1	51.80	5.9	51.34	51.90	-4.9	2,820	-0.17%
2021/04/15	0	0.00	1	50.40	50.40	-1	2,779	-0.04%
2021/04/14	7	49.82	6	50.02	50.00	1	2,764	0.04%
2021/04/13	0	0.00	0.2	51.60	51.40	-0.2	2,682	-0.01%
2021/04/12	1	50.50	0	0.00	51.30	1	2,672	0.04%
2021/04/09	11	50.16	1	50.00	50.30	10	2,658	0.38%
2021/04/08	5	50.07	3	49.73	50.00	2	2,627	0.08%
2021/04/07	55	49.94	13	50.01	50.10	42	2,613	1.61%
2021/04/06	1.3	48.63	14	48.61	49.20	-12.7	2,600	-0.49%
2021/04/01	20	47.47	0.6	47.65	47.65	19.4	2,541	0.76%
2021/03/31	13	47.52	15	47.48	47.35	-2	2,491	-0.08%
2021/03/30	8	46.38	1	46.30	46.50	7	2,334	0.30%
2021/03/29	5	46.08	11	46.16	46.30	-6	2,304	-0.26%
2021/03/26	12	45.59	0	0.00	45.70	12	2,288	0.52%
2021/03/25	1	45.30	0	0.00	45.45	1	2,270	0.04%
2021/03/24	3	45.47	4.3	45.37	45.45	-1.3	2,261	-0.06%
2021/03/23	4	45.35	2.2	45.60	45.50	1.8	2,238	0.08%
2021/03/22	8	44.23	7	44.30	45.00	1	2,187	0.05%
2021/03/19	9	43.70	0	0.00	43.65	9	2,141	0.42%
2021/03/18	1	43.80	0	0.00	43.70	1	2,095	0.05%
2021/03/16	2	43.58	1	43.60	43.90	1	2,148	0.05%
2021/03/15	6.5	43.04	3	43.17	43.40	3.5	2,146	0.16%
2021/03/12	2	43.70	7.5	43.37	43.35	-5.5	2,152	-0.26%
2021/03/11	8	43.71	4.3	43.88	43.70	3.7	2,155	0.17%
2021/03/10	0	0.00	2	44.30	44.25	-2	2,110	-0.09%
2021/03/09	1.5	44.00	14	43.82	44.00	-12.5	2,096	-0.60%
2021/03/08	0.5	43.60	3.2	43.35	43.60	-2.7	2,066	-0.13%
2021/03/05	4	43.04	15.2	43.00	43.10	-11.2	2,033	-0.55%
2021/03/04	1	42.40	39	42.48	42.70	-38	2,035	-1.87%
2021/03/03	1	42.50	6	42.36	42.65	-5	2,017	-0.25%
2021/03/02	0	0.00	1	42.30	42.30	-1	1,993	-0.05%
2021/02/26	2	42.00	1	42.00	42.20	1	1,980	0.05%
2021/02/25	5	42.17	0	0.00	42.20	5	1,964	0.25%
2021/02/24	36	42.16	2	42.13	42.05	34	1,969	1.73%
2021/02/23	9	41.93	4	41.95	42.15	5	1,947	0.26%
2021/02/22	3.3	41.96	0	0.00	41.90	3.3	1,944	0.17%
2021/02/19	2	41.80	5.3	41.78	42.05	-3.3	1,953	-0.17%
2021/02/18	4	41.91	2	41.70	42.05	2	1,962	0.10%
2021/02/17	1	41.55	1	41.55	41.55	0	1,969	0.00%
2021/02/05	0.5	40.90	0	0.00	40.90	0.5	1,955	0.03%
2021/02/04	0	0.00	1	40.50	40.60	-1	1,967	-0.05%
2021/02/03	6	40.63	0	0.00	40.65	6	2,022	0.30%
2021/02/02	3	40.65	1	40.75	40.65	2	2,059	0.10%
2021/02/01	3	40.25	0.1	40.50	40.45	2.9	2,062	0.14%
2021/01/29	5.2	40.18	3	40.05	40.45	2.2	2,049	0.10%
2021/01/28	2	40.25	1	40.30	40.30	1	1,999	0.05%
2021/01/27	0	0.00	0.2	41.00	40.65	-0.2	1,987	-0.01%
2021/01/26	2.2	40.57	0	0.00	40.65	2.2	1,989	0.11%
2021/01/25	4	40.24	2	40.25	40.85	2	1,987	0.10%
2021/01/22	1	40.35	2	40.40	40.40	-1	1,986	-0.05%
2021/01/21	2	40.45	1.4	40.50	40.45	0.6	1,986	0.03%
2021/01/20	12	40.47	3	40.55	40.40	9	1,974	0.46%
2021/01/19	0.1	41.20	1	41.00	41.10	-0.9	1,917	-0.05%
2021/01/18	1.4	41.05	2	41.15	41.10	-0.6	1,920	-0.03%
2021/01/15	3	41.20	3	41.20	41.20	0	1,908	0.00%
2021/01/14	2	41.50	2	41.60	41.65	0	1,947	0.00%
2021/01/13	12.3	41.81	0	0.00	41.85	12.3	1,936	0.64%
2021/01/12	4	41.75	4	41.71	41.80	0	1,931	0.00%
2021/01/11	3	41.80	0.1	42.00	42.10	2.9	1,924	0.15%
2021/01/08	9	41.88	0	0.00	41.85	9	1,914	0.47%
2021/01/07	3.5	42.13	0	0.00	42.15	3.5	1,888	0.19%
2021/01/06	1	42.30	56	42.14	42.15	-55	1,869	-2.94%
2021/01/05	0	0.00	4.2	42.62	42.65	-4.2	1,825	-0.23%
2021/01/04	5	42.50	2	42.30	42.50	3	1,823	0.16%
2020/12/31	0	0.00	2	42.70	42.60	-2	1,792	-0.11%
2020/12/30	4	42.80	22	42.55	42.80	-18	1,783	-1.01%
2020/12/29	2.6	42.75	7	42.46	42.85	-4.5	1,766	-0.25%
2020/12/28	17	41.86	2	41.88	41.90	15	1,696	0.88%
2020/12/25	3	41.38	1	41.40	41.45	2	1,668	0.12%
2020/12/17	0	0.00	3	41.43	41.45	-3	1,727	-0.17%
2020/12/16	0	0.00	1.6	41.34	41.55	-1.6	1,733	-0.09%
2020/12/15	0	0.00	1	41.15	41.10	-1	1,744	-0.06%
2020/12/14	2	41.25	0	0.00	41.45	2	1,752	0.11%
2020/12/11	1.2	41.21	2	41.30	41.25	-0.8	1,767	-0.04%
2020/12/10	5	41.61	12	41.64	41.50	-7	1,771	-0.40%
2020/12/09	2.2	40.92	0.5	41.15	41.15	1.7	1,749	0.09%
2020/12/08	2	41.15	5	41.11	41.05	-3	1,783	-0.17%
2020/12/07	4	41.31	3.7	41.24	41.25	0.3	1,768	0.02%
2020/12/04	2	41.30	13	41.23	41.55	-11	1,766	-0.62%
2020/12/03	2	41.20	18.7	41.16	41.25	-16.7	1,753	-0.95%
2020/12/02	0	0.00	12.4	41.36	41.30	-12.4	1,751	-0.71%
2020/11/30	0.1	42.00	4.2	41.83	41.20	-4	1,765	-0.23%
