佳格 (1227)-新光券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
37.75
漲跌
▲0.25
漲幅
+0.67%
成交量
307張
產業
上市食品類股
627人加入追蹤

立即追蹤
本地時間:13:30

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

佳格 (1227)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	1.1	37.56	0	0.00	37.75	1.1	473	0.23%
2024/12/02	5.1	37.62	0	40.00	37.50	5.1	473	1.07%
2024/11/28	2	37.55	1	37.55	37.55	1	479	0.21%
2024/11/27	1.1	37.81	0	0.00	37.65	1.1	478	0.22%
2024/11/26	1.1	38.15	4	38.14	38.10	-2.9	476	-0.61%
2024/11/25	0	0.00	2	38.08	38.10	-2	471	-0.43%
2024/11/22	0	37.60	0	0.00	37.80	0	468	0.01%
2024/11/21	1	37.60	5	37.59	37.60	-4	468	-0.86%
2024/11/20	6	37.65	0	37.90	37.65	6	469	1.27%
2024/11/19	1	37.60	2.3	37.68	37.75	-1.3	470	-0.27%
2024/11/18	1.2	37.48	0	0.00	37.50	1.2	470	0.26%
2024/11/15	1	37.50	0	0.00	37.40	1	468	0.21%
2024/11/14	0.1	37.25	2	37.20	37.20	-1.9	474	-0.41%
2024/11/13	3.3	37.39	1.2	37.33	37.25	2.1	474	0.45%
2024/11/12	4.1	37.50	26	37.55	37.45	-21.9	472	-4.64%
2024/11/11	0	37.85	1	37.75	37.70	-1	465	-0.21%
2024/11/08	3	37.98	1	37.85	37.90	2	465	0.43%
2024/11/07	1	37.95	1	38.00	38.10	0	469	0.00%
2024/11/06	5.1	38.00	0	0.00	38.00	5.1	474	1.08%
2024/11/05	0	38.20	21.6	38.14	38.10	-21.5	476	-4.52%
2024/11/04	16	37.76	0	0.00	37.65	16	487	3.29%
2024/11/01	0.1	37.50	0	0.00	37.80	0.1	516	0.01%
2024/10/30	0	0.00	0.5	37.85	37.65	-0.5	520	-0.10%
2024/10/29	4	37.55	16	37.53	37.55	-12	525	-2.28%
2024/10/28	0.2	37.70	4	37.85	37.80	-3.8	523	-0.73%
2024/10/25	1.3	37.70	2	37.73	37.65	-0.7	527	-0.13%
2024/10/24	1	37.50	1	37.80	37.85	0	534	0.00%
2024/10/23	11.4	37.53	0	0.00	37.50	11.4	539	2.12%
2024/10/22	1	37.75	0.7	37.80	37.70	0.4	539	0.07%
2024/10/21	2.2	37.90	1	38.35	37.85	1.2	551	0.21%
2024/10/17	0	37.70	3	37.98	37.90	-3	571	-0.52%
2024/10/16	19.4	37.60	0.3	37.90	37.40	19.2	585	3.27%
2024/10/15	2.6	38.13	10.9	38.12	38.05	-8.3	573	-1.45%
2024/10/14	6.1	37.97	12	38.16	38.25	-5.9	580	-1.02%
2024/10/11	12.1	38.19	41	38.25	38.15	-28.9	592	-4.88%
2024/10/09	0	38.60	20	38.35	38.40	-20	604	-3.30%
2024/10/08	2.2	38.66	0	0.00	38.60	2.2	611	0.36%
2024/10/07	0.1	39.35	16.5	39.30	39.25	-16.4	621	-2.64%
2024/10/04	20.1	39.09	0	0.00	39.20	20.1	634	3.17%
2024/10/01	0.3	39.20	0	0.00	39.25	0.3	629	0.04%
2024/09/30	2.1	39.45	3.1	39.54	39.45	-1	640	-0.15%
2024/09/27	0	39.40	6.1	39.17	39.30	-6.1	640	-0.95%
2024/09/25	0	38.65	0	0.00	38.65	0	653	0.00%
2024/09/24	0	0.00	0.1	38.55	38.60	-0.1	658	-0.01%
2024/09/23	0.1	38.65	0	0.00	38.65	0.1	664	0.01%
2024/09/20	1.3	38.55	0.1	38.60	38.55	1.2	675	0.17%
2024/09/19	4	38.49	0	0.00	38.50	4	713	0.56%
2024/09/18	3.3	38.75	2	38.65	38.65	1.3	758	0.17%
2024/09/16	3.1	38.75	6	38.53	38.80	-2.9	782	-0.37%
2024/09/13	2	38.25	0	0.00	38.25	2	793	0.25%
2024/09/12	0	0.00	2.1	38.50	38.30	-2.1	813	-0.25%
2024/09/11	4	38.14	2	38.35	38.10	2	836	0.24%
2024/09/10	11	38.37	1	38.35	38.45	10	857	1.17%
2024/09/09	6.2	37.76	0	0.00	38.00	6.2	877	0.70%
2024/09/06	2	38.10	1.1	38.31	38.35	0.9	883	0.10%
2024/09/05	0	0.00	4	38.11	38.35	-4	889	-0.45%
2024/09/04	18	37.92	1	38.00	37.80	17	901	1.89%
2024/09/03	3	38.95	2.1	38.93	38.85	0.9	894	0.10%
2024/09/02	3	38.80	2	38.95	38.80	1	898	0.11%
2024/08/30	1.1	38.86	0.1	39.00	39.10	1	904	0.11%
2024/08/29	0	0.00	1	38.55	38.75	-1	904	-0.11%
2024/08/28	3	38.67	0	0.00	38.60	3	922	0.33%
2024/08/27	9.1	38.69	0	0.00	38.70	9.1	942	0.97%
2024/08/26	5	38.80	6	38.80	38.85	-1	951	-0.11%
2024/08/23	10	38.34	0	38.60	38.30	10	965	1.03%
2024/08/22	0.1	38.50	1	38.60	38.55	-0.9	979	-0.09%
2024/08/21	2	38.20	0	0.00	38.45	2	992	0.20%
2024/08/20	8.2	38.16	2.6	38.21	38.15	5.6	1,004	0.55%
2024/08/19	7.1	38.34	0	0.00	38.30	7.1	1,034	0.68%
