聯強 (2347)-新光-台中券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
▼0.6
漲幅
-0.78%
成交量
5,121張
產業
上市電子通路類股
838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

聯強 (2347)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.2	76.56	1	76.60	76.50	2.2	4,732	0.05%
2024/04/25	65	77.58	50.1	77.45	77.10	15	4,683	0.32%
2024/04/24	1.1	79.17	2.1	78.99	79.20	-1	4,655	-0.02%
2024/04/23	4.1	77.64	15.1	78.60	79.30	-10.9	4,687	-0.23%
2024/04/22	2.1	77.86	4.4	78.39	78.70	-2.3	4,661	-0.05%
2024/04/19	2.2	75.72	8.3	76.91	77.30	-6.1	4,559	-0.13%
2024/04/18	11.2	77.26	12.1	77.89	76.90	-0.9	4,399	-0.02%
2024/04/17	10	76.30	10	76.65	77.00	0	4,320	0.00%
2024/04/16	11.3	75.42	11	76.03	75.80	0.3	4,250	0.01%
2024/04/15	16	76.40	16.1	76.90	76.40	-0.1	4,166	0.00%
2024/04/12	2.1	75.66	1	76.50	76.20	1.1	4,117	0.03%
2024/04/11	3.1	76.24	0	0.00	76.50	3.1	4,092	0.08%
2024/04/10	2.1	76.38	2	76.80	76.80	0.1	4,095	0.00%
2024/04/08	0	0.00	9	75.73	76.30	-9	4,099	-0.22%
2024/04/03	2.1	75.90	1	76.40	76.10	1.1	4,056	0.03%
2024/04/02	4	76.73	4	76.82	77.00	0	4,048	0.00%
2024/04/01	8.4	76.63	3	75.90	75.90	5.4	4,033	0.13%
2024/03/29	4	77.75	1.4	78.67	78.90	2.7	4,015	0.07%
2024/03/28	0.3	78.32	0.1	78.40	78.40	0.2	3,982	0.01%
2024/03/27	20	78.50	20.4	78.50	78.50	-0.4	4,011	-0.01%
2024/03/26	4.2	77.42	2	77.60	78.40	2.2	4,039	0.05%
2024/03/25	2.1	77.81	4	77.90	78.10	-1.9	4,038	-0.05%
2024/03/22	1.2	77.46	0.6	77.91	78.40	0.6	4,076	0.02%
2024/03/21	7.7	77.65	2.2	77.98	78.50	5.5	4,065	0.13%
2024/03/20	17.4	78.06	10	78.10	78.20	7.4	4,000	0.19%
2024/03/19	50.5	78.86	42.4	78.93	79.00	8.1	3,954	0.20%
2024/03/18	43.8	78.45	41	78.84	80.10	2.8	3,861	0.07%
2024/03/15	4.1	78.95	8.6	78.83	79.50	-4.5	3,764	-0.12%
2024/03/14	5.2	77.86	3.2	77.50	76.90	2	3,599	0.06%
2024/03/13	4.2	77.78	13.9	77.74	78.10	-9.7	3,509	-0.28%
2024/03/12	2.1	75.05	3	75.07	75.30	-0.9	3,391	-0.03%
2024/03/11	1.1	73.70	1	74.00	74.00	0.1	3,337	0.00%
2024/03/08	2.3	75.32	1.1	74.73	74.70	1.2	3,342	0.04%
2024/03/07	0.4	75.73	29	75.63	76.00	-28.6	3,331	-0.86%
2024/03/06	0.1	75.65	1.3	75.68	76.00	-1.2	3,311	-0.03%
2024/03/05	9.2	75.11	8	75.65	75.50	1.2	3,351	0.04%
2024/03/04	3.3	76.38	1	76.90	76.50	2.3	3,355	0.07%
2024/03/01	9.1	76.59	2	76.80	76.70	7.1	3,389	0.21%
2024/02/29	1	77.30	2.3	76.83	77.80	-1.3	3,454	-0.04%
2024/02/27	3	76.53	2.3	77.07	76.30	0.7	3,428	0.02%
2024/02/26	0.1	75.91	0.4	76.20	76.00	-0.2	3,414	-0.01%
2024/02/23	1.3	75.99	2.2	75.92	76.10	-1	3,420	-0.03%
2024/02/22	5.1	75.73	3.3	75.94	76.30	1.8	3,496	0.05%
2024/02/21	0	0.00	1.2	75.68	75.90	-1.2	3,473	-0.03%
2024/02/20	0.1	75.50	4.3	75.62	75.50	-4.2	3,485	-0.12%
2024/02/19	1.1	74.35	1.1	74.30	74.70	0	3,468	0.00%
2024/02/16	7.7	74.48	2.2	75.15	74.10	5.5	3,498	0.16%
2024/02/15	0	72.20	1	72.60	73.00	-1	3,464	-0.03%
2024/02/05	6.8	71.55	0.1	71.81	71.50	6.7	3,477	0.19%
2024/02/02	2.5	72.24	3	72.00	72.30	-0.5	3,467	-0.01%
2024/02/01	4	72.33	1.2	72.40	72.70	2.8	3,470	0.08%
2024/01/31	0.1	71.70	0	71.70	72.00	0	3,443	0.00%
2024/01/30	1.2	71.57	5.6	71.60	71.80	-4.4	3,439	-0.13%
2024/01/29	0	0.00	3.5	72.57	72.70	-3.5	3,436	-0.10%
2024/01/26	0.5	72.36	1	72.30	72.70	-0.5	3,453	-0.01%
2024/01/25	1.4	72.64	0.4	72.41	72.70	1	3,445	0.03%
2024/01/24	0	0.00	1	71.92	72.60	-1	3,483	-0.03%
2024/01/23	2.1	71.20	1	71.20	71.60	1.1	3,514	0.03%
2024/01/22	8.6	71.41	6.3	71.45	71.80	2.3	3,516	0.06%
2024/01/19	1	70.00	0	0.00	70.10	1	3,495	0.03%
2024/01/18	22	69.10	22	69.35	69.00	0	3,516	0.00%
2024/01/17	0	69.70	0	0.00	69.90	0	3,496	0.00%
2024/01/16	0	69.68	1	70.10	70.30	-1	3,423	-0.03%
2024/01/15	20	69.75	21	70.05	69.90	-1	3,412	-0.03%
2024/01/12	7	69.09	8	69.34	69.60	-1	3,417	-0.03%
2024/01/11	0	68.80	6	68.90	69.00	-6	3,417	-0.18%
2024/01/10	5	69.00	0	0.00	68.80	5	3,483	0.14%
2024/01/09	6	69.00	8	69.09	69.00	-2	3,515	-0.06%
2024/01/08	8	69.58	9	69.76	69.70	-1	3,519	-0.03%
2024/01/05	0	0.00	0.1	70.05	70.20	-0.1	3,523	0.00%
2024/01/04	9	70.38	5.1	70.49	70.60	3.9	3,534	0.11%
2024/01/03	0	69.20	6	69.53	70.10	-6	3,588	-0.17%
2024/01/02	0	0.00	1.6	70.24	70.10	-1.6	3,548	-0.05%
2023/12/29	0	0.00	0.2	70.31	70.20	-0.2	3,545	-0.01%
2023/12/28	3.3	70.58	1.7	70.72	70.50	1.6	3,564	0.04%
2023/12/27	40.5	70.13	41.6	70.32	70.30	-1.1	3,549	-0.03%
2023/12/26	28.2	69.54	33	69.96	70.20	-4.8	3,519	-0.14%
2023/12/25	2	69.60	4.1	69.18	69.80	-2.1	3,503	-0.06%
2023/12/22	27	68.15	28	68.78	69.10	-1	3,486	-0.03%
2023/12/21	1	68.00	2.5	68.60	68.90	-1.5	3,451	-0.04%
2023/12/20	20.1	67.80	20	68.33	68.60	0.1	3,417	0.00%
2023/12/19	1	67.70	0.3	68.00	68.70	0.7	3,377	0.02%
2023/12/18	4.1	67.99	1	68.50	68.80	3.1	3,359	0.09%
2023/12/15	1.6	68.76	0.8	68.53	68.40	0.8	3,342	0.02%
2023/12/14	0.2	68.67	1	69.20	69.40	-0.8	3,322	-0.03%
2023/12/13	5.2	69.10	0	0.00	69.10	5.2	3,306	0.16%
2023/12/12	0.2	68.88	1	69.00	69.20	-0.8	3,330	-0.02%
2023/12/11	0.1	68.20	3.4	68.56	68.80	-3.3	3,337	-0.10%
2023/12/08	5	67.22	3	67.47	67.70	2	3,350	0.06%
2023/12/06	0.2	66.48	3	66.67	66.50	-2.8	3,397	-0.08%
2023/12/05	5.2	66.56	0	67.00	66.50	5.1	3,404	0.15%
2023/12/04	0.1	67.41	0.6	67.85	67.40	-0.6	3,429	-0.02%
2023/12/01	7.3	68.17	9	68.62	68.20	-1.7	3,471	-0.05%
2023/11/30	5	68.00	5.1	68.50	68.90	-0.1	3,462	0.00%
2023/11/29	0	0.00	0.2	68.90	67.90	-0.2	3,393	-0.01%
2023/11/28	6	68.43	5	69.10	68.10	1	3,346	0.03%
2023/11/27	1.1	68.88	18.1	69.48	68.40	-16.9	3,335	-0.51%
2023/11/24	0	68.60	3	68.67	68.10	-3	3,266	-0.09%
2023/11/23	71.1	67.51	70.5	67.85	67.90	0.6	3,223	0.02%
2023/11/22	6.1	68.40	7	68.71	68.40	-0.9	3,190	-0.03%
2023/11/21	3.1	68.54	25.2	68.67	68.80	-22.1	3,170	-0.70%
2023/11/20	2.1	66.27	2.1	66.47	66.40	0	3,084	0.00%
2023/11/17	1.6	67.02	2.3	67.26	67.10	-0.7	3,063	-0.02%
2023/11/16	0.1	65.85	20	65.87	66.00	-19.9	3,044	-0.65%
2023/11/15	0.1	66.00	2.3	66.54	66.00	-2.2	3,043	-0.07%
2023/11/14	11.5	65.80	10	65.90	66.00	1.5	3,013	0.05%
2023/11/13	13.5	65.90	9.3	65.28	65.30	4.2	2,999	0.14%
2023/11/10	2.1	68.55	2.1	68.89	68.90	0	2,953	0.00%
2023/11/09	0.1	68.40	3	68.63	68.60	-3	2,953	-0.10%
2023/11/08	2	69.05	4.1	69.12	68.80	-2	2,969	-0.07%
2023/11/07	3	69.33	2.1	69.44	69.60	0.9	2,960	0.03%
2023/11/06	3	69.43	1	69.50	69.20	2	2,973	0.07%
2023/11/03	0	68.30	12	68.82	68.90	-12	2,963	-0.40%
2023/11/02	20	68.42	17	68.59	68.50	3	2,966	0.10%
2023/11/01	42	68.20	37	68.67	68.50	5	2,961	0.17%
2023/10/31	0	0.00	4.3	68.38	68.70	-4.3	2,938	-0.15%
2023/10/30	0	67.80	4	67.93	67.80	-4	2,897	-0.14%
2023/10/27	2.1	67.47	1	67.20	67.20	1.1	2,893	0.04%
2023/10/26	11	66.44	10	66.75	66.40	1	2,945	0.03%
2023/10/25	31	67.16	27	67.33	67.00	4	2,928	0.14%
2023/10/24	6	66.08	6.1	66.61	66.90	-0.1	2,938	0.00%
2023/10/23	9	65.79	17	66.42	66.20	-8	2,945	-0.27%
2023/10/20	28.1	66.30	28.5	66.77	67.00	-0.4	2,944	-0.01%
2023/10/19	23	67.33	15.8	67.87	67.90	7.2	2,991	0.24%
2023/10/18	22	67.63	11	67.60	67.80	11	3,056	0.36%
2023/10/17	7	67.47	13.3	67.68	67.60	-6.3	3,066	-0.21%
2023/10/16	3.3	67.41	3.1	67.90	67.60	0.2	3,131	0.01%
2023/10/13	3.1	67.82	2	67.40	68.00	1.1	3,190	0.03%
2023/10/12	5	67.08	7.1	67.19	67.40	-2.1	3,197	-0.06%
2023/10/11	6.1	66.82	10.3	66.89	67.50	-4.2	3,180	-0.13%
2023/10/06	8.1	64.96	4.1	64.44	65.00	4	3,151	0.13%
2023/10/05	0	0.00	2.5	63.47	63.80	-2.5	3,150	-0.08%
2023/10/04	7.5	62.60	9.1	63.19	63.10	-1.6	3,153	-0.05%
2023/10/03	0	0.00	0.1	63.90	63.60	-0.1	3,136	0.00%
2023/10/02	9.3	63.61	6	63.93	63.70	3.3	3,215	0.10%
2023/09/28	3.5	63.77	4	63.93	64.10	-0.5	3,232	-0.02%
2023/09/27	1.3	63.17	1	63.10	63.20	0.3	3,221	0.01%
2023/09/26	5	63.40	11	63.40	63.50	-6	3,230	-0.19%
2023/09/25	9.1	63.69	5.5	63.89	63.90	3.6	3,251	0.11%
2023/09/22	0	63.40	3	62.94	63.70	-3	3,276	-0.09%
2023/09/21	7.1	62.88	18.4	63.39	62.90	-11.3	3,277	-0.35%
2023/09/20	2	64.03	1.1	64.11	63.90	0.8	3,234	0.03%
2023/09/19	5	64.38	2.9	64.21	64.20	2.1	3,214	0.07%
2023/09/18	6.8	64.17	13.5	64.31	63.90	-6.8	3,189	-0.21%
2023/09/15	16.3	63.56	18	64.08	64.40	-1.7	3,187	-0.05%
2023/09/14	1	63.50	7	63.83	64.00	-6	3,141	-0.19%
2023/09/13	6	62.35	7	62.91	62.80	-1	3,115	-0.03%
2023/09/12	11	61.97	10	62.15	62.50	1	3,200	0.03%
2023/09/11	6	62.00	11	62.18	62.00	-5	3,204	-0.15%
2023/09/08	0.1	62.25	0.1	62.50	62.30	0.1	3,189	0.00%
2023/09/07	5.1	62.40	10	62.76	62.80	-5	3,211	-0.15%
2023/09/06	4.1	62.17	4.1	62.01	62.50	-0.1	3,206	0.00%
2023/09/05	22.1	61.10	24.1	61.40	61.30	-2.1	3,157	-0.06%
2023/09/04	7	60.87	5.6	61.27	61.40	1.4	3,196	0.04%
2023/09/01	2.2	60.91	0.2	61.17	61.00	1.9	3,459	0.06%
2023/08/31	0.1	60.70	2.7	60.83	61.10	-2.5	3,557	-0.07%
2023/08/29	0	0.00	3.1	60.11	60.40	-3.1	3,635	-0.09%
2023/08/28	3	59.80	1	59.80	59.90	2	3,658	0.05%
2023/08/25	0	0.00	5	59.70	59.50	-5	3,984	-0.13%
2023/08/24	5	59.10	5.1	59.39	59.10	-0.1	4,013	0.00%
2023/08/23	5.1	59.41	0	0.00	59.50	5.1	4,042	0.13%
2023/08/22	1.2	58.66	0	0.00	58.50	1.2	4,068	0.03%
2023/08/21	3.5	59.81	5	59.84	59.70	-1.5	4,092	-0.04%
2023/08/18	2	59.25	0.1	59.30	59.70	1.9	4,095	0.05%
2023/08/17	6.1	58.92	5	59.10	58.90	1.1	4,116	0.03%
2023/08/16	1	59.00	2.2	59.19	59.00	-1.2	4,134	-0.03%
2023/08/15	10.1	58.80	11	59.18	59.10	-0.9	4,149	-0.02%
2023/08/14	11.1	58.20	11.1	58.79	58.60	-0.1	4,170	0.00%
2023/08/11	1	58.91	1	58.90	58.80	0	4,184	0.00%
2023/08/10	5	58.50	9	58.84	58.80	-4	4,229	-0.09%
2023/08/09	2.1	59.01	3	59.00	59.10	-0.9	4,252	-0.02%
2023/08/08	16	58.63	12	59.10	58.60	4	4,278	0.09%
2023/08/07	21	58.54	20	59.10	58.90	1	4,280	0.02%
2023/08/04	21.1	57.90	20.1	58.50	58.10	1	4,289	0.02%
2023/08/02	11	58.59	6	58.30	58.30	5	4,283	0.12%
2023/08/01	9	59.10	9	59.40	59.10	0	4,275	0.00%
2023/07/31	10.2	59.10	14.1	59.39	59.20	-3.9	4,283	-0.09%
2023/07/28	5.1	58.90	6	59.30	59.20	-0.9	4,236	-0.02%
