聯華 (1229)-台新券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.8
漲跌
▲1.2
漲幅
+1.80%
成交量
1,011張
產業
上市食品類股
1066人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯華 (1229)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.2	67.01	0	0.00	67.80	4.2	978	0.43%
2024/05/30	2.5	66.76	6.2	66.80	66.60	-3.7	1,004	-0.37%
2024/05/29	2	66.95	0	0.00	67.10	2	1,013	0.20%
2024/05/28	1.3	66.91	4	67.20	67.30	-2.7	1,007	-0.27%
2024/05/27	0.8	67.29	22.5	67.05	67.00	-21.7	1,015	-2.14%
2024/05/24	1.3	67.20	0	0.00	67.10	1.3	1,015	0.12%
2024/05/23	3.8	67.79	6.1	67.90	67.60	-2.3	1,017	-0.23%
2024/05/22	1	68.10	0.1	68.20	68.10	0.9	1,021	0.09%
2024/05/21	14.2	68.40	2	68.40	68.30	12.1	1,020	1.19%
2024/05/20	6	68.68	12.6	68.43	68.20	-6.6	1,023	-0.64%
2024/05/17	2.4	68.09	1.6	68.23	68.00	0.8	1,018	0.08%
2024/05/16	1.8	68.20	15.2	67.70	68.30	-13.4	1,020	-1.31%
2024/05/15	1.2	67.27	0	0.00	67.50	1.2	1,021	0.12%
2024/05/14	8.8	67.34	0	0.00	67.30	8.8	1,027	0.85%
2024/05/13	20.5	67.57	6	67.83	67.70	14.5	1,028	1.41%
2024/05/10	1.1	67.20	20.7	67.14	67.40	-19.6	1,025	-1.91%
2024/05/09	1.2	67.27	0	0.00	67.40	1.2	1,054	0.11%
2024/05/08	1.1	66.85	0	0.00	67.70	1.1	1,051	0.11%
2024/05/07	6.4	67.26	1	67.00	67.30	5.4	1,049	0.51%
2024/05/06	6	67.53	10	67.56	67.40	-4	1,047	-0.38%
2024/05/03	2.8	66.79	2	66.70	66.60	0.8	1,049	0.08%
2024/05/02	18	66.39	3.5	66.31	66.40	14.5	1,045	1.39%
2024/04/30	0.5	66.50	4	66.20	66.40	-3.5	1,048	-0.34%
2024/04/29	1	65.80	37.2	66.31	66.50	-36.2	1,048	-3.45%
2024/04/26	5.3	65.35	0	0.00	65.50	5.3	1,046	0.51%
2024/04/25	2.3	65.63	0	0.00	65.50	2.3	1,045	0.22%
2024/04/24	2.4	66.45	0	0.00	66.20	2.4	1,043	0.23%
2024/04/23	1.2	65.70	4	65.85	66.20	-2.8	1,060	-0.26%
2024/04/22	2.3	65.28	2.1	65.54	65.50	0.2	1,066	0.02%
2024/04/19	32.5	65.25	4.1	65.26	65.30	28.4	1,060	2.68%
2024/04/18	2.4	65.99	2	66.10	66.10	0.4	1,036	0.04%
2024/04/17	11.9	66.34	1.4	66.59	66.30	10.5	1,039	1.01%
2024/04/16	17.4	66.66	0.2	66.83	66.30	17.2	1,023	1.68%
2024/04/15	3.6	67.83	2	67.80	67.70	1.6	992	0.16%
2024/04/12	2.1	67.43	10	67.48	67.50	-7.9	990	-0.79%
2024/04/11	0.1	67.95	7.3	67.84	67.70	-7.2	994	-0.72%
2024/04/10	0	0.00	3	68.00	68.00	-3	994	-0.30%
2024/04/09	0.3	68.00	17.1	67.94	67.80	-16.8	1,008	-1.67%
2024/04/08	3	67.47	2.1	67.91	67.40	0.9	1,004	0.09%
2024/04/03	2.7	67.46	1	67.60	67.30	1.7	1,002	0.17%
2024/04/02	5.3	67.62	9.3	67.53	67.50	-4.1	1,005	-0.40%
2024/04/01	1.1	67.91	1.1	67.82	67.80	0	1,009	0.00%
2024/03/29	2.4	67.78	0	0.00	67.90	2.4	1,012	0.23%
2024/03/28	1.1	67.80	9	67.90	68.00	-7.9	1,016	-0.78%
2024/03/27	1.5	67.18	2	67.40	67.20	-0.5	1,011	-0.05%
2024/03/26	6.7	67.34	7	67.30	66.80	-0.3	1,011	-0.03%
2024/03/25	23.6	67.51	0.3	67.50	67.10	23.3	998	2.34%
2024/03/22	1.1	67.71	1	67.70	67.80	0.1	992	0.01%
2024/03/21	2.1	67.65	0	0.00	67.60	2.1	999	0.21%
2024/03/20	6.5	67.06	1	67.00	67.30	5.5	1,039	0.53%
2024/03/19	9.4	67.25	10.4	67.50	67.20	-1	1,037	-0.09%
2024/03/18	2.5	67.47	6	67.87	67.70	-3.5	1,033	-0.34%
2024/03/15	7.2	68.25	7.1	67.90	67.70	0.1	1,029	0.01%
2024/03/14	1.3	68.95	5.8	68.85	68.70	-4.5	1,022	-0.44%
2024/03/13	1.7	68.70	8.2	68.61	69.20	-6.5	1,018	-0.64%
2024/03/12	9.4	68.64	39.7	68.68	68.60	-30.3	1,010	-3.00%
2024/03/11	22.7	68.81	45.1	68.65	68.80	-22.4	1,008	-2.22%
2024/03/08	21.8	66.21	28.1	66.31	65.70	-6.3	954	-0.66%
2024/03/07	4.2	66.96	8.2	66.99	67.00	-4	936	-0.42%
2024/03/06	6.8	67.05	24.7	67.25	67.30	-18	932	-1.93%
2024/03/05	92.4	67.38	12.6	67.65	67.40	79.7	944	8.44%
2024/03/04	3.3	65.78	0	0.00	66.00	3.3	928	0.35%
2024/03/01	2.2	65.38	22.2	65.53	65.50	-20	920	-2.17%
2024/02/29	3.2	64.90	45.1	64.91	65.50	-41.9	932	-4.49%
2024/02/27	8.3	64.68	13	64.42	64.60	-4.7	914	-0.52%
2024/02/26	4.3	64.89	0	0.00	64.80	4.3	911	0.47%
2024/02/23	4.2	65.37	21.1	65.93	65.00	-16.8	914	-1.84%
2024/02/22	0.3	65.42	3.1	65.50	65.50	-2.9	944	-0.30%
2024/02/21	7.4	64.82	1.1	65.12	64.80	6.3	956	0.66%
2024/02/20	3	64.93	2.5	65.06	64.90	0.5	955	0.06%
2024/02/19	1.2	65.15	1.2	65.44	65.10	-0.1	957	-0.01%
2024/02/16	11.1	65.41	3	65.70	65.20	8.1	982	0.82%
2024/02/15	16.8	65.63	1.1	65.81	65.50	15.7	991	1.58%
2024/02/05	4	65.70	3.6	65.62	65.80	0.4	979	0.04%
2024/02/02	16.4	65.65	2.3	65.66	65.60	14.1	977	1.44%
2024/02/01	49.8	65.54	3	65.47	65.70	46.8	973	4.81%
2024/01/31	5	65.06	1	65.00	64.90	4	946	0.42%
2024/01/30	3.2	65.21	10.1	65.16	64.80	-7	945	-0.74%
2024/01/29	1.1	65.72	3.5	65.83	65.40	-2.4	940	-0.25%
2024/01/26	0.8	66.04	19	66.04	66.00	-18.1	936	-1.93%
2024/01/25	1.3	65.02	0.1	65.10	64.80	1.2	925	0.13%
2024/01/24	2.3	64.73	0	0.00	64.60	2.3	926	0.24%
2024/01/23	1.7	65.01	0.8	65.00	64.90	0.9	927	0.10%
2024/01/22	0.1	65.10	3	64.87	64.90	-2.9	932	-0.31%
2024/01/19	2	64.11	0.9	64.30	64.20	1.1	935	0.11%
2024/01/18	5.4	63.74	10	63.70	63.80	-4.6	934	-0.49%
2024/01/17	8.4	63.59	0	0.00	63.60	8.4	937	0.89%
2024/01/16	6.3	64.44	4	64.48	64.00	2.3	917	0.25%
2024/01/15	1.9	65.19	1.1	65.50	65.10	0.8	905	0.09%
2024/01/12	1	65.40	5.3	65.54	65.00	-4.3	911	-0.47%
2024/01/11	8.1	65.01	25	64.96	65.90	-16.9	910	-1.86%
2024/01/10	6.8	64.07	4	64.18	64.00	2.8	924	0.30%
2024/01/09	0.2	64.74	2.9	64.57	64.50	-2.7	925	-0.29%
2024/01/08	5.4	64.81	2.4	64.85	64.80	3	927	0.32%
2024/01/05	4.6	65.02	24	64.90	64.90	-19.4	932	-2.07%
2024/01/04	2.6	65.32	0.4	65.30	65.20	2.3	927	0.24%
2024/01/03	15.6	65.60	4.4	65.94	65.30	11.2	934	1.20%
2024/01/02	2.1	66.41	1.4	66.53	66.50	0.7	919	0.08%
2023/12/29	4.8	66.48	1.1	66.60	66.70	3.7	923	0.40%
2023/12/28	4.5	66.11	2	66.20	66.40	2.5	922	0.27%
2023/12/27	4.6	65.83	14	65.89	65.90	-9.4	919	-1.02%
2023/12/26	15.3	65.96	7.2	65.81	65.90	8.1	914	0.89%
2023/12/25	44.7	65.79	1.5	65.80	65.70	43.2	917	4.71%
2023/12/22	2.3	66.02	1	66.10	66.00	1.3	913	0.14%
2023/12/21	20.2	66.00	3.1	66.27	66.20	17.1	915	1.87%
2023/12/20	0.3	66.30	23.2	66.21	66.30	-23	919	-2.50%
2023/12/19	5.6	65.95	6	65.93	66.00	-0.4	914	-0.04%
2023/12/18	5	66.61	16.8	66.59	66.30	-11.8	905	-1.30%
2023/12/15	5.1	67.38	10.4	67.69	67.00	-5.4	895	-0.60%
2023/12/14	4.2	67.37	6	67.70	67.30	-1.8	852	-0.21%
2023/12/13	3.8	66.91	1.4	67.00	67.00	2.4	849	0.28%
2023/12/12	9.3	67.17	13.7	66.95	67.20	-4.4	883	-0.50%
2023/12/11	167.3	67.36	14.6	67.37	67.20	152.7	887	17.20%	大買/鉅額交易
2023/12/08	2.5	68.01	2.6	68.21	67.80	-0.1	874	-0.01%
2023/12/07	6.6	68.18	1.5	68.39	68.50	5.1	865	0.58%
2023/12/06	2	69.10	14.2	68.92	68.60	-12.2	863	-1.41%
2023/12/05	2.8	68.51	4	68.73	68.50	-1.2	850	-0.15%
2023/12/04	3.3	68.56	1	68.80	68.50	2.3	847	0.28%
2023/12/01	5.1	68.36	0.8	68.42	68.40	4.3	845	0.51%
2023/11/30	7.1	68.46	12.2	68.67	68.40	-5.1	847	-0.60%
2023/11/29	1.7	67.09	13.1	67.35	68.00	-11.4	835	-1.36%
2023/11/28	2	67.00	5.5	67.08	67.00	-3.5	818	-0.42%
2023/11/27	9.2	67.13	5.7	66.89	66.40	3.5	830	0.43%
2023/11/24	7.1	66.89	2	67.10	67.00	5.1	817	0.63%
2023/11/22	5.2	66.92	2.5	67.22	66.60	2.7	809	0.33%
2023/11/21	20	66.82	27.1	66.54	67.10	-7.2	806	-0.89%
2023/11/20	15.8	65.31	5.2	65.13	65.50	10.5	779	1.35%
2023/11/17	14.3	64.46	3	64.33	64.40	11.3	771	1.46%
2023/11/16	16.1	64.71	10.6	64.80	64.60	5.5	767	0.71%
2023/11/15	10.8	64.36	60.2	64.28	64.90	-49.4	768	-6.42%
2023/11/14	220	63.07	2.2	63.00	63.80	217.8	751	28.99%	大買/鉅額交易
2023/11/13	2.5	62.12	1.4	62.10	62.30	1.2	735	0.16%
2023/11/10	8.3	61.94	0	62.10	61.80	8.3	765	1.08%
2023/11/09	5.1	62.34	1.2	62.40	62.40	3.9	780	0.50%
2023/11/08	1	62.40	8.2	62.32	62.50	-7.1	793	-0.90%
2023/11/07	0	61.82	4	62.00	61.80	-4	799	-0.49%
2023/11/06	0.3	61.89	3	61.97	61.80	-2.7	815	-0.33%
2023/11/03	1.3	61.65	2.8	61.72	61.50	-1.5	825	-0.18%
2023/11/02	2.1	61.71	2	61.70	61.60	0.1	836	0.02%
2023/11/01	5	61.65	21.3	61.60	61.60	-16.3	858	-1.90%
2023/10/31	1.4	62.30	2	62.50	61.90	-0.6	872	-0.07%
2023/10/30	0.1	62.05	6.1	62.30	62.20	-5.9	896	-0.66%
2023/10/27	0.3	61.95	10.3	62.05	62.20	-10	897	-1.11%
2023/10/26	2.5	61.06	1	61.50	61.20	1.5	908	0.16%
2023/10/25	0.1	61.61	3	61.57	61.20	-2.9	932	-0.31%
2023/10/24	0.1	60.89	7	60.47	61.20	-6.9	964	-0.71%
2023/10/23	2.4	60.55	17.7	60.81	60.60	-15.4	1,014	-1.51%
2023/10/20	1.8	60.21	1	60.80	60.80	0.8	1,060	0.07%
2023/10/19	1.3	60.86	0	0.00	60.80	1.3	1,075	0.12%
2023/10/18	3	60.45	3	60.40	61.70	0	1,087	0.00%
2023/10/17	8.1	61.08	0	0.00	60.90	8.1	1,078	0.75%
2023/10/16	5.3	61.11	20.1	61.03	61.10	-14.8	1,125	-1.31%
2023/10/13	10	61.37	3	61.33	61.30	7	1,141	0.62%
2023/10/12	1	61.60	16.1	61.69	61.80	-15.1	1,175	-1.29%
2023/10/11	6.4	61.71	0	0.00	61.60	6.4	1,206	0.53%
2023/10/06	1.2	62.12	3.1	62.10	62.10	-1.9	1,249	-0.15%
2023/10/05	2.2	62.11	3.5	62.24	61.80	-1.3	1,256	-0.10%
2023/10/04	9.4	61.28	2	61.20	61.40	7.4	1,274	0.58%
2023/10/03	1.4	61.98	4.5	61.92	61.90	-3.1	1,277	-0.24%
2023/10/02	1.1	62.29	3.1	61.97	61.80	-2	1,294	-0.16%
2023/09/28	4.4	61.86	70.4	61.64	62.40	-66	1,315	-5.02%
2023/09/27	14	61.70	5.1	61.49	61.40	9	1,317	0.68%
2023/09/26	11.4	61.74	0	0.00	61.80	11.4	1,325	0.86%
2023/09/25	13.1	62.27	10.6	62.35	62.50	2.5	1,352	0.18%
2023/09/22	1.2	61.44	0	0.00	61.90	1.2	1,381	0.08%
2023/09/21	5.1	61.60	1	61.50	61.50	4.1	1,420	0.29%
2023/09/20	10.9	61.85	7	62.10	61.80	3.9	1,447	0.27%
2023/09/19	3.5	61.86	0.9	62.33	61.70	2.6	1,488	0.18%
2023/09/18	24.9	61.98	0.1	62.40	62.30	24.9	1,502	1.66%
2023/09/15	3.9	61.58	0.4	61.70	63.00	3.5	1,501	0.23%
2023/09/14	2.6	62.03	4.5	61.95	62.00	-1.8	1,458	-0.13%
2023/09/13	8.4	61.05	1.1	61.11	61.40	7.3	1,450	0.50%
2023/09/12	19.5	60.65	1.3	60.45	60.60	18.2	1,462	1.24%
2023/09/11	2.8	60.12	27.2	60.31	60.30	-24.4	1,465	-1.66%
2023/09/08	3.9	60.08	0.3	60.39	60.20	3.5	1,461	0.24%
2023/09/07	2.7	60.53	1.1	60.35	60.30	1.6	1,464	0.11%
2023/09/06	9.7	61.00	1.4	60.94	60.80	8.3	1,464	0.57%
2023/09/05	27.6	61.83	2.5	61.80	61.60	25.1	1,465	1.71%
2023/09/04	5.3	61.18	6.5	60.94	61.60	-1.2	1,469	-0.08%
2023/09/01	25.7	61.14	9	61.16	60.80	16.7	1,471	1.13%
2023/08/31	46.6	60.60	15	60.73	61.20	31.6	1,473	2.14%
2023/08/30	3.1	60.60	4	60.63	60.60	-0.9	1,455	-0.06%
2023/08/29	4.1	60.60	0.5	60.88	60.60	3.6	1,462	0.25%
2023/08/28	2.2	60.58	16.1	60.76	60.80	-13.9	1,462	-0.95%
2023/08/25	2.3	60.48	4	60.43	60.20	-1.7	1,467	-0.12%
2023/08/24	9	59.59	15.3	59.63	59.70	-6.2	1,467	-0.42%
2023/08/23	3.8	59.60	2.1	59.74	59.60	1.7	1,483	0.12%
2023/08/22	3.2	59.69	0	0.00	59.60	3.2	1,488	0.21%
2023/08/21	3	59.65	2.1	59.97	60.10	0.9	1,495	0.06%