2024/08/16	5.1	38.41	0	0.00	38.35	5.1	1,061	0.48%
2024/08/15	7	38.47	0	0.00	38.40	7	1,083	0.65%
2024/08/14	3.2	38.43	0	0.00	38.75	3.2	1,138	0.28%
2024/08/13	7.2	38.48	0	0.00	38.25	7.2	1,169	0.61%
2024/08/12	0	38.80	1	38.80	38.55	-1	1,204	-0.08%
2024/08/09	0.1	38.50	4	38.63	38.40	-4	1,227	-0.32%
2024/08/08	1.2	38.20	50	38.21	38.40	-48.9	1,258	-3.88%
2024/08/07	1	38.70	0	0.00	38.65	1	1,268	0.08%
2024/08/06	1.6	38.10	49	37.92	38.50	-47.4	1,285	-3.69%
2024/08/05	26	38.88	16.3	37.81	37.75	9.7	1,268	0.76%
2024/08/02	3.1	39.62	13	39.63	39.70	-9.9	1,248	-0.79%
2024/08/01	0.1	39.85	6.2	40.00	40.15	-6.2	1,246	-0.49%
2024/07/31	0	0.00	1	39.85	39.70	-1	1,245	-0.08%
2024/07/30	2.5	39.66	3	39.67	39.70	-0.5	1,248	-0.04%
2024/07/29	10	40.12	4	40.19	40.00	6	1,253	0.48%
2024/07/26	2	39.79	6	39.21	39.80	-4	1,251	-0.32%
2024/07/23	13	39.80	2	39.90	39.65	11	1,258	0.87%
2024/07/22	5	39.18	11	39.24	39.75	-6	1,253	-0.48%
2024/07/19	16.2	39.18	3	39.18	39.20	13.2	1,242	1.06%
2024/07/18	8	39.69	3	39.72	39.80	5	1,234	0.41%
2024/07/17	1	40.65	96.2	40.55	40.75	-95.2	1,219	-7.81%
2024/07/16	12.6	40.35	16	40.20	40.25	-3.4	1,203	-0.28%
2024/07/15	5	40.49	0	0.00	40.50	5	1,201	0.42%
2024/07/12	15.8	40.80	1	40.65	40.70	14.8	1,197	1.24%
2024/07/11	7.1	40.94	6.6	40.85	40.85	0.5	1,186	0.04%
2024/07/10	4.2	41.19	1.4	41.40	41.05	2.9	1,179	0.24%
2024/07/09	20.2	41.59	5	41.56	41.40	15.2	1,169	1.30%
2024/07/08	17	42.00	19	41.89	42.35	-2	1,154	-0.17%
2024/07/05	0.8	42.25	0.6	42.24	42.20	0.2	1,138	0.02%
2024/07/04	20	42.33	4	42.23	42.20	16	1,139	1.40%
2024/07/03	8.1	42.40	0	0.00	42.50	8.1	1,130	0.72%
2024/07/02	21	42.50	3	42.65	42.50	18	1,129	1.59%
2024/07/01	1	43.20	19.1	43.27	43.25	-18.1	1,117	-1.62%
2024/06/28	1	42.80	30.2	42.87	42.75	-29.2	1,107	-2.63%
2024/06/27	0	42.70	23	42.68	42.60	-23	1,104	-2.08%
2024/06/26	1.1	42.50	1	42.50	42.75	0.1	1,109	0.00%
2024/06/25	52.6	42.57	6.3	42.83	42.70	46.2	1,100	4.20%
2024/06/24	13.5	43.01	46.1	43.33	43.65	-32.6	1,061	-3.07%
2024/06/21	1.5	42.70	11.3	42.81	43.00	-9.8	1,018	-0.96%
2024/06/20	1	42.30	4.4	42.45	42.60	-3.4	993	-0.34%
2024/06/19	2.5	42.09	1.3	42.16	42.15	1.2	976	0.12%
2024/06/18	6.3	42.61	13	42.62	42.55	-6.7	958	-0.70%
2024/06/17	3	42.55	17.4	42.42	42.70	-14.4	941	-1.52%
2024/06/14	7	42.08	37.1	41.97	42.20	-30.1	922	-3.26%
2024/06/13	2	41.45	4	41.50	41.50	-2	899	-0.22%
2024/06/12	3	41.55	4.4	41.58	41.50	-1.4	893	-0.16%
2024/06/11	0	41.50	6.1	41.28	41.70	-6.1	886	-0.69%
2024/06/07	5	41.33	4.2	41.38	41.35	0.8	872	0.09%
2024/06/05	7	41.60	5.2	41.59	41.60	1.8	864	0.21%
2024/06/04	8.6	41.82	2.3	41.82	41.70	6.3	868	0.73%
2024/06/03	40	42.30	7.2	42.28	42.35	32.8	872	3.76%
2024/05/31	3	41.38	3.1	41.56	41.90	-0.1	856	-0.01%
2024/05/30	10.8	40.89	111	40.92	40.75	-100.2	841	-11.91%	大賣/
2024/05/29	6.1	41.11	165	41.10	41.10	-158.9	841	-18.89%	大賣/鉅額交易
2024/05/28	4.2	41.86	8	41.76	41.70	-3.8	827	-0.46%
2024/05/27	12.2	41.65	37	41.52	41.65	-24.8	817	-3.04%
2024/05/24	6.3	41.88	0	0.00	41.70	6.3	806	0.78%
2024/05/23	29	42.34	21	41.84	41.90	7.9	798	0.99%
2024/05/22	139.5	42.80	6.4	42.68	42.85	133.1	765	17.40%	大買/鉅額交易
2024/05/21	156.1	42.12	22.3	41.95	42.35	133.8	738	18.12%	大買/鉅額交易
2024/05/20	169.4	42.00	43	41.95	42.20	126.4	711	17.76%	大買/鉅額交易
2024/05/17	12.4	41.18	26.1	41.15	41.25	-13.7	658	-2.08%
2024/05/16	20	40.89	60	40.90	40.65	-39.9	629	-6.34%
2024/05/15	3.2	40.25	7.2	40.44	40.30	-4	603	-0.67%
2024/05/14	29.1	40.21	48.3	40.22	40.30	-19.2	582	-3.29%
2024/05/13	9.5	39.48	6.6	39.54	39.70	2.9	546	0.54%
2024/05/10	8	39.29	6.3	39.28	39.35	1.7	529	0.32%
2024/05/09	7	38.80	0	0.00	38.80	7	510	1.37%
2024/05/08	6	38.87	3	38.83	38.90	3	510	0.59%