2023/07/27	18.1	58.26	22	58.80	58.80	-3.9	4,227	-0.09%
2023/07/26	10.1	57.90	10	58.30	58.20	0.1	4,208	0.00%
2023/07/25	8.2	57.79	5	58.50	58.10	3.2	4,202	0.08%
2023/07/24	8	58.16	0	0.00	58.40	8	4,177	0.19%
2023/07/21	2.2	58.47	1.3	59.03	58.70	0.9	4,095	0.02%
2023/07/20	24.6	59.10	26.1	59.29	58.90	-1.5	4,015	-0.04%
2023/07/19	30.1	59.72	30.5	59.69	59.30	-0.4	3,928	-0.01%
2023/07/18	13.1	59.01	15.3	59.31	59.50	-2.2	3,853	-0.06%
2023/07/17	3.7	58.28	2	58.90	58.90	1.7	3,777	0.04%
2023/07/14	0.4	58.82	0	0.00	58.40	0.4	3,757	0.01%
2023/07/13	1	58.81	74	59.01	58.60	-73	3,740	-1.95%
2023/07/12	1.2	56.91	0	0.00	57.70	1.2	3,681	0.03%
2023/07/11	0.3	57.08	23.2	56.93	57.00	-22.9	3,669	-0.62%
2023/07/10	1	55.90	4	55.90	55.90	-3	3,672	-0.08%
2023/07/07	29.9	56.07	15	55.77	55.80	14.9	3,675	0.41%
2023/07/06	25	57.71	11	57.52	57.50	14	3,605	0.39%
2023/07/05	20	58.55	18	58.74	58.50	2	3,572	0.06%
2023/07/04	1.8	58.52	10	58.50	58.50	-8.2	3,569	-0.23%
2023/07/03	33	58.08	8	58.13	58.10	25	3,577	0.70%
2023/06/30	32.5	58.31	0	0.00	58.00	32.5	3,563	0.91%
2023/06/29	1.4	59.16	0	0.00	58.70	1.4	3,528	0.04%
2023/06/28	0	0.00	0.3	59.20	59.20	-0.3	3,518	-0.01%
2023/06/27	7	58.80	9	58.79	58.80	-2	3,539	-0.06%
2023/06/26	0.1	59.30	10.2	59.25	59.10	-10.2	3,551	-0.29%
2023/06/21	2.1	59.12	5	59.48	59.40	-2.9	3,562	-0.08%
2023/06/20	0.1	59.27	2	59.30	59.20	-2	3,549	-0.06%
2023/06/19	7.2	59.05	11.1	58.90	58.70	-3.8	3,541	-0.11%
2023/06/16	21.4	59.58	0	0.00	59.00	21.4	3,544	0.60%
2023/06/15	14.1	60.15	7.1	60.04	59.90	7	3,447	0.20%
2023/06/14	7	60.01	1	60.30	59.90	6	3,438	0.17%
2023/06/13	5.2	60.32	9	60.22	60.20	-3.8	3,468	-0.11%
2023/06/12	6	59.85	17	60.01	60.00	-11	3,465	-0.32%
2023/06/09	1.8	59.01	1	59.00	59.00	0.8	3,482	0.02%
2023/06/08	28.6	58.80	1	58.70	58.60	27.6	3,542	0.78%
2023/06/07	41	59.39	0	0.00	59.20	41	3,549	1.16%
2023/06/06	9.1	63.60	5	63.60	63.40	4.1	3,446	0.12%
2023/06/05	15.5	63.49	32	63.78	63.70	-16.5	3,350	-0.49%
2023/06/02	4.1	63.63	5	63.98	63.80	-0.9	3,299	-0.03%
2023/06/01	18.3	63.31	11	63.32	63.10	7.3	3,240	0.23%
2023/05/31	0	63.80	0	0.00	63.90	0	3,200	0.00%
2023/05/30	23	63.86	20	63.90	63.60	3	2,893	0.10%
2023/05/29	2	64.80	0.1	65.00	64.40	1.9	2,897	0.06%
2023/05/26	15	64.53	15	64.90	64.70	0	2,919	0.00%
2023/05/25	32	64.44	32	65.05	65.20	0	2,897	0.00%
2023/05/24	18	65.03	18	65.30	65.30	0	2,872	0.00%
2023/05/23	2	64.80	1.2	65.50	65.60	0.8	2,852	0.03%
2023/05/22	5	64.60	10	65.31	65.40	-5	2,832	-0.18%
2023/05/19	10.1	64.30	11.1	64.89	65.00	-1	2,821	-0.03%
2023/05/18	10.6	64.31	12	64.71	64.50	-1.4	2,842	-0.05%
2023/05/17	5.2	63.90	7.5	64.58	64.50	-2.3	2,854	-0.08%
2023/05/16	0.5	63.60	1.4	64.04	64.10	-0.9	2,806	-0.03%
2023/05/15	0	63.20	4	63.60	63.60	-4	2,784	-0.14%
2023/05/12	15.1	62.10	21	62.52	62.80	-5.9	2,774	-0.21%
2023/05/11	15.1	62.10	21	62.52	62.40	-5.9	2,761	-0.21%
2023/05/10	24.1	62.05	21	62.39	62.60	3.1	2,760	0.11%
2023/05/09	1.9	62.46	1	62.40	62.50	0.9	2,771	0.03%
2023/05/08	6	62.47	8	62.61	62.50	-2	2,812	-0.07%
2023/05/05	7	61.90	10	62.38	62.40	-3	2,848	-0.11%
2023/05/04	8	61.98	10	62.13	62.10	-2	2,901	-0.07%
2023/05/03	7.9	61.43	17	61.58	61.80	-9.1	2,920	-0.31%
2023/05/02	16.4	61.32	0	0.00	61.20	16.4	2,996	0.55%
2023/04/28	2	61.05	26	61.50	61.90	-24	3,078	-0.78%
2023/04/27	4.6	60.52	0	0.00	60.90	4.6	3,066	0.15%
2023/04/26	0	0.00	1	61.00	61.10	-1	3,053	-0.03%
2023/04/25	0	0.00	4	60.95	60.70	-4	3,058	-0.13%
2023/04/24	6	60.53	3.1	60.57	60.90	2.9	3,076	0.09%
2023/04/21	1	60.60	1.1	61.20	60.20	0	3,097	0.00%
2023/04/20	21	61.17	1	61.20	61.00	20	3,087	0.65%
2023/04/19	11.6	62.21	8.1	62.46	61.70	3.5	3,107	0.11%
2023/04/18	1.4	62.20	11.1	62.29	62.40	-9.8	3,084	-0.32%
2023/04/17	1.1	61.91	12.1	62.30	62.10	-11	3,101	-0.35%
2023/04/14	5	61.90	5.4	61.90	62.00	-0.4	3,105	-0.01%
2023/04/13	5	61.74	3.5	61.91	61.80	1.5	3,123	0.05%
2023/04/12	8.1	62.21	11.6	62.35	62.20	-3.5	3,113	-0.11%
2023/04/11	5	61.64	27	61.82	62.00	-22	3,143	-0.70%
2023/04/10	1.5	61.09	5	61.10	61.00	-3.5	3,173	-0.11%
2023/04/07	2	60.60	0	0.00	60.70	2	3,195	0.06%
2023/04/06	18.1	60.63	4	60.60	60.50	14.1	3,196	0.44%
2023/03/31	1	61.50	11	61.60	61.30	-10	3,191	-0.31%
2023/03/30	1	61.20	0	0.00	61.00	1	3,332	0.03%
2023/03/29	6.2	60.94	0	61.00	60.80	6.2	3,507	0.18%
2023/03/28	11	61.21	0	0.00	61.00	11	3,742	0.29%
2023/03/27	12	61.86	1	61.80	61.50	11	3,948	0.28%
2023/03/24	4	62.10	7	62.11	61.80	-3	4,176	-0.07%
2023/03/23	0.1	62.20	1	62.10	62.00	-0.9	4,205	-0.02%
2023/03/22	3	61.97	11	62.08	61.80	-8	4,239	-0.19%
2023/03/21	5	61.92	3	62.07	61.50	2	4,291	0.05%
2023/03/20	20	61.20	20	61.70	61.30	0	4,332	0.00%
2023/03/17	2	61.60	3	61.60	61.50	-1	4,359	-0.02%
2023/03/16	30.1	60.90	36.2	61.30	60.90	-6.2	4,377	-0.14%
2023/03/15	33	61.13	31.1	61.40	61.10	1.9	4,388	0.04%
2023/03/14	31.1	61.45	28	61.82	61.10	3.1	4,416	0.07%
2023/03/13	14.1	61.56	16.2	61.85	61.50	-2.1	4,433	-0.05%
2023/03/10	17	61.45	30	61.46	61.30	-13	4,422	-0.29%
2023/03/09	45.7	61.64	11	61.75	61.90	34.6	4,421	0.78%
2023/03/08	1	64.60	2.6	64.63	64.30	-1.6	4,339	-0.04%
2023/03/07	10.2	64.50	13.8	64.64	64.70	-3.6	4,404	-0.08%
2023/03/06	0.1	63.80	5.8	64.07	63.80	-5.7	4,480	-0.13%
2023/03/03	8	63.75	8	63.81	63.70	0	4,553	0.00%
2023/03/02	13.9	63.19	24	63.47	63.60	-10.1	4,653	-0.22%
2023/03/01	20.2	62.40	20	62.60	62.30	0.2	4,696	0.00%
2023/02/24	13	62.72	0	0.00	62.50	13	4,729	0.27%
2023/02/23	0	0.00	1.2	63.78	63.60	-1.2	4,728	-0.03%
2023/02/22	11	63.45	7	63.60	63.40	4	4,777	0.08%
2023/02/21	10.2	63.90	0	0.00	63.70	10.2	4,780	0.21%
2023/02/20	18.2	63.75	21	64.00	64.20	-2.8	4,816	-0.06%
2023/02/17	19	63.03	17.3	63.57	63.60	1.7	4,823	0.04%
2023/02/16	1.4	63.19	23	63.20	63.20	-21.6	4,885	-0.44%
2023/02/15	10.4	62.42	0.5	62.50	62.20	9.9	4,905	0.20%
2023/02/14	0.3	63.07	2.8	62.92	62.90	-2.5	4,887	-0.05%
2023/02/13	1.2	63.00	0.1	62.70	62.80	1.1	4,929	0.02%
2023/02/10	5.2	62.80	9	62.93	62.70	-3.8	4,953	-0.08%
2023/02/09	14.3	62.84	10	63.30	62.80	4.3	4,971	0.09%
2023/02/08	0	0.00	13	63.11	63.10	-13	5,051	-0.26%
2023/02/07	12	62.66	10.1	63.00	62.90	1.9	5,066	0.04%
2023/02/06	9.2	62.27	9.1	62.90	62.60	0.1	5,070	0.00%
2023/02/03	7.1	62.34	18	62.39	62.60	-10.9	5,060	-0.22%
2023/02/02	20	61.55	10.1	61.70	61.50	9.9	5,024	0.20%
2023/02/01	0	0.00	11.9	60.88	61.30	-11.9	4,963	-0.24%
2023/01/31	0.1	60.40	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	7.5	60.25	7.1	60.64	60.80	0.4	4,882	0.01%
2023/01/17	0.1	60.10	2	60.05	60.20	-1.9	4,826	-0.04%
2023/01/16	4	59.90	5	60.18	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	6	60.12	59.70	-6	4,856	-0.12%
2023/01/12	4	59.30	0	59.20	59.10	4	4,965	0.08%
2023/01/11	9.1	60.06	27	60.15	59.70	-17.9	4,973	-0.36%
2023/01/10	21	59.99	2.1	60.09	60.10	18.9	5,009	0.38%
2023/01/09	17	59.68	17.6	59.81	59.90	-0.6	5,054	-0.01%
2023/01/06	0.1	59.00	1	58.70	58.70	-0.9	5,050	-0.02%
2023/01/05	3.6	58.41	1	58.50	58.60	2.6	5,097	0.05%
2023/01/04	1.1	58.71	0.9	58.70	58.50	0.2	5,153	0.00%
2023/01/03	8	58.64	7	59.01	59.10	1	5,208	0.02%
2022/12/30	0.2	59.50	3	59.56	59.20	-2.9	5,206	-0.06%
2022/12/29	17.1	58.85	15.2	59.42	59.20	1.9	5,233	0.04%
2022/12/28	7.2	59.56	10.1	59.77	59.40	-3	5,220	-0.06%
2022/12/27	4	60.68	0.1	60.90	60.40	3.9	5,228	0.07%
2022/12/26	0.3	61.03	0	0.00	61.10	0.3	5,241	0.01%
2022/12/23	1.1	61.01	0	0.00	61.00	1.1	5,286	0.02%
2022/12/22	1.1	61.52	4.2	61.80	61.50	-3.2	5,320	-0.06%
2022/12/21	1	61.60	2.1	61.40	61.20	-1.1	5,244	-0.02%
2022/12/20	4.1	61.40	5	62.22	61.40	-0.9	5,102	-0.02%
2022/12/19	12	61.19	17.1	61.46	61.60	-5.1	4,926	-0.10%
2022/12/16	6.1	60.44	7.1	60.79	61.40	-1	4,742	-0.02%
2022/12/15	1	60.00	2.1	59.95	60.00	-1.1	4,621	-0.02%
2022/12/14	0	0.00	1	59.50	59.90	-1	4,680	-0.02%
2022/12/13	1	59.00	0.1	58.80	59.00	1	4,712	0.02%
2022/12/12	13.1	58.78	14	58.83	59.00	-0.9	4,717	-0.02%
2022/12/09	1	59.60	1.6	59.74	59.80	-0.6	4,788	-0.01%
2022/12/08	3.2	59.68	10.5	59.54	59.80	-7.3	4,793	-0.15%
2022/12/07	2.3	59.71	2	59.90	59.50	0.3	4,800	0.01%
2022/12/06	35.1	60.36	42	59.86	60.00	-6.9	4,793	-0.14%
2022/12/05	23.1	59.90	31.7	60.55	61.10	-8.6	4,813	-0.18%
2022/12/02	26	59.88	23.2	59.77	59.90	2.8	4,757	0.06%
2022/12/01	10.1	59.11	37.9	59.50	59.70	-27.8	4,752	-0.58%
2022/11/30	0	58.30	1	58.50	58.30	-1	4,729	-0.02%
2022/11/29	14.2	57.27	17	57.62	57.60	-2.8	4,663	-0.06%
2022/11/28	1	57.50	0	0.00	57.40	1	4,623	0.02%
2022/11/25	20.4	58.74	10.1	58.40	57.80	10.3	4,565	0.23%
2022/11/24	12.6	58.53	13.1	58.88	58.80	-0.5	4,522	-0.01%
2022/11/23	7	58.32	7.1	58.48	58.20	0	4,452	0.00%
2022/11/22	4.1	57.44	2.4	57.19	57.80	1.7	4,438	0.04%
2022/11/21	5	56.38	27	55.96	56.60	-22	4,374	-0.50%
2022/11/18	0.1	55.47	1	55.40	55.50	-0.9	4,341	-0.02%
2022/11/17	3.1	55.65	1.1	56.18	56.00	2	4,302	0.05%
2022/11/16	2	56.00	10.1	55.87	55.80	-8.1	4,311	-0.19%
2022/11/15	4.5	55.82	6	56.10	56.30	-1.5	4,303	-0.03%
2022/11/14	1.2	55.78	18.1	55.97	56.10	-16.9	4,299	-0.39%
2022/11/11	12.1	54.75	13	54.84	54.90	-0.9	4,221	-0.02%
2022/11/10	0.2	54.50	0	0.00	54.20	0.2	4,181	0.00%
2022/11/09	4	54.28	0	0.00	54.30	4	4,200	0.10%
2022/11/08	0	0.00	4	53.80	54.40	-4	4,179	-0.10%
2022/11/07	1	54.40	1.1	54.50	54.10	0	4,152	0.00%
2022/11/04	7.1	53.48	26	53.79	54.40	-18.9	4,139	-0.46%
2022/11/03	1.1	51.93	1	52.70	52.90	0.1	4,087	0.00%
2022/11/02	9	52.08	1	52.10	52.30	8	4,129	0.19%
2022/11/01	6.2	52.14	0	0.00	52.20	6.2	4,171	0.15%
2022/10/31	7	52.79	3	53.30	52.60	4	4,195	0.10%
2022/10/28	4	52.85	1	53.30	52.80	3	4,217	0.07%
2022/10/27	7	53.27	0	0.00	53.10	7	4,223	0.17%
2022/10/26	4	53.48	3	53.80	53.50	1	4,236	0.02%
2022/10/25	7.1	53.64	6	54.15	53.50	1.1	4,242	0.02%