2020/11/27	0.4	41.60	3	41.65	41.70	-2.6	1,737	-0.15%
2020/11/26	1	41.40	0	0.00	41.60	1	1,745	0.06%
2020/11/25	0	0.00	10.2	41.46	41.40	-10.2	1,790	-0.57%
2020/11/24	7	41.35	0	0.00	41.40	7	1,790	0.39%
2020/11/23	2	41.43	10.7	41.44	41.40	-8.7	1,793	-0.48%
2020/11/20	1	41.00	2	40.98	41.00	-1	1,786	-0.06%
2020/11/19	10	40.99	0	0.00	41.05	10	1,784	0.56%
2020/11/18	12	41.33	31	41.25	41.20	-19	1,803	-1.05%
2020/11/17	0	0.00	3	41.37	41.35	-3	1,818	-0.17%
2020/11/16	3.3	41.88	5	41.74	41.85	-1.7	1,879	-0.09%
2020/11/13	23	42.19	7.2	42.05	42.10	15.8	1,873	0.84%
2020/11/12	1	41.80	5.2	41.95	41.70	-4.2	1,882	-0.22%
2020/11/11	16	42.00	6.2	42.09	42.25	9.8	1,917	0.51%
2020/11/10	11	41.26	24	40.95	41.10	-13	1,882	-0.69%
2020/11/06	1	40.10	3	40.10	40.10	-2	2,070	-0.10%
2020/11/05	0.1	40.20	2	40.15	40.00	-1.9	2,172	-0.09%
2020/11/04	0	0.00	0.2	40.16	40.15	-0.2	2,249	-0.01%
2020/11/03	5	39.82	2.1	39.91	39.90	2.9	2,279	0.13%
2020/11/02	45.1	39.56	42	39.70	39.90	3.1	2,298	0.13%
2020/10/30	2	40.05	0	0.00	39.95	2	2,326	0.09%
2020/10/29	1	40.00	0	40.50	40.35	1	2,345	0.04%
2020/10/28	3	40.70	7	40.80	40.70	-4	2,372	-0.17%
2020/10/27	3	40.25	1	40.15	40.30	2	2,439	0.08%
2020/10/26	55	40.44	0.2	40.35	40.35	54.8	2,482	2.21%
2020/10/23	0	0.00	3	39.75	39.75	-3	2,504	-0.12%
2020/10/22	7	39.19	0	0.00	39.90	7	2,525	0.28%
2020/10/21	72	39.82	70	39.57	39.60	2	2,482	0.08%
2020/10/20	0	0.00	100	39.60	39.50	-100	2,507	-3.99%
2020/10/16	1	39.85	0	0.00	39.80	1	2,539	0.04%
2020/10/15	5	39.80	0	0.00	39.85	5	2,606	0.19%
2020/10/14	1	39.95	0	0.00	39.95	1	2,627	0.04%
2020/10/13	1	39.90	0	0.00	40.10	1	2,660	0.04%
2020/10/12	3	39.97	0	0.00	40.30	3	2,714	0.11%
2020/10/07	4	40.05	0.1	40.40	40.20	3.9	2,742	0.14%
2020/10/06	5	40.33	23.2	40.36	40.45	-18.2	2,778	-0.65%
2020/09/28	101	39.85	5	39.70	39.95	96	2,855	3.36%	大買/
2020/09/25	1.5	39.27	0	0.00	39.40	1.5	2,899	0.05%
2020/09/24	7	39.49	86	39.25	39.25	-79	2,910	-2.71%
2020/09/23	9	40.09	0	0.00	40.05	9	2,895	0.31%
2020/09/22	5	40.11	3	40.32	40.20	2	2,892	0.07%
2020/09/21	18	40.70	2	40.73	40.60	16	2,885	0.55%
2020/09/18	5	40.93	21.6	40.85	40.80	-16.6	2,894	-0.57%
2020/09/17	46.2	41.66	1	41.90	40.95	45.2	2,875	1.57%
2020/09/16	21	41.44	30.6	41.05	41.55	-9.6	2,867	-0.34%
2020/09/15	6	40.78	0	0.00	40.80	6	2,865	0.21%
2020/09/14	7	40.32	85	40.45	40.45	-78	2,879	-2.71%
2020/09/11	19.8	40.77	45.9	40.79	40.65	-26.1	2,852	-0.92%
2020/09/10	25	41.26	31	41.24	41.30	-6	2,815	-0.21%
2020/09/09	13	41.27	30.2	41.20	41.35	-17.2	2,815	-0.61%
2020/09/08	5	41.65	0	0.00	41.70	5	2,817	0.18%
2020/09/07	6	41.69	5	41.64	41.65	1	2,846	0.04%
2020/09/04	2	41.88	1	41.90	42.00	1	2,888	0.03%
2020/09/03	2	42.28	3	42.38	42.15	-1	2,887	-0.03%
2020/09/02	1	42.20	87	42.22	42.45	-86	2,894	-2.97%
2020/09/01	119	42.40	3	42.43	42.30	116	2,928	3.96%	大買/鉅額交易
2020/08/31	11.1	42.49	0	0.00	42.05	11.1	2,923	0.38%
2020/08/28	7	42.81	0	0.00	42.80	7	2,881	0.24%
2020/08/27	6	42.90	0	0.00	43.00	6	2,906	0.21%
2020/08/26	0	0.00	1	43.10	43.30	-1	2,918	-0.03%
2020/08/25	15	43.29	0	0.00	43.40	15	2,938	0.51%
2020/08/24	0	0.00	19	43.40	43.50	-19	2,971	-0.64%
2020/08/21	1	42.50	9	43.15	43.15	-8	2,962	-0.27%
2020/08/20	14	42.03	60	41.99	42.10	-46	2,941	-1.56%
2020/08/19	13	43.18	0	0.00	43.00	13	2,878	0.45%
2020/08/17	1	43.20	0	0.00	43.40	1	2,862	0.03%
2020/08/14	5	41.77	2	41.73	41.85	3	2,830	0.11%
2020/08/13	2	41.50	0	0.00	41.80	2	2,854	0.07%
2020/08/12	81	41.10	94	41.11	41.15	-13	2,874	-0.45%
2020/08/11	1	47.10	4	47.20	47.15	-3	2,722	-0.11%
2020/08/10	12.1	47.10	2	47.08	47.20	10.1	2,701	0.37%
2020/08/07	53	47.11	1	47.30	47.10	52	2,703	1.92%
2020/08/06	2	47.25	2	47.30	47.20	0	2,772	0.00%
2020/08/05	5	47.10	1	47.10	47.15	4	3,082	0.13%
2020/08/04	15	47.25	2	47.25	47.20	13	3,126	0.42%
2020/08/03	2	47.05	0	0.00	47.25	2	3,156	0.06%
2020/07/31	13	46.28	9	47.06	46.90	4	3,172	0.13%
2020/07/30	0	0.00	4	45.89	46.05	-4	3,245	-0.12%
2020/07/29	9	45.07	0	0.00	45.25	9	3,268	0.28%
2020/07/28	6	44.77	1	44.75	44.70	5	3,286	0.15%
2020/07/27	15	44.84	48	44.87	44.70	-33	3,333	-0.99%
2020/07/24	7	45.34	6	45.69	45.30	1	3,392	0.03%
2020/07/23	8	45.76	0	0.00	45.80	8	3,421	0.23%
2020/07/22	0.1	45.80	12	45.74	45.80	-11.9	3,450	-0.34%