2023/08/18	12.2	59.75	0.6	59.95	59.70	11.6	1,492	0.78%
2023/08/17	20.4	60.21	0	60.10	60.20	20.4	1,481	1.38%
2023/08/16	15.7	60.13	3	59.80	60.50	12.7	1,483	0.86%
2023/08/15	21.1	61.70	12	61.46	60.90	9.1	1,461	0.62%
2023/08/14	9.8	61.80	40	61.96	61.80	-30.2	1,457	-2.08%
2023/08/11	1.6	62.57	0	0.00	62.50	1.6	1,474	0.11%
2023/08/10	5.5	63.44	1	63.40	63.10	4.5	1,481	0.31%
2023/08/09	3	64.04	2.5	64.00	64.30	0.6	1,484	0.04%
2023/08/08	3	63.63	0.1	63.70	63.70	2.9	1,478	0.20%
2023/08/07	17.6	62.28	0.4	62.90	63.20	17.2	1,487	1.16%
2023/08/04	17.7	62.70	11	62.91	62.60	6.7	1,468	0.45%
2023/08/02	18.1	63.65	13.4	63.29	63.10	4.7	1,469	0.32%
2023/08/01	3.3	64.54	5	64.22	64.30	-1.7	1,447	-0.12%
2023/07/31	17.7	64.26	17	64.44	63.90	0.7	1,459	0.05%
2023/07/28	15.4	63.87	8.2	63.70	63.80	7.1	1,455	0.49%
2023/07/27	23.1	64.90	3	64.87	64.60	20.1	1,433	1.41%
2023/07/26	29.3	65.07	6	65.03	65.50	23.3	1,421	1.64%
2023/07/25	11	69.25	3	69.23	69.30	8	1,379	0.58%
2023/07/24	4	69.24	18.4	69.33	69.10	-14.4	1,345	-1.07%
2023/07/21	5.6	69.59	3.2	69.32	69.60	2.5	1,356	0.18%
2023/07/20	44.2	69.74	2	69.70	69.70	42.2	1,453	2.91%
2023/07/19	18.8	69.63	20	69.50	68.80	-1.2	1,505	-0.08%
2023/07/18	5.1	71.16	0	0.00	71.20	5.1	1,467	0.35%
2023/07/17	9.3	71.00	6.4	71.29	70.90	2.9	1,466	0.20%
2023/07/14	8.5	71.04	9.8	71.05	71.10	-1.2	1,434	-0.09%
2023/07/13	15.5	70.07	12.4	69.94	69.80	3.1	1,415	0.22%
2023/07/12	11.5	69.09	6.3	69.26	69.20	5.2	1,422	0.37%
2023/07/11	10.2	69.18	9.3	69.16	69.40	1	1,427	0.07%
2023/07/10	29.4	68.06	22	68.21	68.00	7.4	1,427	0.52%
2023/07/07	4.1	68.10	31	67.79	68.00	-26.9	1,433	-1.88%
2023/07/06	6.5	68.56	9.6	68.31	68.20	-3.1	1,424	-0.22%
2023/07/05	1.3	68.86	5	69.32	69.10	-3.8	1,412	-0.27%
2023/07/04	6.3	68.92	3	69.10	69.00	3.3	1,418	0.23%
2023/07/03	4.1	68.64	8.1	68.91	69.00	-4	1,438	-0.28%
2023/06/30	7.1	67.24	7	67.39	67.80	0.1	1,442	0.00%
2023/06/29	12.3	68.30	6	68.77	67.60	6.3	1,409	0.45%
2023/06/28	16	66.62	8.7	67.46	67.90	7.3	1,371	0.53%
2023/06/27	33.1	66.78	19.7	66.57	66.70	13.4	1,346	1.00%
2023/06/26	4.9	65.04	19.7	65.40	65.10	-14.8	1,333	-1.11%
2023/06/21	3	63.50	3	64.53	64.60	0	1,317	0.00%
2023/06/20	6.1	63.79	1	63.80	63.60	5.1	1,313	0.39%
2023/06/19	1.7	64.13	3.1	64.26	64.10	-1.4	1,328	-0.11%
2023/06/16	2.2	64.59	3.3	64.79	64.60	-1.1	1,333	-0.08%
2023/06/15	1	63.70	3	63.93	63.90	-2	1,323	-0.15%
2023/06/14	16.2	63.52	20.1	63.70	63.70	-3.9	1,360	-0.29%
2023/06/13	5.1	63.72	2.1	63.80	63.80	3	1,372	0.22%
2023/06/12	21.7	63.55	1	63.90	63.50	20.7	1,390	1.49%
2023/06/09	4	63.92	2.1	63.87	63.40	1.9	1,422	0.13%
2023/06/08	1.1	63.56	4.3	63.36	63.60	-3.3	1,422	-0.23%
2023/06/07	1.1	62.99	3.7	62.93	63.00	-2.6	1,418	-0.18%
2023/06/06	8.1	62.54	1	62.90	62.40	7.1	1,410	0.51%
2023/06/05	3.5	62.63	7.2	62.61	62.60	-3.7	1,410	-0.26%
2023/06/02	2.2	62.75	13.4	62.75	62.70	-11.2	1,408	-0.79%
2023/06/01	0.2	62.68	3.6	62.73	62.70	-3.4	1,412	-0.24%
2023/05/31	0.1	62.56	2.8	62.44	62.30	-2.6	1,414	-0.19%
2023/05/30	4.4	62.70	15.6	62.65	62.70	-11.2	1,411	-0.79%
2023/05/29	8.4	63.71	25.7	63.47	63.20	-17.3	1,417	-1.22%
2023/05/26	3.5	62.64	5	62.58	62.90	-1.5	1,395	-0.11%
2023/05/25	2.3	62.36	16.7	62.41	62.90	-14.4	1,387	-1.04%
2023/05/24	2	62.55	11.6	62.64	62.70	-9.6	1,384	-0.70%
2023/05/23	0.1	62.58	1	62.40	62.80	-0.9	1,383	-0.07%
2023/05/22	16	62.94	9.5	62.61	62.80	6.5	1,384	0.47%
2023/05/19	7	61.90	3	61.93	62.30	4	1,370	0.29%
2023/05/18	27.3	62.48	12.2	62.70	62.30	15.1	1,363	1.11%
2023/05/17	18.1	62.40	9.5	62.47	62.80	8.6	1,360	0.63%
2023/05/16	3.8	61.49	2.2	61.59	61.50	1.6	1,333	0.12%
2023/05/15	1.5	60.29	22.2	60.98	60.90	-20.7	1,322	-1.56%
2023/05/12	9.7	60.86	1.2	60.93	61.10	8.5	1,314	0.65%
2023/05/11	9.7	60.86	1.2	60.93	60.70	8.5	1,322	0.64%
2023/05/10	0.1	62.00	9.2	61.78	62.20	-9.1	1,315	-0.69%
2023/05/09	2.3	61.76	2	61.80	61.80	0.3	1,317	0.02%
2023/05/08	2.1	62.14	0.4	62.08	62.20	1.7	1,325	0.13%
2023/05/05	5.3	62.00	0.1	62.30	61.90	5.1	1,348	0.38%
2023/05/04	1	62.40	36.2	62.32	62.70	-35.2	1,347	-2.61%
2023/05/03	6.2	61.79	10.1	61.80	61.90	-3.9	1,338	-0.29%
2023/05/02	19	61.99	15.3	62.17	61.90	3.8	1,345	0.28%
2023/04/28	0.2	60.90	8.7	60.81	61.00	-8.5	1,344	-0.63%
2023/04/27	8.1	60.84	13.1	60.92	60.70	-5	1,343	-0.37%
2023/04/26	17.3	60.42	17.1	60.45	61.10	0.2	1,339	0.02%
2023/04/25	43.8	61.21	30.8	61.00	60.20	13.1	1,313	0.99%
2023/04/24	7.7	61.75	28.3	61.79	62.30	-20.5	1,211	-1.69%
2023/04/21	16.5	60.51	13	60.01	59.80	3.5	1,191	0.30%
2023/04/20	1	59.91	6.3	60.22	60.50	-5.2	1,179	-0.44%
2023/04/19	5.6	59.84	7.4	59.95	59.70	-1.7	1,170	-0.15%
2023/04/18	2.9	59.92	2.1	60.01	59.80	0.8	1,160	0.07%
2023/04/17	49.4	60.73	39	61.13	60.20	10.4	1,149	0.91%
2023/04/14	10.7	59.52	16.5	59.41	59.40	-5.8	1,096	-0.53%
2023/04/13	10.2	59.03	3.5	59.34	59.00	6.7	1,085	0.61%
2023/04/12	0.6	58.51	2	58.65	58.30	-1.4	1,081	-0.13%
2023/04/11	1.2	58.41	5.1	58.44	58.30	-3.9	1,073	-0.36%
2023/04/10	20.4	58.67	7.1	58.74	58.70	13.3	1,064	1.25%
2023/04/07	2.1	58.39	8.6	58.24	58.30	-6.4	1,054	-0.61%
2023/04/06	5.2	57.46	10.1	57.15	57.70	-5	1,039	-0.48%
2023/03/31	9.4	55.73	16.3	56.09	56.00	-6.9	1,011	-0.68%
2023/03/30	0.9	55.91	0	0.00	55.70	0.9	977	0.09%
2023/03/29	0.4	55.90	0.2	56.10	56.00	0.2	979	0.02%
2023/03/28	1.4	55.90	3.5	55.92	55.80	-2.2	986	-0.22%
2023/03/27	2.8	55.35	2.5	55.86	56.00	0.3	982	0.03%
2023/03/24	7.7	56.26	2.9	56.28	56.20	4.8	961	0.50%
2023/03/23	8.1	56.20	5	56.22	56.40	3.1	959	0.33%
2023/03/22	6.8	56.51	10.8	56.40	56.30	-4	957	-0.42%
2023/03/21	9.6	55.52	8.3	55.65	55.60	1.3	943	0.14%
2023/03/20	6.1	54.71	3.6	54.90	54.60	2.4	937	0.26%
2023/03/17	9.3	54.70	5	54.84	54.40	4.3	925	0.46%
2023/03/16	3.6	55.75	12	56.05	55.50	-8.4	889	-0.94%
2023/03/15	16.5	56.17	21.5	56.01	56.10	-4.9	879	-0.56%
2023/03/14	11.1	55.16	13.3	55.18	55.10	-2.3	863	-0.26%
2023/03/13	8.6	53.13	8.6	53.33	53.80	0	832	0.00%
2023/03/10	4.2	54.12	8	54.03	53.90	-3.8	832	-0.45%
2023/03/09	3.7	54.59	2.1	54.60	54.70	1.5	830	0.19%
2023/03/08	3.2	54.44	5	54.50	54.80	-1.8	845	-0.22%
2023/03/07	1.2	54.71	2.1	54.70	54.80	-0.9	839	-0.11%
2023/03/06	2.3	54.34	6.8	54.71	54.80	-4.5	846	-0.53%
2023/03/03	6.2	54.00	2.1	54.05	54.20	4.1	842	0.49%
2023/03/02	2.8	53.78	3	53.77	54.00	-0.2	841	-0.02%
2023/03/01	4.5	54.05	6	53.83	53.80	-1.5	838	-0.17%
2023/02/24	9.2	54.40	4.5	54.52	54.40	4.7	830	0.57%
2023/02/23	0.1	54.60	0	0.00	54.30	0.1	829	0.01%
2023/02/22	5.6	53.33	7	53.51	53.80	-1.4	832	-0.17%
2023/02/21	2.2	53.86	0	0.00	53.90	2.2	830	0.26%
2023/02/20	0	54.00	0.2	54.00	54.30	-0.1	843	-0.02%
2023/02/17	1.1	53.48	0	0.00	53.40	1.1	842	0.14%
2023/02/16	1	53.40	3.2	53.37	53.30	-2.1	852	-0.25%
2023/02/15	3.7	53.13	11.6	53.21	53.20	-7.9	861	-0.92%
2023/02/14	3.4	53.50	3.1	53.60	53.40	0.4	863	0.05%
2023/02/13	8.7	53.81	7.6	53.78	53.70	1.1	865	0.12%
2023/02/10	6.1	54.42	2.3	54.47	54.40	3.8	868	0.44%
2023/02/09	3.4	54.92	12.1	54.93	55.00	-8.7	867	-1.00%
2023/02/08	8.8	54.52	1.8	54.64	54.60	7	858	0.82%
2023/02/07	1.2	53.80	1.3	53.81	53.90	-0.2	847	-0.02%
2023/02/06	1.4	53.73	4.5	53.52	53.70	-3.1	844	-0.36%
2023/02/03	0.6	53.80	15.3	53.51	53.80	-14.8	827	-1.79%
2023/02/02	3.2	53.18	7.3	53.18	53.40	-4.1	800	-0.51%
2023/02/01	3.7	52.12	0.3	52.20	52.40	3.4	786	0.43%
2023/01/31	3	51.78	3	51.70	51.90	0	787	0.00%
2023/01/30	3.3	51.45	1.2	51.69	51.60	2.2	779	0.28%
2023/01/17	2.2	51.42	3.1	51.40	51.50	-0.8	768	-0.11%
2023/01/16	6.8	51.53	9.5	51.45	51.50	-2.8	769	-0.36%
2023/01/13	3	51.56	8	51.30	51.30	-5	762	-0.65%
2023/01/12	11.9	52.02	14.4	52.05	51.70	-2.5	768	-0.33%
2023/01/11	19.7	51.89	10.9	51.98	52.30	8.7	765	1.14%
2023/01/10	0.1	50.20	0	0.00	50.00	0.1	724	0.01%
2023/01/09	0.7	50.28	2	50.29	50.10	-1.3	746	-0.17%
2023/01/06	2.2	50.06	6	50.10	50.00	-3.8	749	-0.50%
2023/01/05	1.2	50.01	4	49.95	50.10	-2.8	761	-0.37%
2023/01/04	3.1	50.04	3.2	50.01	50.10	-0.1	768	-0.01%
2023/01/03	3	49.98	1	50.00	50.00	2	793	0.25%
2022/12/30	6.4	49.85	3	49.73	50.10	3.4	797	0.43%
2022/12/29	7.5	49.33	1	49.35	49.70	6.5	788	0.82%
2022/12/28	1	49.50	1	49.50	49.50	0	798	0.00%
2022/12/27	6.1	49.38	1.1	49.36	49.45	5.1	814	0.62%
2022/12/26	1.9	49.34	0	0.00	49.45	1.9	832	0.23%
2022/12/23	0.4	49.18	0	0.00	49.25	0.4	858	0.05%
2022/12/22	1	49.25	1.8	49.34	49.15	-0.8	870	-0.09%
2022/12/21	0.3	49.20	0.7	49.15	48.90	-0.4	891	-0.04%
2022/12/20	3.3	49.29	0.1	49.15	48.95	3.2	891	0.35%
2022/12/19	3	49.58	2	49.58	49.80	1	898	0.11%
2022/12/16	3.7	49.50	0	0.00	49.35	3.7	904	0.41%
2022/12/15	0.3	50.40	0	0.00	50.20	0.3	904	0.03%
2022/12/14	2.1	50.02	1	50.10	49.95	1.1	915	0.12%
2022/12/13	1.1	49.96	2	50.40	49.75	-0.9	919	-0.10%
2022/12/12	4.3	49.61	0	0.00	49.80	4.3	928	0.47%
2022/12/09	2.2	49.55	0.7	49.95	49.75	1.5	969	0.16%
2022/12/08	4.3	49.61	2	49.55	49.45	2.3	980	0.23%
2022/12/07	1.4	49.84	2.2	49.83	49.80	-0.8	983	-0.08%
2022/12/06	5	50.23	1	50.00	50.00	4	984	0.40%
2022/12/05	1.2	51.18	1	50.90	50.70	0.2	987	0.02%
2022/12/02	0	0.00	1	51.00	51.00	-1	990	-0.10%
2022/12/01	3.7	51.56	5	51.52	51.30	-1.3	998	-0.13%
2022/11/30	10.3	50.83	3	51.00	51.10	7.3	993	0.73%
2022/11/29	1.2	50.02	0	0.00	50.10	1.2	981	0.12%
2022/11/28	1.8	49.61	4	50.40	50.40	-2.2	981	-0.23%
2022/11/25	2.3	50.17	4	50.18	50.00	-1.7	979	-0.18%
2022/11/24	1	50.00	1.1	50.11	50.20	-0.1	981	-0.01%
2022/11/23	4	49.65	1	49.50	49.75	3	993	0.30%
2022/11/22	0.1	49.20	2	49.15	49.35	-1.9	1,018	-0.18%
2022/11/21	2.2	48.96	0	0.00	48.90	2.2	1,032	0.21%
2022/11/18	6	49.33	2.5	49.47	49.20	3.5	1,036	0.34%
2022/11/17	1.1	49.03	11.3	49.26	49.55	-10.2	1,047	-0.97%
2022/11/16	3.3	49.89	15.8	49.97	49.30	-12.5	1,046	-1.19%
2022/11/15	15.8	50.64	6	50.58	50.60	9.8	1,036	0.94%
2022/11/14	2	50.60	137.8	50.70	50.90	-135.8	1,034	-13.13%	大賣/鉅額交易
2022/11/11	0.5	50.24	2.5	50.48	50.10	-2	1,027	-0.20%
2022/11/10	0.4	50.21	4	50.30	50.00	-3.6	1,024	-0.35%
2022/11/09	6.1	50.27	2	50.30	50.50	4.1	1,024	0.40%
2022/11/08	6.1	49.79	9.7	49.83	49.75	-3.6	1,046	-0.35%
2022/11/07	3.4	49.07	4.1	48.90	49.30	-0.7	1,042	-0.06%
2022/11/04	4	48.05	7	47.89	48.05	-3	1,036	-0.29%
2022/11/03	6.2	47.55	3	47.77	48.00	3.2	1,036	0.31%
2022/11/02	17.6	47.63	6	47.68	47.60	11.6	1,036	1.12%
2022/11/01	27	47.03	3.2	47.34	47.10	23.9	1,038	2.30%
2022/10/31	9.8	46.83	1	47.30	46.55	8.8	1,050	0.84%
2022/10/28	2.6	47.25	3	47.32	46.70	-0.4	1,072	-0.03%