2022/10/24	7	53.56	0	0.00	53.80	7	4,298	0.16%
2022/10/21	5	53.62	1	54.10	53.60	4	4,301	0.09%
2022/10/20	1	53.30	4	54.08	54.60	-3	4,319	-0.07%
2022/10/19	0.1	54.80	7	54.80	54.40	-6.9	4,249	-0.16%
2022/10/18	4	53.30	3	53.93	53.80	1	4,241	0.02%
2022/10/17	0	0.00	3	53.70	53.70	-3	4,279	-0.07%
2022/10/14	6	53.08	3	53.60	52.80	3	4,311	0.07%
2022/10/13	0	53.20	5	53.34	53.10	-5	4,371	-0.11%
2022/10/12	11.1	53.26	5	53.30	53.00	6.1	4,399	0.14%
2022/10/11	2.1	53.56	0.1	53.90	53.50	2	4,410	0.04%
2022/10/07	2.1	54.65	0	0.00	54.40	2.1	4,377	0.05%
2022/10/06	0	0.00	2	54.95	54.90	-2	4,410	-0.05%
2022/10/05	1	54.40	2	54.85	54.10	-1	4,439	-0.02%
2022/10/04	1	54.30	6	54.30	54.30	-5	4,452	-0.11%
2022/10/03	2.6	52.90	11	52.65	53.30	-8.4	4,409	-0.19%
2022/09/30	3	52.00	0	0.00	52.80	3	4,405	0.07%
2022/09/29	5.1	52.03	4	52.25	52.80	1.1	4,403	0.03%
2022/09/28	8.2	52.41	10	52.54	52.80	-1.9	4,382	-0.04%
2022/09/27	12.1	51.80	18.1	51.88	52.20	-5.9	4,345	-0.14%
2022/09/26	7.1	52.46	0	0.00	52.20	7.1	4,348	0.16%
2022/09/23	6.2	53.58	0	0.00	53.10	6.2	4,344	0.14%
2022/09/22	21	53.80	8	53.89	53.90	13	4,362	0.30%
2022/09/21	6.1	54.97	2	54.70	54.90	4.1	4,283	0.10%
2022/09/20	0	56.70	1	56.90	56.10	-1	4,200	-0.02%
2022/09/19	3	56.90	3	56.83	56.50	0	4,170	0.00%
2022/09/16	1.1	57.05	1	57.60	57.40	0.1	4,156	0.00%
2022/09/15	3	57.03	16	57.59	57.40	-13	4,208	-0.31%
2022/09/14	26.1	56.41	12.2	57.12	56.70	13.9	4,402	0.31%
2022/09/13	21	57.80	1	57.90	57.80	20	4,559	0.44%
2022/09/12	8	57.40	39	57.11	57.80	-31	4,762	-0.65%
2022/09/08	3	55.57	20.2	55.89	56.00	-17.2	4,947	-0.35%
2022/09/07	7	55.40	6	55.72	55.50	1	5,030	0.02%
2022/09/06	1	55.10	7	55.77	55.20	-6	5,085	-0.12%
2022/09/05	4	54.25	7	54.60	54.90	-3	5,219	-0.06%
2022/09/02	10	54.81	0	0.00	54.60	10	5,371	0.19%
2022/09/01	8.5	55.32	27	55.39	55.40	-18.5	5,463	-0.34%
2022/08/31	2.2	55.99	0	0.00	55.80	2.2	5,825	0.04%
2022/08/30	1.5	55.97	3	56.00	56.30	-1.5	5,947	-0.03%
2022/08/29	4.3	54.95	12	55.42	55.20	-7.7	5,990	-0.13%
2022/08/26	3	55.83	2	56.05	56.00	1	6,082	0.02%
2022/08/25	28	55.49	0.1	56.00	55.60	27.9	6,135	0.45%
2022/08/24	6.1	55.62	0	0.00	55.30	6.1	6,195	0.10%
2022/08/23	18.5	55.91	0	0.00	55.70	18.5	6,380	0.29%
2022/08/22	1.1	56.47	18.3	56.59	56.50	-17.2	6,505	-0.26%
2022/08/19	3.2	55.90	7.2	56.25	56.30	-3.9	6,550	-0.06%
2022/08/18	4.1	55.78	25	55.86	55.70	-20.9	6,627	-0.32%
2022/08/17	22.2	56.37	11	56.32	56.30	11.2	6,701	0.17%
2022/08/16	51	56.27	21.4	56.40	56.60	29.6	6,726	0.44%
2022/08/15	1.2	55.54	3	55.80	55.60	-1.8	6,734	-0.03%
2022/08/12	15	55.37	0	0.00	55.20	15	6,769	0.22%
2022/08/11	0	55.40	1	55.40	55.00	-1	6,805	-0.01%
2022/08/10	2.2	55.03	0	0.00	54.70	2.2	6,818	0.03%
2022/08/09	13.5	55.57	2	55.40	55.20	11.5	6,807	0.17%
2022/08/08	19	55.29	19.1	56.49	56.50	-0.1	6,779	0.00%
2022/08/05	13	55.28	20.4	55.79	55.70	-7.4	6,749	-0.11%
2022/08/04	7	54.13	7	54.43	54.50	0	6,747	0.00%
2022/08/03	4.5	54.46	5	54.44	54.50	-0.6	6,806	-0.01%
2022/08/02	8	54.95	1	55.00	55.00	7	6,904	0.10%
2022/08/01	3.1	55.41	2	55.80	55.80	1.1	6,959	0.02%
2022/07/29	1	55.30	3	55.47	55.30	-2	6,986	-0.03%
2022/07/28	1	54.90	0	0.00	54.90	1	6,919	0.01%
2022/07/26	2.1	55.00	3	54.40	55.00	-0.9	6,885	-0.01%
2022/07/25	3	55.13	2.1	55.21	55.10	0.9	6,844	0.01%
2022/07/22	12.4	54.26	0	54.30	54.30	12.4	6,836	0.18%
2022/07/21	4	53.51	15.1	54.06	54.40	-11.1	6,811	-0.16%
2022/07/20	12	53.50	1	53.30	53.50	11	6,769	0.16%
2022/07/19	24	52.30	20	52.70	52.80	4	6,769	0.06%
2022/07/18	10	52.36	9	53.12	52.90	1	6,729	0.02%
2022/07/15	4	53.45	8	53.43	53.10	-4	6,669	-0.06%
2022/07/14	3	53.50	1	53.60	53.60	2	6,685	0.03%
2022/07/13	4	53.58	5.9	53.23	53.50	-1.9	6,639	-0.03%
2022/07/12	6	51.87	2	52.00	51.80	4	6,605	0.06%
2022/07/11	6.1	51.72	4	51.85	51.80	2.1	6,578	0.03%
2022/07/08	4	53.20	4	52.73	52.50	0	6,590	0.00%
2022/07/07	0	0.00	2	51.65	52.30	-2	6,588	-0.03%
2022/07/06	2	52.00	4	51.90	51.60	-2	6,585	-0.03%
2022/07/05	1	51.70	0	0.00	52.20	1	6,568	0.02%
2022/07/04	1	52.02	0.1	52.70	52.50	0.9	6,542	0.01%
2022/07/01	4.3	52.18	12	52.58	51.90	-7.7	6,543	-0.12%
2022/06/30	4.3	53.57	1	53.40	53.20	3.3	6,524	0.05%
2022/06/29	1.1	54.43	2	54.65	54.30	-0.9	6,473	-0.01%
2022/06/28	4	55.13	3	54.97	54.90	1	6,444	0.02%
2022/06/27	8	55.18	13	55.04	55.00	-5	6,450	-0.08%
2022/06/24	4	54.45	1	54.30	54.30	3	6,406	0.05%
2022/06/23	8	54.33	6	54.30	53.90	2	6,378	0.03%
2022/06/22	17	54.09	2	53.85	53.90	15	6,202	0.24%
2022/06/21	5	55.10	1	54.90	54.90	4	5,980	0.07%
2022/06/20	12.1	54.97	10	54.77	54.20	2.1	5,811	0.04%
2022/06/17	10.2	56.09	7	56.00	56.00	3.2	5,585	0.06%
2022/06/16	7.2	57.58	10	57.20	56.90	-2.8	5,408	-0.05%
2022/06/15	16.2	57.31	4	57.58	57.40	12.2	5,445	0.22%
2022/06/14	29.1	57.07	46	57.94	58.00	-16.9	5,385	-0.31%
2022/06/13	42.9	58.34	28.1	58.45	58.50	14.8	5,277	0.28%
2022/06/10	12.3	60.58	9	61.03	61.30	3.3	5,135	0.06%
2022/06/09	46.1	61.84	6	63.07	61.50	40.1	5,030	0.80%
2022/06/08	22	69.94	5	70.02	70.10	17	4,658	0.36%
2022/06/06	2	68.66	3.4	70.08	69.90	-1.4	4,539	-0.03%
2022/06/02	1	69.60	2	69.53	69.30	-1	4,486	-0.02%
2022/06/01	14	69.97	3	69.80	70.00	11	4,508	0.24%
2022/05/31	8	68.56	10	68.97	70.30	-2	4,464	-0.04%
2022/05/30	8	69.09	0	0.00	69.40	8	4,269	0.19%
2022/05/27	3.1	70.38	2	70.20	70.60	1.1	4,152	0.03%
2022/05/26	20	71.56	2	70.60	70.60	18	4,132	0.44%
2022/05/25	2	73.05	1	73.20	72.60	1	4,140	0.02%
2022/05/24	0	0.00	1	72.60	72.50	-1	4,173	-0.02%
2022/05/23	1	72.80	0	0.00	73.60	1	4,207	0.02%
2022/05/20	0	0.00	70	73.59	74.00	-70	4,264	-1.64%
2022/05/19	0	72.80	1	72.30	72.80	-1	4,275	-0.02%
2022/05/18	1	72.90	1	72.20	73.30	0	4,229	0.00%
2022/05/16	0	0.00	1	71.70	71.60	-1	4,198	-0.02%
2022/05/13	14	70.48	2.1	70.56	70.40	11.9	4,172	0.29%
2022/05/12	22	70.59	4	70.83	70.40	18	4,166	0.43%
2022/05/11	3.5	70.87	4.1	71.47	71.10	-0.6	4,161	-0.01%
2022/05/10	5	73.14	14.2	73.29	73.30	-9.2	4,103	-0.22%
2022/05/09	14.2	76.29	33	77.57	75.10	-18.8	4,020	-0.47%
2022/05/06	0.5	78.53	12.1	78.80	78.80	-11.6	3,970	-0.29%
2022/05/05	8	79.32	6	79.53	79.60	2	4,017	0.05%
2022/05/04	0.1	78.00	1	79.00	78.80	-0.9	4,018	-0.02%
2022/05/03	0	0.00	2	77.75	78.00	-2	4,060	-0.05%
2022/04/29	0	0.00	1	77.60	77.50	-1	4,110	-0.02%
2022/04/28	9	76.50	1	75.20	76.50	8	4,158	0.19%
2022/04/27	0	74.70	6	74.90	75.50	-6	4,160	-0.14%
2022/04/26	0	0.00	1	76.50	76.50	-1	4,121	-0.02%
2022/04/25	3	76.73	2	77.10	76.90	1	4,139	0.02%
2022/04/22	0	0.00	0.1	78.40	78.50	-0.1	4,072	0.00%
2022/04/21	1	78.60	2	78.80	78.80	-1	4,071	-0.03%
2022/04/20	2	77.80	3	78.23	78.80	-1	4,084	-0.02%
2022/04/19	1.1	78.67	31	78.79	78.70	-29.9	4,123	-0.72%
2022/04/18	1	76.80	4.5	77.56	78.10	-3.5	4,232	-0.08%
2022/04/15	1.1	77.45	0	77.10	77.60	1.1	4,235	0.03%
2022/04/14	24.1	77.10	10	77.36	77.20	14.1	4,260	0.33%
2022/04/13	4	76.35	3.2	76.25	76.50	0.8	4,326	0.02%
2022/04/12	0	0.00	0.2	75.90	75.80	-0.2	4,327	0.00%
2022/04/11	9	76.12	8	75.90	76.10	1	4,288	0.02%
2022/04/08	1.2	75.32	0	0.00	76.00	1.2	4,313	0.03%
2022/04/07	6.4	75.53	3	75.60	75.00	3.4	4,301	0.08%
2022/04/06	1.6	75.58	3	75.57	76.20	-1.4	4,276	-0.03%
2022/04/01	0	0.00	1	75.00	75.10	-1	4,258	-0.02%
2022/03/31	0	74.80	9.5	75.21	75.30	-9.5	4,289	-0.22%
2022/03/30	1	74.70	0.3	75.07	74.90	0.7	4,372	0.01%
2022/03/29	0	0.00	3	74.83	74.70	-3	4,596	-0.07%
2022/03/28	1	73.90	7.1	74.29	75.20	-6.1	4,898	-0.12%
2022/03/25	0.1	74.60	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	6.2	74.41	9.1	74.21	74.90	-2.9	5,885	-0.05%
2022/03/23	2.1	74.82	26.2	74.55	74.90	-24.1	6,380	-0.38%
2022/03/22	5	74.58	3.2	74.41	74.50	1.8	6,581	0.03%
2022/03/21	10.3	74.52	19.6	74.86	74.50	-9.4	6,730	-0.14%
2022/03/18	4.2	73.77	6.4	74.53	76.70	-2.3	6,758	-0.03%
2022/03/17	13.2	71.95	11.2	71.56	72.40	2	6,778	0.03%
2022/03/16	2.8	70.46	21	70.78	71.10	-18.2	6,881	-0.27%
2022/03/15	2.8	71.62	2	71.20	71.40	0.8	6,897	0.01%
2022/03/14	20.3	72.27	28.5	72.04	72.40	-8.2	6,967	-0.12%
2022/03/11	2.4	72.59	0.2	73.00	72.30	2.2	7,030	0.03%
2022/03/10	50.4	72.82	2.4	72.85	73.10	48.1	7,181	0.67%
2022/03/09	1.3	70.95	3	71.10	71.20	-1.7	7,165	-0.02%
2022/03/08	2.6	70.63	13	70.25	70.00	-10.5	7,191	-0.15%
2022/03/07	1.3	70.70	3	71.20	71.30	-1.7	7,191	-0.02%
2022/03/04	2.5	72.64	7	72.61	72.40	-4.5	7,241	-0.06%
2022/03/03	2.3	73.63	4	73.77	73.80	-1.8	7,296	-0.02%
2022/03/02	17	72.84	31.6	72.61	73.40	-14.6	7,403	-0.20%
2022/03/01	4.1	72.65	3.1	72.93	73.00	1	7,487	0.01%
2022/02/25	7.2	72.08	10	71.65	71.90	-2.8	7,537	-0.04%
2022/02/24	18.2	72.38	18.5	71.95	72.00	-0.3	7,477	0.00%
2022/02/23	13.4	73.18	8.2	73.51	73.60	5.1	7,373	0.07%
2022/02/22	4	70.77	15	71.53	71.70	-11	7,311	-0.15%
2022/02/21	6	70.40	4.2	70.09	71.50	1.8	7,250	0.02%
2022/02/18	0	0.00	2	69.70	69.70	-2	7,312	-0.03%
2022/02/17	1	69.40	2.5	69.86	69.60	-1.5	7,411	-0.02%
2022/02/16	16.3	68.97	2	69.20	69.50	14.3	7,560	0.19%
2022/02/15	2.3	68.77	1.1	68.72	68.50	1.2	7,562	0.02%
2022/02/14	0.1	69.00	48.2	68.79	69.00	-48.1	7,593	-0.63%
2022/02/11	17.6	68.74	18.6	69.04	69.80	-1	7,613	-0.01%
2022/02/10	5.4	69.58	28	69.61	70.00	-22.6	7,672	-0.29%
2022/02/09	3	69.80	0.1	69.80	70.00	2.9	7,696	0.04%
2022/02/08	6.1	69.92	2.3	69.89	70.00	3.9	7,711	0.05%
2022/02/07	7	68.77	10.1	69.13	69.90	-3.1	7,727	-0.04%
2022/01/26	3.3	67.78	3	67.73	67.60	0.3	7,715	0.00%
2022/01/25	4.2	67.19	11.1	67.65	68.00	-6.9	7,715	-0.09%
2022/01/24	10.7	67.38	15.1	67.39	68.00	-4.4	7,675	-0.06%
2022/01/21	14.7	68.12	17	68.12	68.50	-2.3	7,629	-0.03%
2022/01/20	1.1	68.19	4	68.33	68.90	-2.9	7,587	-0.04%
2022/01/19	8.2	68.45	6.1	68.44	68.00	2.1	7,572	0.03%
2022/01/18	86	68.83	7.5	69.29	69.30	78.5	7,547	1.04%
2022/01/17	1	67.80	3	68.10	68.10	-2	7,479	-0.03%