2024/05/07	15.6	38.60	5.8	38.61	38.75	9.8	502	1.95%
2024/05/06	2.2	38.70	2.2	38.70	38.70	0	498	0.00%
2024/05/03	0.1	38.63	6.1	38.52	38.50	-6	491	-1.21%
2024/05/02	13.2	38.52	3	38.47	38.50	10.2	485	2.09%
2024/04/30	12.2	38.36	2.1	38.55	38.35	10.1	480	2.10%
2024/04/29	6	38.45	4	38.54	38.75	2	473	0.42%
2024/04/26	55	38.16	7	38.08	38.05	48	459	10.46%
2024/04/25	0	0.00	2.3	38.03	38.25	-2.3	457	-0.50%
2024/04/24	1.1	38.01	1	38.05	37.95	0.1	454	0.03%
2024/04/23	0.1	37.80	4	37.98	38.05	-4	462	-0.85%
2024/04/22	1	37.30	2	37.63	37.60	-1	470	-0.21%
2024/04/19	3.7	37.34	23	37.13	37.30	-19.3	467	-4.14%
2024/04/18	9	37.36	14	37.54	37.55	-5	455	-1.10%
2024/04/17	23	37.61	13	37.60	37.60	10	451	2.22%
2024/04/16	3	37.65	3	37.83	37.65	0	444	0.00%
2024/04/15	3	38.10	1.2	38.18	38.15	1.9	435	0.43%
2024/04/12	6	38.24	0	0.00	38.25	6	434	1.38%
2024/04/11	2.6	38.50	2	38.45	38.40	0.6	432	0.14%
2024/04/10	6.1	38.55	11	38.60	38.75	-4.9	430	-1.13%
2024/04/09	0	38.70	2.1	38.68	38.70	-2.1	428	-0.48%
2024/04/08	3	38.58	14.2	38.46	38.80	-11.2	425	-2.63%
2024/04/02	6.2	38.33	5	38.31	38.30	1.1	416	0.26%
2024/04/01	12.2	38.35	18.3	38.41	38.55	-6.1	414	-1.47%
2024/03/29	8	38.18	3.1	37.92	38.15	4.9	408	1.20%
2024/03/28	11.1	37.79	4	37.75	37.80	7.1	398	1.78%
2024/03/27	1	37.60	1	37.60	37.70	0	392	0.00%
2024/03/26	1.2	37.68	0.1	37.85	37.75	1.1	389	0.27%
2024/03/25	1	37.65	1.2	37.62	37.65	-0.2	385	-0.05%
2024/03/22	10.2	37.35	7.2	37.59	37.60	3	386	0.77%
2024/03/21	6.1	37.40	9.1	37.35	37.35	-3	391	-0.77%
2024/03/20	3.2	37.29	0.5	37.45	37.30	2.7	399	0.67%
2024/03/19	0	0.00	1	37.45	37.45	-1	397	-0.26%
2024/03/18	1.3	37.37	4.5	37.41	37.40	-3.2	398	-0.81%
2024/03/15	1	37.50	1.1	37.50	37.40	-0.1	408	-0.01%
2024/03/14	0.1	37.65	3.2	37.70	37.60	-3.2	407	-0.77%
2024/03/13	14	37.55	2	37.58	37.55	12	408	2.94%
2024/03/12	6.2	37.64	0.2	37.65	37.70	6	407	1.47%
2024/03/11	6.1	37.25	6.1	37.38	37.45	0	406	-0.01%
2024/03/08	13.1	37.21	1	37.25	37.25	12.1	409	2.96%
2024/03/07	4	37.50	6	37.53	37.45	-2	400	-0.50%
2024/03/06	3.1	37.57	1.1	37.61	37.55	2	397	0.50%
2024/03/05	15.1	37.60	4.3	37.61	37.55	10.8	398	2.72%
2024/03/04	6.2	37.60	4.1	37.70	37.60	2.1	396	0.53%
2024/03/01	0	0.00	8	37.75	37.65	-8	395	-2.02%
2024/02/29	0.1	37.89	3.1	37.75	37.70	-3	396	-0.76%
2024/02/27	17.1	37.79	0.4	37.93	37.80	16.7	394	4.22%
2024/02/26	0.1	37.95	0.2	38.06	38.00	-0.1	407	-0.03%
2024/02/23	2	38.08	9	38.05	38.00	-7	403	-1.73%
2024/02/22	7	38.16	4.1	38.15	38.25	2.9	408	0.71%
2024/02/21	21	38.05	0	0.00	38.05	21	416	5.05%
2024/02/20	1.1	38.06	5	38.20	38.05	-4	414	-0.95%
2024/02/19	1.2	38.23	3.1	38.39	38.40	-1.9	408	-0.47%
2024/02/16	9.1	38.29	12.3	38.24	38.25	-3.3	406	-0.80%
2024/02/15	1	37.65	3.7	37.61	37.65	-2.7	398	-0.68%
2024/02/02	0.1	37.60	5	37.55	37.60	-4.9	398	-1.23%
2024/02/01	5	37.55	6	37.56	37.60	-1	399	-0.25%
2024/01/31	8.2	37.51	0	0.00	37.45	8.2	399	2.05%
2024/01/30	10.1	37.64	0	0.00	37.60	10.1	397	2.54%
2024/01/29	5	37.73	3	37.75	37.75	2	400	0.50%
2024/01/26	1	37.75	0	0.00	37.75	1	402	0.25%
2024/01/25	0.1	37.90	2	37.80	37.75	-2	403	-0.48%
2024/01/24	0	0.00	3	37.75	37.75	-3	403	-0.74%
2024/01/22	2	37.90	3.7	37.93	37.80	-1.7	404	-0.42%
2024/01/19	1	37.45	3	37.55	37.55	-2	404	-0.49%
2024/01/18	5.1	37.55	0	0.00	37.55	5.1	408	1.25%
2024/01/17	5.2	37.51	32	37.41	37.50	-26.9	408	-6.58%
2024/01/16	48.3	37.87	8	37.76	37.70	40.3	397	10.13%
2024/01/15	12	38.24	50	38.26	38.20	-38	397	-9.55%
2024/01/12	1.1	38.31	0	0.00	38.30	1.1	401	0.27%
2024/01/11	5.1	38.40	0	0.00	38.40	5.1	416	1.21%
2024/01/10	1.1	38.60	0	0.00	38.55	1.1	439	0.24%
2024/01/09	0.1	38.80	2.1	38.75	38.65	-2	444	-0.45%