2020/07/21	5	45.62	17	45.79	45.65	-12	3,445	-0.35%
2020/07/17	5	45.00	6	45.07	45.00	-1	3,451	-0.03%
2020/07/16	3	44.80	7	44.84	45.00	-4	3,504	-0.11%
2020/07/15	1	43.95	6.1	44.20	44.15	-5.1	3,518	-0.15%
2020/07/14	2	43.85	1	43.90	43.95	1	3,599	0.03%
2020/07/13	5	43.75	0	0.00	43.95	5	3,678	0.14%
2020/07/10	11	43.08	14	43.05	43.05	-3	3,763	-0.08%
2020/07/09	5	43.73	1	43.90	43.60	4	3,827	0.10%
2020/07/08	5	43.75	1.9	43.80	43.80	3.1	3,910	0.08%
2020/07/07	56	43.83	5	43.85	43.75	51	3,938	1.29%
2020/07/06	40	44.08	2.4	43.98	43.95	37.6	3,971	0.95%
2020/07/03	30	43.44	12	43.04	43.45	18	3,973	0.45%
2020/07/02	3	42.88	2	42.95	42.90	1	4,019	0.02%
2020/07/01	11	42.70	0	0.00	42.75	11	4,068	0.27%
2020/06/30	2	42.75	8.1	42.72	42.50	-6.1	4,260	-0.14%
2020/06/29	1	42.50	72	42.60	42.50	-71	4,304	-1.65%
2020/06/23	10.1	42.57	2	42.65	42.55	8.1	4,359	0.19%
2020/06/22	8	42.84	0	0.00	42.80	8	4,373	0.18%
2020/06/19	1	42.50	0	0.00	42.85	1	4,402	0.02%
2020/06/18	0	0.00	9.7	42.31	42.30	-9.7	4,417	-0.22%
2020/06/15	2	41.80	0	0.00	41.85	2	4,583	0.04%
2020/06/12	2	41.00	8	41.33	42.00	-6	4,612	-0.13%
2020/06/11	2	42.40	3	42.70	42.35	-1	4,636	-0.02%
2020/06/10	2.1	43.01	0	0.00	43.20	2.1	4,617	0.05%
2020/06/09	10	43.15	7	43.05	43.15	3	4,700	0.06%
2020/06/08	4.4	42.57	19	42.59	43.10	-14.6	4,741	-0.31%
2020/06/05	0	0.00	5	42.45	42.45	-5	4,725	-0.11%
2020/06/03	4	42.25	5.3	42.26	42.40	-1.3	4,817	-0.03%
2020/06/02	11	42.25	4	42.23	42.20	7	4,796	0.15%
2020/06/01	1	41.90	2	42.03	42.00	-1	4,780	-0.02%
2020/05/29	0	0.00	1	42.10	41.30	-1	4,759	-0.02%
2020/05/28	8	41.73	8	41.60	41.65	0	4,722	0.00%
2020/05/27	2	41.75	0	0.00	41.80	2	4,744	0.04%
2020/05/26	5	41.93	5	41.99	41.95	0	4,741	0.00%
2020/05/25	1	41.60	2	41.75	41.85	-1	4,725	-0.02%
2020/05/22	12	41.80	0	0.00	41.55	12	4,733	0.25%
2020/05/21	15	42.01	5	42.09	42.05	10	4,722	0.21%
2020/05/20	34	42.18	1	42.20	41.80	33	4,704	0.70%
2020/05/19	10	42.04	46	41.98	42.30	-36	4,665	-0.77%
2020/05/18	6	41.62	7	41.33	41.55	-1	4,615	-0.02%
2020/05/15	10	40.89	28	40.74	41.25	-18	4,622	-0.39%
2020/05/14	16	41.37	0	0.00	41.10	16	4,570	0.35%
2020/05/13	86	41.54	7	41.66	41.80	79	4,499	1.76%
2020/05/12	49	41.96	152	42.09	41.80	-103	4,407	-2.34%	大賣/鉅額交易
2020/05/11	14	44.91	1	44.85	44.90	13	4,087	0.32%
2020/05/08	5	45.14	70	45.34	45.40	-65	4,010	-1.62%
2020/05/07	0	0.00	5	44.59	45.00	-5	3,951	-0.13%
2020/05/06	77	44.86	5.1	45.86	43.90	71.9	3,919	1.83%
2020/05/05	9	43.98	12	44.08	44.75	-3	3,783	-0.08%
2020/05/04	9	42.86	0	0.00	43.45	9	3,722	0.24%
2020/04/30	5	42.82	4	43.13	43.10	1	3,676	0.03%
2020/04/29	13.1	42.47	7	42.89	42.90	6.1	3,632	0.17%
2020/04/28	2.1	41.56	18	41.86	42.00	-16	3,561	-0.45%
2020/04/27	15	41.24	4	41.23	41.20	11	3,584	0.31%
2020/04/24	4	40.88	1	40.90	40.75	3	3,552	0.08%
2020/04/23	5	41.00	60	40.90	40.90	-55	3,547	-1.55%
2020/04/22	68	40.55	5	40.27	40.85	63	3,522	1.79%
2020/04/21	38	40.73	75	41.03	40.65	-37	3,463	-1.07%
2020/04/20	3	40.55	4	40.96	40.90	-1	3,401	-0.03%
2020/04/17	19.3	40.93	10	40.87	40.45	9.3	3,367	0.28%
2020/04/16	30	41.54	5	41.65	41.25	25	3,256	0.77%
2020/04/15	81	40.74	8.1	41.64	41.80	73	3,157	2.31%
2020/04/14	15	39.96	9	40.06	40.15	6	3,036	0.20%
2020/04/13	9	39.22	4.1	39.48	39.45	4.9	2,948	0.17%
2020/04/10	1	38.80	20	38.75	38.85	-19	2,858	-0.66%
2020/04/09	4	38.68	6	38.56	38.45	-2	2,830	-0.07%
2020/04/08	3	38.32	5	38.55	38.45	-2	2,774	-0.07%
2020/04/07	15	38.38	8	38.45	38.30	7	2,719	0.26%
2020/04/06	12.4	37.92	3	37.98	37.95	9.4	2,640	0.36%
2020/04/01	67	38.52	6	38.13	37.90	61	2,567	2.38%
2020/03/31	23	37.25	5.1	37.25	37.25	18	2,362	0.76%
2020/03/30	3	32.67	12	33.68	33.90	-9	2,308	-0.39%
2020/03/27	14	33.61	3	34.10	33.20	11	2,279	0.48%
2020/03/26	2	32.98	0	0.00	33.30	2	2,246	0.09%
2020/03/25	2	33.03	4	32.94	33.25	-2	2,236	-0.09%
2020/03/24	1	31.90	13	31.92	31.85	-12	2,219	-0.54%
2020/03/23	2	30.53	19	30.80	30.70	-17	2,213	-0.77%
2020/03/20	8	31.05	15	31.34	31.25	-7	2,200	-0.32%
2020/03/19	29	29.72	6	28.95	29.30	23	2,142	1.07%
2020/03/18	3	31.92	0	0.00	31.80	3	2,038	0.15%
2020/03/17	6.4	32.10	1	32.20	31.85	5.4	1,994	0.27%
2020/03/16	8	33.43	3	33.98	33.20	5	1,941	0.26%