2022/01/14	4	67.38	5.3	67.47	67.90	-1.3	7,466	-0.02%
2022/01/13	1.1	67.50	5.3	67.85	68.00	-4.2	7,495	-0.06%
2022/01/12	9.2	68.01	8	68.24	67.60	1.2	7,468	0.02%
2022/01/11	46.2	67.66	33	67.49	67.70	13.2	7,411	0.18%
2022/01/10	19.3	65.79	2	66.20	66.20	17.3	7,293	0.24%
2022/01/07	15	66.47	11	66.26	66.00	4	7,275	0.05%
2022/01/06	17.1	66.28	26.2	66.64	66.30	-9.2	7,239	-0.13%
2022/01/05	3	65.60	1	65.40	66.10	2	7,157	0.03%
2022/01/04	0	0.00	7.2	65.60	65.90	-7.2	7,174	-0.10%
2022/01/03	39.4	65.74	30.1	65.84	66.10	9.3	7,165	0.13%
2021/12/30	0	0.00	0.1	66.30	66.20	-0.1	7,132	0.00%
2021/12/29	12.3	65.99	6.1	66.39	66.60	6.2	7,148	0.09%
2021/12/28	4	66.43	5	66.26	66.50	-1	7,150	-0.01%
2021/12/27	20.2	66.17	20	66.08	66.20	0.2	7,139	0.00%
2021/12/24	35.9	66.63	37.1	67.02	66.50	-1.2	7,129	-0.02%
2021/12/23	55.8	66.24	67.5	66.59	67.70	-11.7	7,055	-0.17%
2021/12/22	31.1	65.67	38.2	65.97	65.80	-7.1	6,838	-0.10%
2021/12/21	26.2	64.37	47.2	64.61	65.00	-21	6,538	-0.32%
2021/12/20	72.5	64.13	60	64.49	63.50	12.5	6,127	0.20%
2021/12/17	15	66.86	34.3	66.93	66.40	-19.3	5,526	-0.35%
2021/12/16	149.2	65.90	151	65.79	65.70	-1.9	5,018	-0.04%	大買/大賣/
2021/12/15	29.3	64.43	47	65.12	65.00	-17.7	4,832	-0.37%
2021/12/14	67	63.60	86.2	63.33	63.30	-19.2	4,719	-0.41%
2021/12/13	210.1	64.46	221.5	64.39	64.10	-11.4	4,597	-0.25%	大買/大賣/
2021/12/10	248.8	63.54	247.5	63.54	64.10	1.3	4,440	0.03%	大買/大賣/
2021/12/09	8.1	62.00	2	62.40	62.60	6.1	4,306	0.14%
2021/12/08	4	61.38	13	61.75	62.00	-9	4,233	-0.21%
2021/12/07	11.1	60.94	7	60.96	61.00	4.1	4,129	0.10%
2021/12/06	12	60.86	10.3	60.97	61.00	1.7	4,068	0.04%
2021/12/03	3	59.63	4	59.90	59.60	-1	3,912	-0.03%
2021/12/02	86	59.31	80.3	59.20	59.50	5.7	3,869	0.15%
2021/12/01	11	59.33	2	59.15	59.20	9	3,795	0.24%
2021/11/30	11.5	58.38	3	58.43	58.40	8.5	3,712	0.23%
2021/11/29	34.2	58.12	55.5	57.54	57.90	-21.4	3,577	-0.60%
2021/11/26	14.3	58.77	34.2	58.84	57.90	-19.9	3,513	-0.57%
2021/11/25	6.6	59.77	12.5	59.92	60.20	-5.9	3,438	-0.17%
2021/11/24	16.3	58.61	5.7	58.63	58.70	10.7	3,325	0.32%
2021/11/23	2	57.90	5	57.80	57.90	-3	3,219	-0.09%
2021/11/22	2	57.10	1	57.40	57.40	1	3,212	0.03%
2021/11/19	4.2	56.83	4	57.23	56.80	0.2	3,217	0.01%
2021/11/18	30	57.40	45.2	56.89	57.40	-15.2	3,200	-0.47%
2021/11/17	64	57.32	53.5	57.44	57.20	10.5	3,164	0.33%
2021/11/16	5.9	57.86	3	58.39	58.30	2.9	3,062	0.09%
2021/11/15	11.1	57.38	3	57.03	57.80	8.1	3,028	0.27%
2021/11/12	4	57.58	4	57.50	57.80	0	2,879	0.00%
2021/11/11	0	0.00	6	57.60	57.90	-6	2,936	-0.20%
2021/11/10	1	58.00	3	57.63	57.80	-2	2,940	-0.07%
2021/11/09	2.1	57.89	208	57.98	57.80	-205.9	2,994	-6.88%	大賣/鉅額交易
2021/11/08	11	56.54	3	56.63	56.70	8	2,973	0.27%
2021/11/05	0	0.00	16	56.21	56.60	-16	2,981	-0.54%
2021/11/04	2	56.45	0	0.00	56.20	2	2,987	0.07%
2021/11/03	32.2	54.95	98.2	55.21	56.00	-66	2,963	-2.23%
2021/11/02	33	54.29	32	54.42	54.40	1	2,932	0.03%
2021/11/01	0	0.00	2	54.40	54.20	-2	2,964	-0.07%
2021/10/29	3	53.83	3	53.80	53.80	0	2,989	0.00%
2021/10/28	2	53.70	4	53.87	53.80	-2	3,032	-0.07%
2021/10/27	0	0.00	4	53.35	53.60	-4	3,097	-0.13%
2021/10/26	11	53.29	32	53.39	53.30	-21	3,146	-0.67%
2021/10/25	0.3	53.00	2	52.85	53.00	-1.8	3,166	-0.06%
2021/10/22	0	0.00	3	52.30	52.60	-3	3,195	-0.09%
2021/10/20	0	0.00	0.2	52.40	52.20	-0.2	3,259	-0.01%
2021/10/19	49	53.01	50.2	52.73	52.90	-1.2	3,285	-0.04%
2021/10/18	0	0.00	1	52.60	52.10	-1	3,324	-0.03%
2021/10/15	0	0.00	5.2	52.29	52.10	-5.2	3,363	-0.15%
2021/10/14	2	51.45	0	0.00	51.70	2	3,418	0.06%
2021/10/13	26	51.79	5	51.70	51.40	21	3,462	0.61%
2021/10/12	3	51.27	0	0.00	51.20	3	3,532	0.08%
2021/10/08	3	52.33	1	52.20	52.20	2	3,556	0.06%
2021/10/07	0.4	51.85	3	51.93	51.80	-2.6	3,609	-0.07%
2021/10/06	31	51.09	30	50.80	51.00	1	3,659	0.03%
2021/10/05	9	50.91	10	50.80	50.80	-1	3,689	-0.03%
2021/10/04	7	51.37	0	0.00	51.10	7	3,768	0.19%
2021/10/01	4	51.28	0	0.00	51.10	4	3,828	0.10%
2021/09/30	5	51.74	0	0.00	52.20	5	3,892	0.13%
2021/09/29	4	51.83	0	0.00	51.70	4	3,999	0.10%
2021/09/28	2.2	52.47	1	52.30	52.40	1.2	4,118	0.03%
2021/09/27	1	53.10	1	53.30	52.80	0	4,249	0.00%
2021/09/24	0	0.00	1	52.90	52.80	-1	4,367	-0.02%
2021/09/23	2.1	52.78	0	0.00	52.30	2.1	4,419	0.05%
2021/09/22	11.1	52.19	4	52.35	52.10	7.1	4,522	0.16%
2021/09/17	1	53.10	5	53.36	53.50	-4	4,552	-0.09%
2021/09/16	1	52.70	0	0.00	53.00	1	4,653	0.02%
2021/09/15	2	52.95	1	53.00	52.80	1	5,015	0.02%
2021/09/14	0.1	53.20	2	53.30	53.10	-1.9	5,313	-0.04%
2021/09/13	2	52.50	1	52.60	52.70	1	5,629	0.02%
2021/09/09	2	52.45	0	0.00	52.30	2	6,306	0.03%
2021/09/08	1.1	52.65	3	52.93	52.90	-1.9	6,342	-0.03%
2021/09/07	3.1	53.13	8	53.20	52.80	-4.9	6,484	-0.08%
2021/09/06	0	0.00	2.1	53.35	53.00	-2.1	6,596	-0.03%
2021/09/03	0.2	53.20	1	53.30	53.10	-0.8	6,629	-0.01%
2021/09/02	12	53.09	1.2	53.21	53.20	10.8	6,726	0.16%
2021/09/01	0	0.00	1	53.60	53.60	-1	6,783	-0.01%
2021/08/31	1	53.20	7	53.24	53.80	-6	7,024	-0.09%
2021/08/30	1.1	52.59	2	52.80	52.90	-0.9	7,229	-0.01%
2021/08/27	2	52.10	8	52.40	52.20	-6	7,316	-0.08%
2021/08/26	0.4	51.93	3	51.80	52.00	-2.6	7,420	-0.04%
2021/08/25	2	51.90	0	0.00	52.30	2	7,451	0.03%
2021/08/24	3	51.63	9	51.81	52.10	-6	7,537	-0.08%
2021/08/23	3	51.37	0	0.00	51.50	3	7,576	0.04%
2021/08/20	6	50.78	3	50.70	50.80	3	7,601	0.04%
2021/08/19	17.2	51.24	2	51.30	51.00	15.2	7,743	0.20%
2021/08/18	31	52.20	35	51.94	52.30	-4	7,727	-0.05%
2021/08/17	10	51.44	6	51.85	52.00	4	7,773	0.05%
2021/08/16	10.5	52.72	10	53.05	52.60	0.5	7,721	0.01%
2021/08/13	4.5	53.90	7	53.97	53.90	-2.5	7,703	-0.03%
2021/08/12	2	53.60	5	53.46	53.70	-3	7,690	-0.04%
2021/08/11	39.5	52.98	35	53.09	52.70	4.5	7,684	0.06%
2021/08/10	90.1	52.92	87.1	53.01	52.60	3	7,742	0.04%
2021/08/09	2.1	53.17	2.1	53.63	53.60	0	7,800	0.00%
2021/08/06	1	53.30	4	53.75	53.90	-3	7,838	-0.04%
2021/08/05	5	53.50	1	53.60	53.70	4	7,899	0.05%
2021/08/04	3	53.77	2	53.75	53.70	1	8,012	0.01%
2021/08/03	3.6	53.48	0	0.00	54.10	3.6	8,045	0.04%
2021/08/02	19.2	53.56	6	53.57	54.00	13.2	8,001	0.16%
2021/07/30	5.2	52.71	2	52.50	53.00	3.2	7,962	0.04%
2021/07/29	1.1	52.61	1	52.80	52.70	0.1	7,943	0.00%
2021/07/28	6	52.15	11.2	52.16	52.40	-5.2	7,956	-0.07%
2021/07/27	2	52.30	8	52.69	52.70	-6	8,048	-0.07%
2021/07/26	12.2	52.95	0	0.00	52.60	12.2	8,056	0.15%
2021/07/23	5	52.68	7	52.73	52.90	-2	7,999	-0.03%
2021/07/22	7	52.20	7.1	52.49	52.20	-0.1	7,989	0.00%
2021/07/21	0	0.00	6	52.13	52.20	-6	7,966	-0.08%
2021/07/20	6	52.05	12	52.07	52.00	-6	7,944	-0.08%
2021/07/19	10	52.06	8	52.16	52.30	2	7,938	0.03%
2021/07/16	3.2	52.26	5	52.32	52.50	-1.8	7,997	-0.02%
2021/07/15	1	52.10	7	52.10	52.10	-6	7,955	-0.08%
2021/07/14	11	52.05	5	52.02	52.20	6	7,933	0.08%
2021/07/13	10.1	52.10	6	52.13	52.20	4.1	7,917	0.05%
2021/07/12	23	52.53	5	52.58	52.50	18	7,884	0.23%
2021/07/09	10.3	52.49	16	52.44	52.60	-5.7	7,855	-0.07%
2021/07/08	0.2	52.20	3	52.13	52.30	-2.8	7,790	-0.04%
2021/07/07	33	51.71	46	52.00	51.90	-13	7,754	-0.17%
2021/07/06	40.2	52.19	29.2	52.06	52.00	11	7,682	0.14%
2021/07/05	8.2	51.03	2	51.30	51.50	6.2	7,582	0.08%
2021/07/02	21	50.41	5	50.56	50.80	16	7,471	0.21%
2021/07/01	5	50.64	16	50.64	50.50	-11	7,359	-0.15%
2021/06/30	3.1	50.74	6.2	50.90	50.90	-3.1	7,256	-0.04%
2021/06/29	4.3	50.64	18	50.69	50.60	-13.7	7,241	-0.19%
2021/06/28	38	50.95	22.4	50.89	51.00	15.6	7,199	0.22%
2021/06/25	75.4	51.39	76	51.94	51.30	-0.6	7,177	-0.01%
2021/06/24	139.3	51.54	30.1	51.61	51.60	109.2	7,073	1.54%	大買/鉅額交易
2021/06/23	30.1	50.14	0.1	50.50	50.40	30	6,744	0.44%
2021/06/22	34.3	50.37	16	50.46	49.80	18.3	6,466	0.28%
2021/06/21	37.8	50.50	19	50.74	49.85	18.8	6,167	0.30%
2021/06/18	75.2	52.05	18.1	52.60	51.50	57.2	5,852	0.98%
2021/06/17	11.3	52.82	0	0.00	53.00	11.3	5,585	0.20%
2021/06/16	30	52.45	26	52.45	53.10	4	5,663	0.07%
2021/06/15	24.3	52.70	9.2	52.91	52.60	15.1	5,599	0.27%
2021/06/11	1.1	53.43	1	53.90	53.70	0.1	5,597	0.00%
2021/06/09	2.2	54.06	7	54.07	54.10	-4.8	5,660	-0.08%
2021/06/08	31.5	54.62	18	54.66	54.60	13.5	5,602	0.24%
2021/06/07	22.2	59.07	5	59.02	59.50	17.2	5,350	0.32%
2021/06/04	2	59.60	4	59.55	59.70	-2	5,122	-0.04%
2021/06/03	14	60.21	10	60.24	60.10	4	5,052	0.08%
2021/06/02	2	60.46	7	61.30	60.50	-5	4,951	-0.10%
2021/06/01	205	61.49	5.2	61.12	61.60	199.8	4,901	4.08%	大買/鉅額交易
2021/05/31	10	59.40	4	59.20	59.80	6	4,844	0.12%
2021/05/28	3	58.23	3	58.47	58.70	0	4,828	0.00%
2021/05/27	10.1	58.48	3	58.87	58.10	7.1	4,846	0.15%
2021/05/26	12	59.46	1	59.10	59.60	11	4,779	0.23%
2021/05/25	2	58.90	10.5	58.70	58.90	-8.5	4,795	-0.18%
2021/05/24	6	58.35	9.1	58.72	58.80	-3.1	4,790	-0.06%
2021/05/21	4.1	58.00	6	58.25	58.00	-1.9	4,794	-0.04%
2021/05/20	9.1	58.07	10	58.37	57.30	-0.9	4,803	-0.02%
2021/05/19	15.2	58.40	10	58.25	58.10	5.2	4,745	0.11%
2021/05/18	13.3	57.44	10.3	57.37	58.20	3	4,685	0.06%
2021/05/17	8	56.83	10	56.82	56.00	-2	4,605	-0.04%
2021/05/14	15.4	56.78	16	56.53	56.70	-0.6	4,521	-0.01%
2021/05/13	5	55.82	20.1	56.37	56.20	-15.1	4,445	-0.34%
2021/05/12	1	57.00	11.2	56.18	56.30	-10.2	4,346	-0.23%
2021/05/11	0	0.00	7	56.59	56.10	-7	4,210	-0.17%
2021/05/10	0	0.00	11	56.41	57.00	-11	4,155	-0.26%
2021/05/07	3	55.97	12	56.14	56.10	-9	4,207	-0.21%
2021/05/06	8	54.85	0	0.00	54.60	8	4,208	0.19%
2021/05/05	4	54.98	0.2	55.30	55.00	3.8	4,180	0.09%
2021/05/04	5	55.32	7	55.43	55.10	-2	4,169	-0.05%
2021/05/03	23	56.27	35	55.86	55.80	-12	4,062	-0.30%
2021/04/29	14	55.61	13	55.34	55.70	1	4,045	0.02%
2021/04/28	2	55.00	0	0.00	55.50	2	4,041	0.05%
2021/04/27	3	55.30	1.1	55.23	55.40	1.9	4,055	0.05%
2021/04/26	0	0.00	35	55.96	56.00	-35	4,033	-0.87%
2021/04/23	17	55.89	172.4	55.83	55.30	-155.4	4,033	-3.85%	大賣/鉅額交易
2021/04/22	6	56.92	2	56.60	56.30	4	4,039	0.10%