2022/10/27	9	47.35	11.1	47.26	47.10	-2.1	1,103	-0.19%
2022/10/26	8.9	46.38	4	46.34	46.40	4.9	1,123	0.43%
2022/10/25	7.6	46.48	2	46.33	46.25	5.6	1,140	0.49%
2022/10/24	0.1	47.28	20	47.28	47.10	-19.9	1,159	-1.72%
2022/10/21	2.1	47.10	3.1	47.23	46.90	-1	1,161	-0.09%
2022/10/20	13.3	46.85	1.1	47.30	47.10	12.1	1,176	1.03%
2022/10/19	6	48.21	1	48.50	47.95	5	1,179	0.43%
2022/10/18	5.3	47.68	6	47.55	48.00	-0.7	1,184	-0.06%
2022/10/17	5.9	47.03	5.8	47.11	47.60	0.1	1,188	0.01%
2022/10/14	0.6	48.66	1.2	48.37	48.60	-0.6	1,164	-0.05%
2022/10/13	4.8	48.25	16.7	48.34	48.25	-11.8	1,167	-1.01%
2022/10/12	4.5	48.01	26.5	47.91	48.90	-22	1,159	-1.90%
2022/10/11	9	48.47	3.4	48.25	48.30	5.7	1,154	0.49%
2022/10/07	28.5	50.09	26	50.20	49.85	2.5	1,128	0.22%
2022/10/06	2	50.67	21	50.40	50.60	-19	1,125	-1.69%
2022/10/05	3	50.73	1	51.00	50.90	2	1,137	0.18%
2022/10/04	3.2	49.72	0.4	50.25	49.95	2.8	1,131	0.25%
2022/10/03	8.3	49.96	5.1	49.83	49.65	3.3	1,122	0.29%
2022/09/30	8.1	50.18	1	50.60	50.70	7.1	1,117	0.63%
2022/09/29	5.3	51.18	0.1	51.10	51.20	5.3	1,100	0.48%
2022/09/28	15.5	51.53	2	51.55	51.10	13.5	1,098	1.23%
2022/09/27	4.4	52.50	22.6	52.30	52.70	-18.2	1,088	-1.67%
2022/09/26	15.3	52.89	3.5	52.85	52.60	11.8	1,093	1.08%
2022/09/23	5.6	54.18	0	0.00	54.20	5.6	1,088	0.52%
2022/09/22	67.4	53.52	0.4	54.35	54.20	67	1,101	6.08%
2022/09/21	2.9	54.06	0	0.00	53.60	2.9	1,095	0.27%
2022/09/20	64.6	54.13	1.3	54.15	54.30	63.3	1,085	5.83%
2022/09/19	7	54.01	0	0.00	53.90	7	1,089	0.64%
2022/09/16	10.7	54.45	0	0.00	54.30	10.7	1,097	0.97%
2022/09/15	1.5	54.61	0	0.00	54.80	1.5	1,065	0.14%
2022/09/14	4.9	54.86	0	0.00	54.70	4.9	1,064	0.46%
2022/09/13	21.3	55.41	1	55.70	55.40	20.3	1,077	1.89%
2022/09/12	17.5	55.47	0	0.00	55.30	17.5	1,080	1.62%
2022/09/08	2.2	55.18	2	55.20	55.70	0.2	1,089	0.02%
2022/09/07	9.8	54.74	14	54.93	54.60	-4.2	1,098	-0.39%
2022/09/06	2.1	55.86	1	55.90	55.70	1.1	1,090	0.10%
2022/09/05	1.6	56.02	16	56.06	56.00	-14.4	1,098	-1.31%
2022/09/02	2.5	56.32	0.5	56.60	56.20	2	1,115	0.18%
2022/09/01	11	56.47	13	56.17	56.50	-2.1	1,126	-0.18%
2022/08/31	6.7	56.76	1	57.20	57.00	5.7	1,130	0.50%
2022/08/30	8.3	56.87	3.7	57.09	56.90	4.6	1,151	0.40%
2022/08/29	12	58.66	0.1	58.90	58.80	11.9	1,148	1.03%
2022/08/26	6.3	59.80	7	59.73	59.60	-0.7	1,134	-0.06%
2022/08/25	1	60.30	4	60.40	60.20	-3	1,149	-0.26%
2022/08/24	2.8	59.99	3.9	60.43	59.90	-1.2	1,143	-0.10%
2022/08/23	0.5	59.30	0	0.00	59.70	0.5	1,161	0.04%
2022/08/22	1	59.00	3.1	59.43	59.50	-2.1	1,169	-0.18%
2022/08/19	0.8	59.31	3	59.30	59.30	-2.3	1,172	-0.19%
2022/08/18	0.2	59.46	4.3	59.18	59.30	-4.1	1,192	-0.34%
2022/08/17	1.1	59.76	12	59.19	59.20	-10.9	1,207	-0.90%
2022/08/16	4.4	59.41	1	59.80	59.40	3.4	1,210	0.28%
2022/08/15	157.1	59.66	10	59.53	59.80	147.1	1,214	12.12%	大買/鉅額交易
2022/08/12	2.2	57.77	0	0.00	57.70	2.2	1,209	0.18%
2022/08/11	2.1	57.40	7	57.00	57.40	-4.9	1,248	-0.39%
2022/08/10	0.9	56.80	2	56.60	56.50	-1.1	1,261	-0.09%
2022/08/09	1	56.70	5	56.84	57.00	-4	1,269	-0.32%
2022/08/08	3.5	56.79	5	57.06	56.90	-1.5	1,287	-0.12%
2022/08/05	3.1	57.44	0	0.00	57.60	3.1	1,315	0.24%
2022/08/04	4.6	55.93	3	56.00	56.40	1.6	1,338	0.12%
2022/08/03	9.8	57.06	4	56.83	57.10	5.8	1,330	0.44%
2022/08/02	5.8	58.49	7	58.48	58.50	-1.2	1,335	-0.09%
2022/08/01	9.3	59.09	3	59.80	58.90	6.3	1,367	0.46%
2022/07/29	6.5	59.14	15	58.58	59.90	-8.5	1,376	-0.62%
2022/07/28	2.1	58.39	3.1	58.33	58.20	-0.9	1,361	-0.07%
2022/07/27	7.2	58.13	3	58.07	58.40	4.2	1,374	0.31%
2022/07/26	3.1	57.73	14	57.86	58.00	-10.9	1,398	-0.78%
2022/07/25	1.1	57.39	4.1	56.66	57.40	-3	1,424	-0.21%
2022/07/22	1	56.00	3	56.60	56.60	-2	1,450	-0.14%
2022/07/21	6.2	55.64	1	55.80	55.90	5.2	1,521	0.34%
2022/07/20	4.3	56.71	5.1	56.67	55.90	-0.8	1,588	-0.05%
2022/07/19	1	54.80	0	0.00	55.90	1	1,639	0.06%
2022/07/18	1.2	54.85	2	54.65	54.60	-0.9	1,697	-0.05%
2022/07/15	1	54.80	1.3	54.59	54.50	-0.3	1,733	-0.02%
2022/07/14	1.1	54.99	0	0.00	54.90	1.1	1,776	0.06%
2022/07/13	2	54.41	7	55.16	55.50	-5	1,796	-0.28%
2022/07/12	0.2	54.57	1	54.10	54.10	-0.9	1,811	-0.05%
2022/07/11	10.1	54.65	28	55.00	54.90	-17.9	1,838	-0.97%
2022/07/08	3.4	54.84	1	54.50	54.60	2.4	1,841	0.13%
2022/07/07	2.2	55.50	1.1	55.03	55.40	1.1	1,841	0.06%
2022/07/06	1.2	55.71	27	55.68	55.40	-25.8	1,861	-1.39%
2022/07/05	2	56.35	1	56.40	56.40	1	1,879	0.05%
2022/07/04	1	54.60	5.1	54.90	55.00	-4.1	1,894	-0.22%
2022/07/01	6.1	54.90	11.5	54.93	54.70	-5.4	1,942	-0.28%
2022/06/30	21.1	55.72	6.5	56.04	56.10	14.6	1,971	0.74%
2022/06/29	2	56.55	2	56.67	57.00	0	1,977	0.00%
2022/06/28	3.1	56.81	0	0.00	57.00	3.1	1,990	0.16%
2022/06/27	4.1	57.69	1.5	57.43	57.10	2.6	1,998	0.13%
2022/06/24	0.1	56.85	7.1	56.63	56.90	-7	1,999	-0.35%
2022/06/23	1.2	56.33	7.3	55.54	56.00	-6.1	1,994	-0.31%
2022/06/22	6	55.05	2.8	55.67	55.30	3.3	2,002	0.16%
2022/06/21	0.4	55.50	13	54.77	56.10	-12.6	2,007	-0.63%
2022/06/20	6	54.22	0.6	54.14	54.00	5.4	2,016	0.27%
2022/06/17	4.7	54.41	8	54.32	54.30	-3.3	2,045	-0.16%
2022/06/16	3.7	55.70	0	0.00	55.10	3.7	2,066	0.18%
2022/06/15	3	55.63	1	56.00	55.80	2	2,122	0.09%
2022/06/14	4.4	55.46	7.5	55.37	55.90	-3.1	2,143	-0.15%
2022/06/13	7.7	55.95	0	0.00	55.90	7.7	2,177	0.35%
2022/06/10	3.1	56.88	1	56.70	57.30	2.1	2,181	0.10%
2022/06/09	9.4	57.95	1	57.80	57.70	8.4	2,211	0.38%
2022/06/08	10.8	58.04	15.1	58.27	58.40	-4.3	2,332	-0.19%
2022/06/07	8.1	57.00	3.2	56.91	57.00	4.9	2,481	0.20%
2022/06/06	5.6	55.80	2.2	55.36	56.10	3.5	2,507	0.14%
2022/06/02	17.8	55.95	16.1	55.84	55.90	1.7	2,583	0.07%
2022/06/01	6.1	57.44	7.6	57.44	57.50	-1.4	2,618	-0.05%
2022/05/31	18.2	57.30	2.2	57.52	57.70	16	2,657	0.60%
2022/05/30	11.3	57.23	14	57.12	57.30	-2.7	2,717	-0.10%
2022/05/27	1.1	55.91	6	55.97	56.00	-4.9	2,803	-0.17%
2022/05/26	6.2	56.28	3.4	56.22	56.00	2.8	2,827	0.10%
2022/05/25	1.1	55.01	2.2	54.72	55.10	-1	2,826	-0.04%
2022/05/24	10.1	54.07	2	53.85	53.90	8.1	2,888	0.28%
2022/05/23	10.2	54.70	2	54.65	54.60	8.2	2,899	0.28%
2022/05/20	7.3	54.43	1	54.80	54.60	6.3	2,926	0.22%
2022/05/19	55.3	54.69	49.1	55.01	55.20	6.3	2,918	0.21%
2022/05/18	3.8	54.43	1	54.30	54.50	2.8	2,890	0.10%
2022/05/17	2.7	53.37	13.5	53.40	53.50	-10.8	2,896	-0.37%
2022/05/16	8.6	53.59	7	53.77	53.60	1.6	2,928	0.05%
2022/05/13	1.3	52.80	14	52.28	52.70	-12.7	2,958	-0.43%
2022/05/12	18.4	52.43	38	52.34	52.00	-19.6	2,961	-0.66%
2022/05/11	8.7	53.60	2	53.30	53.20	6.7	2,971	0.23%
2022/05/10	10.8	53.68	19.5	53.49	53.90	-8.7	3,016	-0.29%
2022/05/09	18.1	54.01	26.2	53.73	53.30	-8.1	3,041	-0.27%
2022/05/06	40.9	55.31	12	55.45	55.20	28.9	3,004	0.96%
2022/05/05	11.5	56.68	5.4	56.71	56.60	6	2,998	0.20%
2022/05/04	12.4	56.26	5	56.24	56.10	7.4	2,996	0.25%
2022/05/03	8	55.46	13.6	55.37	55.80	-5.6	2,992	-0.19%
2022/04/29	32.7	56.50	5	56.20	56.20	27.7	2,979	0.93%
2022/04/28	25.4	56.18	10.4	56.14	55.90	15	2,950	0.51%
2022/04/27	63	56.42	51.4	56.53	55.80	11.6	2,934	0.39%
2022/04/26	56.7	58.65	94	58.18	58.30	-37.3	2,874	-1.30%
2022/04/25	51.8	60.02	37.6	60.06	59.80	14.2	2,824	0.50%
2022/04/22	30.4	62.25	15.6	62.48	62.20	14.9	2,784	0.53%
2022/04/21	35.8	64.13	3.3	63.97	63.80	32.5	2,750	1.18%
2022/04/20	25.7	65.84	37.7	65.32	65.90	-12	2,740	-0.44%
2022/04/19	8.1	65.70	3.1	65.80	65.90	5	2,709	0.18%
2022/04/18	14.5	66.42	33.3	66.24	65.60	-18.8	2,710	-0.70%
2022/04/15	60.2	66.56	130.6	66.05	67.00	-70.4	2,698	-2.61%	大賣/
2022/04/14	56.9	66.02	15	66.06	66.20	41.9	2,679	1.56%
2022/04/13	8.5	65.74	20.2	65.69	66.10	-11.7	2,686	-0.44%
2022/04/12	14.3	65.66	16.7	65.45	65.20	-2.4	2,685	-0.09%
2022/04/11	26.2	66.81	10.5	66.85	66.70	15.7	2,687	0.58%
2022/04/08	22	66.17	9	66.37	66.50	13	2,667	0.49%
2022/04/07	13	66.27	36.7	66.27	66.00	-23.7	2,676	-0.89%
2022/04/06	20.5	64.89	53.1	65.07	65.50	-32.6	2,645	-1.23%
2022/04/01	10.9	63.61	4	63.65	63.60	6.9	2,641	0.26%
2022/03/31	12.2	64.33	1.3	64.55	64.20	10.9	2,644	0.41%
2022/03/30	3.6	64.44	0.4	64.50	64.40	3.2	2,649	0.12%
2022/03/29	98.5	64.40	1	64.50	64.10	97.5	2,675	3.64%
2022/03/28	5.8	64.20	1	64.30	64.60	4.8	2,682	0.18%
2022/03/25	26.4	64.30	4	64.28	64.20	22.4	2,674	0.84%
2022/03/24	6.3	64.56	4.2	64.70	64.80	2.1	2,658	0.08%
2022/03/23	33	64.87	1	64.60	64.90	32	2,667	1.20%
2022/03/22	55.9	64.85	10.5	64.91	65.00	45.5	2,644	1.72%
2022/03/21	25.4	63.84	33.1	63.18	64.00	-7.7	2,607	-0.30%
2022/03/18	29.1	62.53	5	62.76	62.10	24.1	2,579	0.93%
2022/03/17	11	63.80	2	63.70	63.40	9	2,525	0.36%
2022/03/16	13.9	62.89	4.5	63.42	62.80	9.5	2,504	0.38%
2022/03/15	24.5	63.73	3	63.23	63.40	21.5	2,463	0.87%
2022/03/14	43.4	63.98	33	63.99	64.20	10.4	2,444	0.43%
2022/03/11	103.6	63.43	78	62.96	63.60	25.6	2,408	1.06%	大買/
2022/03/10	72	64.94	47.8	65.23	65.20	24.2	2,278	1.06%
2022/03/09	17	66.78	17	66.62	67.00	0	2,103	0.00%
2022/03/08	45.7	67.34	66.9	67.23	65.80	-21.2	2,069	-1.02%
2022/03/07	42.8	69.32	20.1	68.83	68.90	22.7	1,993	1.14%
2022/03/04	29.7	71.26	34.4	71.52	70.90	-4.7	1,942	-0.24%
2022/03/03	55.8	72.51	60.3	72.33	72.10	-4.5	1,919	-0.24%
2022/03/02	51.4	71.25	88.2	70.70	71.80	-36.8	1,842	-2.00%
2022/03/01	0.6	68.11	13.4	68.10	68.80	-12.8	1,748	-0.73%
2022/02/25	19.2	67.02	30	67.01	67.00	-10.9	1,721	-0.63%
2022/02/24	162.2	69.14	130	67.52	66.90	32.2	1,710	1.88%	大買/大賣/
2022/02/23	20.1	67.89	30.1	67.37	68.20	-10	1,644	-0.61%
2022/02/22	47	67.17	2.7	67.52	67.20	44.3	1,643	2.69%
2022/02/21	11.6	67.34	4.3	67.23	67.60	7.3	1,614	0.45%
2022/02/18	5.7	67.45	78	67.41	67.60	-72.3	1,607	-4.50%
2022/02/17	2.5	67.76	25.6	67.75	67.80	-23.1	1,605	-1.44%
2022/02/16	18.8	67.04	4	67.25	67.50	14.8	1,618	0.91%
2022/02/15	23.6	67.49	12	67.57	67.20	11.6	1,601	0.72%
2022/02/14	40.6	66.17	28.5	66.27	66.90	12.1	1,560	0.77%
2022/02/11	17.4	66.29	13.4	66.70	66.30	4	1,560	0.26%
2022/02/10	22.2	65.84	21.9	65.83	66.30	0.4	1,527	0.02%
2022/02/09	22.4	63.34	16.8	63.64	64.40	5.6	1,484	0.38%
2022/02/08	31.3	61.93	28.2	62.10	62.20	3.1	1,440	0.21%
2022/02/07	13	61.08	0	0.00	61.30	13	1,441	0.90%
2022/01/26	4.9	61.26	5.3	61.40	61.10	-0.5	1,477	-0.03%
2022/01/25	6.1	60.78	4	60.70	61.20	2.1	1,560	0.13%
2022/01/24	21.9	60.89	2	61.25	61.20	19.9	1,545	1.29%
2022/01/21	8.5	61.43	15.6	61.60	61.30	-7.1	1,525	-0.47%
2022/01/20	6.6	61.94	8.2	61.84	61.50	-1.6	1,513	-0.11%
2022/01/19	12.3	61.60	2	62.00	61.50	10.3	1,501	0.68%
2022/01/18	12.2	61.99	7	61.97	61.80	5.2	1,492	0.35%