2024/01/08	0.1	38.85	3.2	38.86	38.80	-3.2	447	-0.70%
2024/01/05	5	38.75	1	38.75	38.90	4	451	0.89%
2024/01/04	13.2	38.70	1.3	38.73	38.75	11.9	454	2.60%
2024/01/03	8	38.82	2.1	38.85	38.80	5.9	459	1.28%
2024/01/02	3	38.93	1.2	38.98	39.10	1.9	461	0.41%
2023/12/29	1	38.90	2	38.95	38.90	-1	462	-0.22%
2023/12/28	9	38.87	1	38.95	39.05	8	468	1.71%
2023/12/27	12	39.02	2.7	39.01	38.95	9.3	467	1.98%
2023/12/26	2.1	39.09	0.2	39.07	39.10	1.9	466	0.40%
2023/12/25	16	38.65	1.2	38.67	38.65	14.8	469	3.16%
2023/12/22	0.2	38.75	0.2	38.75	38.65	0	469	0.00%
2023/12/20	3.1	38.66	2	38.75	38.95	1.1	470	0.23%
2023/12/19	1	38.45	0	0.00	38.60	1	470	0.22%
2023/12/18	7	38.95	3	38.90	38.85	4	471	0.85%
2023/12/15	0	0.00	2.2	39.23	39.25	-2.2	465	-0.47%
2023/12/14	0	0.00	0.2	38.98	39.00	-0.2	458	-0.04%
2023/12/13	0.1	38.70	0.1	38.75	38.60	0	456	0.01%
2023/12/12	5.1	38.75	21	38.72	38.75	-15.9	455	-3.49%
2023/12/11	2	39.15	1	39.15	39.10	1	444	0.22%
2023/12/08	3	39.20	0	0.00	39.45	3	443	0.68%
2023/12/07	8	39.40	0	0.00	39.40	8	443	1.80%
2023/12/06	0.1	39.60	21	39.62	39.60	-21	443	-4.73%
2023/12/05	1	39.50	14.1	39.59	39.65	-13.1	443	-2.96%
2023/12/04	3	39.50	2.2	39.64	39.55	0.8	440	0.18%
2023/12/01	9	39.59	9	39.57	39.45	0	451	0.00%
2023/11/30	2	39.40	0	39.30	39.35	2	457	0.44%
2023/11/29	4	39.48	3	39.60	39.45	1	460	0.22%
2023/11/28	0	0.00	17.2	39.75	39.60	-17.2	462	-3.72%
2023/11/27	4.1	39.31	7.2	39.35	39.25	-3.1	457	-0.68%
2023/11/24	22	39.38	0	39.45	39.35	22	457	4.81%
2023/11/22	11	38.74	0.1	38.86	38.85	10.9	439	2.48%
2023/11/21	22	38.76	3	38.77	38.90	19	437	4.34%
2023/11/20	0.1	38.42	4.5	38.78	38.70	-4.5	439	-1.02%
2023/11/17	0	0.00	1	38.30	38.30	-1	433	-0.23%
2023/11/16	0.3	38.20	3	38.17	38.10	-2.7	433	-0.62%
2023/11/15	0.2	38.03	8.2	37.96	38.20	-8.1	433	-1.86%
2023/11/14	20	37.60	0	0.00	37.65	20	428	4.67%
2023/11/13	8.1	37.69	2	37.65	37.65	6.1	432	1.41%
2023/11/10	1.1	38.01	0	0.00	38.00	1.1	439	0.25%
2023/11/09	0.3	38.18	5	38.15	38.10	-4.7	440	-1.06%
2023/11/08	7.3	38.03	1	38.00	38.10	6.3	454	1.39%
2023/11/06	1	38.15	3	38.19	38.00	-2	478	-0.41%
2023/11/02	4	37.84	0.5	37.70	37.85	3.5	481	0.73%
2023/10/31	1	37.80	1	37.75	37.75	0	489	0.00%
2023/10/30	7	37.46	13.9	37.66	37.40	-6.9	498	-1.39%
2023/10/27	0	0.00	0.3	37.80	37.85	-0.3	499	-0.06%
2023/10/26	2.2	37.64	0	0.00	37.55	2.2	512	0.43%
2023/10/25	1	37.95	1	38.00	37.90	0	514	0.00%
2023/10/23	1	38.00	3.3	38.05	38.00	-2.3	526	-0.44%
2023/10/20	24	38.15	0.6	38.25	38.10	23.4	527	4.44%
2023/10/19	5.2	38.68	22.7	38.72	38.85	-17.5	542	-3.22%
2023/10/18	1.8	38.41	12	39.82	40.00	-10.2	541	-1.89%
2023/10/16	0.1	37.90	0	0.00	37.90	0.1	545	0.02%
2023/10/12	0.1	37.59	4	37.61	37.85	-3.9	556	-0.70%
2023/10/11	1	37.05	4	37.15	37.10	-3	563	-0.53%
2023/10/06	1.1	37.05	0	0.00	37.05	1.1	566	0.19%
2023/10/05	3.1	37.02	2	37.10	37.10	1.1	564	0.19%
2023/10/04	12.4	37.23	2.1	37.11	37.10	10.2	564	1.81%
2023/10/03	0.2	37.60	1.2	37.60	37.55	-1	561	-0.18%
2023/10/02	4	37.51	1	37.55	37.60	3	564	0.53%
2023/09/28	2	37.60	3	37.65	37.65	-1	565	-0.18%
2023/09/27	5	37.61	11	37.65	37.65	-6	569	-1.05%
2023/09/26	1.3	37.78	2.6	37.74	37.70	-1.3	572	-0.22%
2023/09/25	2	37.75	2.1	37.86	37.85	-0.1	581	-0.02%
2023/09/22	3	37.70	5	37.68	37.70	-2	588	-0.34%
2023/09/21	5.1	37.78	3	37.82	37.80	2.1	593	0.35%
2023/09/20	0	0.00	89	38.00	38.05	-89	595	-14.94%
2023/09/19	1	38.15	0	38.20	38.00	1	603	0.16%
2023/09/18	8	38.00	2	38.10	38.00	6	607	0.99%
2023/09/15	52	38.00	12.1	38.00	38.10	39.9	610	6.54%
2023/09/14	5.2	37.95	5.4	38.04	38.00	-0.2	609	-0.04%
2023/09/13	1.2	37.91	14.4	37.99	37.95	-13.2	615	-2.15%
2023/09/12	6	37.71	0	0.00	37.70	6	635	0.94%
2023/09/11	16.1	37.75	2	37.73	37.75	14.1	637	2.20%