2021/04/21	1	57.00	0	0.00	57.20	1	3,974	0.03%
2021/04/20	161	57.38	3	57.03	56.80	158	3,953	4.00%	大買/鉅額交易
2021/04/19	1	56.10	12.1	56.25	56.40	-11.1	3,946	-0.28%
2021/04/16	0	54.80	1	54.50	55.60	-1	3,932	-0.02%
2021/04/15	4	54.60	0.1	54.80	54.60	3.9	3,946	0.10%
2021/04/14	2	54.85	8	54.75	55.00	-6	3,959	-0.15%
2021/04/13	0	0.00	3	55.57	55.30	-3	3,980	-0.08%
2021/04/12	9	55.06	6	55.32	55.00	3	3,991	0.08%
2021/04/09	3	55.00	2	55.30	55.00	1	3,990	0.03%
2021/04/08	13	55.13	0.1	55.40	55.30	13	3,974	0.33%
2021/04/07	9	55.39	10.2	55.75	55.80	-1.2	3,955	-0.03%
2021/04/06	3	55.10	10.6	55.06	55.00	-7.6	3,961	-0.19%
2021/04/01	0	0.00	2	54.75	54.70	-2	3,974	-0.05%
2021/03/31	12.2	54.73	10	54.50	54.50	2.2	3,951	0.06%
2021/03/30	9	54.77	13	54.98	55.20	-4	3,997	-0.10%
2021/03/29	5	55.20	5.1	54.86	55.20	-0.1	4,044	0.00%
2021/03/26	1	53.70	1	54.00	53.70	0	4,071	0.00%
2021/03/25	2	53.85	2	53.85	54.00	0	4,136	0.00%
2021/03/24	4	53.98	7	54.09	54.10	-3	4,247	-0.07%
2021/03/23	11	53.46	7	53.50	53.70	4	4,246	0.09%
2021/03/22	5	53.32	13	53.58	54.10	-8	4,288	-0.19%
2021/03/19	2	54.00	3	54.17	54.10	-1	4,272	-0.02%
2021/03/18	7	54.90	5.4	54.91	54.90	1.6	4,158	0.04%
2021/03/17	75	55.46	80.4	55.39	54.90	-5.4	4,085	-0.13%
2021/03/16	30	54.34	11.1	53.91	53.80	18.9	4,021	0.47%
2021/03/15	2	54.80	7	54.80	54.80	-5	3,899	-0.13%
2021/03/12	0	0.00	1	49.80	49.90	-1	3,903	-0.03%
2021/03/11	2	49.70	7	49.77	49.35	-5	3,951	-0.13%
2021/03/10	1	49.20	2	49.15	49.10	-1	3,979	-0.03%
2021/03/09	0.1	49.40	2.1	49.11	49.15	-2	4,003	-0.05%
2021/03/08	2.2	48.82	0	0.00	48.70	2.2	4,016	0.05%
2021/03/05	0	0.00	7	48.60	48.75	-7	4,046	-0.17%
2021/03/04	3	49.15	10	49.15	49.10	-7	4,165	-0.17%
2021/03/03	2	49.03	4	49.38	49.35	-2	4,175	-0.05%
2021/03/02	2	49.48	8	49.60	49.00	-6	4,170	-0.14%
2021/02/26	10	49.47	26	49.42	49.35	-16	4,182	-0.38%
2021/02/25	10	50.33	22.1	49.81	50.40	-12.1	4,126	-0.29%
2021/02/24	6.1	48.93	5.8	48.75	48.30	0.3	4,079	0.01%
2021/02/23	13.2	48.27	1	48.35	48.30	12.2	4,052	0.30%
2021/02/22	11	48.08	8	48.21	47.85	3	4,047	0.07%
2021/02/19	4.1	47.07	1	47.35	47.60	3.1	4,040	0.08%
2021/02/18	0.3	47.20	1	47.30	47.10	-0.7	4,072	-0.02%
2021/02/17	1	47.00	3	47.57	47.25	-2	4,140	-0.05%
2021/02/05	10.4	46.88	0	0.00	46.80	10.4	4,189	0.25%
2021/02/04	0.4	46.94	0	0.00	47.05	0.4	4,216	0.01%
2021/02/03	5	47.22	7.7	47.04	47.30	-2.7	4,273	-0.06%
2021/02/02	0	0.00	10	46.75	46.65	-10	4,278	-0.23%
2021/02/01	1	45.55	6	45.79	45.85	-5	4,271	-0.12%
2021/01/29	1.2	45.93	1	45.20	45.20	0.2	4,264	0.00%
2021/01/28	0.6	46.90	10	46.79	46.70	-9.4	4,201	-0.22%
2021/01/27	6	47.45	9	47.30	47.25	-3	4,180	-0.07%
2021/01/26	5.5	47.18	4	47.06	47.05	1.5	4,172	0.04%
2021/01/25	19	47.19	40	47.13	46.90	-21	4,158	-0.50%
2021/01/22	10	46.80	20	46.20	46.80	-10	4,182	-0.24%
2021/01/20	6.2	46.32	4	46.25	46.15	2.2	4,187	0.05%
2021/01/19	0	0.00	3.1	46.94	46.85	-3.1	4,174	-0.07%
2021/01/18	3.4	47.00	4	46.96	46.95	-0.6	4,197	-0.01%
2021/01/15	5.4	47.65	11	47.62	47.55	-5.6	4,198	-0.13%
2021/01/14	5.3	46.95	1	47.35	46.85	4.3	4,202	0.10%
2021/01/13	1.7	46.92	15	47.21	47.20	-13.4	4,227	-0.32%
2021/01/12	3.1	47.03	3	47.02	46.75	0.1	4,239	0.00%
2021/01/11	7.5	47.59	5	47.35	47.55	2.5	4,216	0.06%
2021/01/08	3.3	47.25	23	47.06	47.80	-19.7	4,219	-0.47%
2021/01/07	0.9	47.38	2	47.65	47.25	-1.1	4,196	-0.03%
2021/01/06	3.6	47.11	27	47.14	47.35	-23.4	4,182	-0.56%
2021/01/05	1	47.60	18.3	47.31	47.70	-17.3	4,210	-0.41%
2021/01/04	2.2	46.65	4	46.98	47.00	-1.8	4,193	-0.04%
2020/12/31	1	46.80	3	47.05	47.00	-2	4,197	-0.05%
2020/12/30	0.1	46.60	30	46.75	46.75	-29.9	4,201	-0.71%
2020/12/29	16.2	46.65	6	46.74	46.90	10.2	4,209	0.24%
2020/12/28	14	47.19	5.1	47.30	47.05	8.9	4,232	0.21%
2020/12/25	8	46.90	2	46.90	46.70	6	4,218	0.14%
2020/12/24	26.2	46.49	23	46.55	47.00	3.2	4,218	0.07%
2020/12/23	11.5	46.34	16	46.28	46.60	-4.5	4,103	-0.11%
2020/12/22	10.5	45.22	6	45.59	45.10	4.5	4,015	0.11%
2020/12/21	1	45.70	8	45.80	45.20	-7	3,985	-0.18%
2020/12/18	2	45.50	24	46.06	44.85	-22	3,902	-0.56%
2020/12/17	1	45.80	1	45.35	45.30	0	3,810	0.00%
2020/12/16	22.1	45.93	33	45.75	45.80	-10.9	3,804	-0.29%
2020/12/15	1.1	44.32	2	44.50	44.40	-0.9	3,737	-0.02%
2020/12/14	0.3	44.90	2	44.95	45.00	-1.7	3,710	-0.05%
2020/12/11	1.2	44.99	4	45.09	45.15	-2.9	3,698	-0.08%
2020/12/10	0	0.00	5	45.42	45.30	-5	3,715	-0.13%
2020/12/09	1.1	45.43	9	45.48	45.35	-7.9	3,672	-0.22%
2020/12/08	16.3	45.26	10	45.16	45.20	6.3	3,633	0.17%
2020/12/07	12	44.90	10	44.86	44.95	2	3,588	0.06%
2020/12/04	2.2	44.44	3.1	44.63	44.55	-0.9	3,584	-0.02%
2020/12/03	0.2	44.60	5	44.81	44.50	-4.9	3,545	-0.14%
2020/12/02	0	44.90	14	44.91	44.85	-14	3,501	-0.40%
2020/12/01	3	44.50	3	44.55	44.35	0	3,499	0.00%
2020/11/30	5.3	44.83	23	44.93	44.50	-17.7	3,505	-0.51%
2020/11/27	1	44.12	58	44.75	44.95	-57	3,372	-1.69%
2020/11/26	5.3	43.92	4	43.96	44.10	1.3	3,345	0.04%
2020/11/25	58	43.70	1	43.75	43.50	57	3,381	1.69%
2020/11/24	0.5	43.40	0	0.00	43.50	0.5	3,353	0.01%
2020/11/23	1	43.35	14	43.46	43.55	-13	3,312	-0.39%
2020/11/20	2.5	43.39	0	0.00	43.30	2.5	3,290	0.08%
2020/11/19	7	43.47	8	43.35	43.35	-1	3,279	-0.03%
2020/11/18	2.3	43.60	1.1	43.23	43.70	1.2	3,291	0.04%
2020/11/17	4.3	43.46	2	43.60	43.20	2.3	3,374	0.07%
2020/11/16	26	43.49	10	43.19	43.50	16	3,392	0.47%
2020/11/13	11	42.49	16	42.31	42.35	-5	3,380	-0.15%
2020/11/12	20	43.20	3	43.13	42.90	17	3,324	0.51%
2020/11/11	2	42.95	0	0.00	43.10	2	3,305	0.06%
2020/11/10	5	42.77	12	42.78	42.80	-7	3,295	-0.21%
2020/11/09	6	42.83	35	43.06	42.90	-29	3,391	-0.86%
2020/11/06	30	43.00	22.3	42.96	43.05	7.7	3,470	0.22%
2020/11/04	1	42.15	2	42.15	42.05	-1	3,619	-0.03%
2020/11/03	3	42.50	5	42.87	42.70	-2	3,616	-0.06%
2020/11/02	5	42.20	1	42.60	42.50	4	3,619	0.11%
2020/10/30	16	42.53	0	0.00	42.45	16	3,629	0.44%
2020/10/29	0	0.00	58	42.30	42.00	-58	3,632	-1.60%
2020/10/28	0	0.00	6	42.66	42.50	-6	3,660	-0.16%
2020/10/27	1	42.20	46	41.93	42.20	-45	3,637	-1.24%
2020/10/26	7	41.59	0	41.60	41.60	7	3,638	0.19%
2020/10/23	6	42.27	0	0.00	42.10	6	3,636	0.17%
2020/10/22	0	0.00	9	42.31	42.65	-9	3,731	-0.24%
2020/10/21	9	42.47	2	42.80	42.05	7	3,688	0.19%
2020/10/20	0	0.00	6	42.40	42.35	-6	3,674	-0.16%
2020/10/19	12	42.17	2	42.10	41.95	10	3,690	0.27%
2020/10/16	3	41.88	5	42.13	41.75	-2	3,729	-0.05%
2020/10/15	9	41.69	0	0.00	41.85	9	3,838	0.23%
2020/10/14	4	42.00	0	0.00	41.60	4	3,988	0.10%
2020/10/13	4	41.69	11	41.61	42.30	-7	4,045	-0.17%
2020/10/08	3	40.30	8	40.35	40.45	-5	4,144	-0.12%
2020/10/07	1	40.75	1	40.80	40.50	0	4,206	0.00%
2020/10/06	4	40.58	3	40.60	40.85	1	4,262	0.02%
2020/10/05	6	40.27	0	0.00	40.15	6	4,298	0.14%
2020/09/30	5	41.55	1	41.70	41.30	4	4,301	0.09%
2020/09/29	2	41.25	0	0.00	40.90	2	4,353	0.05%
2020/09/25	13	40.48	2	40.53	40.75	11	4,529	0.24%
2020/09/24	8	40.35	3	40.25	40.15	5	4,559	0.11%
2020/09/23	1	41.10	1	41.40	41.40	0	4,575	0.00%
2020/09/22	2	41.28	3	41.30	41.10	-1	4,630	-0.02%
2020/09/21	10	41.70	4	41.80	41.65	6	4,661	0.13%
2020/09/18	1	42.20	0	0.00	42.35	1	4,727	0.02%
2020/09/17	3	42.23	1	42.25	42.35	2	4,821	0.04%
2020/09/16	1.2	42.61	1	42.70	42.70	0.2	4,920	0.00%
2020/09/15	12	42.28	0	0.00	42.40	12	5,017	0.24%
2020/09/14	1	42.50	0	0.00	42.75	1	5,170	0.02%
2020/09/11	11	42.45	0.1	42.60	42.60	10.9	5,259	0.21%
2020/09/10	3	42.80	1	42.60	42.75	2	5,371	0.04%
2020/09/08	1	42.85	1	43.00	42.95	0	5,759	0.00%
2020/09/07	11	42.99	0	0.00	42.90	11	5,881	0.19%
2020/09/04	0	0.00	9.4	42.79	43.15	-9.4	6,022	-0.16%
2020/09/03	12	43.11	5	43.23	43.05	7	6,100	0.11%
2020/09/02	5	43.59	0	0.00	43.45	5	6,134	0.08%
2020/09/01	0	0.00	8	43.56	43.70	-8	6,218	-0.13%
2020/08/31	3	43.98	0	0.00	43.70	3	6,234	0.05%
2020/08/28	6	44.40	5	44.44	44.25	1	6,237	0.02%
2020/08/27	3	45.00	0	0.00	45.00	3	6,282	0.05%
2020/08/26	2.4	44.82	1	45.10	45.00	1.4	6,329	0.02%
2020/08/25	7	45.04	3	45.08	45.00	4	6,378	0.06%
2020/08/24	16	44.84	0	0.00	45.05	16	6,480	0.25%
2020/08/21	9	43.67	0	0.00	43.80	9	6,522	0.14%
2020/08/20	2	44.78	14	44.63	44.10	-12	6,446	-0.19%
2020/08/19	19	46.31	41	46.16	45.70	-22	6,423	-0.34%
2020/08/18	4	45.45	4	45.61	45.60	0	6,383	0.00%
2020/08/17	6.5	45.54	4	45.45	45.55	2.5	6,403	0.04%
2020/08/14	13.5	45.59	2	45.45	45.55	11.5	6,447	0.18%
2020/08/13	30	45.56	44	45.73	46.00	-14	6,520	-0.21%
2020/08/12	13	44.40	5	43.92	44.60	8	6,548	0.12%
2020/08/11	10	44.39	64	44.02	44.40	-54	6,540	-0.83%
2020/08/10	5	42.97	1	43.30	42.80	4	6,529	0.06%
2020/08/07	2	42.80	4	42.90	42.85	-2	6,640	-0.03%
2020/08/05	8	42.80	0	0.00	42.90	8	6,765	0.12%
2020/08/04	0	0.00	5	42.50	42.95	-5	6,770	-0.07%
2020/08/03	7	42.99	8	42.85	42.50	-1	6,746	-0.01%
2020/07/31	16	43.85	0	0.00	43.80	16	6,707	0.24%
2020/07/30	1	44.05	17	43.51	44.05	-16	6,714	-0.24%
2020/07/29	21	43.88	8	44.16	43.55	13	6,705	0.19%
2020/07/28	6	44.31	14	44.25	44.05	-8	6,708	-0.12%
2020/07/27	1	43.50	12	43.67	43.55	-11	6,654	-0.17%
2020/07/24	1	43.30	5	43.09	43.50	-4	6,672	-0.06%
2020/07/23	0	0.00	2	44.00	44.00	-2	6,655	-0.03%
2020/07/22	2	43.35	1	43.55	43.40	1	6,663	0.02%
2020/07/21	39	44.13	34.4	44.09	43.85	4.7	6,621	0.07%
2020/07/20	8	43.72	7.2	43.54	44.15	0.8	6,516	0.01%
2020/07/17	7	42.63	4	42.66	42.60	3	6,379	0.05%
2020/07/16	15	42.82	1	43.00	42.65	14	6,335	0.22%
2020/07/15	4	42.79	5	43.39	42.60	-1	6,259	-0.02%
2020/07/14	1	43.05	2	42.88	42.80	-1	6,253	-0.02%
2020/07/13	3	42.67	4	42.79	42.70	-1	6,208	-0.02%
2020/07/10	1	43.00	5	42.85	42.70	-4	6,203	-0.06%
2020/07/09	7	42.61	10	42.70	42.70	-3	6,161	-0.05%
2020/07/08	11	42.30	14	42.26	42.50	-3	6,109	-0.05%
2020/07/07	6	41.94	7	41.96	42.25	-1	6,045	-0.02%
2020/07/06	3	41.72	3	41.85	41.90	0	5,939	0.00%
2020/07/03	5	41.54	1	41.70	41.45	4	5,898	0.07%