2022/01/17	8.4	62.27	3.2	62.31	62.20	5.2	1,479	0.35%
2022/01/14	10	62.21	17	62.32	61.60	-7	1,469	-0.48%
2022/01/13	9.9	62.08	5.1	62.26	62.30	4.8	1,475	0.32%
2022/01/12	5.1	61.02	4	61.18	61.50	1.1	1,476	0.08%
2022/01/11	9.1	60.63	0	61.00	60.50	9.1	1,473	0.61%
2022/01/10	6	60.64	0.1	61.00	60.80	5.9	1,458	0.41%
2022/01/07	15.2	60.79	2.1	60.98	60.90	13	1,445	0.90%
2022/01/06	4.6	60.25	1	61.00	60.90	3.6	1,442	0.25%
2022/01/05	6.2	60.49	9.1	60.42	60.50	-2.9	1,439	-0.20%
2022/01/04	16.5	60.69	14.6	60.71	60.40	1.9	1,466	0.13%
2022/01/03	7.4	61.63	9	61.76	61.60	-1.6	1,452	-0.11%
2021/12/30	8.8	61.91	25	61.66	61.90	-16.2	1,464	-1.11%
2021/12/29	18.5	62.18	18.8	61.92	62.00	-0.3	1,447	-0.02%
2021/12/28	20.2	61.91	54.3	61.97	62.20	-34.2	1,438	-2.38%
2021/12/27	10.3	60.11	7.6	60.46	61.00	2.7	1,423	0.19%
2021/12/24	16.1	59.93	4.3	60.11	59.80	11.9	1,438	0.83%
2021/12/23	6.5	59.74	17.4	59.48	59.80	-10.9	1,446	-0.75%
2021/12/22	15.1	58.61	61.6	58.41	58.70	-46.5	1,441	-3.23%
2021/12/21	3.3	57.84	3.6	58.00	58.00	-0.3	1,450	-0.02%
2021/12/20	3	57.67	2	57.60	57.80	1	1,518	0.07%
2021/12/17	10	57.73	6	58.07	57.40	4	1,629	0.24%
2021/12/16	3.8	57.68	8.3	57.70	58.00	-4.4	1,693	-0.26%
2021/12/15	4.1	57.53	1.1	57.61	57.70	3	1,815	0.17%
2021/12/14	4.1	57.49	0	0.00	57.40	4.1	2,053	0.20%
2021/12/13	5.1	57.78	13	57.95	57.70	-7.9	2,140	-0.37%
2021/12/10	0.7	57.50	0	0.00	57.50	0.7	2,196	0.03%
2021/12/09	6	57.40	4.1	57.38	57.40	1.9	2,242	0.09%
2021/12/08	6.2	57.34	0	0.00	57.40	6.2	2,292	0.27%
2021/12/07	12	56.80	1	56.90	57.30	11	2,338	0.47%
2021/12/06	3.4	56.97	4	56.83	56.90	-0.6	2,386	-0.02%
2021/12/03	4.3	56.97	0	0.00	57.00	4.3	2,487	0.17%
2021/12/02	3.4	57.06	2.1	57.02	57.20	1.3	2,522	0.05%
2021/12/01	10.3	57.11	6	57.12	57.50	4.3	2,532	0.17%
2021/11/30	3.4	56.54	1	57.50	57.50	2.4	2,526	0.10%
2021/11/29	22.1	56.27	0	0.00	56.10	22.1	2,516	0.88%
2021/11/26	37.6	56.53	8.5	56.46	56.50	29.1	2,513	1.16%
2021/11/25	6.4	56.89	1.4	56.96	57.00	5	2,504	0.20%
2021/11/24	32.1	56.89	5.1	56.76	56.80	27	2,511	1.07%
2021/11/23	27.4	56.69	3.5	56.70	56.70	23.9	2,539	0.94%
2021/11/22	21.7	56.87	16.5	56.86	57.00	5.2	2,537	0.20%
2021/11/19	16.4	57.38	5.2	57.31	57.30	11.2	2,534	0.44%
2021/11/18	3.1	57.77	11	57.74	57.90	-8	2,522	-0.32%
2021/11/17	13.5	57.77	0	0.00	57.80	13.5	2,521	0.53%
2021/11/16	1.1	57.81	8.1	57.88	58.00	-7.1	2,523	-0.28%
2021/11/15	16.8	57.91	2.7	57.75	57.80	14.1	2,529	0.56%
2021/11/12	11.3	58.17	32.8	57.79	58.80	-21.4	2,515	-0.85%
2021/11/11	4.5	56.78	11.9	57.03	57.40	-7.4	2,499	-0.30%
2021/11/10	45.9	56.96	5.1	56.73	56.80	40.8	2,512	1.62%
2021/11/09	15.1	57.11	7.1	57.17	57.70	8	2,482	0.32%
2021/11/08	8.6	57.08	28.5	57.21	57.20	-19.9	2,473	-0.80%
2021/11/05	15.7	57.38	7.2	57.43	57.30	8.5	2,464	0.35%
2021/11/04	13.4	57.87	10	58.14	57.80	3.4	2,457	0.14%
2021/11/03	35.6	58.10	21.6	57.88	58.20	14	2,449	0.57%
2021/11/02	55.1	57.49	60.5	57.55	59.10	-5.4	2,401	-0.22%
2021/11/01	8	55.79	23.8	55.80	55.80	-15.8	2,307	-0.68%
2021/10/29	24.6	55.67	6.1	55.62	55.80	18.5	2,304	0.80%
2021/10/28	3.1	55.57	10	55.43	55.90	-6.9	2,305	-0.30%
2021/10/27	4.1	55.61	2	55.85	55.50	2.1	2,314	0.09%
2021/10/26	14.4	55.49	3.3	55.70	55.70	11.1	2,322	0.48%
2021/10/25	4.2	55.06	23	55.06	55.20	-18.8	2,318	-0.81%
2021/10/22	13.6	55.37	8.4	55.31	55.20	5.2	2,337	0.22%
2021/10/21	20.3	56.17	17	55.96	55.50	3.3	2,359	0.14%
2021/10/20	13.2	55.84	6	56.28	56.30	7.2	2,334	0.31%
2021/10/19	3	55.13	8	55.31	56.00	-5	2,310	-0.22%
2021/10/18	2.2	54.68	15	54.82	54.90	-12.8	2,330	-0.55%
2021/10/15	2.3	54.32	0	0.00	54.50	2.3	2,363	0.10%
2021/10/14	24.4	54.38	22	54.32	54.20	2.4	2,374	0.10%
2021/10/13	7.4	54.68	30	54.93	54.60	-22.6	2,374	-0.95%
2021/10/12	33.4	54.97	8	54.89	54.60	25.4	2,399	1.06%
2021/10/08	10.2	56.27	1	56.40	56.10	9.2	2,386	0.38%
2021/10/07	11.1	55.71	6	55.63	55.90	5.1	2,375	0.21%
2021/10/06	6.1	54.81	8	55.10	54.80	-1.9	2,372	-0.08%
2021/10/05	6.3	54.13	8	54.18	54.60	-1.7	2,378	-0.07%
2021/10/04	14.2	54.21	6	54.18	54.20	8.2	2,372	0.35%
2021/10/01	21.6	55.04	4.1	55.03	54.90	17.5	2,358	0.74%
2021/09/30	37.3	54.93	11	55.52	56.00	26.3	2,325	1.13%
2021/09/29	23.2	54.72	3.3	54.47	54.50	20	2,305	0.87%
2021/09/28	9.4	54.69	3	54.43	54.70	6.4	2,285	0.28%
2021/09/27	44.9	54.94	14.4	55.04	54.60	30.5	2,265	1.35%
2021/09/24	75.1	56.21	42.6	56.21	56.00	32.5	2,215	1.47%
2021/09/23	59.4	59.65	61.8	59.68	60.00	-2.4	2,148	-0.11%
2021/09/22	52.5	58.77	73	58.53	59.00	-20.6	2,087	-0.98%
2021/09/17	114.9	58.66	72.6	59.28	57.40	42.2	1,997	2.11%	大買/
2021/09/16	37.3	62.53	38.4	62.35	62.50	-1.1	1,799	-0.06%
2021/09/15	16.6	60.73	62.3	60.23	61.20	-45.7	1,721	-2.65%
2021/09/14	15.1	59.53	76.9	59.86	60.00	-61.8	1,666	-3.71%
2021/09/13	45.6	58.50	37.2	58.71	59.00	8.4	1,618	0.52%
2021/09/10	13.2	57.15	11.2	57.08	57.70	2	1,587	0.12%
2021/09/09	14.8	56.33	10	56.27	56.50	4.8	1,562	0.31%
2021/09/08	105	55.29	34.4	55.94	55.60	70.6	1,527	4.63%	大買/
2021/09/07	5	53.76	40.2	53.78	54.30	-35.3	1,440	-2.45%
2021/09/06	5.1	53.04	1	53.00	53.00	4.1	1,440	0.28%
2021/09/03	0.1	52.50	6	52.73	52.90	-5.9	1,434	-0.41%
2021/09/02	0	0.00	4	52.73	52.40	-4	1,436	-0.28%
2021/09/01	0.2	52.90	9.3	52.87	52.60	-9.2	1,434	-0.64%
2021/08/31	1.1	52.77	0.7	52.70	52.60	0.4	1,425	0.03%
2021/08/30	4.1	52.55	4	52.58	52.70	0.1	1,428	0.01%
2021/08/27	3.2	51.79	19.1	52.32	52.80	-15.9	1,438	-1.11%
2021/08/26	3	51.30	0.1	51.40	51.40	2.9	1,413	0.21%
2021/08/25	6.3	51.42	1.2	51.28	51.60	5.1	1,434	0.36%
2021/08/24	0.1	50.90	0	0.00	50.80	0.1	1,442	0.01%
2021/08/23	8.3	50.25	2.2	50.24	50.60	6.1	1,475	0.41%
2021/08/20	5.7	49.77	6	49.81	49.80	-0.3	1,500	-0.02%
2021/08/19	18.3	50.05	7	50.06	49.90	11.3	1,503	0.75%
2021/08/18	28	50.23	14.2	50.19	50.80	13.8	1,492	0.93%
2021/08/17	2.4	50.86	3.8	51.00	50.70	-1.4	1,484	-0.10%
2021/08/16	4.4	51.04	3.2	51.11	50.90	1.2	1,490	0.08%
2021/08/13	1.1	51.22	1.1	51.32	51.20	0	1,483	0.00%
2021/08/12	1.6	51.14	7.1	51.12	51.20	-5.6	1,503	-0.37%
2021/08/11	5.4	50.93	4	50.95	50.90	1.4	1,515	0.09%
2021/08/10	6.3	50.94	12	51.05	51.00	-5.7	1,544	-0.37%
2021/08/09	11.6	51.50	16	51.02	51.20	-4.4	1,621	-0.27%
2021/08/06	18.1	51.97	2	52.05	51.90	16.1	1,643	0.98%
2021/08/05	5.5	52.37	0	0.00	52.40	5.5	1,728	0.32%
2021/08/04	2.4	52.48	8	52.85	52.40	-5.6	1,861	-0.30%
2021/08/03	0.1	52.60	7	52.31	52.80	-6.9	1,922	-0.36%
2021/08/02	7.3	52.07	8	52.33	52.30	-0.7	1,932	-0.04%
2021/07/30	5.3	52.65	2	52.55	52.50	3.3	1,935	0.17%
2021/07/29	8.2	52.95	2	52.90	53.20	6.2	1,945	0.32%
2021/07/28	10.2	52.88	12	52.94	52.70	-1.8	1,954	-0.09%
2021/07/27	19.5	53.23	13.2	52.94	53.40	6.3	2,007	0.32%
2021/07/26	6.2	52.52	6.2	52.59	52.60	0	2,005	0.00%
2021/07/23	11.5	52.43	8.6	52.52	52.60	2.9	2,043	0.14%
2021/07/22	7.7	52.81	8	52.94	52.70	-0.3	2,107	-0.01%
2021/07/21	1.8	52.59	13	52.68	52.70	-11.2	2,111	-0.53%
2021/07/20	1	52.20	7.1	52.07	52.10	-6.1	2,135	-0.29%
2021/07/19	6.1	51.44	7	51.49	52.00	-0.9	2,233	-0.04%
2021/07/16	15.4	52.03	2.1	52.10	51.40	13.3	2,391	0.56%
2021/07/15	4	51.55	12.1	51.32	51.70	-8.1	2,464	-0.33%
2021/07/14	3.1	51.00	6.1	50.97	50.90	-3.1	2,504	-0.12%
2021/07/13	16.3	50.88	15	50.91	50.90	1.3	2,572	0.05%
2021/07/12	23	50.91	20.4	50.90	50.80	2.6	2,628	0.10%
2021/07/09	2.1	50.40	15.2	50.53	50.60	-13.1	2,650	-0.49%
2021/07/08	6.4	50.50	12	50.48	50.60	-5.6	2,770	-0.20%
2021/07/07	3.5	50.41	2.6	50.41	50.50	0.9	2,804	0.03%
2021/07/06	1.3	50.34	0	0.00	50.60	1.3	2,848	0.04%
2021/07/05	6.3	50.36	10.6	50.42	50.50	-4.3	2,888	-0.15%
2021/07/02	2.6	50.47	5	50.52	50.50	-2.4	2,927	-0.08%
2021/07/01	3.3	50.50	21	50.60	50.70	-17.7	3,009	-0.59%
2021/06/30	6.6	50.12	5.1	50.70	50.00	1.5	3,082	0.05%
2021/06/29	15.3	50.73	1.6	50.89	50.80	13.7	3,095	0.44%
2021/06/28	15.8	50.63	10.3	50.70	51.10	5.5	3,240	0.17%
2021/06/25	14.8	50.08	27.1	50.09	50.20	-12.3	3,240	-0.38%
2021/06/24	3.1	49.30	190.1	49.45	49.60	-187	3,251	-5.75%	大賣/鉅額交易
2021/06/23	0.5	49.14	16.1	49.31	49.45	-15.6	3,261	-0.48%
2021/06/22	7.2	48.94	4	49.34	49.00	3.2	3,259	0.10%
2021/06/21	29.1	49.02	7	48.97	48.95	22.1	3,281	0.67%
2021/06/18	6.2	49.09	2.2	49.22	49.45	4	3,329	0.12%
2021/06/17	3.4	48.98	16	49.07	49.10	-12.6	3,367	-0.37%
2021/06/16	3.5	48.77	4	48.83	49.00	-0.5	3,404	-0.01%
2021/06/15	204.3	48.99	36.2	48.56	49.00	168.1	3,406	4.93%	大買/鉅額交易
2021/06/11	0.1	48.11	1	48.10	48.10	-0.9	3,383	-0.03%
2021/06/10	8.1	47.91	4	48.01	48.00	4.1	3,400	0.12%
2021/06/09	1	47.81	10	47.83	47.90	-9	3,418	-0.26%
2021/06/08	3.2	47.99	34	47.98	47.95	-30.8	3,440	-0.90%
2021/06/07	5.1	47.82	16	47.92	48.05	-10.9	3,504	-0.31%
2021/06/04	7.6	47.97	6	48.00	47.90	1.6	3,529	0.05%
2021/06/03	1.3	48.43	16	48.57	48.50	-14.7	3,557	-0.41%
2021/06/02	14.6	48.00	2.3	48.15	48.60	12.3	3,595	0.34%
2021/06/01	3.4	48.27	40.1	48.05	48.20	-36.7	3,607	-1.02%
2021/05/31	24.7	48.55	14	48.42	48.30	10.7	3,617	0.30%
2021/05/28	78.3	48.70	13.1	48.73	49.00	65.1	3,612	1.80%
2021/05/27	11	47.67	1	47.55	48.00	10	3,607	0.28%
2021/05/26	9.1	47.54	6.1	47.36	47.85	3.1	3,624	0.08%
2021/05/25	7.3	47.72	6	47.70	47.70	1.3	3,633	0.04%
2021/05/24	8.1	47.46	10.1	47.49	47.55	-1.9	3,666	-0.05%
2021/05/21	4	47.29	2	47.50	47.65	2	3,673	0.05%
2021/05/20	18.1	46.95	7.4	46.84	47.00	10.7	3,681	0.29%
2021/05/19	4.2	46.70	5.3	46.74	46.90	-1.1	3,677	-0.03%
2021/05/18	7	46.13	11.3	46.23	46.75	-4.3	3,697	-0.12%
2021/05/17	35.2	45.52	13.6	45.42	45.50	21.6	3,698	0.58%
2021/05/14	9.2	46.69	18.3	46.68	46.75	-9.2	3,624	-0.25%
2021/05/13	38.7	46.08	34.2	46.04	46.05	4.5	3,597	0.13%
2021/05/12	54.7	46.23	33.1	46.85	45.60	21.6	3,500	0.62%
2021/05/11	12.9	48.78	39	49.03	48.95	-26.1	3,380	-0.77%
2021/05/10	5.3	48.55	34	48.57	48.70	-28.7	3,332	-0.86%
2021/05/07	0.1	48.40	1.5	48.83	48.35	-1.4	3,371	-0.04%
2021/05/06	5.1	47.68	2.2	47.62	48.00	2.9	3,376	0.08%
2021/05/05	9.3	47.50	4.2	47.62	47.60	5.1	3,361	0.15%
2021/05/04	23.8	47.47	11.6	47.69	47.40	12.2	3,359	0.36%
2021/05/03	12.6	48.53	30.1	48.76	48.40	-17.6	3,306	-0.53%
2021/04/29	13.6	49.12	14	49.06	49.25	-0.4	3,293	-0.01%
2021/04/28	20.5	48.90	16.5	48.87	49.45	4	3,284	0.12%
2021/04/27	119.6	48.04	6.3	48.08	48.00	113.3	3,277	3.46%	大買/鉅額交易
2021/04/26	18.9	48.09	28.8	47.97	48.35	-9.9	3,263	-0.30%
2021/04/23	50.3	48.71	38	48.74	48.50	12.3	3,221	0.38%
2021/04/22	103.9	50.49	41	50.43	50.00	62.9	3,147	2.00%	大買/