2023/09/08	3	37.70	8	37.77	37.75	-5	642	-0.77%
2023/09/07	1.1	37.81	15	37.68	37.85	-13.9	647	-2.15%
2023/09/06	43.2	37.76	2	37.85	37.75	41.2	651	6.33%
2023/09/05	22	38.01	0.6	38.20	38.00	21.4	647	3.31%
2023/09/04	13	38.02	29.5	38.10	38.20	-16.5	644	-2.56%
2023/09/01	10	38.08	2	38.28	38.25	8	648	1.24%
2023/08/31	27	38.20	1	38.35	38.10	26	650	4.00%
2023/08/30	3.1	38.29	0	0.00	38.25	3.1	653	0.47%
2023/08/29	8	38.25	31	38.25	38.30	-23	660	-3.48%
2023/08/28	0.1	38.45	0	0.00	38.25	0.1	663	0.01%
2023/08/25	1	38.10	1	38.20	38.10	0	681	0.00%
2023/08/24	10.1	37.99	1	38.10	37.95	9.1	685	1.33%
2023/08/23	8	38.03	1.8	38.06	38.00	6.3	684	0.91%
2023/08/22	8.1	38.14	0	0.00	38.10	8.1	689	1.17%
2023/08/21	1	38.41	0	0.00	38.35	1	698	0.15%
2023/08/18	1.1	38.49	1	38.20	38.50	0.1	709	0.01%
2023/08/17	3.6	37.92	2	38.10	38.20	1.6	726	0.23%
2023/08/16	6.5	38.04	0	0.00	38.05	6.5	740	0.87%
2023/08/15	7	38.31	3	38.35	38.30	4	748	0.54%
2023/08/14	15.3	38.15	1	38.80	38.20	14.3	785	1.82%
2023/08/11	19.5	39.02	59	39.16	38.80	-39.5	785	-5.02%
2023/08/10	14.3	39.26	1	39.20	39.25	13.3	774	1.72%
2023/08/09	7	39.46	0	0.00	39.50	7	769	0.91%
2023/08/08	28.3	39.44	2	39.45	39.55	26.3	766	3.43%
2023/08/07	2.1	39.50	0.2	39.57	39.55	1.8	760	0.24%
2023/08/04	5.1	39.50	20	39.47	39.50	-15	761	-1.96%
2023/08/02	18.2	39.58	0	0.00	39.50	18.2	757	2.40%
2023/08/01	1.1	39.86	1	39.80	39.85	0.1	749	0.01%
2023/07/31	11	39.78	19	40.07	39.70	-8	753	-1.06%
2023/07/28	16.2	40.05	5	40.06	40.05	11.2	743	1.51%
2023/07/27	2	39.93	1	39.85	39.95	1	738	0.14%
2023/07/26	45	39.54	0.1	39.70	39.60	45	739	6.08%
2023/07/25	15.1	39.46	4	39.53	39.55	11.1	733	1.51%
2023/07/24	34.1	39.68	2	39.70	39.50	32.1	723	4.43%
2023/07/21	6.2	40.07	2	40.45	40.15	4.2	706	0.59%
2023/07/20	13.1	39.97	14	40.01	39.90	-0.9	705	-0.13%
2023/07/19	8.2	40.94	1	41.15	40.80	7.2	691	1.04%
2023/07/18	11.2	41.08	0.3	41.25	40.90	10.9	684	1.58%
2023/07/17	0.1	41.38	3	41.33	41.35	-2.9	676	-0.43%
2023/07/14	6.2	40.92	4	41.15	40.85	2.2	677	0.32%
2023/07/13	9.1	41.08	0	0.00	41.00	9.1	668	1.36%
2023/07/12	2.1	41.23	0	0.00	41.15	2.1	671	0.32%
2023/07/11	2	41.35	1	41.30	41.25	1	671	0.15%
2023/07/10	22	41.20	1	41.30	41.30	21	670	3.13%
2023/07/07	1.1	40.91	5.1	41.20	41.20	-4	670	-0.60%
2023/07/06	1	41.10	5	41.25	41.25	-4	668	-0.60%
2023/07/05	0	0.00	1	41.55	41.50	-1	669	-0.15%
2023/07/04	2.6	41.26	7	41.31	41.50	-4.4	661	-0.66%
2023/07/03	7	41.31	1	41.20	41.20	6	658	0.91%
2023/06/30	1	41.40	0	0.00	41.55	1	647	0.16%
2023/06/29	0.1	41.65	9.2	41.70	41.60	-9.1	647	-1.40%
2023/06/28	2	41.50	0	0.00	41.55	2	643	0.31%
2023/06/27	4	41.61	6	41.52	41.55	-2	640	-0.31%
2023/06/26	2.2	41.28	13	41.29	41.40	-10.8	633	-1.71%
2023/06/21	2.1	40.68	45	41.09	41.15	-42.9	629	-6.81%
2023/06/20	2	40.65	0	0.00	40.75	2	627	0.32%
2023/06/19	3.3	40.60	6	40.72	40.75	-2.7	627	-0.44%
2023/06/16	21.1	40.68	0	0.00	40.70	21.1	625	3.38%
2023/06/15	8.2	40.90	0	41.10	40.95	8.1	604	1.35%
2023/06/14	22.2	40.93	1	40.95	41.00	21.2	640	3.31%
2023/06/13	0.1	41.15	2	41.20	41.25	-1.9	645	-0.30%
2023/06/12	1	40.85	1	40.85	41.05	0	648	0.00%
2023/06/09	23	41.06	2	41.20	41.00	21	649	3.23%
2023/06/08	4	41.50	0	0.00	41.30	4	652	0.62%
2023/06/07	2.3	41.78	1.5	41.88	41.80	0.8	651	0.13%
2023/06/06	0.6	41.46	37	41.43	41.65	-36.5	648	-5.62%
2023/06/05	3.3	41.22	2	41.28	41.25	1.3	657	0.20%
2023/06/02	25.1	41.19	11.1	41.12	41.20	14	664	2.11%
2023/06/01	15.1	41.05	1.1	41.15	41.10	14	659	2.12%
2023/05/31	6.3	41.13	4	41.22	41.05	2.3	656	0.35%
2023/05/30	13	40.95	0.2	41.15	40.95	12.8	638	2.00%
2023/05/29	8.1	41.23	2	41.40	40.95	6.1	640	0.96%
2023/05/26	1.3	41.20	6.1	41.31	41.15	-4.7	638	-0.74%