2020/03/13	18	32.78	4	33.08	34.00	14	1,916	0.73%
2020/03/12	23	35.88	0	0.00	35.60	23	1,827	1.26%
2020/03/11	0	0.00	1	37.10	36.90	-1	1,779	-0.06%
2020/03/10	9.1	36.38	2	36.75	36.70	7.1	1,752	0.40%
2020/03/09	12	37.28	0	0.00	37.20	12	1,682	0.71%
2020/03/06	1	38.30	0	0.00	38.20	1	1,639	0.06%
2020/03/05	0	0.00	13	38.65	38.45	-13	1,625	-0.80%
2020/03/04	0	0.00	1.1	37.95	37.95	-1.1	1,613	-0.07%
2020/03/03	0	0.00	2	38.08	38.05	-2	1,602	-0.12%
2020/03/02	3	37.53	3	37.30	37.50	0	1,587	0.00%
2020/02/26	1	38.25	0	0.00	38.35	1	1,531	0.07%
2020/02/25	2	38.33	4	38.00	38.40	-2	1,520	-0.13%
2020/02/24	7	38.61	10	38.45	38.55	-3	1,511	-0.20%
2020/02/20	4	39.05	1	39.10	39.05	3	1,492	0.20%
2020/02/19	10	39.17	0	0.00	39.25	10	1,491	0.67%
2020/02/18	1	39.30	6	39.18	39.30	-5	1,494	-0.33%
2020/02/17	1	38.35	6	38.46	38.60	-5	1,482	-0.34%
2020/02/14	4	38.00	1	38.00	38.10	3	1,492	0.20%
2020/02/13	2	38.03	0	0.00	37.95	2	1,486	0.13%
2020/02/12	4	37.95	6	38.25	38.00	-2	1,481	-0.14%
2020/02/11	1	37.80	2	37.85	37.85	-1	1,466	-0.07%
2020/02/10	1	37.65	0	0.00	37.55	1	1,469	0.07%
2020/02/07	11	37.77	3	38.08	37.60	8	1,476	0.54%
2020/02/06	1	38.05	5.2	38.09	38.10	-4.2	1,454	-0.29%
2020/02/05	2	37.55	2	37.65	37.55	0	1,435	0.00%
2020/02/04	3	37.70	2	37.75	37.70	1	1,427	0.07%
2020/02/03	1	37.15	0.1	37.70	37.55	0.9	1,420	0.06%
2020/01/31	7	37.30	5	37.80	37.70	2	1,392	0.14%
2020/01/30	9	37.30	0	0.00	37.15	9	1,377	0.65%
2020/01/17	0	0.00	9	38.43	38.50	-9	1,272	-0.71%
2020/01/16	2	38.03	0	0.00	38.10	2	1,249	0.16%
2020/01/15	5	37.90	2	37.95	38.00	3	1,245	0.24%
2020/01/14	14	38.28	1	38.30	38.20	13	1,250	1.04%
2020/01/13	0	0.00	7	37.79	37.85	-7	1,234	-0.57%
2020/01/09	3	36.75	0.4	36.80	36.75	2.6	1,211	0.22%
2020/01/08	4	36.65	0	0.00	36.55	4	1,219	0.33%
2020/01/07	1	36.75	0	0.00	36.90	1	1,211	0.08%
2020/01/06	0.1	36.90	0	0.00	36.85	0.1	1,221	0.01%
2020/01/03	0	0.00	2	37.00	37.05	-2	1,210	-0.17%
2020/01/02	5.8	36.93	0	0.00	37.10	5.8	1,213	0.48%
2019/12/31	1	36.90	4	36.95	36.95	-3	1,209	-0.25%
2019/12/27	4	36.80	9	36.79	36.80	-5	1,199	-0.42%
2019/12/26	0	0.00	3	36.82	36.85	-3	1,195	-0.25%
2019/12/25	1.8	36.92	5	36.95	36.95	-3.2	1,199	-0.27%
2019/12/24	2	36.80	1	36.85	36.90	1	1,206	0.08%
2019/12/20	14.1	36.47	0	0.00	36.70	14.1	1,196	1.18%
2019/12/19	7	36.78	18	36.67	36.70	-11	1,179	-0.93%
2019/12/18	0.1	36.60	6	36.46	36.65	-5.9	1,153	-0.51%
2019/12/16	0	0.00	1	35.95	36.00	-1	1,138	-0.09%
2019/12/13	5	35.80	1	35.95	35.90	4	1,148	0.35%
2019/12/11	0	0.00	2	36.25	36.10	-2	1,133	-0.18%
2019/12/10	0	0.00	2.1	36.10	36.15	-2.1	1,133	-0.19%
2019/12/09	0	0.00	2	35.90	35.95	-2	1,149	-0.17%
2019/12/06	0	0.00	16	35.52	35.50	-16	1,139	-1.40%
2019/12/04	1.8	35.34	0	0.00	35.35	1.8	1,132	0.15%
2019/12/03	0	0.00	1	35.25	35.40	-1	1,142	-0.09%
2019/12/02	2	35.35	0	0.00	35.40	2	1,150	0.17%
2019/11/29	0	0.00	10	35.50	35.55	-10	1,162	-0.86%
2019/11/28	2	35.65	0	0.00	35.55	2	1,176	0.17%
2019/11/25	0	0.00	1.2	35.63	35.40	-1.2	1,329	-0.09%
2019/11/22	4	35.50	3	35.50	35.55	1	1,400	0.07%
2019/11/21	2	35.53	0.2	35.60	35.55	1.8	1,427	0.13%
2019/11/19	0	0.00	1	35.75	35.75	-1	1,432	-0.07%
2019/11/18	1	35.75	5	35.85	35.75	-4	1,437	-0.28%
2019/11/15	3	35.85	4	35.91	35.95	-1	1,434	-0.07%
2019/11/14	6	35.32	5	35.56	35.60	1	1,428	0.07%
2019/11/13	11	35.00	13	35.15	35.15	-2	1,426	-0.14%
2019/11/12	2	34.15	0	0.00	34.50	2	1,446	0.14%
2019/11/08	7	34.38	1	34.45	34.45	6	1,604	0.37%
2019/11/07	1	34.40	0	0.00	34.35	1	1,632	0.06%
2019/11/06	5.1	34.61	0	0.00	34.50	5.1	1,645	0.31%
2019/11/05	0	0.00	1	34.95	34.90	-1	1,647	-0.06%
2019/11/01	0	0.00	0.6	34.65	34.55	-0.6	1,711	-0.03%
2019/10/31	5	34.85	0	34.85	34.65	5	1,730	0.29%
2019/10/30	0	0.00	1	34.95	34.95	-1	1,736	-0.06%
2019/10/29	3	34.70	0	0.00	34.75	3	1,757	0.17%
2019/10/28	2	34.73	1.2	34.86	34.80	0.8	1,769	0.05%
2019/10/25	0	0.00	1	35.05	34.90	-1	1,785	-0.06%
2019/10/24	0	0.00	0.4	35.00	35.00	-0.4	1,797	-0.02%
2019/10/22	1	34.85	5	34.99	35.00	-4	1,811	-0.22%
2019/10/21	3	34.47	1	34.65	34.70	2	1,801	0.11%
2019/10/18	1	34.30	0	0.00	34.10	1	1,793	0.06%
2019/10/17	1	34.30	0	0.00	34.25	1	1,788	0.06%
2019/10/14	0	0.00	1	34.45	34.35	-1	1,824	-0.05%