2021/04/21	34.2	52.65	101.5	52.54	53.00	-67.3	3,007	-2.24%	大賣/
2021/04/20	236.1	51.98	17.2	51.94	52.00	218.9	2,918	7.50%	大買/鉅額交易
2021/04/19	37.2	52.12	23.8	52.14	52.10	13.4	2,875	0.47%
2021/04/16	18.2	51.35	23	51.57	51.90	-4.8	2,820	-0.17%
2021/04/15	31.3	50.02	28.3	50.23	50.40	3	2,779	0.11%
2021/04/14	73.3	49.96	42.5	50.13	50.00	30.8	2,764	1.11%
2021/04/13	28.2	51.60	16.3	51.49	51.40	11.8	2,682	0.44%
2021/04/12	27.1	51.06	19.1	51.00	51.30	8	2,672	0.30%
2021/04/09	5.4	50.06	10.1	50.03	50.30	-4.7	2,658	-0.18%
2021/04/08	21	49.88	15.2	49.91	50.00	5.9	2,627	0.22%
2021/04/07	39.8	49.89	33.7	49.90	50.10	6	2,613	0.23%
2021/04/06	10.7	48.70	21.8	48.61	49.20	-11.1	2,600	-0.43%
2021/04/01	144.5	47.40	33.8	47.55	47.65	110.7	2,541	4.36%	大買/鉅額交易
2021/03/31	66	47.49	101.3	47.55	47.35	-35.4	2,491	-1.42%	大賣/
2021/03/30	23	46.26	76.3	46.14	46.50	-53.4	2,334	-2.29%
2021/03/29	18.3	46.15	7	46.09	46.30	11.3	2,304	0.49%
2021/03/26	5.6	45.47	3.1	45.65	45.70	2.4	2,288	0.11%
2021/03/25	14.6	45.38	7	45.39	45.45	7.6	2,270	0.33%
2021/03/24	27.5	45.39	4.6	45.41	45.45	22.8	2,261	1.01%
2021/03/23	21.7	45.40	26	45.40	45.50	-4.3	2,238	-0.19%
2021/03/22	24.6	44.37	19.5	44.57	45.00	5.2	2,187	0.24%
2021/03/19	65	43.74	1.4	43.95	43.65	63.6	2,141	2.97%
2021/03/18	15	43.76	5	44.00	43.70	10	2,095	0.48%
2021/03/17	14.4	43.70	6	43.67	43.80	8.4	2,101	0.40%
2021/03/16	3.4	43.82	17	43.71	43.90	-13.6	2,148	-0.63%
2021/03/15	16	43.08	4	43.29	43.40	12	2,146	0.56%
2021/03/12	11.1	43.24	9	43.37	43.35	2.1	2,152	0.10%
2021/03/11	43.6	43.75	28	43.67	43.70	15.6	2,155	0.72%
2021/03/10	18.2	44.29	28.9	44.32	44.25	-10.7	2,110	-0.51%
2021/03/09	5.2	43.76	26.6	43.92	44.00	-21.4	2,096	-1.02%
2021/03/08	11	43.30	16	43.42	43.60	-5	2,066	-0.24%
2021/03/05	7.4	42.76	31.6	42.90	43.10	-24.2	2,033	-1.19%
2021/03/04	109.4	42.49	29	42.57	42.70	80.4	2,035	3.95%	大買/
2021/03/03	8.4	42.42	41.3	42.44	42.65	-33	2,017	-1.63%
2021/03/02	11	42.36	20.5	42.28	42.30	-9.5	1,993	-0.48%
2021/02/26	49.3	42.00	8	42.08	42.20	41.3	1,980	2.08%
2021/02/25	10.8	42.17	11	42.20	42.20	-0.2	1,964	-0.01%
2021/02/24	15.7	42.28	25.2	42.24	42.05	-9.5	1,969	-0.48%
2021/02/23	13.6	42.12	4.1	42.06	42.15	9.5	1,947	0.49%
2021/02/22	8.1	41.94	1	41.95	41.90	7.1	1,944	0.36%
2021/02/19	10.7	41.82	13	41.82	42.05	-2.3	1,953	-0.12%
2021/02/18	7	42.05	33.6	41.86	42.05	-26.6	1,962	-1.35%
2021/02/17	17.8	41.43	28.3	41.35	41.55	-10.5	1,969	-0.53%
2021/02/05	6.4	40.85	13.3	40.85	40.90	-6.9	1,955	-0.35%
2021/02/04	10	40.50	5	40.50	40.60	5	1,967	0.25%
2021/02/03	3	40.60	3.2	40.60	40.65	-0.2	2,022	-0.01%
2021/02/02	5.9	40.67	5	40.61	40.65	0.9	2,059	0.04%
2021/02/01	22.2	40.33	10.2	40.28	40.45	12	2,062	0.58%
2021/01/29	33.3	40.08	15	40.32	40.45	18.3	2,049	0.89%
2021/01/28	12.4	40.27	66.4	40.21	40.30	-54	1,999	-2.70%
2021/01/27	15	40.62	1	40.75	40.65	14	1,987	0.70%
2021/01/26	25.8	40.64	2	40.65	40.65	23.8	1,989	1.20%
2021/01/25	13.7	40.28	1.2	40.43	40.85	12.5	1,987	0.63%
2021/01/22	20	40.34	1.3	40.50	40.40	18.7	1,986	0.94%
2021/01/21	16.2	40.47	6.5	40.49	40.45	9.7	1,986	0.49%
2021/01/20	56.5	40.55	14.4	40.52	40.40	42.1	1,974	2.13%
2021/01/19	26.5	41.06	2	41.08	41.10	24.5	1,917	1.28%
2021/01/18	15.1	41.02	3.1	41.10	41.10	12	1,920	0.62%
2021/01/15	34.7	41.29	1.5	41.40	41.20	33.3	1,908	1.74%
2021/01/14	29.8	41.56	18.2	41.61	41.65	11.7	1,947	0.60%
2021/01/13	23.4	41.81	9	41.83	41.85	14.4	1,936	0.74%
2021/01/12	38.4	41.79	12.2	41.76	41.80	26.2	1,931	1.36%
2021/01/11	26.4	41.79	6.3	41.77	42.10	20.1	1,924	1.05%
2021/01/08	19.1	41.92	75.3	41.90	41.85	-56.2	1,914	-2.93%
2021/01/07	14	42.09	6	42.09	42.15	8	1,888	0.42%
2021/01/06	29.3	42.32	28.2	42.28	42.15	1.1	1,869	0.06%
2021/01/05	2.1	42.34	69	42.53	42.65	-66.9	1,825	-3.67%
2021/01/04	16.4	42.44	36	42.45	42.50	-19.6	1,823	-1.07%
2020/12/31	14	42.69	28	42.66	42.60	-14	1,792	-0.78%
2020/12/30	18.3	42.63	183	42.66	42.80	-164.7	1,783	-9.23%	大賣/鉅額交易
2020/12/29	116.1	42.67	57.3	42.60	42.85	58.8	1,766	3.33%	大買/
2020/12/28	11	41.69	31.3	41.75	41.90	-20.3	1,696	-1.20%
2020/12/25	31	41.40	61.2	41.35	41.45	-30.2	1,668	-1.81%
2020/12/24	21.1	41.24	2	41.35	41.25	19.1	1,662	1.15%
2020/12/23	13.4	41.27	4	41.31	41.25	9.4	1,667	0.56%
2020/12/22	26.2	41.66	15.1	41.71	41.35	11.1	1,687	0.66%
2020/12/21	26.4	41.19	17.2	41.37	41.60	9.2	1,702	0.54%
2020/12/18	5.1	41.43	21	41.47	41.45	-15.9	1,712	-0.93%
2020/12/17	5	41.47	11	41.41	41.45	-6	1,727	-0.35%
2020/12/16	16	41.35	17	41.32	41.55	-1	1,733	-0.06%
2020/12/15	9	41.22	0.6	41.35	41.10	8.4	1,744	0.48%
2020/12/14	2.5	41.40	8.2	41.37	41.45	-5.7	1,752	-0.33%
2020/12/11	18.7	41.28	6	41.54	41.25	12.7	1,767	0.72%
2020/12/10	27.2	41.74	16.4	41.70	41.50	10.9	1,771	0.61%
2020/12/09	13.6	41.09	6.7	41.10	41.15	6.9	1,749	0.40%
2020/12/08	17.2	41.10	4.6	41.14	41.05	12.6	1,783	0.70%
2020/12/07	19.6	41.34	20.2	41.46	41.25	-0.7	1,768	-0.04%
2020/12/04	9	41.35	32	41.47	41.55	-23	1,766	-1.30%
2020/12/03	8	41.16	3	41.20	41.25	5	1,753	0.29%
2020/12/02	7	41.33	2.2	41.40	41.30	4.8	1,751	0.27%
2020/12/01	6.1	41.39	6	41.48	41.55	0.1	1,759	0.01%
2020/11/30	17.1	41.60	9	42.01	41.20	8.1	1,765	0.46%
2020/11/27	1.1	41.70	6	41.64	41.70	-4.9	1,737	-0.28%
2020/11/26	2	41.35	4	41.45	41.60	-2	1,745	-0.11%
2020/11/25	8	41.42	47.3	41.47	41.40	-39.3	1,790	-2.19%
2020/11/24	7.2	41.34	1.3	41.36	41.40	5.9	1,790	0.33%
2020/11/23	14.9	41.42	5	41.48	41.40	9.9	1,793	0.55%
2020/11/20	12.1	40.90	3	40.92	41.00	9.1	1,786	0.51%
2020/11/19	16	40.99	8	41.02	41.05	8	1,784	0.45%
2020/11/18	15	41.27	3.1	41.42	41.20	11.9	1,803	0.66%
2020/11/17	13.8	41.35	6	41.39	41.35	7.8	1,818	0.43%
2020/11/16	32.9	41.85	27.9	41.94	41.85	5	1,879	0.27%
2020/11/13	19.7	42.11	18.3	42.07	42.10	1.5	1,873	0.08%
2020/11/12	19.5	41.80	19.5	41.90	41.70	0	1,882	0.00%
2020/11/11	29.6	41.71	15.2	41.84	42.25	14.5	1,917	0.75%
2020/11/10	12.1	41.17	10.2	41.12	41.10	1.9	1,882	0.10%
2020/11/09	15.8	40.53	18.2	40.48	40.60	-2.4	1,900	-0.13%
2020/11/06	13.5	40.15	1.2	40.14	40.10	12.3	2,070	0.59%
2020/11/05	3	40.13	2.1	40.18	40.00	0.9	2,172	0.04%
2020/11/04	1.2	40.03	6	40.08	40.15	-4.8	2,249	-0.21%
2020/11/03	8.1	39.94	1	39.95	39.90	7.1	2,279	0.31%
2020/11/02	8.2	39.72	18	39.68	39.90	-9.8	2,298	-0.43%
2020/10/30	5.8	40.09	0	0.00	39.95	5.8	2,326	0.25%
2020/10/29	5.2	40.33	8	40.38	40.35	-2.8	2,345	-0.12%
2020/10/28	6.1	40.70	8.1	40.72	40.70	-2	2,372	-0.09%
2020/10/27	5.1	40.27	12	40.23	40.30	-6.9	2,439	-0.28%
2020/10/26	12	40.37	28.9	40.23	40.35	-16.9	2,482	-0.68%
2020/10/23	6	39.79	4.3	39.86	39.75	1.7	2,504	0.07%
2020/10/22	17.9	39.21	6.3	39.44	39.90	11.7	2,525	0.46%
2020/10/21	6	39.67	56.8	39.78	39.60	-50.8	2,482	-2.05%
2020/10/20	7.2	39.63	8	39.90	39.50	-0.8	2,507	-0.03%
2020/10/19	9	39.76	0	0.00	39.85	9	2,517	0.36%
2020/10/16	2	39.85	2	40.00	39.80	0	2,539	0.00%
2020/10/15	3.4	39.88	3	39.78	39.85	0.4	2,606	0.02%
2020/10/14	33	39.95	6	39.98	39.95	27	2,627	1.03%
2020/10/13	10	39.99	6	39.99	40.10	4	2,660	0.15%
2020/10/12	19.3	40.02	18	40.23	40.30	1.3	2,714	0.05%
2020/10/08	1	40.10	0	0.00	40.20	1	2,726	0.04%
2020/10/07	7	40.09	6	40.20	40.20	1	2,742	0.04%
2020/10/06	6	40.28	7	40.33	40.45	-1	2,778	-0.03%
2020/10/05	3	39.65	1	39.75	39.65	2	2,795	0.07%
2020/09/30	4	39.88	12	39.85	39.80	-8	2,814	-0.28%
2020/09/29	8	39.81	1.2	39.83	39.90	6.8	2,824	0.24%
2020/09/28	5	39.91	4	39.63	39.95	1	2,855	0.04%
2020/09/25	16.4	39.37	5	39.26	39.40	11.4	2,899	0.39%
2020/09/24	37.5	39.44	25.4	39.32	39.25	12.2	2,910	0.42%
2020/09/23	28.5	39.98	12	40.04	40.05	16.5	2,895	0.57%
2020/09/22	22.4	40.18	1	40.20	40.20	21.4	2,892	0.74%
2020/09/21	4.1	40.72	1.2	40.67	40.60	3	2,885	0.10%
2020/09/18	9.7	40.87	8	40.89	40.80	1.7	2,894	0.06%
2020/09/17	26	41.32	1.2	41.30	40.95	24.8	2,875	0.86%
2020/09/16	51.9	41.17	11.2	41.23	41.55	40.7	2,867	1.42%
2020/09/15	15	40.85	4.4	40.76	40.80	10.6	2,865	0.37%
2020/09/14	11.2	40.33	37.3	40.33	40.45	-26.1	2,879	-0.91%
2020/09/11	29	40.75	79	40.74	40.65	-49.9	2,852	-1.75%
2020/09/10	3.7	41.36	5.5	41.31	41.30	-1.8	2,815	-0.06%
2020/09/09	18.9	41.20	11.5	41.32	41.35	7.4	2,815	0.26%
2020/09/08	10	41.85	1	41.70	41.70	9	2,817	0.32%
2020/09/07	26.1	41.68	7	41.72	41.65	19.1	2,846	0.67%
2020/09/04	13.2	41.98	3	42.08	42.00	10.2	2,888	0.35%
2020/09/03	14	42.27	5	42.22	42.15	9	2,887	0.31%
2020/09/02	3	42.28	6	42.34	42.45	-3	2,894	-0.10%
2020/09/01	3.3	42.30	4	42.49	42.30	-0.7	2,928	-0.02%
2020/08/31	23	42.24	21	42.20	42.05	2	2,923	0.07%
2020/08/28	3	42.75	27	42.81	42.80	-24	2,881	-0.83%
2020/08/27	7.5	43.07	9	42.96	43.00	-1.5	2,906	-0.05%
2020/08/26	4.2	43.13	2	43.13	43.30	2.2	2,918	0.08%
2020/08/25	3.2	43.41	2	43.20	43.40	1.2	2,938	0.04%
2020/08/24	9.5	43.46	14	43.43	43.50	-4.5	2,971	-0.15%
2020/08/21	14	42.80	12	42.95	43.15	2	2,962	0.07%
2020/08/20	36.4	41.94	71	42.04	42.10	-34.6	2,941	-1.18%
2020/08/19	9	43.23	13	43.19	43.00	-4	2,878	-0.14%
2020/08/18	12.5	43.31	11	43.20	43.40	1.5	2,857	0.05%
2020/08/17	19.5	43.01	50.4	43.29	43.40	-30.9	2,862	-1.08%
2020/08/14	86	41.76	24	41.68	41.85	62	2,830	2.19%
2020/08/13	43	41.45	19.1	41.60	41.80	23.9	2,854	0.84%
2020/08/12	157	40.80	71	41.00	41.15	86	2,874	2.99%	大買/
2020/08/11	60.2	47.17	37	47.17	47.15	23.2	2,722	0.85%
2020/08/10	19.6	47.09	43	47.14	47.20	-23.4	2,701	-0.87%
2020/08/07	28.1	47.06	18.6	47.19	47.10	9.5	2,703	0.35%
2020/08/06	7.1	47.24	5	47.25	47.20	2.1	2,772	0.07%
2020/08/05	5.5	47.05	1	47.05	47.15	4.5	3,082	0.15%
2020/08/04	4.5	47.29	13.6	47.28	47.20	-9.1	3,126	-0.29%
2020/08/03	10	47.06	12.2	47.17	47.25	-2.2	3,156	-0.07%
2020/07/31	15.8	46.88	26.2	46.93	46.90	-10.3	3,172	-0.33%
2020/07/30	4.3	46.03	39	45.88	46.05	-34.8	3,245	-1.07%
2020/07/29	12.7	45.41	12	45.51	45.25	0.7	3,268	0.02%
2020/07/28	10.4	44.80	43.6	44.74	44.70	-33.2	3,286	-1.01%
2020/07/27	50.1	44.99	27	44.87	44.70	23.1	3,333	0.69%
2020/07/24	32	45.58	26	45.48	45.30	6	3,392	0.18%
2020/07/23	5	45.80	12	45.80	45.80	-7	3,421	-0.20%
2020/07/22	67	45.74	15	45.76	45.80	52	3,450	1.51%
2020/07/21	28.4	45.38	39.5	45.56	45.65	-11.1	3,445	-0.32%
2020/07/20	22.5	44.89	10	44.91	44.95	12.5	3,405	0.37%
2020/07/17	46	44.97	8	44.99	45.00	38	3,451	1.10%
2020/07/16	57	44.97	32	44.65	45.00	25	3,504	0.71%
2020/07/15	10	44.11	15	44.10	44.15	-5	3,518	-0.14%
2020/07/14	18	43.92	6	44.07	43.95	12	3,599	0.33%