2020/07/02	44	41.65	24	41.69	42.05	20	5,873	0.34%
2020/07/01	47	42.02	8	42.06	41.85	39	5,811	0.67%
2020/06/30	45	41.15	6	41.27	41.65	39	5,767	0.68%
2020/06/29	42	40.95	43	41.23	41.20	-1	5,730	-0.02%
2020/06/24	10	41.29	10	41.35	41.30	0	5,657	0.00%
2020/06/23	8	40.91	2	40.95	41.00	6	5,598	0.11%
2020/06/22	27	40.79	2	40.90	40.85	25	5,554	0.45%
2020/06/19	22	41.01	8	41.14	40.80	14	5,528	0.25%
2020/06/18	31	41.43	17	41.99	41.20	14	5,443	0.26%
2020/06/17	31	41.91	11	42.32	41.85	20	5,429	0.37%
2020/06/16	60	42.33	43	42.40	42.00	17	5,398	0.31%
2020/06/15	43	46.07	21	46.09	46.10	22	5,254	0.42%
2020/06/12	12	45.07	14	45.20	46.05	-2	5,238	-0.04%
2020/06/11	4	46.01	14	46.04	46.10	-10	5,257	-0.19%
2020/06/10	2	45.95	3	45.93	46.00	-1	5,220	-0.02%
2020/06/09	11	45.70	4	45.84	45.85	7	5,301	0.13%
2020/06/08	1	45.50	31	45.59	45.75	-30	5,320	-0.56%
2020/06/05	0	0.00	4	45.44	45.25	-4	5,278	-0.08%
2020/06/04	4	45.38	6	45.21	45.50	-2	5,321	-0.04%
2020/06/03	5	45.90	9	46.12	45.75	-4	5,335	-0.07%
2020/06/02	2	45.50	4	45.60	45.55	-2	5,291	-0.04%
2020/06/01	5	45.33	5.5	45.45	45.05	-0.5	5,274	-0.01%
2020/05/29	1	44.65	1	44.50	44.40	0	5,252	0.00%
2020/05/28	16	45.13	10	45.13	44.75	6	5,169	0.12%
2020/05/27	0	0.00	5	44.90	44.85	-5	5,144	-0.10%
2020/05/26	4	44.75	7	44.74	44.50	-3	5,178	-0.06%
2020/05/25	3	44.53	15	44.19	44.45	-12	5,159	-0.23%
2020/05/22	5.1	44.88	15	44.67	44.70	-9.9	5,172	-0.19%
2020/05/21	6	44.75	4.1	44.79	44.95	2	5,156	0.04%
2020/05/20	14	43.96	11	43.98	44.10	3	5,096	0.06%
2020/05/19	15	43.07	15	43.12	43.15	0	4,996	0.00%
2020/05/18	6	42.77	46	42.82	42.60	-40	4,881	-0.82%
2020/05/15	13.5	42.20	18	42.29	42.40	-4.5	4,796	-0.09%
2020/05/14	10	41.24	36	41.07	41.40	-26	4,657	-0.56%
2020/05/13	10.5	40.85	13.2	40.65	41.00	-2.7	4,542	-0.06%
2020/05/12	2	39.40	0.3	39.50	39.40	1.8	4,430	0.04%
2020/05/11	2	39.85	11	39.84	39.90	-9	4,423	-0.20%
2020/05/08	1	39.45	8	39.51	39.35	-7	4,420	-0.16%
2020/05/07	4	39.36	1	39.40	39.15	3	4,426	0.07%
2020/05/05	0	0.00	6	39.20	39.00	-6	4,488	-0.13%
2020/05/04	8	38.86	7	38.81	38.90	1	4,492	0.02%
2020/04/30	3	39.92	7	39.90	39.90	-4	4,486	-0.09%
2020/04/29	5	39.68	6	39.69	39.75	-1	4,481	-0.02%
2020/04/28	12	39.55	21	39.53	39.50	-9	4,499	-0.20%
2020/04/27	7	39.13	4.1	39.17	39.05	2.9	4,656	0.06%
2020/04/24	0	0.00	13	38.43	38.05	-13	4,641	-0.28%
2020/04/23	9	38.22	2	38.20	38.40	7	4,659	0.15%
2020/04/22	7	37.88	6	37.71	38.15	1	4,657	0.02%
2020/04/21	2	38.23	7	38.15	37.80	-5	4,681	-0.11%
2020/04/20	7	38.49	57	38.58	38.60	-50	4,697	-1.06%
2020/04/17	7	38.48	2.3	38.43	38.45	4.7	4,664	0.10%
2020/04/16	0	0.00	3	37.80	37.90	-3	4,597	-0.07%
2020/04/15	0	0.00	1	37.80	37.80	-1	4,570	-0.02%
2020/04/14	0.1	37.30	9	37.29	37.30	-8.9	4,545	-0.20%
2020/04/13	0	0.00	21	36.92	37.00	-21	4,552	-0.46%
2020/04/10	1	37.10	0	0.00	37.35	1	4,578	0.02%
2020/04/08	0	0.00	4	37.50	37.25	-4	4,640	-0.09%
2020/04/01	0	0.00	4	37.00	36.70	-4	4,715	-0.08%
2020/03/31	2	37.00	0	0.00	37.15	2	4,708	0.04%
2020/03/30	0	0.00	9	36.42	36.55	-9	4,683	-0.19%
2020/03/27	3	37.40	3	37.80	36.60	0	4,715	0.00%
2020/03/26	0	0.00	5	36.70	37.00	-5	4,704	-0.11%
2020/03/25	0	0.00	10	35.74	35.90	-10	4,738	-0.21%
2020/03/24	1.6	34.29	23	34.88	34.35	-21.4	4,724	-0.45%
2020/03/23	4	33.12	5	33.41	32.75	-1	4,674	-0.02%
2020/03/20	59	33.89	30	34.25	33.75	29	4,624	0.63%
2020/03/19	6	33.55	14.1	33.59	33.50	-8.1	4,558	-0.18%
2020/03/18	2	34.68	1	35.30	34.45	1	4,437	0.02%
2020/03/17	30	34.66	49	34.98	34.60	-19	4,323	-0.44%
2020/03/16	4	34.85	2.1	34.72	34.30	2	4,185	0.05%
2020/03/13	25	33.24	20	33.37	33.75	5	4,087	0.12%
2020/03/12	5	35.40	10	35.25	35.40	-5	3,902	-0.13%
2020/03/11	2	36.65	0	0.00	36.70	2	3,834	0.05%
2020/03/10	0	0.00	155	36.70	36.70	-155	3,798	-4.08%	大賣/鉅額交易
2020/03/09	1	37.00	5	37.05	36.90	-4	3,733	-0.11%
2020/03/06	1	37.70	0	0.00	37.55	1	3,674	0.03%
2020/03/05	0	0.00	21	37.75	37.75	-21	3,644	-0.58%
2020/03/03	6	37.07	0	0.00	36.90	6	3,593	0.17%
2020/03/02	1	36.80	0	0.00	36.80	1	3,549	0.03%
2020/02/27	5	37.75	9	37.68	37.60	-4	3,595	-0.11%
2020/02/26	1	36.85	2	37.48	37.65	-1	3,530	-0.03%
2020/02/25	1	37.40	2	37.70	37.60	-1	3,507	-0.03%
2020/02/24	1	37.65	1	37.90	37.90	0	3,489	0.00%
2020/02/21	1	38.25	0	0.00	38.10	1	3,461	0.03%
2020/02/20	4	38.14	7	38.12	38.25	-3	3,488	-0.09%
2020/02/19	0	0.00	2	38.08	38.10	-2	3,489	-0.06%
2020/02/18	2	37.68	2	37.65	37.80	0	3,491	0.00%
2020/02/17	4	37.58	1	37.50	37.60	3	3,524	0.09%
2020/02/14	1	37.70	30	37.70	37.70	-29	3,602	-0.80%
2020/02/13	1	37.80	0	0.00	37.90	1	3,690	0.03%
2020/02/12	2	37.75	7	37.80	37.70	-5	3,706	-0.13%
2020/02/11	4.1	37.62	0	0.00	37.50	4.1	3,692	0.11%
2020/02/07	0	0.00	5	38.00	38.00	-5	3,685	-0.14%
2020/02/06	24	38.10	4	38.35	38.50	20	3,678	0.54%
2020/02/05	1	37.60	2	37.60	37.70	-1	3,651	-0.03%
2020/02/04	39	37.28	1	37.20	37.30	38	3,619	1.05%
2020/02/03	1	36.90	9	37.07	37.20	-8	3,614	-0.22%
2020/01/31	60	37.34	53	37.36	37.50	7	3,587	0.20%
2020/01/30	52	37.08	5	37.32	37.00	47	3,552	1.32%
2020/01/20	1	38.80	17	38.77	38.80	-16	3,366	-0.48%
2020/01/17	2	38.50	24.1	38.55	38.55	-22.1	3,342	-0.66%
2020/01/16	0	0.00	6	38.50	38.30	-6	3,327	-0.18%
2020/01/15	0	0.00	8	38.33	38.25	-8	3,359	-0.24%
2020/01/14	64	38.12	16.2	37.94	38.15	47.8	3,353	1.43%
2020/01/13	2	37.55	0	37.55	37.55	2	3,333	0.06%
2020/01/10	0	0.00	1.2	37.44	37.45	-1.2	3,378	-0.04%
2020/01/09	0	0.00	1	37.15	37.15	-1	3,379	-0.03%
2020/01/08	1	36.70	26	36.93	36.95	-25	3,377	-0.74%
2020/01/07	0	0.00	9	37.18	37.10	-9	3,364	-0.27%
2020/01/06	0	0.00	2	37.30	37.30	-2	3,390	-0.06%
2020/01/03	4	37.29	1	37.25	37.50	3	3,401	0.09%
2020/01/02	2	37.50	0	0.00	37.40	2	3,361	0.06%
2019/12/31	11	37.46	0	0.00	37.50	11	3,354	0.33%
2019/12/30	2	37.45	2	37.48	37.50	0	3,312	0.00%
2019/12/27	9	37.56	7	37.54	37.50	2	3,296	0.06%
2019/12/26	12	37.60	0	0.00	37.60	12	3,287	0.37%
2019/12/25	7	37.67	19	37.70	37.70	-12	3,297	-0.36%
2019/12/24	1	37.70	1	37.75	37.60	0	3,313	0.00%
2019/12/23	12	37.70	0	0.00	37.70	12	3,280	0.37%
2019/12/20	4	38.00	3	38.03	37.60	1	3,258	0.03%
2019/12/19	0	0.00	23	38.05	38.05	-23	3,192	-0.72%
2019/12/18	1	37.70	17	37.99	38.15	-16	3,141	-0.51%
2019/12/17	0	0.00	31	37.44	37.60	-31	3,163	-0.98%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/13	1	37.10	0	0.00	37.15	1	3,135	0.03%
2019/12/12	2	37.35	3	37.25	37.15	-1	3,171	-0.03%
2019/12/11	0	0.00	1	37.30	37.35	-1	3,183	-0.03%
2019/12/10	0	0.00	1	37.15	37.20	-1	3,244	-0.03%
2019/12/09	1	37.10	2	37.00	37.00	-1	3,284	-0.03%
2019/12/06	5	36.98	2	37.08	37.10	3	3,317	0.09%
2019/12/05	1.1	37.00	0	0.00	37.05	1.1	3,322	0.03%
2019/12/04	33	36.90	10	37.15	37.15	23	3,356	0.69%
2019/12/03	2	36.93	1	36.95	36.90	1	3,382	0.03%
2019/12/02	1	37.05	11	37.05	36.95	-10	3,385	-0.30%
2019/11/29	11	37.09	37	36.91	36.85	-26	3,411	-0.76%
2019/11/28	2	37.35	1	37.40	37.30	1	3,389	0.03%
2019/11/27	0	0.00	4	37.54	37.50	-4	3,425	-0.12%
2019/11/26	1	37.40	3	37.53	37.45	-2	3,438	-0.06%
2019/11/25	3	37.55	12	37.58	37.35	-9	3,338	-0.27%
2019/11/22	0	0.00	29	37.30	37.40	-29	3,393	-0.85%
2019/11/21	13	36.94	2	37.15	36.75	11	3,418	0.32%
2019/11/20	1	37.05	11	37.15	37.15	-10	3,435	-0.29%
2019/11/19	20	37.16	48	37.24	37.25	-28	3,496	-0.80%
2019/11/18	2	37.55	57	37.63	37.55	-55	3,495	-1.57%
2019/11/15	0	0.00	1	37.55	37.55	-1	3,505	-0.03%
2019/11/14	25	37.64	0	0.00	37.30	25	3,498	0.71%
2019/11/13	22	37.47	41	37.71	37.90	-19	3,477	-0.55%
2019/11/12	0.1	37.40	87.1	37.02	37.45	-86.9	3,400	-2.56%
2019/11/11	5	36.38	0	0.00	36.50	5	3,309	0.15%
2019/11/08	23	36.41	15	36.50	36.50	8	3,285	0.24%
2019/11/07	32	36.55	0	0.00	36.50	32	3,310	0.97%
2019/11/06	56	36.69	19	36.63	36.70	37	3,326	1.11%
2019/11/05	7	36.37	0	0.00	36.30	7	3,314	0.21%
2019/11/04	11	36.36	0	0.00	36.40	11	3,308	0.33%
2019/11/01	5	36.45	0	0.00	36.45	5	3,299	0.15%
2019/10/31	8	36.57	3	36.62	36.35	5	3,338	0.15%
2019/10/30	4	36.36	27.1	36.41	36.50	-23.1	3,318	-0.69%
2019/10/29	39	36.24	0	0.00	36.10	39	3,307	1.18%
2019/10/28	21	36.50	11	36.60	36.60	10	3,278	0.31%
2019/10/25	2	36.65	7	36.70	36.80	-5	3,271	-0.15%
2019/10/24	10	36.40	6	36.47	36.60	4	3,262	0.12%
2019/10/23	25	36.47	11.4	36.58	36.50	13.6	3,270	0.42%
2019/10/22	53	36.44	1	36.40	36.35	52	3,230	1.61%
2019/10/21	19	36.07	19	36.24	36.15	0	3,197	0.00%
2019/10/18	1	36.00	2	36.23	35.95	-1	3,153	-0.03%
2019/10/17	1	35.85	0	0.00	35.95	1	3,088	0.03%
2019/10/16	5	35.95	12	35.95	36.00	-7	3,062	-0.23%
2019/10/15	126	36.03	5	36.02	35.90	121	3,056	3.96%	大買/鉅額交易
2019/10/14	9	36.06	0	0.00	35.90	9	3,031	0.30%
2019/10/09	11	36.30	0	0.00	36.20	11	2,966	0.37%
2019/10/08	1	36.60	0	0.00	36.85	1	2,927	0.03%
2019/10/07	4	36.84	1	36.90	36.80	3	2,914	0.10%
2019/10/04	0	0.00	1	36.75	36.80	-1	2,895	-0.03%
2019/10/03	4	36.13	1	36.40	36.50	3	2,880	0.10%
2019/10/02	2	36.45	0	0.00	36.70	2	2,856	0.07%
2019/10/01	2	36.60	9	36.76	36.75	-7	2,837	-0.25%
2019/09/27	2	36.43	0	0.00	36.30	2	2,813	0.07%
2019/09/26	1	36.80	8	36.75	36.75	-7	2,788	-0.25%
2019/09/25	0	0.00	3	37.02	36.95	-3	2,761	-0.11%
2019/09/24	2	36.60	0	0.00	37.00	2	2,735	0.07%
2019/09/23	0	0.00	1	37.00	36.85	-1	2,684	-0.04%
2019/09/20	7	36.94	3	37.03	36.80	4	2,687	0.15%
2019/09/19	1	36.70	1	36.85	36.75	0	2,604	0.00%
2019/09/18	2	36.85	2	36.88	36.80	0	2,625	0.00%
2019/09/17	8	36.72	5	37.00	36.80	3	2,643	0.11%
2019/09/16	0	0.00	4	36.70	36.90	-4	2,625	-0.15%
2019/09/12	9	36.38	33	36.79	36.45	-24	2,640	-0.91%
2019/09/11	11	36.35	3	36.70	36.40	8	2,610	0.31%
2019/09/10	32	36.59	4	36.55	36.60	28	2,574	1.09%
2019/09/09	2	36.38	0	0.00	36.60	2	2,548	0.08%
2019/09/06	21	36.71	3	36.80	36.50	18	2,513	0.72%
2019/09/05	5	36.52	0.1	36.80	36.80	5	2,470	0.20%
2019/09/04	2	36.45	2	36.50	36.60	0	2,437	0.00%