2023/05/25	6	41.58	2	41.55	41.55	4	631	0.63%
2023/05/24	1	41.85	11	41.84	41.95	-10	621	-1.61%
2023/05/23	8.1	41.92	2	41.80	41.65	6.1	612	0.99%
2023/05/22	1.3	42.12	32	42.32	42.05	-30.8	599	-5.13%
2023/05/19	32.8	41.72	7.1	41.81	41.55	25.6	577	4.44%
2023/05/18	8.2	41.84	22.1	41.59	42.00	-14	559	-2.50%
2023/05/17	4	40.73	3	40.87	40.90	1	522	0.19%
2023/05/16	1	40.65	3.2	40.73	40.80	-2.2	508	-0.43%
2023/05/15	1	40.35	0	0.00	40.45	1	504	0.20%
2023/05/12	1.1	40.80	1	40.80	40.45	0.1	512	0.01%
2023/05/11	1.1	40.80	1	40.80	40.60	0.1	516	0.01%
2023/05/10	1.4	40.79	1.1	40.94	40.95	0.3	522	0.07%
2023/05/09	3	40.62	0.1	40.80	40.55	3	524	0.56%
2023/05/08	3.2	40.87	0	41.00	40.75	3.1	530	0.59%
2023/05/05	0	0.00	12.2	40.66	40.95	-12.2	537	-2.27%
2023/05/04	0	0.00	7	40.40	40.55	-7	538	-1.31%
2023/05/03	1	40.75	2	40.58	40.60	-1	548	-0.18%
2023/05/02	7	40.53	0.2	40.60	40.70	6.8	559	1.22%
2023/04/28	12.1	40.28	7.1	40.26	40.40	5.1	562	0.90%
2023/04/27	17	40.04	1	40.15	40.10	16	569	2.81%
2023/04/26	2.2	39.69	2	39.85	40.05	0.2	585	0.03%
2023/04/25	27.2	39.65	1	39.60	39.55	26.2	584	4.48%
2023/04/24	11	39.98	10	40.00	39.95	1	575	0.18%
2023/04/21	7	40.20	5	40.13	40.05	2	580	0.35%
2023/04/20	5	40.20	3	40.23	40.15	2	584	0.34%
2023/04/19	6	40.31	0.1	40.55	40.20	6	591	1.01%
2023/04/18	10.1	40.50	0	0.00	40.50	10.1	583	1.73%
2023/04/17	3	40.48	0.5	40.80	40.40	2.5	583	0.43%
2023/04/14	3.1	40.52	0	0.00	40.50	3.1	575	0.54%
2023/04/13	3	40.50	0	0.00	40.55	3	573	0.52%
2023/04/12	4.1	40.75	5	40.70	40.70	-0.9	575	-0.16%
2023/04/11	8.1	40.28	3	40.40	40.50	5.1	573	0.88%
2023/04/10	8	40.31	0.1	40.50	40.20	7.9	572	1.39%
2023/04/07	2	40.50	0	0.00	40.50	2	567	0.35%
2023/04/06	2	40.65	0	0.00	40.65	2	567	0.35%
2023/03/31	1	40.60	5.1	40.69	40.85	-4.1	566	-0.72%
2023/03/30	9	40.88	3	40.75	40.55	6	569	1.05%
2023/03/29	0	0.00	10	40.86	40.95	-10	565	-1.77%
2023/03/28	0	40.65	2	40.65	40.60	-2	564	-0.35%
2023/03/27	1.1	40.50	7	40.45	40.45	-6	563	-1.06%
2023/03/24	0	0.00	6.4	40.55	40.55	-6.4	580	-1.10%
2023/03/23	2.2	40.36	0	0.00	40.35	2.2	584	0.38%
2023/03/22	4.3	40.38	0	0.00	40.45	4.3	585	0.73%
2023/03/21	3.1	40.30	2	40.45	40.35	1.1	583	0.18%
2023/03/20	2	40.35	0	40.30	40.40	2	580	0.34%
2023/03/17	9.1	39.93	1	39.85	40.60	8.1	579	1.39%
2023/03/16	9	40.03	2	40.13	40.05	7	539	1.30%
2023/03/15	10.2	40.70	0	0.00	40.50	10.2	531	1.92%
2023/03/14	3	40.90	4	41.06	40.90	-1	522	-0.19%
2023/03/13	3	41.03	6	41.13	41.30	-3	518	-0.57%
2023/03/10	10	41.88	0.1	41.90	41.70	9.9	506	1.95%
2023/03/09	3.9	42.47	1.4	42.39	42.30	2.5	503	0.49%
2023/03/08	46.3	42.83	11.1	43.05	42.95	35.2	500	7.04%
2023/03/07	14	42.52	26	42.38	42.55	-12	485	-2.47%
2023/03/06	4	41.80	7	42.08	42.00	-3	479	-0.62%
2023/03/03	1	42.00	2	41.88	41.80	-1	475	-0.20%
2023/03/02	0.3	42.06	3	41.93	41.85	-2.7	478	-0.57%
2023/03/01	3.1	41.90	1.1	42.12	41.90	2	477	0.42%
2023/02/24	0.1	41.70	0.2	41.60	41.85	-0.1	469	-0.01%
2023/02/23	8	41.49	5	41.53	41.45	3	463	0.65%
2023/02/22	7.1	41.12	1	41.15	41.45	6.1	461	1.32%
2023/02/21	3	41.35	3	41.30	41.55	0	462	0.00%
2023/02/20	22.2	41.18	0.1	41.40	41.20	22.2	464	4.76%
2023/02/17	3	41.25	3	41.33	41.40	0	461	0.00%
2023/02/16	24	41.26	6.1	41.26	41.30	17.9	468	3.82%
2023/02/14	13	41.21	9	41.20	41.25	4	474	0.85%
2023/02/13	15.1	41.20	0	41.75	41.30	15.1	478	3.16%
2023/02/10	6.4	41.78	3	41.67	41.60	3.4	475	0.71%
2023/02/09	0	0.00	3	42.17	42.10	-3	466	-0.64%
2023/02/08	8.1	42.17	7	42.19	42.20	1.1	463	0.23%
2023/02/07	0	0.00	4	42.05	42.10	-4	458	-0.87%
2023/02/06	5	42.50	2	42.35	42.00	3	454	0.66%
2023/02/03	8.1	41.91	1.2	41.92	42.00	6.8	450	1.52%
2023/02/02	12.1	42.00	28	42.06	42.00	-15.9	440	-3.61%