2019/10/09	1	34.20	2	34.30	34.15	-1	1,821	-0.05%
2019/10/08	0	0.00	4	34.35	34.45	-4	1,832	-0.22%
2019/10/07	1	34.00	1	34.10	33.95	0	1,826	0.00%
2019/10/04	0	0.00	9	33.75	33.70	-9	1,833	-0.49%
2019/10/01	2	33.75	0	0.00	33.80	2	1,864	0.11%
2019/09/27	3	33.73	0	0.00	33.70	3	1,873	0.16%
2019/09/26	1	34.00	1.6	34.04	33.95	-0.6	1,873	-0.03%
2019/09/25	2	34.15	0	0.00	34.05	2	1,877	0.11%
2019/09/24	1	34.20	1	34.20	34.25	0	1,897	0.00%
2019/09/23	2	34.05	0	0.00	34.15	2	1,916	0.10%
2019/09/20	2	33.83	0	0.00	33.70	2	1,924	0.10%
2019/09/19	2	33.98	0	0.00	33.95	2	1,929	0.10%
2019/09/18	1	34.15	186	34.33	34.35	-185	1,946	-9.51%	大賣/鉅額交易
2019/09/17	0	0.00	4	34.30	34.10	-4	1,956	-0.20%
2019/09/16	8	34.35	0	0.00	34.30	8	2,009	0.40%
2019/09/12	1	34.70	0	0.00	34.55	1	2,041	0.05%
2019/09/11	0	0.00	7	34.84	34.70	-7	2,052	-0.34%
2019/09/10	1	33.85	0	0.00	34.00	1	2,031	0.05%
2019/09/06	0	0.00	1	33.75	33.75	-1	2,026	-0.05%
2019/09/05	2	33.88	0	0.00	33.80	2	2,025	0.10%
2019/09/04	3	33.95	0	0.00	33.95	3	2,028	0.15%
2019/09/03	3	33.98	1	34.10	34.10	2	2,047	0.10%
2019/09/02	2	34.15	0	0.00	34.15	2	2,039	0.10%
2019/08/30	0	0.00	11	33.70	33.80	-11	2,043	-0.54%
2019/08/29	5	32.91	21	32.88	32.90	-16	2,014	-0.79%
2019/08/28	22	35.96	0	0.00	36.10	22	1,973	1.11%
2019/08/27	9.5	35.78	0	0.00	35.60	9.5	1,916	0.50%
2019/08/26	3.1	36.14	0	0.00	36.15	3.1	1,845	0.17%
2019/08/23	2.4	36.42	0	0.00	36.30	2.4	1,826	0.13%
2019/08/21	5	36.62	1	36.65	36.50	4	1,865	0.21%
2019/08/20	2	36.35	0	0.00	36.45	2	1,896	0.11%
2019/08/19	2	36.45	0	0.00	36.15	2	1,902	0.11%
2019/08/16	5	36.06	0	0.00	36.40	5	1,898	0.26%
2019/08/15	7.3	35.68	0	0.00	35.95	7.3	1,880	0.39%
2019/08/14	15.3	36.69	6	36.70	36.45	9.3	1,842	0.50%
2019/08/13	9	38.04	0	0.00	37.80	9	1,731	0.52%
2019/08/12	4	38.43	0	0.00	38.40	4	1,738	0.23%
2019/08/08	2	38.25	1	38.30	38.90	1	1,745	0.06%
2019/08/07	0	0.00	2	38.68	38.40	-2	1,755	-0.11%
2019/08/06	1	38.00	2	37.55	38.00	-1	1,770	-0.06%
2019/08/05	3	38.60	0	0.00	38.40	3	1,759	0.17%
2019/08/02	1	39.00	0	0.00	39.00	1	1,739	0.06%
2019/08/01	0	0.00	2	39.45	39.45	-2	1,726	-0.12%
2019/07/31	5	39.65	2	39.50	39.10	3	1,709	0.18%
2019/07/30	2	39.35	0	0.00	39.50	2	1,682	0.12%
2019/07/29	0	0.00	2	39.80	39.85	-2	1,666	-0.12%
2019/07/26	1	38.95	2	39.28	39.30	-1	1,649	-0.06%
2019/07/24	5	38.70	0	0.00	38.60	5	1,651	0.30%
2019/07/23	0.3	38.70	7	38.65	38.70	-6.8	1,648	-0.41%
2019/07/22	1	38.60	0	0.00	38.65	1	1,643	0.06%
2019/07/19	0	0.00	1	38.75	38.65	-1	1,632	-0.06%
2019/07/18	2	38.55	4	38.75	38.75	-2	1,625	-0.12%
2019/07/16	0	0.00	1	38.55	38.65	-1	1,599	-0.06%
2019/07/12	2	38.65	0	0.00	38.75	2	1,586	0.13%
2019/07/11	1	38.45	1	38.45	38.50	0	1,586	0.00%
2019/07/10	1	38.25	0	0.00	38.30	1	1,577	0.06%
2019/07/08	0	0.00	3	38.25	38.30	-3	1,562	-0.19%
2019/07/05	0	0.00	2	38.20	38.25	-2	1,573	-0.13%
2019/07/04	1	38.15	5	38.18	38.20	-4	1,563	-0.26%
2019/07/03	0	0.00	2	37.60	37.95	-2	1,553	-0.13%
2019/07/02	3	37.35	0	0.00	37.50	3	1,560	0.19%
2019/07/01	1	37.40	0	0.00	37.45	1	1,567	0.06%
2019/06/28	3	37.40	0	0.00	37.40	3	1,566	0.19%
2019/06/27	0	0.00	1	37.95	37.95	-1	1,571	-0.06%
2019/06/26	1	38.25	1	38.25	37.80	0	1,642	0.00%
2019/06/25	2	37.58	1	37.60	37.95	1	1,645	0.06%
2019/06/24	9	37.36	5	37.35	37.40	4	1,636	0.24%
2019/06/21	11	37.30	3	37.67	37.35	8	1,627	0.49%
2019/06/20	0	0.00	4	37.10	37.15	-4	1,580	-0.25%
2019/06/19	3	36.50	0	0.00	36.70	3	1,546	0.19%
2019/06/18	0.1	36.60	0	0.00	36.60	0.1	1,531	0.01%
2019/06/14	10	36.20	1	36.35	36.20	9	1,538	0.58%
2019/06/11	0	0.00	14	36.54	36.25	-14	1,549	-0.90%
2019/06/06	7	35.97	0	0.00	35.90	7	1,544	0.45%
2019/06/05	5	36.26	0	0.00	36.35	5	1,527	0.33%
2019/06/04	1	36.50	1	36.45	36.45	0	1,536	0.00%
2019/06/03	6	36.05	0	0.00	36.10	6	1,551	0.39%
2019/05/31	2	36.45	1	36.45	36.25	1	1,537	0.07%
2019/05/30	0.3	36.35	0	0.00	36.30	0.3	1,541	0.02%
2019/05/29	0.4	36.30	3	36.02	36.30	-2.6	1,539	-0.17%
2019/05/28	8	36.59	4	36.81	35.90	4	1,534	0.26%
2019/05/27	0.3	36.70	7	36.31	36.70	-6.7	1,506	-0.44%
2019/05/24	1	35.65	1	35.70	35.75	0	1,473	0.00%
2019/05/23	1	35.40	1	35.30	35.30	0	1,488	0.00%
2019/05/22	9	35.74	16.5	35.62	35.60	-7.5	1,513	-0.50%
2019/05/21	6	35.68	0	0.00	35.85	6	1,514	0.40%