2019/09/03	13	36.45	6	36.37	36.30	7	2,413	0.29%
2019/09/02	6	36.74	5	36.65	36.65	1	2,391	0.04%
2019/08/30	2	36.98	2	37.00	37.00	0	2,400	0.00%
2019/08/29	0.4	36.60	1	36.60	36.60	-0.6	2,377	-0.03%
2019/08/28	4	36.25	1	36.40	36.40	3	2,379	0.13%
2019/08/27	13	35.97	3	36.37	36.50	10	2,367	0.42%
2019/08/26	15	35.93	5	36.08	36.10	10	2,303	0.43%
2019/08/23	4	36.45	1	36.45	36.60	3	2,278	0.13%
2019/08/22	0.1	38.65	10	38.54	38.65	-9.9	2,224	-0.44%
2019/08/21	0	0.00	1	38.35	38.30	-1	2,329	-0.04%
2019/08/20	11	38.25	0	0.00	38.05	11	2,287	0.48%
2019/08/19	1	38.05	0	0.00	38.20	1	2,262	0.04%
2019/08/16	6	38.10	2	38.03	38.20	4	2,250	0.18%
2019/08/15	3	37.57	4	37.68	37.75	-1	2,232	-0.04%
2019/08/14	0	0.00	1	37.80	37.60	-1	2,233	-0.04%
2019/08/13	6	37.33	10	37.45	37.35	-4	2,254	-0.18%
2019/08/12	1	37.85	1	37.60	37.55	0	2,269	0.00%
2019/08/08	3	37.15	0	0.00	37.20	3	2,269	0.13%
2019/08/07	1	37.20	0	0.00	37.10	1	2,276	0.04%
2019/08/06	13	37.18	5	37.30	37.20	8	2,306	0.35%
2019/08/05	2	37.68	44	37.53	37.55	-42	2,320	-1.81%
2019/08/02	1	37.80	1.5	37.83	37.85	-0.5	2,327	-0.02%
2019/08/01	2	38.05	0	0.00	38.15	2	2,365	0.08%
2019/07/31	21	38.42	0	0.00	38.35	21	2,369	0.89%
2019/07/30	1	38.35	0	0.00	38.35	1	2,366	0.04%
2019/07/29	0	0.00	7	38.35	38.35	-7	2,406	-0.29%
2019/07/26	13	38.12	7	38.19	38.20	6	2,406	0.25%
2019/07/25	2	38.28	1	38.55	38.30	1	2,409	0.04%
2019/07/24	13	38.56	0	0.00	38.30	13	2,411	0.54%
2019/07/23	1	38.95	2	39.00	38.75	-1	2,407	-0.04%
2019/07/22	1	39.15	21	39.08	39.00	-20	2,391	-0.84%
2019/07/19	0	0.00	6	39.18	39.15	-6	2,441	-0.25%
2019/07/18	1	38.90	3	39.05	39.20	-2	2,468	-0.08%
2019/07/17	1	39.05	3	39.30	39.20	-2	2,510	-0.08%
2019/07/16	5	39.00	0	0.00	39.10	5	2,498	0.20%
2019/07/15	1	38.90	0	0.00	39.00	1	2,526	0.04%
2019/07/12	1	39.00	2	39.00	39.05	-1	2,572	-0.04%
2019/07/10	0	39.05	6	39.07	39.20	-6	2,704	-0.22%
2019/07/09	1	38.90	1	39.20	39.10	0	2,754	0.00%
2019/07/05	1	39.15	0	0.00	39.15	1	2,847	0.04%
2019/07/04	0	0.00	6	39.08	39.20	-6	2,899	-0.21%
2019/07/03	0	0.00	3	39.05	39.05	-3	2,943	-0.10%
2019/07/02	0	0.00	2	38.75	38.90	-2	2,976	-0.07%
2019/07/01	6	38.94	0	0.00	38.90	6	3,019	0.20%
2019/06/28	0	0.00	0.1	39.00	39.00	-0.1	3,081	0.00%
2019/06/27	5	39.10	2	39.13	39.15	3	3,139	0.10%
2019/06/26	0.2	38.75	2	38.83	38.90	-1.9	3,139	-0.06%
2019/06/25	3	38.58	1	38.75	38.55	2	3,170	0.06%
2019/06/24	20	38.90	5	38.83	38.50	15	3,143	0.48%
2019/06/20	4	39.20	15	39.34	38.60	-11	3,100	-0.35%
2019/06/19	10	38.60	54	38.67	38.85	-44	3,071	-1.43%
2019/06/17	1	38.35	17	38.31	38.30	-16	3,070	-0.52%
2019/06/14	0	0.00	3	38.00	38.05	-3	3,094	-0.10%
2019/06/13	0	0.00	1	38.05	38.20	-1	3,116	-0.03%
2019/06/12	0	0.00	2	38.15	38.30	-2	3,171	-0.06%
2019/06/11	1	38.00	1	38.30	38.25	0	3,211	0.00%
2019/06/10	1	38.05	0	0.00	38.10	1	3,204	0.03%
2019/06/06	0	0.00	1	37.95	37.70	-1	3,201	-0.03%
2019/06/05	10	38.15	3	38.30	38.15	7	3,205	0.22%
2019/06/04	3	37.63	0	0.00	38.10	3	3,217	0.09%
2019/05/31	0	0.00	2	38.25	38.25	-2	3,218	-0.06%
2019/05/30	25	38.22	22	38.12	38.00	3	3,227	0.09%
2019/05/29	29	38.16	15	38.00	38.00	14	3,244	0.43%
2019/05/28	15	37.80	24	38.11	37.95	-9	3,256	-0.28%
2019/05/27	0	0.00	30	37.65	37.70	-30	3,109	-0.96%
2019/05/24	7	37.25	5	37.38	37.25	2	3,123	0.06%
2019/05/23	3	37.50	0	0.00	37.50	3	3,137	0.10%
2019/05/22	1	37.60	1	37.60	37.70	0	3,145	0.00%
2019/05/21	2	37.65	1	37.65	37.70	1	3,150	0.03%
2019/05/20	47	37.47	48	37.62	37.65	-1	3,138	-0.03%
2019/05/17	45	37.03	44	37.13	37.10	1	3,118	0.03%
2019/05/16	2	36.80	0	0.00	36.55	2	3,101	0.06%
2019/05/15	8	36.67	1	36.60	36.60	7	3,080	0.23%
2019/05/14	7	36.54	0	0.00	36.60	7	3,078	0.23%
2019/05/13	6	37.23	8.4	37.27	37.10	-2.4	3,020	-0.08%
2019/05/10	5	37.28	147	37.25	37.40	-142	2,998	-4.74%	大賣/鉅額交易
2019/05/09	9	37.21	3	37.23	37.15	6	2,983	0.20%
2019/05/08	7	38.07	6	37.88	38.15	1	2,909	0.03%
2019/05/07	0.1	38.00	0	0.00	38.15	0.1	2,890	0.00%
2019/05/06	69	38.03	1	38.00	38.15	68	2,901	2.34%
2019/05/03	0	0.00	62	38.75	38.85	-62	2,861	-2.17%
2019/05/02	0.7	38.50	1	38.50	38.65	-0.3	2,869	-0.01%
2019/04/30	1	37.90	1	37.95	38.50	0	2,908	0.00%
2019/04/29	12	37.72	0	0.00	38.00	12	2,900	0.41%
2019/04/26	4	37.74	3.1	37.85	38.00	0.9	2,927	0.03%
2019/04/25	1	37.85	11	37.99	38.00	-10	2,922	-0.34%
2019/04/24	0	0.00	5	38.13	38.50	-5	2,878	-0.17%
2019/04/23	62	38.06	1	38.00	38.10	61	2,872	2.12%
2019/04/22	1	38.30	68	38.49	38.65	-67	2,840	-2.36%
2019/04/19	2	38.28	4	38.13	38.45	-2	2,843	-0.07%
2019/04/18	66	38.09	6	37.88	38.00	60	2,845	2.11%
2019/04/17	17	39.02	24	38.83	38.65	-7	2,837	-0.25%
2019/04/16	5	38.69	8	38.52	38.85	-3	2,795	-0.11%
2019/04/15	13	37.83	2	38.03	37.60	11	2,720	0.40%
2019/04/12	3	37.50	6	37.61	37.80	-3	2,685	-0.11%
2019/04/11	0	0.00	9	37.76	37.80	-9	2,655	-0.34%
2019/04/10	2	37.63	55	37.60	37.70	-53	2,626	-2.02%
2019/04/09	14	37.58	8	37.48	37.55	6	2,602	0.23%
2019/04/08	59	37.06	9	37.16	37.20	50	2,571	1.94%
2019/04/03	2	37.00	0	0.00	37.00	2	2,552	0.08%
2019/04/02	0	0.00	7	37.06	37.05	-7	2,568	-0.27%
2019/04/01	2	37.05	3	37.05	37.05	-1	2,564	-0.04%
2019/03/29	7	36.69	2	36.90	37.00	5	2,517	0.20%
2019/03/28	20	36.76	1	36.75	36.65	19	2,584	0.74%
2019/03/27	2	37.00	36	36.99	36.95	-34	2,609	-1.30%
2019/03/26	5	37.04	3	37.07	37.00	2	2,670	0.07%
2019/03/25	2	37.05	14	37.07	37.15	-12	2,786	-0.43%
2019/03/22	2	37.23	0.1	37.20	37.20	2	2,791	0.07%
2019/03/21	1	37.40	20	37.32	37.35	-19	2,791	-0.68%
2019/03/20	2	37.03	0	0.00	37.15	2	2,807	0.07%
2019/03/19	2	36.98	13	36.95	37.05	-11	2,802	-0.39%
2019/03/18	1	36.95	0	0.00	37.05	1	2,843	0.04%
2019/03/15	0	0.00	8	37.03	37.20	-8	2,864	-0.28%
2019/03/14	13	36.58	0	0.00	36.65	13	2,809	0.46%
2019/03/13	0	0.00	1	37.10	37.20	-1	2,850	-0.04%
2019/03/12	0	0.00	1	37.00	37.00	-1	2,905	-0.03%
2019/03/11	3	36.67	12	36.65	36.65	-9	3,001	-0.30%
2019/03/08	25	36.45	9	36.46	36.40	16	3,100	0.52%
2019/03/07	15	36.77	8	36.99	36.75	7	3,332	0.21%
2019/03/06	4	36.84	5.1	36.90	37.00	-1.1	3,570	-0.03%
2019/03/05	57	36.81	62	36.90	36.75	-5	3,650	-0.14%
2019/03/04	33	36.95	2	37.00	37.00	31	3,695	0.84%
2019/02/27	5	37.22	3	37.43	37.50	2	3,713	0.05%
2019/02/26	41	37.53	11	37.60	37.30	30	3,734	0.80%
2019/02/25	12	37.25	4	37.48	37.55	8	3,723	0.21%
2019/02/22	9	37.04	2	37.10	37.25	7	3,737	0.19%
2019/02/21	16	37.18	0	0.00	37.10	16	3,781	0.42%
2019/02/20	1	37.50	1	37.30	37.45	0	3,800	0.00%
2019/02/19	8	37.05	3	37.30	37.05	5	3,861	0.13%
2019/02/18	11.1	37.15	0	0.00	37.05	11.1	4,003	0.28%
2019/02/15	31	37.39	1	37.35	37.20	30	4,023	0.75%
2019/02/14	8	37.61	1	38.05	37.60	7	4,086	0.17%
2019/02/13	15	37.77	10	38.10	37.60	5	4,093	0.12%
2019/02/11	3	38.00	8	38.00	37.90	-5	4,111	-0.12%
2019/01/30	0	0.00	17	38.01	37.80	-17	4,105	-0.41%
2019/01/29	7	37.59	5	37.65	37.70	2	4,091	0.05%
2019/01/28	2	37.80	0	0.00	37.80	2	4,102	0.05%
2019/01/25	0	0.00	7	37.70	37.80	-7	4,133	-0.17%
2019/01/24	0	0.00	1	37.25	37.00	-1	4,160	-0.02%
2019/01/23	10	36.75	0	0.00	37.10	10	4,223	0.24%
2019/01/22	10	37.26	1	37.10	37.10	9	4,233	0.21%
2019/01/21	0	0.00	1	37.90	37.90	-1	4,236	-0.02%
2019/01/18	1.3	37.95	16	37.71	38.00	-14.7	4,266	-0.34%
2019/01/16	1	36.85	2	37.15	36.85	-1	4,364	-0.02%
2019/01/15	0	0.00	1	37.20	37.25	-1	4,403	-0.02%
2019/01/14	1	36.95	2	36.70	37.15	-1	4,428	-0.02%
2019/01/11	1	37.20	3	36.85	36.90	-2	4,623	-0.04%
2019/01/10	3	37.03	6.3	37.05	37.20	-3.3	4,649	-0.07%
2019/01/09	3	36.75	26	36.67	36.75	-23	4,659	-0.49%
2019/01/08	5	35.91	0	0.00	35.90	5	4,671	0.11%
2019/01/07	9	36.11	5	36.20	36.35	4	4,743	0.08%
2019/01/04	2	35.25	4	35.91	35.70	-2	4,802	-0.04%
2019/01/03	1	35.55	0	0.00	35.65	1	4,964	0.02%
2019/01/02	2	36.15	4	35.69	35.55	-2	4,988	-0.04%
2018/12/28	1	36.35	3	36.45	36.40	-2	5,006	-0.04%
2018/12/27	2	36.60	6	36.37	36.15	-4	5,041	-0.08%
2018/12/26	20	36.33	13	36.42	35.95	7	5,114	0.14%
2018/12/25	3	35.70	6	36.56	36.80	-3	5,114	-0.06%
2018/12/24	5	36.19	6	36.38	36.85	-1	5,123	-0.02%
2018/12/22	2	35.83	14	35.76	35.75	-12	5,096	-0.24%
2018/12/21	1	34.95	4	35.54	35.50	-3	5,142	-0.06%
2018/12/20	3	35.10	2	35.50	35.15	1	5,085	0.02%
2018/12/19	10	34.83	0	0.00	35.35	10	5,047	0.20%
2018/12/18	34	34.91	5	34.78	34.55	29	5,010	0.58%
2018/12/17	1	35.55	1	35.80	35.55	0	4,931	0.00%
2018/12/14	4	35.76	0	0.00	35.65	4	4,930	0.08%
2018/12/13	11	35.90	0.1	36.15	36.10	10.9	4,920	0.22%
2018/12/12	1	35.70	2	35.78	35.80	-1	4,896	-0.02%
2018/12/11	5.1	35.44	6	35.79	35.25	-0.9	4,865	-0.02%
2018/12/10	9	35.56	12	35.68	35.45	-3	4,804	-0.06%
2018/12/07	3	36.33	2	36.45	36.40	1	4,788	0.02%
2018/12/06	28	36.41	29	36.21	36.35	-1	4,802	-0.02%
2018/12/05	13	37.02	36	37.05	36.90	-23	4,739	-0.49%
2018/12/04	68	37.55	9	37.64	37.55	59	4,691	1.26%
2018/12/03	16	36.81	44.3	37.15	37.65	-28.3	4,612	-0.61%
2018/11/30	89	36.38	27	36.34	36.25	62	4,516	1.37%
2018/11/29	77	36.20	87.4	36.43	35.80	-10.4	4,291	-0.24%
2018/11/28	8	34.93	6.2	35.10	35.05	1.8	4,030	0.04%
2018/11/27	15	33.60	0	0.00	33.80	15	3,944	0.38%
2018/11/26	1	33.90	3	33.75	33.60	-2	3,911	-0.05%
2018/11/23	0	0.00	11	33.35	33.45	-11	3,860	-0.28%
2018/11/22	3	33.60	2	33.55	33.45	1	3,848	0.03%
2018/11/21	2	33.50	1	33.50	33.45	1	3,842	0.03%
2018/11/20	8	33.46	0	0.00	33.35	8	3,815	0.21%
2018/11/19	13	33.76	1	33.80	33.75	12	3,765	0.32%
2018/11/16	12.2	33.49	4	33.65	33.35	8.2	3,735	0.22%
2018/11/15	14	33.29	12	33.03	33.55	2	3,695	0.05%
2018/11/13	16	33.61	5	33.70	33.80	11	3,605	0.31%
2018/11/12	3	34.03	1	34.15	34.00	2	3,558	0.06%
2018/11/09	1	34.10	4	34.13	34.00	-3	3,593	-0.08%
2018/11/08	0	0.00	4	34.65	34.25	-4	3,696	-0.11%
2018/11/07	4	34.35	2	34.50	34.30	2	3,709	0.05%
2018/11/05	0	0.00	32	33.99	34.25	-32	3,784	-0.85%