2020/07/13	16	43.90	8	44.00	43.95	8	3,678	0.22%
2020/07/10	16	43.12	4	43.08	43.05	12	3,763	0.32%
2020/07/09	20	43.70	13.5	43.71	43.60	6.5	3,827	0.17%
2020/07/08	13	43.71	2	43.75	43.80	11	3,910	0.28%
2020/07/07	10	43.74	81	43.75	43.75	-71	3,938	-1.80%
2020/07/06	38.5	43.95	11.4	43.96	43.95	27.2	3,971	0.68%
2020/07/03	7.7	43.22	29.1	43.20	43.45	-21.4	3,973	-0.54%
2020/07/02	4.1	42.88	82	42.90	42.90	-77.9	4,019	-1.94%
2020/07/01	4	42.68	0	0.00	42.75	4	4,068	0.10%
2020/06/30	6	42.64	86	42.54	42.50	-80	4,260	-1.88%
2020/06/29	14	42.50	0.8	42.70	42.50	13.2	4,304	0.31%
2020/06/24	3	42.68	81.1	42.66	42.65	-78.1	4,326	-1.80%
2020/06/23	14	42.70	28	42.79	42.55	-14	4,359	-0.32%
2020/06/22	5.6	42.81	9	42.99	42.80	-3.4	4,373	-0.08%
2020/06/19	7	42.51	30	42.65	42.85	-23	4,402	-0.52%
2020/06/18	17	42.31	0	0.00	42.30	17	4,417	0.38%
2020/06/17	8	42.24	4	42.29	42.30	4	4,433	0.09%
2020/06/16	9	42.03	1	42.10	42.10	8	4,485	0.18%
2020/06/15	19	41.91	3.1	41.99	41.85	15.9	4,583	0.35%
2020/06/12	10.4	41.70	38	41.90	42.00	-27.6	4,612	-0.60%
2020/06/11	38	42.66	50	42.76	42.35	-12	4,636	-0.26%
2020/06/10	16	43.04	6	43.14	43.20	10	4,617	0.22%
2020/06/09	8.1	43.07	14	43.00	43.15	-5.9	4,700	-0.13%
2020/06/08	19	42.63	16	42.86	43.10	3	4,741	0.06%
2020/06/05	13.5	42.45	24	42.45	42.45	-10.5	4,725	-0.22%
2020/06/04	12.3	42.39	8	42.34	42.40	4.3	4,786	0.09%
2020/06/03	11	42.25	6	42.30	42.40	5	4,817	0.10%
2020/06/02	15	42.18	9	42.28	42.20	6	4,796	0.13%
2020/06/01	7.9	42.02	4	42.01	42.00	3.9	4,780	0.08%
2020/05/29	15	41.30	14	42.00	41.30	1	4,759	0.02%
2020/05/28	31	41.76	0	0.00	41.65	31	4,722	0.66%
2020/05/27	3	41.85	3	41.80	41.80	0	4,744	0.00%
2020/05/26	10	41.97	15.4	41.99	41.95	-5.4	4,741	-0.11%
2020/05/25	7	41.66	8	41.72	41.85	-1	4,725	-0.02%
2020/05/22	24.3	41.65	4.2	41.77	41.55	20.1	4,733	0.42%
2020/05/21	9	42.01	38.9	41.98	42.05	-29.9	4,722	-0.63%
2020/05/20	22.2	41.97	27	41.92	41.80	-4.8	4,704	-0.10%
2020/05/19	44.1	42.00	28	42.13	42.30	16.1	4,665	0.35%
2020/05/18	15	41.44	11.4	41.41	41.55	3.6	4,615	0.08%
2020/05/15	43.5	41.00	52	41.14	41.25	-8.5	4,622	-0.18%
2020/05/14	76.5	41.33	27.3	41.41	41.10	49.2	4,570	1.08%
2020/05/13	52.5	41.63	33.3	41.63	41.80	19.2	4,499	0.43%
2020/05/12	219	42.09	156.2	42.20	41.80	62.8	4,407	1.43%	大買/大賣/
2020/05/11	61	44.99	97	44.99	44.90	-36	4,087	-0.88%
2020/05/08	79.2	45.24	10.5	45.40	45.40	68.7	4,010	1.71%
2020/05/07	64	44.53	29.3	44.40	45.00	34.7	3,951	0.88%
2020/05/06	135	44.78	61.3	44.76	43.90	73.7	3,919	1.88%	大買/
2020/05/05	60.3	44.25	22	44.31	44.75	38.3	3,783	1.01%
2020/05/04	38	42.86	9	42.98	43.45	29	3,722	0.78%
2020/04/30	28.3	43.11	8	43.01	43.10	20.3	3,676	0.55%
2020/04/29	63	42.77	30	42.90	42.90	33	3,632	0.91%
2020/04/28	13	41.85	28.7	41.65	42.00	-15.7	3,561	-0.44%
2020/04/27	81.2	41.10	11.8	41.20	41.20	69.4	3,584	1.94%
2020/04/24	19	40.82	0	0.00	40.75	19	3,552	0.53%
2020/04/23	11	41.05	19.3	41.00	40.90	-8.3	3,547	-0.23%
2020/04/22	24.2	40.37	13	40.05	40.85	11.2	3,522	0.32%
2020/04/21	24.5	40.82	33	40.86	40.65	-8.5	3,463	-0.25%
2020/04/20	17.1	40.58	17	40.54	40.90	0.1	3,401	0.00%
2020/04/17	56.3	40.82	92	40.97	40.45	-35.7	3,367	-1.06%
2020/04/16	88.1	41.38	37.3	41.36	41.25	50.8	3,256	1.56%
2020/04/15	24	40.97	37.1	41.26	41.80	-13.1	3,157	-0.41%
2020/04/14	70.5	40.07	37.2	39.99	40.15	33.3	3,036	1.10%
2020/04/13	52	39.55	81	39.36	39.45	-29	2,948	-0.98%
2020/04/10	19	38.73	32	38.71	38.85	-13	2,858	-0.45%
2020/04/09	14	38.52	24.6	38.55	38.45	-10.6	2,830	-0.37%
2020/04/08	35	38.42	23.8	38.41	38.45	11.2	2,774	0.40%
2020/04/07	28.1	38.29	20.4	38.31	38.30	7.7	2,719	0.28%
2020/04/06	29.4	37.94	38	37.96	37.95	-8.6	2,640	-0.33%
2020/04/01	85.6	38.20	147	38.26	37.90	-61.4	2,567	-2.39%	大賣/
2020/03/31	36	37.25	30.1	37.25	37.25	6	2,362	0.25%
2020/03/30	23.4	33.50	29.5	33.56	33.90	-6.1	2,308	-0.26%
2020/03/27	34	33.90	9	33.62	33.20	25	2,279	1.10%
2020/03/26	36	33.01	4	32.85	33.30	32	2,246	1.42%
2020/03/25	52	33.12	28.5	33.13	33.25	23.5	2,236	1.05%
2020/03/24	9	31.94	11	32.03	31.85	-2	2,219	-0.09%
2020/03/23	10	30.69	19	30.64	30.70	-9	2,213	-0.41%
2020/03/20	27.5	30.96	32.4	31.12	31.25	-4.9	2,200	-0.22%
2020/03/19	70	29.38	43	29.63	29.30	27	2,142	1.26%
2020/03/18	50	31.92	13.1	32.00	31.80	36.9	2,038	1.81%
2020/03/17	40	32.02	30	31.96	31.85	10	1,994	0.50%
2020/03/16	45	33.38	3	33.77	33.20	42	1,941	2.16%
2020/03/13	46	33.03	78.2	33.00	34.00	-32.2	1,916	-1.68%
2020/03/12	38.9	35.88	36.1	35.83	35.60	2.7	1,827	0.15%
2020/03/11	26	37.07	3	37.30	36.90	23	1,779	1.29%
2020/03/10	37.2	36.37	6	36.43	36.70	31.2	1,752	1.78%
2020/03/09	30	37.38	65	37.45	37.20	-35	1,682	-2.08%
2020/03/06	9	38.17	2	38.25	38.20	7	1,639	0.43%
2020/03/05	17	38.31	4	38.49	38.45	13	1,625	0.80%
2020/03/04	84	37.95	3	37.97	37.95	81	1,613	5.02%
2020/03/03	12.1	38.03	22	38.15	38.05	-9.9	1,602	-0.62%
2020/03/02	34.5	37.59	10	37.62	37.50	24.5	1,587	1.54%
2020/02/27	4.6	38.10	2	38.18	38.00	2.6	1,547	0.17%
2020/02/26	5	38.36	0.6	38.40	38.35	4.4	1,531	0.29%
2020/02/25	26.4	38.23	11	38.13	38.40	15.4	1,520	1.01%
2020/02/24	15	38.60	25	38.60	38.55	-10	1,511	-0.66%
2020/02/21	6	39.04	0	0.00	39.00	6	1,493	0.40%
2020/02/20	3	39.10	47	39.08	39.05	-44	1,492	-2.95%
2020/02/19	18	39.32	4	39.19	39.25	14	1,491	0.94%
2020/02/18	31	39.22	17	39.16	39.30	14	1,494	0.94%
2020/02/17	12.3	38.41	10	38.53	38.60	2.3	1,482	0.16%
2020/02/14	5	38.04	1	38.10	38.10	4	1,492	0.27%
2020/02/13	10	38.02	5	38.15	37.95	5	1,486	0.34%
2020/02/12	22	38.14	13.2	38.10	38.00	8.8	1,481	0.59%
2020/02/11	5	37.75	3	37.82	37.85	2	1,466	0.14%
2020/02/10	18.4	37.47	29.9	37.44	37.55	-11.5	1,469	-0.78%
2020/02/07	20	37.78	5	38.03	37.60	15	1,476	1.02%
2020/02/06	32	37.86	3	37.80	38.10	29	1,454	1.99%
2020/02/05	7	37.62	0	0.00	37.55	7	1,435	0.49%
2020/02/04	12	37.76	14	37.73	37.70	-2	1,427	-0.14%
2020/02/03	14	36.93	15	36.99	37.55	-1	1,420	-0.07%
2020/01/31	9.9	37.60	14.5	37.36	37.70	-4.6	1,392	-0.33%
2020/01/30	62.3	37.13	41.4	37.11	37.15	20.9	1,377	1.52%
2020/01/20	9.7	38.61	42	38.61	38.60	-32.3	1,290	-2.50%
2020/01/17	10.7	38.34	9	38.44	38.50	1.7	1,272	0.13%
2020/01/16	3	37.97	19	37.97	38.10	-16	1,249	-1.28%
2020/01/15	43.3	37.97	44	37.96	38.00	-0.7	1,245	-0.06%
2020/01/14	21.5	38.34	10	38.27	38.20	11.5	1,250	0.92%
2020/01/13	34.4	37.77	21.6	37.76	37.85	12.8	1,234	1.04%
2020/01/10	4	36.88	0	0.00	36.90	4	1,211	0.33%
2020/01/09	5	36.71	4	36.75	36.75	1	1,211	0.08%
2020/01/08	9	36.62	13	36.69	36.55	-4	1,219	-0.33%
2020/01/07	3	36.80	4.6	36.78	36.90	-1.6	1,211	-0.13%
2020/01/06	16.1	36.64	31	36.63	36.85	-14.9	1,221	-1.22%
2020/01/03	15	37.17	2.1	37.12	37.05	13	1,210	1.07%
2020/01/02	7	37.05	7	37.07	37.10	0	1,213	0.00%
2019/12/31	8	36.91	14	36.90	36.95	-6	1,209	-0.50%
2019/12/30	11	36.87	11	36.83	36.80	0	1,201	0.00%
2019/12/27	3	36.75	9	36.75	36.80	-6	1,199	-0.50%
2019/12/26	8	36.83	7	36.86	36.85	1	1,195	0.08%
2019/12/25	4	36.85	0	0.00	36.95	4	1,199	0.33%
2019/12/24	11	36.87	3	36.80	36.90	8	1,206	0.67%
2019/12/23	2	36.58	3	36.58	36.65	-1	1,202	-0.08%
2019/12/20	10.2	36.54	12	36.55	36.70	-1.9	1,196	-0.15%
2019/12/19	19.2	36.76	8.5	36.79	36.70	10.7	1,179	0.91%
2019/12/18	28.2	36.36	24.5	36.25	36.65	3.8	1,153	0.32%
2019/12/17	7	35.93	7	35.97	35.95	0	1,128	0.00%
2019/12/16	10	35.94	3.1	35.95	36.00	6.9	1,138	0.60%
2019/12/13	34	35.91	5	35.95	35.90	29	1,148	2.53%
2019/12/12	10	35.95	7	36.10	35.85	3	1,139	0.26%
2019/12/11	14	36.09	4	36.09	36.10	10	1,133	0.89%
2019/12/10	10.6	36.05	4	36.14	36.15	6.6	1,133	0.58%
2019/12/09	15.6	35.82	5	35.82	35.95	10.6	1,149	0.92%
2019/12/06	35	35.50	5	35.46	35.50	30	1,139	2.63%
2019/12/05	11	35.28	5	35.29	35.25	6	1,130	0.53%
2019/12/04	9	35.29	7	35.30	35.35	2	1,132	0.18%
2019/12/03	2	35.33	1	35.35	35.40	1	1,142	0.09%
2019/12/02	2.1	35.33	4.2	35.35	35.40	-2.1	1,150	-0.18%
2019/11/29	5	35.46	7	35.51	35.55	-2	1,162	-0.17%
2019/11/28	4	35.63	5	35.60	35.55	-1	1,176	-0.09%
2019/11/27	16.1	35.67	0	0.00	35.70	16.1	1,210	1.33%
2019/11/26	9.1	35.48	7	35.49	35.70	2.1	1,257	0.17%
2019/11/25	5.2	35.56	14	35.59	35.40	-8.8	1,329	-0.66%
2019/11/22	3	35.45	14	35.50	35.55	-11	1,400	-0.79%
2019/11/21	13	35.54	0	0.00	35.55	13	1,427	0.91%
2019/11/20	2.3	35.64	6	35.69	35.95	-3.7	1,427	-0.26%
2019/11/19	4	35.70	10.1	35.71	35.75	-6.1	1,432	-0.43%
2019/11/18	11	35.82	20.8	35.72	35.75	-9.8	1,437	-0.68%
2019/11/15	18.4	35.82	10	35.90	35.95	8.4	1,434	0.59%
2019/11/14	16	35.41	13.2	35.52	35.60	2.8	1,428	0.20%
2019/11/13	17.2	35.05	17.8	35.07	35.15	-0.6	1,426	-0.04%
2019/11/12	7	34.34	2	34.30	34.50	5	1,446	0.35%
2019/11/11	5	34.28	2	34.35	34.30	3	1,577	0.19%
2019/11/08	4	34.34	0.1	34.50	34.45	4	1,604	0.25%
2019/11/07	12.2	34.53	1	34.55	34.35	11.2	1,632	0.69%
2019/11/06	30	34.67	0	0.00	34.50	30	1,645	1.82%
2019/11/05	11	34.80	5	34.89	34.90	6	1,647	0.36%
2019/11/04	3	34.63	8.1	34.55	34.70	-5.1	1,691	-0.30%
2019/11/01	10	34.54	4	34.60	34.55	6	1,711	0.35%
2019/10/31	15.8	34.82	3.2	34.91	34.65	12.6	1,730	0.73%
2019/10/30	0.8	34.95	3	34.90	34.95	-2.2	1,736	-0.12%
2019/10/29	6.8	34.62	4	34.59	34.75	2.8	1,757	0.16%
2019/10/28	3	34.82	1	35.00	34.80	2	1,769	0.11%
2019/10/25	14	34.99	4.5	34.91	34.90	9.5	1,785	0.53%
2019/10/24	6.4	34.93	8	34.91	35.00	-1.6	1,797	-0.09%
2019/10/23	10	34.86	7	34.85	34.85	3	1,809	0.17%
2019/10/22	9	34.96	6	34.97	35.00	3	1,811	0.17%
2019/10/21	4	34.45	7	34.51	34.70	-3	1,801	-0.17%
2019/10/18	4.4	34.15	2.4	34.22	34.10	2	1,793	0.11%
2019/10/17	3	34.37	0	0.00	34.25	3	1,788	0.17%
2019/10/16	0	0.00	8	34.41	34.40	-8	1,795	-0.45%
2019/10/15	4	34.23	3	34.25	34.25	1	1,802	0.06%
2019/10/14	20.9	34.45	1.1	34.30	34.35	19.8	1,824	1.09%
2019/10/09	3	34.23	5	34.30	34.15	-2	1,821	-0.11%
2019/10/08	4	34.43	18.5	34.44	34.45	-14.5	1,832	-0.79%
2019/10/07	14	33.99	5	33.91	33.95	9	1,826	0.49%
2019/10/04	2	33.70	0	0.00	33.70	2	1,833	0.11%
2019/10/03	3	33.58	5	33.65	33.70	-2	1,847	-0.11%
2019/10/02	8	33.79	0	0.00	33.75	8	1,849	0.43%
2019/10/01	15	33.71	0	0.00	33.80	15	1,864	0.80%
2019/09/27	9	33.75	1.2	33.83	33.70	7.9	1,873	0.42%
2019/09/26	2.2	34.03	0.1	34.10	33.95	2.1	1,873	0.11%
2019/09/25	6	34.01	1	34.00	34.05	5	1,877	0.27%
2019/09/24	5	34.22	0	0.00	34.25	5	1,897	0.26%
2019/09/23	4.5	34.09	3	34.08	34.15	1.5	1,916	0.08%
2019/09/20	13	33.80	0	0.00	33.70	13	1,924	0.68%
2019/09/19	2.2	33.96	0	0.00	33.95	2.2	1,929	0.11%