2019/05/20	2.1	35.50	1	35.70	35.60	1.1	1,519	0.07%
2019/05/17	5	35.92	1	36.05	35.70	4	1,506	0.27%
2019/05/16	0	0.00	1	35.50	35.50	-1	1,474	-0.07%
2019/05/15	5	35.30	2	35.28	35.30	3	1,452	0.21%
2019/05/14	1	34.70	4	34.41	34.65	-3	1,436	-0.21%
2019/05/13	0	0.00	4	34.34	34.20	-4	1,408	-0.28%
2019/05/10	2	33.35	0	0.00	33.35	2	1,380	0.14%
2019/05/09	0	0.00	1	33.40	33.35	-1	1,379	-0.07%
2019/05/08	0	0.00	3	33.63	33.65	-3	1,383	-0.22%
2019/05/06	1	33.50	1	33.50	33.45	0	1,427	0.00%
2019/05/03	2	33.65	3	33.92	33.85	-1	1,420	-0.07%
2019/05/02	3	33.93	0	0.00	34.00	3	1,423	0.21%
2019/04/30	0	0.00	6	33.88	33.90	-6	1,415	-0.42%
2019/04/29	2	33.40	0	0.00	33.50	2	1,403	0.14%
2019/04/26	2	33.28	0	0.00	33.30	2	1,406	0.14%
2019/04/25	5	33.20	2	33.25	33.25	3	1,407	0.21%
2019/04/24	0	0.00	0.6	33.25	33.25	-0.6	1,412	-0.04%
2019/04/23	1	33.05	2	33.25	33.25	-1	1,422	-0.07%
2019/04/22	11	33.05	1	33.20	33.05	10	1,431	0.70%
2019/04/19	1	32.80	1	32.75	33.05	0	1,438	0.00%
2019/04/18	5	32.75	0	0.00	32.60	5	1,463	0.34%
2019/04/17	2	33.03	1	33.10	33.15	1	1,449	0.07%
2019/04/16	0	0.00	1	33.20	33.20	-1	1,443	-0.07%
2019/04/15	1	33.35	1	33.30	33.35	0	1,465	0.00%
2019/04/12	0.4	33.30	2	33.25	33.30	-1.6	1,475	-0.11%
2019/04/10	1.4	33.74	0	0.00	33.80	1.4	1,486	0.10%
2019/04/09	0.4	33.80	0	0.00	33.80	0.4	1,482	0.03%
2019/04/08	0.4	33.70	0	0.00	33.65	0.4	1,482	0.03%
2019/04/03	2	33.40	3	33.38	33.50	-1	1,474	-0.07%
2019/04/02	2	33.25	2	33.35	33.20	0	1,465	0.00%
2019/04/01	6	33.53	0	0.00	33.55	6	1,445	0.42%
2019/03/29	6.4	33.89	11	33.56	33.65	-4.6	1,430	-0.32%
2019/03/27	1	32.70	1	32.80	32.60	0	1,364	0.00%
2019/03/26	0	0.00	1	32.20	32.50	-1	1,376	-0.07%
2019/03/25	3	31.88	0	0.00	31.85	3	1,368	0.22%
2019/03/22	2	32.25	0	0.00	32.20	2	1,362	0.15%
2019/03/19	2	32.43	0	0.00	32.35	2	1,378	0.15%
2019/03/18	0	0.00	1	32.55	32.55	-1	1,374	-0.07%
2019/03/14	1	32.00	0	0.00	32.05	1	1,360	0.07%
2019/03/13	4	32.10	0	0.00	32.10	4	1,356	0.29%
2019/03/12	1	32.15	0	0.00	32.15	1	1,365	0.07%
2019/03/08	1	32.10	0	0.00	32.10	1	1,369	0.07%
2019/03/07	0	0.00	3	32.33	32.20	-3	1,373	-0.22%
2019/03/06	1	32.25	1	31.95	32.30	0	1,377	0.00%
2019/03/05	0	0.00	1	31.95	31.85	-1	1,359	-0.07%
2019/03/04	0	0.00	1	31.70	31.70	-1	1,350	-0.07%
2019/02/27	0	0.00	1	31.50	31.65	-1	1,343	-0.07%
2019/02/26	0	0.00	4	31.50	31.40	-4	1,342	-0.30%
2019/02/25	0	0.00	2	31.78	31.70	-2	1,326	-0.15%
2019/02/22	1	31.70	4	31.63	31.65	-3	1,315	-0.23%
2019/02/21	0	0.00	2	31.90	31.85	-2	1,311	-0.15%
2019/02/15	0	0.00	7	30.45	30.50	-7	1,241	-0.56%
2019/02/13	0	0.00	1	30.50	30.65	-1	1,224	-0.08%
2019/02/12	1	30.35	0	0.00	30.40	1	1,209	0.08%
2019/02/11	2	30.20	0	0.00	30.15	2	1,197	0.17%
2019/01/30	2	30.20	3	30.23	30.15	-1	1,197	-0.08%
2019/01/28	2	30.05	0	0.00	30.20	2	1,186	0.17%
2019/01/25	2	29.93	0	0.00	29.90	2	1,178	0.17%
2019/01/24	1	30.00	0	0.00	30.00	1	1,155	0.09%
2019/01/22	1	30.05	2	30.05	30.00	-1	1,148	-0.09%
2019/01/21	0	0.00	4	30.45	30.35	-4	1,149	-0.35%
2019/01/18	2	30.10	0	0.00	30.20	2	1,165	0.17%
2019/01/16	0	0.00	1	30.05	30.00	-1	1,176	-0.08%
2019/01/15	0	0.00	1	29.90	29.95	-1	1,184	-0.08%
2019/01/14	0	0.00	1	29.90	29.80	-1	1,193	-0.08%
2019/01/09	6	29.48	10	29.39	29.80	-4	1,256	-0.32%
2019/01/08	1	29.30	1	29.35	29.30	0	1,229	0.00%
2019/01/07	0	0.00	16	29.30	29.50	-16	1,240	-1.29%
2019/01/04	7	28.94	1	28.95	28.90	6	1,262	0.48%
2019/01/03	1	29.60	0	0.00	29.45	1	1,295	0.08%
2019/01/02	1	29.60	0	0.00	29.65	1	1,282	0.08%
2018/12/28	1	29.50	0	0.00	29.65	1	1,276	0.08%
2018/12/27	1	29.65	0	0.00	29.60	1	1,283	0.08%
2018/12/26	1	29.65	6	29.65	29.60	-5	1,285	-0.39%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/22	3	30.00	0	0.00	30.05	3	1,290	0.23%
2018/12/21	2	29.93	0	0.00	30.15	2	1,317	0.15%
2018/12/20	12	29.89	0	0.00	29.85	12	1,321	0.91%
2018/12/19	3.5	30.01	0	0.00	29.95	3.5	1,318	0.27%
2018/12/18	0	0.00	2	30.30	30.10	-2	1,313	-0.15%
2018/12/14	0	0.00	1	30.30	30.40	-1	1,341	-0.07%
2018/12/12	4	30.15	0	0.00	30.15	4	1,341	0.30%
2018/12/10	1	30.20	3	30.07	30.15	-2	1,333	-0.15%
2018/12/06	1	30.60	0	0.00	30.25	1	1,384	0.07%
2018/12/04	1	31.10	0	0.00	30.90	1	1,421	0.07%
2018/12/03	7	31.01	7	30.87	31.10	0	1,432	0.00%