2018/11/02	2	34.13	4	34.40	34.20	-2	3,807	-0.05%
2018/11/01	15	33.58	9	33.77	34.10	6	3,847	0.16%
2018/10/31	16	33.08	1.5	33.33	33.30	14.5	3,840	0.38%
2018/10/30	6	33.08	0	0.00	32.90	6	3,778	0.16%
2018/10/29	5	33.05	4	32.73	32.75	1	3,758	0.03%
2018/10/26	10	33.00	4	32.86	32.95	6	3,727	0.16%
2018/10/25	9	33.14	9	33.52	32.60	0	3,712	0.00%
2018/10/24	6	33.71	5	33.90	34.05	1	3,668	0.03%
2018/10/23	1	34.15	1	34.25	34.20	0	3,639	0.00%
2018/10/22	1	34.60	2	34.65	34.40	-1	3,631	-0.03%
2018/10/19	4	34.69	8	35.03	34.75	-4	3,619	-0.11%
2018/10/18	0	0.00	1	34.25	34.40	-1	3,455	-0.03%
2018/10/17	2	34.05	0	0.00	34.10	2	3,458	0.06%
2018/10/16	3	33.90	0	0.00	33.90	3	3,452	0.09%
2018/10/15	17	33.96	0	0.00	33.90	17	3,430	0.50%
2018/10/12	16	34.06	3.1	33.79	34.00	12.9	3,394	0.38%
2018/10/11	50	34.12	7	34.58	34.00	43	3,337	1.29%
2018/10/09	3	36.68	8	37.08	37.10	-5	3,190	-0.16%
2018/10/08	4.1	36.79	0.2	37.00	36.70	4	3,154	0.13%
2018/10/05	6	36.80	1	36.85	36.90	5	3,159	0.16%
2018/10/04	13	36.96	0	0.00	36.85	13	3,164	0.41%
2018/10/03	9	37.98	19	38.01	38.05	-10	3,122	-0.32%
2018/10/02	27	37.73	6	38.02	37.75	21	3,166	0.66%
2018/10/01	11	38.74	0	0.00	38.50	11	3,163	0.35%
2018/09/28	1	38.85	5	39.10	38.95	-4	3,251	-0.12%
2018/09/27	8	39.20	8	39.14	39.20	0	3,285	0.00%
2018/09/26	3	38.97	2	39.60	38.80	1	3,273	0.03%
2018/09/25	3.4	39.07	24.2	39.56	39.15	-20.8	3,280	-0.64%
2018/09/21	9	38.65	2	38.55	38.75	7	3,301	0.21%
2018/09/20	5	38.49	0	0.00	38.15	5	3,289	0.15%
2018/09/18	3	38.95	0	0.00	39.00	3	3,357	0.09%
2018/09/17	3	38.85	0	0.00	39.05	3	3,390	0.09%
2018/09/14	0	0.00	1	38.70	38.90	-1	3,401	-0.03%
2018/09/13	2	38.23	1	38.40	38.15	1	3,411	0.03%
2018/09/12	4.2	38.34	0	0.00	38.70	4.2	3,430	0.12%
2018/09/11	7	38.29	0	0.00	38.45	7	3,466	0.20%
2018/09/10	0	0.00	10	39.05	39.00	-10	3,509	-0.28%
2018/09/07	16	39.58	7	39.92	39.35	9	3,615	0.25%
2018/09/06	4	39.48	0	0.00	39.30	4	3,656	0.11%
2018/09/05	4	40.19	8	40.20	39.90	-4	3,672	-0.11%
2018/09/04	3	40.65	0	0.00	40.65	3	3,698	0.08%
2018/09/03	8	40.53	0	0.00	40.45	8	3,749	0.21%
2018/08/31	11	40.65	1	41.10	41.10	10	3,766	0.27%
2018/08/30	1	40.65	0	0.00	40.65	1	3,797	0.03%
2018/08/29	0	0.00	6	40.95	41.00	-6	3,834	-0.16%
2018/08/28	0	0.00	2	40.63	40.90	-2	3,883	-0.05%
2018/08/27	5	40.60	0	0.00	40.25	5	3,911	0.13%
2018/08/24	5	40.50	20	40.28	40.30	-15	3,943	-0.38%
2018/08/23	1	40.65	81	40.90	40.90	-80	4,043	-1.98%
2018/08/22	3	40.98	13	40.95	40.80	-10	4,079	-0.25%
2018/08/21	17.1	42.69	6	42.80	42.95	11.1	4,074	0.27%
2018/08/20	2	42.10	1	41.80	42.15	1	4,065	0.02%
2018/08/17	2	42.15	12	42.35	42.15	-10	4,078	-0.25%
2018/08/16	18	41.59	0	0.00	42.00	18	4,099	0.44%
2018/08/15	25	42.24	0	0.00	41.80	25	4,096	0.61%
2018/08/14	0	0.00	1	43.85	44.15	-1	4,026	-0.02%
2018/08/13	1	43.55	3	43.53	43.50	-2	4,088	-0.05%
2018/08/10	1	43.95	0	0.00	44.45	1	4,129	0.02%
2018/08/08	20	43.75	0.1	44.20	43.70	19.9	4,327	0.46%
2018/08/07	95	44.79	4.2	44.30	44.75	90.8	4,352	2.09%
2018/08/06	0	0.00	4	43.39	43.50	-4	4,367	-0.09%
2018/08/02	2	43.15	6	43.21	43.10	-4	4,449	-0.09%
2018/08/01	1	43.25	0	0.00	43.55	1	4,472	0.02%
2018/07/30	0	0.00	2	43.73	43.80	-2	4,451	-0.04%
2018/07/27	9	43.14	1	43.35	43.60	8	4,475	0.18%
2018/07/26	4	42.69	0	0.00	43.35	4	4,502	0.09%
2018/07/25	0	0.00	6	42.50	42.65	-6	4,488	-0.13%
2018/07/24	2	42.35	0	0.00	42.65	2	4,470	0.04%
2018/07/23	1.2	42.39	1	43.20	43.10	0.2	4,489	0.00%
2018/07/20	5	42.25	5	42.35	42.50	0	4,496	0.00%
2018/07/19	3	42.63	2	42.58	42.55	1	4,498	0.02%
2018/07/18	1	43.20	2	42.98	43.35	-1	4,519	-0.02%
2018/07/17	3	42.92	0	0.00	42.65	3	4,521	0.07%
2018/07/13	1	43.60	0	0.00	43.95	1	4,524	0.02%
2018/07/12	6.1	43.20	5	42.92	43.75	1.1	4,493	0.02%
2018/07/11	2	42.38	1	43.00	42.50	1	4,463	0.02%
2018/07/10	0	0.00	2	43.88	43.95	-2	4,429	-0.05%
2018/07/09	2	42.25	4	42.86	42.70	-2	4,402	-0.05%
2018/07/06	9	41.74	5	40.80	41.10	4	4,372	0.09%
2018/07/05	11	43.71	4	43.11	43.00	7	4,337	0.16%
2018/07/03	0	0.00	15	44.65	44.60	-15	4,387	-0.34%
2018/07/02	5	45.26	7	45.13	44.90	-2	4,396	-0.05%
2018/06/29	0	0.00	100	45.59	46.00	-100	4,398	-2.27%
2018/06/28	4	44.45	3	45.00	44.65	1	4,347	0.02%
2018/06/27	120	45.84	1	45.90	45.55	119	4,315	2.76%	大買/鉅額交易
2018/06/26	0	0.00	25	46.14	46.65	-25	4,315	-0.58%
2018/06/25	3	46.00	110	46.21	45.90	-107	4,331	-2.47%	大賣/鉅額交易
2018/06/22	0	0.00	5	46.70	46.50	-5	4,364	-0.11%
2018/06/21	2	46.28	1	46.45	46.50	1	4,421	0.02%
2018/06/20	5	46.29	3	46.30	46.90	2	4,539	0.04%
2018/06/19	2	47.20	2	47.28	47.25	0	4,638	0.00%
2018/06/15	3	46.62	3	46.48	46.80	0	4,717	0.00%
2018/06/14	1	46.75	3	46.58	46.60	-2	4,694	-0.04%
2018/06/13	4	46.79	25	47.27	46.80	-21	4,720	-0.44%
2018/06/12	0	0.00	2	47.00	46.90	-2	4,966	-0.04%
2018/06/11	1	46.90	2	47.00	46.75	-1	5,001	-0.02%
2018/06/08	9	47.64	2	47.45	47.35	7	5,065	0.14%
2018/06/07	7	48.04	0	0.00	48.00	7	5,100	0.14%
2018/06/06	93	47.26	0	0.00	47.35	93	5,067	1.84%
2018/06/05	1	48.05	148	48.12	48.15	-147	5,036	-2.92%	大賣/鉅額交易
2018/06/04	2	47.40	0	0.00	47.80	2	4,974	0.04%
2018/06/01	1	47.20	0	0.00	47.10	1	4,955	0.02%
2018/05/31	5	47.32	7	47.40	48.00	-2	4,953	-0.04%
2018/05/28	0	0.00	1	47.40	47.65	-1	4,923	-0.02%
2018/05/25	1	47.35	2	47.10	47.50	-1	4,913	-0.02%
2018/05/24	1	47.95	12	47.21	47.70	-11	4,906	-0.22%
2018/05/23	0	0.00	22	47.89	47.95	-22	4,902	-0.45%
2018/05/22	1	47.65	0	0.00	47.70	1	4,898	0.02%
2018/05/21	0	0.00	5.2	47.62	47.75	-5.2	4,907	-0.11%
2018/05/18	9	47.55	11	47.39	47.45	-2	4,839	-0.04%
2018/05/17	16	47.09	27	47.30	47.00	-11	4,793	-0.23%
2018/05/16	9	45.96	22.1	46.19	46.00	-13.1	4,662	-0.28%
2018/05/15	1	44.00	9	44.73	45.25	-8	4,668	-0.17%
2018/05/14	7	44.21	2	44.13	44.45	5	4,688	0.11%
2018/05/11	21	43.96	2	43.45	43.30	19	4,696	0.40%
2018/05/10	0	0.00	1	43.80	44.40	-1	4,687	-0.02%
2018/05/09	0	0.00	9	43.55	43.20	-9	4,654	-0.19%
2018/05/07	2	42.20	0	0.00	42.40	2	4,634	0.04%
2018/05/04	0	0.00	0.3	42.95	43.00	-0.3	4,612	-0.01%
2018/05/03	0	0.00	0.4	42.80	42.95	-0.4	4,576	-0.01%
2018/05/02	0	0.00	1	42.90	42.85	-1	4,537	-0.02%
2018/04/30	0	0.00	2	42.70	42.75	-2	4,544	-0.04%
2018/04/27	28	41.73	1	42.30	41.80	27	4,540	0.59%
2018/04/26	9	42.94	0	0.00	42.65	9	4,507	0.20%
2018/04/25	5	42.80	1	43.20	43.50	4	4,501	0.09%
2018/04/23	2	44.13	0	0.00	44.00	2	4,487	0.04%
2018/04/20	1	44.45	4	44.45	44.75	-3	4,477	-0.07%
2018/04/19	0	0.00	7	44.62	44.80	-7	4,468	-0.16%
2018/04/18	3	43.95	4	43.95	44.00	-1	4,464	-0.02%
2018/04/17	3	44.00	2	44.05	44.20	1	4,471	0.02%
2018/04/16	0	0.00	1	44.55	44.70	-1	4,467	-0.02%
2018/04/13	1	45.05	6	45.00	45.00	-5	4,509	-0.11%
2018/04/11	2	44.58	4	44.59	45.15	-2	4,543	-0.04%
2018/04/09	3	44.00	15	43.14	44.10	-12	4,583	-0.26%
2018/04/03	3	43.65	1	43.60	43.50	2	4,491	0.04%
2018/04/02	1	44.00	4	44.13	44.25	-3	4,472	-0.07%
2018/03/30	0	0.00	1	43.40	43.60	-1	4,446	-0.02%
2018/03/29	2	42.95	5.2	43.30	43.50	-3.2	4,409	-0.07%
2018/03/28	0	0.00	10	43.26	43.25	-10	4,381	-0.23%
2018/03/27	1	43.55	2	43.50	43.40	-1	4,319	-0.02%
2018/03/26	2	43.08	3	43.35	43.65	-1	4,297	-0.02%
2018/03/23	0	43.15	9	42.32	43.35	-9	4,205	-0.21%
2018/03/22	5	43.17	7	43.19	43.20	-2	4,084	-0.05%
2018/03/21	1	42.30	37	42.56	42.70	-36	3,937	-0.91%
2018/03/20	2	42.10	8	42.25	42.15	-6	3,874	-0.15%
2018/03/19	13	42.05	15	42.04	42.15	-2	3,842	-0.05%
2018/03/16	0	0.00	58	41.63	41.75	-58	3,793	-1.53%
2018/03/15	1	39.80	48	40.48	40.80	-47	3,573	-1.32%
2018/03/14	7	39.76	19.3	39.69	39.80	-12.3	3,514	-0.35%
2018/03/13	11	38.93	9	39.05	39.05	2	3,464	0.06%
2018/03/12	0	0.00	9	38.50	38.40	-9	3,495	-0.26%
2018/03/09	0	0.00	3	38.17	38.10	-3	3,523	-0.09%
2018/03/08	1	38.10	2	38.33	38.05	-1	3,558	-0.03%
2018/03/07	9	38.11	12	38.44	38.05	-3	3,568	-0.08%
2018/03/06	5	37.91	2	37.90	38.10	3	3,607	0.08%
2018/03/05	32.1	37.98	5	37.85	37.70	27.1	3,809	0.71%
2018/03/02	6	38.52	2	38.75	38.75	4	3,843	0.10%
2018/03/01	3.1	38.61	3	39.07	39.15	0.1	3,903	0.00%
2018/02/27	4	38.80	13	38.86	38.70	-9	3,860	-0.23%
2018/02/26	30	39.02	0	0.00	39.00	30	3,858	0.78%
2018/02/23	3	38.85	5	38.96	38.95	-2	3,858	-0.05%
2018/02/22	9	38.28	0	0.00	38.30	9	3,843	0.23%
2018/02/21	3	38.50	10	38.60	38.35	-7	3,870	-0.18%
2018/02/12	1	38.40	0	0.00	37.90	1	3,867	0.03%
2018/02/09	3	37.47	5	37.57	37.90	-2	3,936	-0.05%
2018/02/08	1	38.70	2	38.93	38.80	-1	3,947	-0.03%
2018/02/07	19	38.99	9	39.11	38.65	10	3,983	0.25%
2018/02/06	13	37.57	21	37.52	37.85	-8	3,901	-0.21%
2018/02/05	17	39.26	9	39.39	39.30	8	3,810	0.21%
2018/02/02	33	40.34	4	40.35	40.20	29	3,799	0.76%
2018/02/01	8	41.13	1	40.90	40.95	7	3,783	0.19%
2018/01/31	6	40.73	5	41.46	41.25	1	3,844	0.03%
2018/01/30	19	41.14	7	41.07	40.85	12	3,832	0.31%
2018/01/29	3	41.87	0	0.00	41.75	3	3,819	0.08%
2018/01/26	11	41.69	0	0.00	42.00	11	3,820	0.29%
2018/01/25	1	41.80	30	41.82	41.85	-29	3,831	-0.76%
2018/01/24	11	41.56	4	41.33	41.50	7	3,833	0.18%
2018/01/23	0	0.00	14	42.00	42.00	-14	3,836	-0.36%
2018/01/22	4.3	41.90	10	41.96	42.00	-5.7	3,841	-0.15%
2018/01/19	20.2	42.06	12.1	41.96	41.95	8.2	3,853	0.21%
2018/01/18	12.3	41.81	2	42.30	41.85	10.3	3,837	0.27%
2018/01/17	33	41.58	13	41.52	41.85	20	3,834	0.52%
2018/01/16	22.2	41.56	6	41.65	41.65	16.2	3,862	0.42%
2018/01/15	19	41.67	51	41.89	41.80	-32	3,967	-0.81%
2018/01/12	3	41.35	1	41.80	41.60	2	4,034	0.05%
2018/01/11	7	41.32	1	41.30	41.45	6	4,026	0.15%
2018/01/10	7	41.33	15	42.00	41.60	-8	4,079	-0.20%
2018/01/09	15	41.82	3	41.70	41.90	12	4,111	0.29%
2018/01/08	23	41.96	6	42.22	42.10	17	4,127	0.41%
2018/01/05	33	42.01	32	41.98	42.25	1	4,136	0.02%
2018/01/04	31	41.85	9	41.99	41.80	22	4,169	0.53%
2018/01/03	12	41.47	6.3	41.53	41.70	5.8	4,145	0.14%
2018/01/02	0	0.00	18	40.69	40.85	-18	4,095	-0.44%