2019/09/18	6.3	34.26	5	34.48	34.35	1.3	1,946	0.07%
2019/09/17	4	34.19	3	34.22	34.10	1	1,956	0.05%
2019/09/16	2	34.48	0	0.00	34.30	2	2,009	0.10%
2019/09/12	7.2	34.74	8	34.80	34.55	-0.8	2,041	-0.04%
2019/09/11	14	34.98	8	34.79	34.70	6	2,052	0.29%
2019/09/10	6	33.88	0	0.00	34.00	6	2,031	0.30%
2019/09/09	0.5	34.05	0	0.00	33.85	0.5	2,028	0.02%
2019/09/06	7.2	33.71	2	33.73	33.75	5.2	2,026	0.26%
2019/09/05	5	33.88	0	0.00	33.80	5	2,025	0.25%
2019/09/04	9	33.92	2	33.98	33.95	7	2,028	0.35%
2019/09/03	7	33.94	9	33.99	34.10	-2	2,047	-0.10%
2019/09/02	6	34.11	4	34.10	34.15	2	2,039	0.10%
2019/08/30	4.3	33.76	9	33.61	33.80	-4.7	2,043	-0.23%
2019/08/29	13.5	32.90	12	32.93	32.90	1.5	2,014	0.07%
2019/08/28	16	36.03	9	35.91	36.10	7	1,973	0.35%
2019/08/27	28	35.96	1	36.00	35.60	27	1,916	1.41%
2019/08/26	6	36.05	3	36.10	36.15	3	1,845	0.16%
2019/08/23	4	36.40	2	36.35	36.30	2	1,826	0.11%
2019/08/22	1	36.45	0	0.00	36.45	1	1,836	0.05%
2019/08/21	3	36.72	3	36.60	36.50	0	1,865	0.00%
2019/08/20	0	0.00	4	36.35	36.45	-4	1,896	-0.21%
2019/08/19	17	36.25	2	36.15	36.15	15	1,902	0.79%
2019/08/16	17	36.31	4	36.26	36.40	13	1,898	0.68%
2019/08/15	14	35.65	29.5	35.68	35.95	-15.5	1,880	-0.82%
2019/08/14	82	36.69	76.3	36.90	36.45	5.7	1,842	0.31%
2019/08/13	35	38.12	1	37.90	37.80	34	1,731	1.96%
2019/08/12	23	38.48	1	38.50	38.40	22	1,738	1.27%
2019/08/08	15	38.30	5	38.56	38.90	10	1,745	0.57%
2019/08/07	4.2	38.46	17	38.60	38.40	-12.8	1,755	-0.73%
2019/08/06	24.3	37.76	9	37.46	38.00	15.3	1,770	0.87%
2019/08/05	9	38.61	45	38.70	38.40	-36	1,759	-2.05%
2019/08/02	24	39.11	15	39.06	39.00	9	1,739	0.52%
2019/08/01	0	0.00	11	39.32	39.45	-11	1,726	-0.64%
2019/07/31	17	39.49	1	39.50	39.10	16	1,709	0.94%
2019/07/30	7	39.44	25.5	39.56	39.50	-18.5	1,682	-1.10%
2019/07/29	20.5	39.78	9	39.76	39.85	11.5	1,666	0.69%
2019/07/26	5	39.30	11	39.25	39.30	-6	1,649	-0.36%
2019/07/25	8	38.72	2	38.75	38.95	6	1,648	0.36%
2019/07/24	23	38.67	6	38.64	38.60	17	1,651	1.03%
2019/07/23	5	38.60	3	38.67	38.70	2	1,648	0.12%
2019/07/22	2	38.63	2	38.65	38.65	0	1,643	0.00%
2019/07/19	11.3	38.71	0	0.00	38.65	11.3	1,632	0.69%
2019/07/18	0	0.00	5	38.74	38.75	-5	1,625	-0.31%
2019/07/17	5	38.50	9.3	38.53	38.45	-4.3	1,613	-0.27%
2019/07/16	14	38.59	10	38.55	38.65	4	1,599	0.25%
2019/07/15	5	38.97	3.2	38.97	38.90	1.8	1,584	0.11%
2019/07/12	4	38.65	4	38.60	38.75	0	1,586	0.00%
2019/07/11	4	38.44	20	38.45	38.50	-16	1,586	-1.01%
2019/07/10	12	38.43	0	0.00	38.30	12	1,577	0.76%
2019/07/09	2	38.40	13	38.42	38.40	-11	1,570	-0.70%
2019/07/08	23	38.29	6	38.28	38.30	17	1,562	1.09%
2019/07/05	4	38.18	2	38.15	38.25	2	1,573	0.13%
2019/07/04	14	38.09	3	38.17	38.20	11	1,563	0.70%
2019/07/03	1	37.75	5	37.50	37.95	-4	1,553	-0.26%
2019/07/02	3	37.43	2.3	37.33	37.50	0.7	1,560	0.04%
2019/07/01	15	37.43	14.8	37.44	37.45	0.2	1,567	0.01%
2019/06/28	14	37.46	46	37.56	37.40	-32	1,566	-2.04%
2019/06/27	6	37.76	36	37.68	37.95	-30	1,571	-1.91%
2019/06/26	29	38.05	20	38.03	37.80	9	1,642	0.55%
2019/06/25	35	37.95	34.1	37.74	37.95	0.9	1,645	0.05%
2019/06/24	5	37.16	2	37.58	37.40	3	1,636	0.18%
2019/06/21	16	37.42	23	37.45	37.35	-7	1,627	-0.43%
2019/06/20	29	37.04	6	37.01	37.15	23	1,580	1.46%
2019/06/19	3.2	36.65	2	36.70	36.70	1.2	1,546	0.08%
2019/06/18	0	0.00	2.1	36.55	36.60	-2.1	1,531	-0.14%
2019/06/17	5.4	36.37	4	36.25	36.40	1.4	1,532	0.09%
2019/06/14	4	36.23	2	36.25	36.20	2	1,538	0.13%
2019/06/13	2.2	36.31	0	0.00	36.30	2.2	1,548	0.14%
2019/06/12	27	36.41	0	0.00	36.45	27	1,560	1.73%
2019/06/11	17	36.46	1	36.50	36.25	16	1,549	1.03%
2019/06/10	3	36.05	4	36.00	36.05	-1	1,537	-0.07%
2019/06/06	4	35.99	9	36.08	35.90	-5	1,544	-0.32%
2019/06/05	1	36.30	1	36.35	36.35	0	1,527	0.00%
2019/06/04	49	36.47	5	36.51	36.45	44	1,536	2.86%
2019/06/03	2	36.03	2	36.05	36.10	0	1,551	0.00%
2019/05/31	4	36.30	1.1	36.35	36.25	2.9	1,537	0.19%
2019/05/30	3	36.32	5	36.33	36.30	-2	1,541	-0.13%
2019/05/29	3	36.18	0	0.00	36.30	3	1,539	0.19%
2019/05/28	6	36.29	3	36.97	35.90	3	1,534	0.20%
2019/05/27	9.2	36.48	5	36.58	36.70	4.2	1,506	0.28%
2019/05/24	2	35.63	3	35.67	35.75	-1	1,473	-0.07%
2019/05/23	3	35.30	0	0.00	35.30	3	1,488	0.20%
2019/05/22	1	35.60	1	35.65	35.60	0	1,513	0.00%
2019/05/21	3.2	35.80	3	35.80	35.85	0.2	1,514	0.01%
2019/05/20	3.2	35.58	9	35.63	35.60	-5.9	1,519	-0.38%
2019/05/17	6	35.95	28	35.76	35.70	-22	1,506	-1.46%
2019/05/16	1	35.50	12	35.44	35.50	-11	1,474	-0.75%
2019/05/15	9	35.31	13	35.17	35.30	-4	1,452	-0.28%
2019/05/14	25	34.44	28	34.06	34.65	-3	1,436	-0.21%
2019/05/13	19	34.35	19	34.64	34.20	0	1,408	0.00%
2019/05/10	4	33.24	2	33.48	33.35	2	1,380	0.14%
2019/05/09	6	33.39	2	33.55	33.35	4	1,379	0.29%
2019/05/08	3	33.55	4	33.40	33.65	-1	1,383	-0.07%
2019/05/07	3.5	33.63	0	0.00	33.65	3.5	1,413	0.25%
2019/05/06	9	33.45	2	33.40	33.45	7	1,427	0.49%
2019/05/03	2	33.88	6	33.73	33.85	-4	1,420	-0.28%
2019/05/02	16.5	33.92	7	34.00	34.00	9.5	1,423	0.67%
2019/04/30	2	33.75	4.1	33.77	33.90	-2.1	1,415	-0.15%
2019/04/29	15	33.43	6	33.34	33.50	9	1,403	0.64%
2019/04/26	2	33.25	5	33.25	33.30	-3	1,406	-0.21%
2019/04/25	1	33.20	5	33.26	33.25	-4	1,407	-0.28%
2019/04/24	6	33.24	11	33.19	33.25	-5	1,412	-0.35%
2019/04/23	1	33.20	0	0.00	33.25	1	1,422	0.07%
2019/04/22	2	33.10	1.1	33.20	33.05	0.9	1,431	0.07%
2019/04/19	5	32.80	31	32.84	33.05	-26	1,438	-1.81%
2019/04/18	6	32.79	21	32.75	32.60	-15	1,463	-1.02%
2019/04/17	2	33.10	33	33.11	33.15	-31	1,449	-2.14%
2019/04/16	6	33.18	14	33.16	33.20	-8	1,443	-0.55%
2019/04/15	1	33.30	23	33.39	33.35	-22	1,465	-1.50%
2019/04/12	1	33.20	1	33.20	33.30	0	1,475	0.00%
2019/04/11	14	33.30	3.1	33.40	33.20	10.9	1,479	0.74%
2019/04/10	1	33.60	0	0.00	33.80	1	1,486	0.07%
2019/04/09	6	33.78	2	33.75	33.80	4	1,482	0.27%
2019/04/08	11	33.55	7	33.62	33.65	4	1,482	0.27%
2019/04/03	8.5	33.23	14	33.37	33.50	-5.5	1,474	-0.38%
2019/04/02	24	33.29	0	0.00	33.20	24	1,465	1.64%
2019/04/01	21.3	33.46	56	33.75	33.55	-34.7	1,445	-2.40%
2019/03/29	119.3	33.67	28.1	33.79	33.65	91.2	1,430	6.37%	大買/
2019/03/27	23	32.73	65	32.73	32.60	-42	1,364	-3.08%
2019/03/26	1	32.25	7	32.19	32.50	-6	1,376	-0.44%
2019/03/25	45	31.88	13	31.85	31.85	32	1,368	2.34%
2019/03/22	14	32.28	2.4	32.25	32.20	11.6	1,362	0.85%
2019/03/21	21	32.35	4	32.43	32.45	17	1,364	1.25%
2019/03/20	1.6	32.34	11	32.33	32.40	-9.4	1,373	-0.68%
2019/03/19	17	32.43	5	32.46	32.35	12	1,378	0.87%
2019/03/18	32	32.49	4	32.46	32.55	28	1,374	2.04%
2019/03/15	22.2	32.10	14	32.06	32.25	8.2	1,366	0.60%
2019/03/14	11	31.98	0	0.00	32.05	11	1,360	0.81%
2019/03/13	6	32.10	2	32.10	32.10	4	1,356	0.29%
2019/03/12	6	32.15	2	32.23	32.15	4	1,365	0.29%
2019/03/11	0	0.00	1	31.95	32.10	-1	1,363	-0.07%
2019/03/08	6	32.00	3	32.05	32.10	3	1,369	0.22%
2019/03/07	7	32.23	11	32.24	32.20	-4	1,373	-0.29%
2019/03/06	16	32.23	5	32.10	32.30	11	1,377	0.80%
2019/03/05	0	0.00	7	31.60	31.85	-7	1,359	-0.51%
2019/03/04	20.4	31.63	3	31.68	31.70	17.4	1,350	1.29%
2019/02/27	4	31.61	5	31.76	31.65	-1	1,343	-0.07%
2019/02/26	11.8	31.41	3.1	31.47	31.40	8.7	1,342	0.65%
2019/02/25	3	31.68	7	31.70	31.70	-4	1,326	-0.30%
2019/02/22	4	31.64	7	31.61	31.65	-3	1,315	-0.23%
2019/02/21	10	31.94	2	32.05	31.85	8	1,311	0.61%
2019/02/20	14	31.74	15	31.64	31.85	-1	1,280	-0.08%
2019/02/19	4	30.89	3	31.13	31.20	1	1,240	0.08%
2019/02/18	7	30.80	5	30.78	30.80	2	1,249	0.16%
2019/02/15	4	30.46	0	0.00	30.50	4	1,241	0.32%
2019/02/14	7	30.56	0	0.00	30.50	7	1,238	0.57%
2019/02/13	14	30.49	10	30.52	30.65	4	1,224	0.33%
2019/02/12	8	30.46	2.1	30.45	30.40	5.9	1,209	0.49%
2019/02/11	4	30.24	2	30.30	30.15	2	1,197	0.17%
2019/01/30	2	30.03	0	0.00	30.15	2	1,197	0.17%
2019/01/29	0	0.00	2	30.08	30.05	-2	1,184	-0.17%
2019/01/28	6	29.92	3	29.88	30.20	3	1,186	0.25%
2019/01/25	3	29.95	17	29.98	29.90	-14	1,178	-1.19%
2019/01/24	11	30.18	3	30.10	30.00	8	1,155	0.69%
2019/01/23	3	30.03	1	30.10	30.10	2	1,147	0.17%
2019/01/22	2	30.13	0	0.00	30.00	2	1,148	0.17%
2019/01/21	6	30.39	5	30.43	30.35	1	1,149	0.09%
2019/01/18	4	30.08	2	30.10	30.20	2	1,165	0.17%
2019/01/17	2	30.15	3	29.90	29.90	-1	1,174	-0.09%
2019/01/16	1	30.00	1	30.00	30.00	0	1,176	0.00%
2019/01/15	3	30.00	0	0.00	29.95	3	1,184	0.25%
2019/01/14	1	29.80	1	29.95	29.80	0	1,193	0.00%
2019/01/11	1	29.55	3	29.55	29.55	-2	1,246	-0.16%
2019/01/10	8.4	29.62	0	0.00	29.60	8.4	1,255	0.67%
2019/01/09	4.1	29.68	0	0.00	29.80	4.1	1,256	0.33%
2019/01/08	6.1	29.34	0	0.00	29.30	6.1	1,229	0.50%
2019/01/07	3	29.33	1	29.50	29.50	2	1,240	0.16%
2019/01/04	21	29.01	2	28.93	28.90	19	1,262	1.50%
2019/01/03	7.1	29.50	0	0.00	29.45	7.1	1,295	0.54%
2019/01/02	22	29.71	0	0.00	29.65	22	1,282	1.72%
2018/12/28	5	29.55	2	29.65	29.65	3	1,276	0.23%
2018/12/27	13	29.61	0	0.00	29.60	13	1,283	1.01%
2018/12/26	2	29.58	0.1	29.90	29.60	1.9	1,285	0.15%
2018/12/25	26	29.68	3	29.67	29.70	23	1,291	1.78%
2018/12/24	26	29.91	0	0.00	29.90	26	1,286	2.02%
2018/12/22	4	30.00	1	30.10	30.05	3	1,290	0.23%
2018/12/21	8	29.87	3	29.90	30.15	5	1,317	0.38%
2018/12/20	17	29.89	1	29.95	29.85	16	1,321	1.21%
2018/12/19	11	29.99	14	29.99	29.95	-3	1,318	-0.23%
2018/12/18	4	30.19	0	0.00	30.10	4	1,313	0.30%
2018/12/17	2	30.50	0	0.00	30.60	2	1,341	0.15%
2018/12/14	1	30.15	0	0.00	30.40	1	1,341	0.07%
2018/12/13	2	30.40	0	0.00	30.40	2	1,342	0.15%
2018/12/12	5	30.09	5	30.15	30.15	0	1,341	0.00%
2018/12/11	3	30.17	0	0.00	30.10	3	1,334	0.22%
2018/12/10	5	30.10	0	0.00	30.15	5	1,333	0.37%
2018/12/07	1	30.20	6	30.23	30.20	-5	1,363	-0.37%
2018/12/06	12	30.21	1	30.35	30.25	11	1,384	0.79%
2018/12/05	4	30.76	2	30.85	30.65	2	1,400	0.14%
2018/12/04	13	30.96	1	31.00	30.90	12	1,421	0.84%
2018/12/03	3	30.88	40	31.06	31.10	-37	1,432	-2.58%
2018/11/30	4	30.53	3	30.50	30.45	1	1,448	0.07%
2018/11/29	13	30.47	0	0.00	30.40	13	1,478	0.88%
2018/11/28	1	30.40	0	0.00	30.75	1	1,488	0.07%
2018/11/27	7	30.30	0	0.00	30.25	7	1,512	0.46%
2018/11/26	1	30.50	1	30.65	30.50	0	1,539	0.00%
2018/11/23	3	30.10	10	30.05	30.05	-7	1,578	-0.44%
2018/11/22	1	30.25	1	30.30	30.20	0	1,585	0.00%
2018/11/21	2	30.25	0	0.00	30.35	2	1,641	0.12%
2018/11/20	3	30.82	0	0.00	30.50	3	1,752	0.17%
2018/11/16	0	0.00	4.1	30.41	30.60	-4.1	1,839	-0.22%
2018/11/15	17	30.07	6	30.14	30.30	11	1,853	0.59%
2018/11/14	6	30.72	15	30.52	30.50	-9	1,857	-0.48%
2018/11/13	4	30.40	0	0.00	31.00	4	1,852	0.22%
2018/11/12	3	30.97	5	30.90	31.10	-2	1,873	-0.11%