2018/11/29	2	30.40	0	0.00	30.40	2	1,478	0.14%
2018/11/21	4	30.23	0	0.00	30.35	4	1,641	0.24%
2018/11/19	2	30.75	0	0.00	30.75	2	1,807	0.11%
2018/11/16	1	30.40	5	30.35	30.60	-4	1,839	-0.22%
2018/11/15	4	30.15	0	0.00	30.30	4	1,853	0.22%
2018/11/14	1	30.45	0	0.00	30.50	1	1,857	0.05%
2018/11/09	1	31.10	0.1	31.50	31.05	0.9	1,889	0.05%
2018/11/08	1	31.40	1	31.50	31.45	0	1,900	0.00%
2018/11/05	0	0.00	1	30.25	30.55	-1	1,969	-0.05%
2018/11/01	2	31.00	2	31.10	30.80	0	1,988	0.00%
2018/10/29	1	29.75	0	0.00	29.75	1	2,026	0.05%
2018/10/26	2	30.20	5	29.82	30.05	-3	2,044	-0.15%
2018/10/25	2	30.15	3	30.17	30.20	-1	2,033	-0.05%
2018/10/24	1	30.70	0.1	31.05	30.95	0.9	2,038	0.04%
2018/10/19	1.1	30.57	0	0.00	30.35	1.1	2,041	0.05%
2018/10/18	2	31.70	0	0.00	31.55	2	1,978	0.10%
2018/10/17	0	0.00	11	32.25	31.95	-11	1,962	-0.56%
2018/10/15	0	0.00	1	31.75	31.75	-1	1,950	-0.05%
2018/10/12	1	31.80	0	0.00	31.85	1	1,943	0.05%
2018/10/11	9	32.18	9	32.03	31.95	0	1,916	0.00%
2018/10/08	14	34.05	0	0.00	34.30	14	1,868	0.75%
2018/10/05	9	34.26	0	0.00	34.10	9	1,867	0.48%
2018/10/04	12	34.80	0	0.00	34.80	12	1,839	0.65%
2018/10/03	22	34.99	0	0.00	34.95	22	1,833	1.20%
2018/10/02	1	35.10	0	0.00	35.10	1	1,822	0.05%
2018/09/28	1	35.50	0	0.00	35.30	1	1,815	0.06%
2018/09/27	1	35.00	10.2	35.24	35.50	-9.2	1,791	-0.51%
2018/09/25	3	35.48	5.7	35.42	35.35	-2.7	1,777	-0.15%
2018/09/21	0	0.00	1	35.25	36.50	-1	1,760	-0.06%
2018/09/20	2	34.80	1	34.95	34.80	1	1,718	0.06%
2018/09/19	5	34.92	1	34.85	34.85	4	1,720	0.23%
2018/09/17	2	34.70	0	0.00	34.70	2	1,718	0.12%
2018/09/14	1	35.15	0	0.00	35.15	1	1,732	0.06%
2018/09/13	3	35.20	0	0.00	35.15	3	1,727	0.17%
2018/09/12	0	0.00	2	34.75	34.95	-2	1,705	-0.12%
2018/09/11	0	0.00	2	34.30	34.35	-2	1,691	-0.12%
2018/09/10	1	34.05	1	34.00	33.95	0	1,682	0.00%
2018/09/07	2	34.90	5	34.74	34.70	-3	1,669	-0.18%
2018/09/06	3	34.83	3	34.93	34.85	0	1,652	0.00%
2018/09/04	0	0.00	1	35.85	35.80	-1	1,599	-0.06%
2018/09/03	2	36.40	49	36.11	36.15	-47	1,579	-2.98%
2018/08/29	3	36.97	5	36.95	37.05	-2	1,505	-0.13%
2018/08/28	1	37.20	1	36.90	36.95	0	1,506	0.00%
2018/08/27	20	37.11	12	36.64	37.35	8	1,465	0.55%
2018/08/24	4.4	40.77	6	40.70	41.10	-1.7	1,360	-0.12%
2018/08/23	5.4	40.83	11	40.76	40.80	-5.6	1,324	-0.43%
2018/08/22	5.4	40.40	5.1	40.45	40.45	0.3	1,307	0.02%
2018/08/21	19.4	40.20	0	0.00	40.20	19.4	1,292	1.50%
2018/08/20	2.4	39.72	0	0.00	39.80	2.4	1,265	0.19%
2018/08/17	1	39.40	20	39.50	39.50	-19	1,260	-1.51%
2018/08/16	6.4	39.71	0	0.00	39.70	6.4	1,234	0.52%
2018/08/14	20.4	39.88	1	40.05	39.85	19.4	1,220	1.59%
2018/08/13	5	39.60	40	39.61	39.60	-35	1,205	-2.90%
2018/08/10	1	40.15	0	0.00	40.10	1	1,181	0.08%
2018/08/09	6	39.98	4.1	39.99	40.10	1.9	1,164	0.16%
2018/08/08	0.3	40.65	32	40.78	40.60	-31.7	1,144	-2.76%
2018/08/07	4	40.43	0	0.00	40.55	4	1,150	0.35%
2018/08/06	2.3	40.47	2	40.80	40.85	0.3	1,155	0.03%
2018/08/03	1	39.55	0	0.00	40.30	1	1,161	0.09%
2018/08/02	0	0.00	1	39.70	39.60	-1	1,152	-0.09%
2018/08/01	0	0.00	4	39.75	39.80	-4	1,132	-0.35%
2018/07/31	6	39.35	0	0.00	39.50	6	1,134	0.53%
2018/07/30	2	39.25	21	39.25	39.20	-19	1,130	-1.68%
2018/07/27	7	39.06	11	39.10	39.10	-4	1,156	-0.35%
2018/07/23	0	0.00	2	38.55	38.50	-2	1,250	-0.16%
2018/07/16	2	38.40	0	0.00	38.40	2	1,276	0.16%
2018/07/12	5	38.00	0	0.00	38.15	5	1,283	0.39%
2018/07/11	0.1	38.00	0	0.00	37.85	0.1	1,298	0.01%
2018/07/09	20	37.84	0	0.00	37.95	20	1,353	1.48%
2018/07/06	32	37.57	0	0.00	37.60	32	1,366	2.34%
2018/07/02	0	38.80	0	0.00	38.10	0	1,497	0.00%
2018/06/28	8	37.46	0	0.00	37.35	8	1,554	0.51%
2018/06/25	3.1	37.58	18	37.74	37.60	-14.9	1,636	-0.91%
2018/06/22	3	37.92	0	0.00	37.85	3	1,649	0.18%
2018/06/20	2	37.63	0	0.00	37.55	2	1,665	0.12%
2018/06/19	2	37.70	0	0.00	37.70	2	1,663	0.12%
2018/06/14	6	38.30	0	0.00	38.30	6	1,636	0.37%
2018/06/13	2	38.50	1	38.70	38.55	1	1,642	0.06%
2018/06/12	8	38.56	0	0.00	38.50	8	1,658	0.48%
2018/06/08	1	38.70	1	38.70	38.70	0	1,644	0.00%
2018/06/07	16	38.71	2	38.70	38.65	14	1,658	0.84%
2018/06/06	8	38.71	1.3	38.83	38.75	6.7	1,672	0.40%
2018/06/05	1	38.70	0.2	38.75	38.80	0.8	1,671	0.05%
2018/06/04	0	0.00	1	38.55	38.65	-1	1,675	-0.06%