2023/02/01	7.1	42.05	3	42.02	42.25	4.1	433	0.95%
2023/01/31	12.1	41.59	2.7	41.50	41.45	9.4	425	2.21%
2023/01/30	4.1	40.99	8.1	40.99	40.95	-4	418	-0.95%
2023/01/17	16.1	41.01	6	40.98	40.90	10.1	419	2.41%
2023/01/16	27	40.62	53.7	40.40	41.05	-26.6	413	-6.44%
2023/01/13	0.1	40.00	0	0.00	40.05	0.1	399	0.02%
2023/01/12	5.1	39.85	0.1	40.00	39.95	5	424	1.18%
2023/01/11	14	39.93	1.3	40.01	39.85	12.7	423	3.00%
2023/01/10	52.3	39.71	0.1	40.10	39.80	52.2	418	12.47%
2023/01/09	35.2	40.04	46	40.40	39.95	-10.8	409	-2.64%
2023/01/06	10	40.05	1	40.10	40.10	9	404	2.23%
2023/01/05	10	39.93	0	0.00	40.00	10	409	2.44%
2023/01/04	5	39.75	17	39.99	40.00	-12	410	-2.93%
2023/01/03	0.1	39.75	0	0.00	39.75	0.1	412	0.03%
2022/12/29	12.1	39.45	0	0.00	39.55	12.1	412	2.93%
2022/12/28	4	39.80	0	0.00	39.75	4	415	0.96%
2022/12/27	1.3	39.98	11	40.00	39.95	-9.7	415	-2.33%
2022/12/26	2.2	39.70	0	0.00	39.80	2.2	419	0.51%
2022/12/23	19.1	39.27	0.1	39.50	39.40	19	431	4.40%
2022/12/22	1	39.64	1	39.65	39.60	0	448	0.01%
2022/12/21	0.2	39.15	3	39.00	39.15	-2.8	477	-0.60%
2022/12/20	1	39.05	3	39.05	38.85	-2	493	-0.40%
2022/12/19	1.1	38.93	1	38.95	38.95	0.1	503	0.02%
2022/12/16	56.1	39.21	0	0.00	38.70	56.1	504	11.12%
2022/12/15	145.1	39.82	0	0.00	39.60	145.1	494	29.37%	大買/鉅額交易
2022/12/14	9	39.97	4	40.06	40.10	5	491	1.02%
2022/12/13	0	39.90	1	39.70	39.60	-1	488	-0.20%
2022/12/12	1.1	39.58	0	0.00	39.60	1.1	488	0.23%
2022/12/09	1	39.81	10.3	39.86	39.90	-9.3	503	-1.85%
2022/12/08	2.1	39.88	0	0.00	39.80	2.1	505	0.42%
2022/12/07	0.1	40.31	7	40.10	40.30	-6.9	505	-1.37%
2022/12/05	2.1	40.77	31.9	40.71	40.65	-29.8	507	-5.88%
2022/12/02	1.1	40.66	2	40.63	40.65	-0.9	506	-0.18%
2022/12/01	0.2	40.87	2.5	40.82	40.80	-2.4	509	-0.47%
2022/11/30	3.1	40.65	3.1	40.78	40.85	0	505	0.00%
2022/11/29	0	0.00	0	40.25	40.40	0	502	0.00%
2022/11/28	22	40.25	0	0.00	40.10	22	504	4.36%
2022/11/25	1	40.85	5	40.60	40.55	-4	501	-0.80%
2022/11/24	0	0.00	4.4	40.25	40.45	-4.4	506	-0.87%
2022/11/23	0.1	40.10	0	0.00	39.95	0.1	506	0.02%
2022/11/22	0.1	40.00	3	39.85	39.90	-3	513	-0.57%
2022/11/21	0	0.00	3	39.92	39.90	-3	515	-0.58%
2022/11/18	3.2	40.06	3.4	40.03	40.10	-0.1	519	-0.02%
2022/11/17	1.1	39.82	2	40.08	40.35	-0.9	521	-0.18%
2022/11/16	1	39.86	8	39.90	39.80	-7	523	-1.33%
2022/11/15	3.1	40.15	0	0.00	40.15	3.1	519	0.59%
2022/11/14	1.4	40.14	13	40.26	40.20	-11.6	518	-2.24%
2022/11/11	1	39.50	3	39.60	39.60	-2	513	-0.39%
2022/11/10	1.1	39.22	0	0.00	39.20	1.1	512	0.21%
2022/11/09	0.1	39.60	1	39.80	39.70	-0.9	511	-0.18%
2022/11/08	4	39.41	5	39.50	39.35	-1	510	-0.20%
2022/11/07	0	0.00	0.1	39.30	39.35	-0.1	519	-0.01%
2022/11/04	1	38.70	10	38.85	38.90	-9	528	-1.70%
2022/11/03	0	38.90	0	38.90	38.70	0	536	0.00%
2022/11/02	12.2	39.03	0	0.00	39.00	12.2	544	2.23%
2022/11/01	10	39.10	7	38.91	39.05	3	557	0.53%
2022/10/31	0.1	38.65	21.5	38.60	38.65	-21.4	559	-3.83%
2022/10/28	1	38.75	3	38.75	38.60	-2	577	-0.35%
2022/10/27	0	0.00	2	38.80	38.85	-2	583	-0.34%
2022/10/26	2	38.68	2	38.73	38.75	0	584	0.00%
2022/10/25	2	38.28	9	38.24	38.30	-7	581	-1.20%
2022/10/24	1	37.45	2	37.50	37.65	-1	574	-0.17%
2022/10/21	1	37.00	0	0.00	36.95	1	579	0.17%
2022/10/20	15.1	37.24	0	0.00	36.85	15.1	579	2.61%
2022/10/19	1	38.40	0	0.00	38.30	1	556	0.18%
2022/10/18	0	0.00	7	38.16	38.15	-7	560	-1.25%
2022/10/14	0	0.00	2	37.40	37.35	-2	582	-0.34%
2022/10/13	2	37.45	0.3	37.25	36.95	1.7	595	0.29%
2022/10/12	0.1	37.80	20	37.65	37.85	-19.9	603	-3.29%
2022/10/11	1	37.66	1	38.30	37.65	0	624	0.01%
2022/10/06	0.3	38.80	41	38.50	38.60	-40.7	634	-6.42%
2022/10/05	0.2	38.64	2	38.60	38.60	-1.8	643	-0.29%
2022/10/04	2	38.50	5.1	38.37	38.50	-3.1	654	-0.47%