2018/11/09	8	31.26	0	0.00	31.05	8	1,889	0.42%
2018/11/08	11	31.41	1	31.40	31.45	10	1,900	0.53%
2018/11/07	7	31.33	3	31.30	31.40	4	1,923	0.21%
2018/11/06	2	30.78	1	30.90	31.00	1	1,955	0.05%
2018/11/02	5	30.76	0	0.00	30.70	5	1,984	0.25%
2018/11/01	4	30.75	2	31.13	30.80	2	1,988	0.10%
2018/10/31	7	30.23	0	0.00	30.45	7	1,993	0.35%
2018/10/30	1.4	29.75	0	0.00	29.70	1.4	2,006	0.07%
2018/10/29	3.1	29.68	3	29.77	29.75	0.1	2,026	0.00%
2018/10/26	9.3	29.85	10.7	30.01	30.05	-1.4	2,044	-0.07%
2018/10/25	2	30.18	9.9	30.13	30.20	-7.9	2,033	-0.39%
2018/10/24	2	30.50	0	0.00	30.95	2	2,038	0.10%
2018/10/23	2	30.75	1.1	31.06	31.05	0.9	2,038	0.04%
2018/10/22	8	30.84	2.3	31.20	31.00	5.7	2,045	0.28%
2018/10/19	32	30.54	25	30.87	30.35	7	2,041	0.34%
2018/10/18	5	31.54	4	31.60	31.55	1	1,978	0.05%
2018/10/17	15	32.02	0	0.00	31.95	15	1,962	0.76%
2018/10/16	4	32.01	2	32.00	32.10	2	1,955	0.10%
2018/10/15	2	31.78	2	31.95	31.75	0	1,950	0.00%
2018/10/12	20	31.57	3.1	31.73	31.85	16.9	1,943	0.87%
2018/10/11	21	32.02	11	32.02	31.95	10	1,916	0.52%
2018/10/09	1	34.15	0	0.00	34.20	1	1,860	0.05%
2018/10/08	9	34.11	3	34.20	34.30	6	1,868	0.32%
2018/10/05	16	34.03	0	0.00	34.10	16	1,867	0.86%
2018/10/04	2	34.78	22	34.80	34.80	-20	1,839	-1.09%
2018/10/03	4	35.00	0	0.00	34.95	4	1,833	0.22%
2018/10/02	9	35.26	1	35.45	35.10	8	1,822	0.44%
2018/10/01	3.4	35.08	6.2	35.29	35.45	-2.8	1,816	-0.15%
2018/09/28	6	35.23	0	0.00	35.30	6	1,815	0.33%
2018/09/27	6	35.11	4.2	35.45	35.50	1.8	1,791	0.10%
2018/09/26	6.2	35.35	0	0.00	35.25	6.2	1,779	0.35%
2018/09/25	20.2	35.51	0	0.00	35.35	20.2	1,777	1.14%
2018/09/21	1	35.45	8.1	35.83	36.50	-7.1	1,760	-0.40%
2018/09/20	3	34.78	0	0.00	34.80	3	1,718	0.17%
2018/09/19	1	35.00	1.1	34.91	34.85	-0.1	1,720	0.00%
2018/09/18	4	34.90	0	0.00	34.90	4	1,719	0.23%
2018/09/17	4	34.79	0	0.00	34.70	4	1,718	0.23%
2018/09/14	2	35.15	0	0.00	35.15	2	1,732	0.12%
2018/09/13	3	35.35	3	35.58	35.15	0	1,727	0.00%
2018/09/12	5	34.74	2	34.75	34.95	3	1,705	0.18%
2018/09/11	0.1	34.55	42	34.01	34.35	-41.9	1,691	-2.48%
2018/09/10	22	34.16	9	34.24	33.95	13	1,682	0.77%
2018/09/07	25	34.85	1	34.80	34.70	24	1,669	1.44%
2018/09/06	11.4	34.93	17	34.89	34.85	-5.6	1,652	-0.34%
2018/09/05	22	35.49	7	35.65	35.20	15	1,619	0.93%
2018/09/04	7	35.86	7	35.97	35.80	0	1,599	0.00%
2018/09/03	17	36.20	12	36.73	36.15	5	1,579	0.32%
2018/08/31	12	36.46	1	36.45	36.45	11	1,555	0.71%
2018/08/30	16.8	36.59	0	0.00	36.45	16.8	1,535	1.09%
2018/08/29	40.1	36.96	0	0.00	37.05	40.1	1,505	2.66%
2018/08/28	28	37.24	11	37.15	36.95	17	1,506	1.13%
2018/08/27	29	37.07	34	37.08	37.35	-5	1,465	-0.34%
2018/08/24	31	40.82	61	40.85	41.10	-30	1,360	-2.20%
2018/08/23	14	40.74	80	40.79	40.80	-66	1,324	-4.98%
2018/08/22	7	40.40	0	0.00	40.45	7	1,307	0.54%
2018/08/21	29	40.23	5	40.25	40.20	24	1,292	1.86%
2018/08/20	6	39.63	3.2	39.57	39.80	2.8	1,265	0.22%
2018/08/17	42	39.54	9	39.51	39.50	33	1,260	2.62%
2018/08/16	13	39.60	0	0.00	39.70	13	1,234	1.05%
2018/08/15	28	39.88	1	40.00	39.85	27	1,227	2.20%
2018/08/14	22	39.85	8	40.03	39.85	14	1,220	1.15%
2018/08/13	5	39.68	21	39.57	39.60	-16	1,205	-1.33%
2018/08/10	3	40.10	10	40.11	40.10	-7	1,181	-0.59%
2018/08/09	4	40.13	11	40.03	40.10	-7	1,164	-0.60%
2018/08/08	7.5	40.76	3	41.00	40.60	4.5	1,144	0.39%
2018/08/07	16	40.58	3	40.60	40.55	13	1,150	1.13%
2018/08/06	7	40.66	5	40.76	40.85	2	1,155	0.17%
2018/08/03	5	39.60	16.2	40.09	40.30	-11.2	1,161	-0.96%
2018/08/02	13.2	39.86	5	40.09	39.60	8.2	1,152	0.71%
2018/08/01	3	39.75	35	39.75	39.80	-32	1,132	-2.83%
2018/07/31	11.1	39.42	0	0.00	39.50	11.1	1,134	0.98%
2018/07/30	8	39.23	2	39.25	39.20	6	1,130	0.53%
2018/07/27	5	39.05	6	39.09	39.10	-1	1,156	-0.09%
2018/07/26	3	38.55	9	38.67	38.70	-6	1,190	-0.50%
2018/07/25	19	38.54	7.5	38.52	38.55	11.5	1,238	0.93%
2018/07/24	4	38.48	0	0.00	38.45	4	1,248	0.32%
2018/07/23	3	38.50	15	38.50	38.50	-12	1,250	-0.96%
2018/07/20	1	38.45	6	38.45	38.50	-5	1,254	-0.40%
2018/07/19	2	38.40	0	0.00	38.40	2	1,262	0.16%
2018/07/18	2	38.40	1	38.40	38.40	1	1,267	0.08%
2018/07/16	21	38.40	20	38.53	38.40	1	1,276	0.08%
2018/07/13	1	38.10	5	38.10	38.15	-4	1,275	-0.31%
2018/07/12	21	38.08	0	0.00	38.15	21	1,283	1.64%
2018/07/11	1	37.90	0	0.00	37.85	1	1,298	0.08%
2018/07/09	0	0.00	2	37.75	37.95	-2	1,353	-0.15%
2018/07/06	21	37.45	0	0.00	37.60	21	1,366	1.54%
2018/07/05	0	0.00	3	37.67	37.60	-3	1,396	-0.21%
2018/07/04	0	0.00	30	37.80	37.90	-30	1,420	-2.11%
2018/07/03	3	38.27	0	0.00	37.75	3	1,459	0.21%
2018/07/02	7	38.08	1	38.20	38.10	6	1,497	0.40%
2018/06/29	3	37.50	1	37.50	37.75	2	1,521	0.13%
2018/06/28	5.2	37.50	0	0.00	37.35	5.2	1,554	0.33%
2018/06/27	1.1	37.58	0	0.00	37.80	1.1	1,633	0.07%
2018/06/26	2	37.38	0	0.00	37.40	2	1,632	0.12%
2018/06/25	18	37.59	11	37.70	37.60	7	1,636	0.43%
2018/06/22	0.1	37.95	0	0.00	37.85	0.1	1,649	0.01%
2018/06/21	5	37.96	0	0.00	37.80	5	1,663	0.30%
2018/06/20	4	37.63	0	0.00	37.55	4	1,665	0.24%
2018/06/19	1	37.70	3	37.80	37.70	-2	1,663	-0.12%
2018/06/15	9	37.99	0	0.00	38.00	9	1,651	0.54%
2018/06/14	6	38.42	17	38.44	38.30	-11	1,636	-0.67%
2018/06/13	0	0.00	7	38.60	38.55	-7	1,642	-0.43%
2018/06/12	1	38.50	1	38.55	38.50	0	1,658	0.00%
2018/06/11	2	38.93	12	38.97	38.90	-10	1,649	-0.61%
2018/06/08	2	38.68	1	38.70	38.70	1	1,644	0.06%
2018/06/07	3	38.67	5	38.70	38.65	-2	1,658	-0.12%
2018/06/06	1	38.70	1	38.70	38.75	0	1,672	0.00%
2018/06/05	1	38.80	1	38.75	38.80	0	1,671	0.00%
2018/06/04	2	38.50	2	38.50	38.65	0	1,675	0.00%
2018/06/01	2	38.23	2	38.30	38.25	0	1,683	0.00%
2018/05/31	5	37.93	1	38.30	38.30	4	1,728	0.23%
2018/05/30	4	37.80	4	37.83	37.85	0	1,739	0.00%
2018/05/29	0	0.00	3	38.05	38.10	-3	1,760	-0.17%
2018/05/28	0	0.00	8	38.06	38.05	-8	1,805	-0.44%
2018/05/25	1	37.90	1	37.90	38.00	0	1,844	0.00%
2018/05/24	1	37.75	0.2	37.95	37.90	0.8	1,860	0.04%
2018/05/23	2	37.83	0	0.00	37.65	2	1,878	0.11%
2018/05/22	1	38.15	3	37.97	37.95	-2	1,885	-0.11%
2018/05/21	4	38.34	2	38.20	38.15	2	1,911	0.10%
2018/05/18	0	0.00	1	38.15	38.20	-1	1,929	-0.05%
2018/05/17	0	0.00	1	37.80	37.75	-1	1,963	-0.05%
2018/05/16	0	0.00	11	37.56	37.70	-11	1,974	-0.56%
2018/05/15	3	37.62	0	0.00	37.50	3	2,022	0.15%
2018/05/14	3	37.80	6	37.87	37.95	-3	2,079	-0.14%
2018/05/11	14	37.14	4	37.30	37.40	10	2,093	0.48%
2018/05/10	5	36.80	0	0.00	36.75	5	2,093	0.24%
2018/05/08	6.2	36.66	0	0.00	36.65	6.2	2,165	0.28%
2018/05/07	13	36.52	1	36.75	36.80	12	2,186	0.55%
2018/05/04	13.2	36.09	13	35.97	36.30	0.2	2,253	0.01%
2018/05/03	26	36.78	31	36.60	36.55	-5	2,243	-0.22%
2018/05/02	23.2	37.60	120	37.40	37.20	-96.9	2,224	-4.35%	大賣/
2018/04/27	15.1	37.50	2	37.58	37.55	13.1	2,270	0.58%
2018/04/26	20	37.78	26	37.69	37.55	-6	2,393	-0.25%
2018/04/25	6	37.58	4	37.59	37.60	2	2,414	0.08%
2018/04/24	12	37.95	5.8	38.03	37.80	6.3	2,439	0.26%
2018/04/23	2	38.05	9	38.07	38.05	-7	2,469	-0.28%
2018/04/20	0	0.00	1	38.00	38.00	-1	2,496	-0.04%
2018/04/19	0.8	38.10	12	37.93	38.10	-11.3	2,506	-0.45%
2018/04/18	8	37.75	0	0.00	37.70	8	2,526	0.32%
2018/04/17	6	37.85	0	0.00	37.75	6	2,565	0.23%
2018/04/16	5	37.95	10	38.00	38.10	-5	2,611	-0.19%
2018/04/13	7	38.00	5	38.10	38.10	2	2,647	0.08%
2018/04/12	12	37.80	7	38.00	38.00	5	2,672	0.19%
2018/04/11	1	37.90	2.1	38.15	38.15	-1.1	2,765	-0.04%
2018/04/10	4	37.85	0	0.00	38.10	4	2,791	0.14%
2018/04/09	6.2	37.69	1	37.70	37.85	5.2	2,870	0.18%
2018/04/03	9	37.97	4	38.05	37.95	5	2,868	0.17%
2018/04/02	15	38.76	27	38.83	38.50	-12	2,910	-0.41%
2018/03/31	36	39.11	93	39.09	39.20	-57	2,988	-1.91%
2018/03/30	90.3	38.62	12	38.79	38.85	78.3	2,964	2.64%
2018/03/29	1	37.55	11	37.54	37.50	-10	2,913	-0.34%
2018/03/28	1	37.30	0	0.00	37.40	1	2,912	0.03%
2018/03/27	22	37.37	35	37.34	37.40	-13	2,913	-0.45%
2018/03/26	6	36.40	0	0.00	36.65	6	2,916	0.21%
2018/03/23	2.3	36.21	0	0.00	36.50	2.3	2,954	0.08%
2018/03/22	12	36.63	21	36.49	36.55	-9	3,003	-0.30%
2018/03/21	12	36.73	0	0.00	36.60	12	3,050	0.39%
2018/03/20	38	36.79	2	36.65	36.75	36	3,105	1.16%
2018/03/19	3.1	36.65	0	0.00	36.65	3.1	3,184	0.10%
2018/03/16	7	36.56	0	0.00	36.85	7	3,214	0.22%
2018/03/15	6	36.70	3	36.85	36.85	3	3,223	0.09%
2018/03/14	5	36.90	0	0.00	37.00	5	3,237	0.15%
2018/03/13	5	37.01	0	0.00	37.00	5	3,261	0.15%
2018/03/12	13	37.04	6	37.09	37.00	7	3,266	0.21%
2018/03/09	9	36.76	1	37.10	36.80	8	3,274	0.24%
2018/03/08	8	36.74	3	36.57	36.80	5	3,293	0.15%
2018/03/07	11	36.54	2	36.70	36.50	9	3,288	0.27%
2018/03/06	15	36.46	12	36.76	36.50	3	3,282	0.09%
2018/03/05	33	36.97	0	0.00	36.90	33	3,261	1.01%
2018/03/02	11	37.95	11	37.84	37.55	0	3,239	0.00%
2018/03/01	22	38.31	0	0.00	38.15	22	3,213	0.68%
2018/02/27	1	38.00	10	38.53	37.90	-9	3,178	-0.28%
2018/02/23	13	38.37	1	38.60	38.40	12	3,180	0.38%
2018/02/22	0.2	38.30	0	0.00	38.20	0.2	3,196	0.01%
2018/02/21	0	0.00	1	38.70	38.75	-1	3,209	-0.03%
2018/02/12	9	37.92	9	38.05	38.10	0	3,199	0.00%
2018/02/09	2	36.45	10	37.70	37.90	-8	3,173	-0.25%
2018/02/08	7.5	37.66	0	0.00	37.55	7.5	3,133	0.24%
2018/02/07	0	0.00	1	37.90	37.55	-1	3,147	-0.03%
2018/02/06	19	36.90	8	36.59	36.85	11	3,122	0.35%
2018/02/05	9	37.91	4	37.88	38.25	5	3,110	0.16%
2018/02/02	1	38.35	2	38.33	38.40	-1	3,088	-0.03%
2018/02/01	19	38.03	8	38.59	38.70	11	3,081	0.36%
2018/01/31	83	37.62	1	37.50	37.75	82	3,057	2.68%
2018/01/30	4	37.38	1	37.30	37.40	3	3,021	0.10%
2018/01/29	14	37.64	0	0.00	37.85	14	3,050	0.46%
2018/01/26	4	38.35	4.2	38.11	38.35	-0.2	2,982	-0.01%
2018/01/25	19	38.69	1	38.90	38.75	18	2,980	0.60%
2018/01/24	0	0.00	5	39.32	39.15	-5	2,969	-0.17%
2018/01/23	6.2	38.86	15	39.22	39.10	-8.8	2,990	-0.30%
2018/01/22	32	38.16	96	38.23	38.00	-64	2,978	-2.15%
2018/01/19	6	40.16	9	40.08	39.55	-3	2,877	-0.10%
2018/01/18	10	40.57	2	40.45	40.45	8	2,917	0.27%
2018/01/17	3	40.07	14	40.00	40.25	-11	2,905	-0.38%
2018/01/16	2	39.05	18	39.96	39.55	-16	2,883	-0.55%
2018/01/15	0	0.00	5.2	39.35	39.30	-5.2	2,869	-0.18%
2018/01/12	7.3	39.97	14	39.99	39.90	-6.8	2,875	-0.23%
2018/01/11	8	39.30	98	39.50	39.95	-90	2,861	-3.15%
2018/01/10	14.5	40.10	8	40.17	40.00	6.5	2,824	0.23%
2018/01/09	9	39.19	51.6	39.55	40.10	-42.6	2,766	-1.54%
2018/01/08	11	39.34	9.3	39.32	39.55	1.7	2,712	0.06%
2018/01/05	45	38.69	11	38.85	39.15	34	2,657	1.28%
2018/01/04	8	37.86	2	38.00	37.80	6	2,569	0.23%
2018/01/03	12.1	37.23	14	37.34	37.90	-1.9	2,516	-0.08%
2018/01/02	7	36.16	1	36.30	36.35	6	2,415	0.25%