2018/06/01	0	0.00	6	38.30	38.25	-6	1,683	-0.36%
2018/05/31	0	0.00	2	37.93	38.30	-2	1,728	-0.12%
2018/05/30	2	37.83	0	0.00	37.85	2	1,739	0.11%
2018/05/28	2	38.00	0	0.00	38.05	2	1,805	0.11%
2018/05/25	0	0.00	8	38.00	38.00	-8	1,844	-0.43%
2018/05/24	5	37.80	0	0.00	37.90	5	1,860	0.27%
2018/05/23	1	37.70	0.7	37.80	37.65	0.3	1,878	0.02%
2018/05/22	4	37.96	1	38.05	37.95	3	1,885	0.16%
2018/05/21	26	38.20	19	38.31	38.15	7	1,911	0.37%
2018/05/18	10	38.08	2	37.95	38.20	8	1,929	0.41%
2018/05/17	1	37.75	0	0.00	37.75	1	1,963	0.05%
2018/05/16	6	37.60	1	37.70	37.70	5	1,974	0.25%
2018/05/15	7	37.56	0	0.00	37.50	7	2,022	0.35%
2018/05/14	5	37.80	28	37.87	37.95	-23	2,079	-1.11%
2018/05/11	1	37.55	3	37.60	37.40	-2	2,093	-0.10%
2018/05/08	6	36.69	0	0.00	36.65	6	2,165	0.28%
2018/05/07	3	36.78	0	0.00	36.80	3	2,186	0.14%
2018/05/03	6	36.68	6	36.55	36.55	0	2,243	0.00%
2018/05/02	20	37.38	4	37.34	37.20	16	2,224	0.72%
2018/04/30	0	0.00	0	37.95	37.90	0	2,211	0.00%
2018/04/26	0	0.00	2	37.65	37.55	-2	2,393	-0.08%
2018/04/24	0	0.00	1	37.85	37.80	-1	2,439	-0.04%
2018/04/23	0	0.00	1	38.05	38.05	-1	2,469	-0.04%
2018/04/20	1	38.10	0	0.00	38.00	1	2,496	0.04%
2018/04/18	1	37.85	0	0.00	37.70	1	2,526	0.04%
2018/04/17	1	37.80	0	0.00	37.75	1	2,565	0.04%
2018/04/16	1	38.05	6	38.10	38.10	-5	2,611	-0.19%
2018/04/13	5	38.05	0	0.00	38.10	5	2,647	0.19%
2018/04/12	11	37.82	0	0.00	38.00	11	2,672	0.41%
2018/04/11	1	37.90	5	38.17	38.15	-4	2,765	-0.14%
2018/04/10	3	37.80	4	37.86	38.10	-1	2,791	-0.04%
2018/04/09	13	37.67	0	0.00	37.85	13	2,870	0.45%
2018/04/03	20	38.05	70	38.01	37.95	-50	2,868	-1.74%
2018/04/02	3	38.68	0	0.00	38.50	3	2,910	0.10%
2018/03/31	15	39.26	8	39.00	39.20	7	2,988	0.23%
2018/03/30	36	39.00	45	38.73	38.85	-9	2,964	-0.30%
2018/03/29	0	0.00	4	37.55	37.50	-4	2,913	-0.14%
2018/03/28	2	37.30	2	37.40	37.40	0	2,912	0.00%
2018/03/27	1	37.35	18	37.44	37.40	-17	2,913	-0.58%
2018/03/23	20	35.92	10	36.50	36.50	10	2,954	0.34%
2018/03/22	25	36.53	0	0.00	36.55	25	3,003	0.83%
2018/03/19	20	36.65	0	0.00	36.65	20	3,184	0.63%
2018/03/16	15	36.60	1	36.60	36.85	14	3,214	0.44%
2018/03/15	18	36.75	0	0.00	36.85	18	3,223	0.56%
2018/03/14	30	36.94	0	0.00	37.00	30	3,237	0.93%
2018/03/13	3	37.00	0	0.00	37.00	3	3,261	0.09%
2018/03/09	1	36.70	0	0.00	36.80	1	3,274	0.03%
2018/03/07	0	0.00	1	36.70	36.50	-1	3,288	-0.03%
2018/03/06	8	36.73	5.7	36.52	36.50	2.3	3,282	0.07%
2018/03/05	3	36.90	2	37.08	36.90	1	3,261	0.03%
2018/03/02	2	37.70	0	0.00	37.55	2	3,239	0.06%
2018/03/01	0	0.00	2	38.50	38.15	-2	3,213	-0.06%
2018/02/27	7	37.94	7	38.41	37.90	0	3,178	0.00%
2018/02/22	1	38.65	1	38.50	38.20	0	3,196	0.00%
2018/02/21	2	38.55	20	38.72	38.75	-18	3,209	-0.56%
2018/02/12	0.4	38.10	0	0.00	38.10	0.4	3,199	0.01%
2018/02/09	3.4	36.79	4	37.21	37.90	-0.6	3,173	-0.02%
2018/02/07	2.4	37.57	3	37.62	37.55	-0.6	3,147	-0.02%
2018/02/06	4.4	36.26	25	36.09	36.85	-20.6	3,122	-0.66%
2018/02/05	1.4	37.92	1	37.95	38.25	0.4	3,110	0.01%
2018/02/02	5	38.29	5.2	38.33	38.40	-0.2	3,088	-0.01%
2018/02/01	20	38.48	17	38.62	38.70	3	3,081	0.10%
2018/01/31	6.4	37.28	3	37.80	37.75	3.4	3,057	0.11%
2018/01/30	0.4	37.45	2	37.50	37.40	-1.6	3,021	-0.05%
2018/01/29	5.4	37.73	0.1	37.85	37.85	5.3	3,050	0.17%
2018/01/26	6	38.24	0	0.00	38.35	6	2,982	0.20%
2018/01/25	10	38.78	0	0.00	38.75	10	2,980	0.34%
2018/01/24	2	39.03	3	39.22	39.15	-1	2,969	-0.03%
2018/01/23	0	0.00	5	38.97	39.10	-5	2,990	-0.17%
2018/01/22	48.4	38.45	4	38.05	38.00	44.4	2,978	1.49%
2018/01/19	20.4	39.80	10.1	40.24	39.55	10.3	2,877	0.36%
2018/01/18	1	40.60	1	40.55	40.45	0	2,917	0.00%
2018/01/17	0	0.00	22	40.18	40.25	-22	2,905	-0.76%
2018/01/16	24	40.19	32	39.33	39.55	-8	2,883	-0.28%
2018/01/15	9	39.37	39	39.45	39.30	-30	2,869	-1.05%
2018/01/12	2	39.68	0	0.00	39.90	2	2,875	0.07%
2018/01/11	46	39.19	43	39.55	39.95	3	2,861	0.10%
2018/01/10	5	40.01	4	40.43	40.00	1	2,824	0.04%
2018/01/09	7.4	39.16	6	39.38	40.10	1.4	2,766	0.05%
2018/01/08	44.3	39.19	46	38.79	39.55	-1.7	2,712	-0.06%
2018/01/05	7	38.77	2.2	39.04	39.15	4.8	2,657	0.18%
2018/01/04	52	37.85	48	37.63	37.80	4	2,569	0.16%
2018/01/03	0	0.00	16	37.01	37.90	-16	2,516	-0.64%
2018/01/02	57	36.16	49	36.40	36.35	8	2,415	0.33%