2022/10/03	1	38.15	7.7	38.12	38.20	-6.7	660	-1.01%
2022/09/30	1.1	38.16	5	37.92	38.25	-3.9	661	-0.59%
2022/09/29	10.5	36.95	10	37.14	37.25	0.5	653	0.07%
2022/09/28	28	37.58	23	37.23	37.05	5	640	0.78%
2022/09/27	26.3	39.00	7	38.92	38.85	19.3	611	3.16%
2022/09/26	4.3	39.60	15	39.56	39.50	-10.7	598	-1.79%
2022/09/23	14.1	40.05	2	40.13	40.10	12.1	592	2.04%
2022/09/22	8.4	40.02	3	40.12	40.05	5.4	594	0.90%
2022/09/21	2	40.40	3	40.55	40.45	-1	587	-0.17%
2022/09/20	0.1	40.60	1	40.45	40.50	-0.9	585	-0.15%
2022/09/19	1.2	40.53	0	40.60	40.55	1.2	596	0.20%
2022/09/16	2	40.58	0	0.00	40.50	2	607	0.33%
2022/09/15	4.1	40.77	4	40.80	40.80	0.1	609	0.02%
2022/09/14	1.1	40.81	22.5	40.68	40.95	-21.4	623	-3.44%
2022/09/13	4.1	41.36	12	41.45	41.35	-7.9	636	-1.24%
2022/09/12	1	41.00	0	0.00	41.10	1	649	0.15%
2022/09/08	4	40.70	2	40.83	40.90	2	682	0.29%
2022/09/07	4.1	40.51	0	0.00	40.55	4.1	692	0.60%
2022/09/06	3	40.98	0	0.00	41.00	3	707	0.42%
2022/09/05	1	41.00	7.1	41.06	41.00	-6.1	723	-0.84%
2022/09/02	1.5	41.12	0	0.00	41.10	1.5	731	0.21%
2022/09/01	3.2	40.91	2.1	40.81	40.95	1.1	732	0.16%
2022/08/31	3.1	41.14	1	41.20	41.05	2.1	727	0.29%
2022/08/30	1.3	41.27	0	0.00	41.35	1.3	722	0.18%
2022/08/29	6.3	41.17	1	41.45	41.40	5.3	722	0.73%
2022/08/26	9.5	41.75	4	41.70	41.75	5.5	717	0.77%
2022/08/25	1.1	41.61	1.1	41.65	41.65	0	717	0.00%
2022/08/24	1.6	41.19	0	0.00	41.30	1.6	720	0.22%
2022/08/23	1	41.25	4	41.33	41.20	-3	720	-0.42%
2022/08/22	1.2	41.38	7	41.30	41.30	-5.8	720	-0.81%
2022/08/19	2.1	41.41	4	41.44	41.40	-1.9	721	-0.26%
2022/08/18	1.1	41.46	0	0.00	41.45	1.1	724	0.15%
2022/08/17	9	41.62	3.4	41.66	41.65	5.6	729	0.77%
2022/08/16	1	41.15	0	0.00	41.35	1	728	0.14%
2022/08/15	5	41.10	1	41.40	41.25	4	732	0.55%
2022/08/12	3.1	40.99	19.5	40.84	40.95	-16.4	731	-2.24%
2022/08/11	2.5	40.63	61.9	40.56	40.80	-59.4	730	-8.13%
2022/08/10	5.6	40.32	7.7	40.49	40.45	-2.1	732	-0.29%
2022/08/09	4.5	40.31	21.1	40.45	40.50	-16.6	730	-2.28%
2022/08/08	16.6	40.43	48	40.48	40.45	-31.4	731	-4.30%
2022/08/05	4	41.10	2	41.05	41.15	2	729	0.27%
2022/08/04	58.5	41.26	0	0.00	40.95	58.5	737	7.93%
2022/08/03	15.1	41.80	3	41.87	41.80	12.1	725	1.67%
2022/08/02	10.1	41.91	25	42.00	42.05	-14.9	731	-2.04%
2022/08/01	8.1	42.51	9	42.47	42.45	-1	739	-0.13%
2022/07/29	1.4	42.81	1	42.75	42.75	0.4	749	0.05%
2022/07/28	8.2	42.70	8	42.63	42.80	0.2	751	0.02%
2022/07/27	3	42.30	3	42.40	42.40	0	756	0.00%
2022/07/26	3.2	42.26	14	42.34	42.20	-10.8	769	-1.40%
2022/07/25	5	42.03	2.4	42.09	42.40	2.7	789	0.34%
2022/07/22	5.2	41.90	0	0.00	41.85	5.2	803	0.65%
2022/07/21	13.3	42.17	3.3	42.18	42.20	10	801	1.25%
2022/07/20	6.1	43.90	15	44.00	44.00	-8.9	790	-1.13%
2022/07/19	7.1	43.19	3	43.37	43.60	4.1	784	0.52%
2022/07/18	13.1	43.42	0	0.00	43.40	13.1	773	1.69%
2022/07/15	18.1	43.70	23	43.66	43.65	-4.9	758	-0.64%
2022/07/14	3	44.35	53	44.25	44.20	-50	754	-6.63%
2022/07/13	4.1	44.06	9	44.15	44.20	-4.9	762	-0.65%
2022/07/12	21.5	44.44	5.2	44.53	44.10	16.3	774	2.10%
2022/07/11	8.3	45.43	0	0.00	45.25	8.3	806	1.03%
2022/07/08	5.1	46.31	1	46.40	46.20	4.1	810	0.51%
2022/07/07	1	46.70	1	46.75	46.60	0	812	0.00%
2022/07/06	1	46.70	0	0.00	46.65	1	811	0.12%
2022/07/05	3	46.83	6	46.98	46.95	-3	813	-0.37%
2022/07/04	8	46.45	14	46.47	46.35	-6	817	-0.73%
2022/07/01	0	0.00	22	46.11	46.10	-22	827	-2.66%
2022/06/30	2.1	45.96	3	46.18	46.55	-1	838	-0.11%
2022/06/29	0	46.40	0	0.00	46.40	0	840	0.01%
2022/06/28	1	46.70	3	46.70	46.65	-2	840	-0.24%
2022/06/27	4	46.71	10.1	46.64	46.70	-6.1	848	-0.72%
2022/06/24	1	46.00	10	45.96	46.20	-9	851	-1.05%
2022/06/23	8.1	45.60	15	46.11	45.40	-6.9	853	-0.80%
2022/06/22	6	45.59	3	45.73	45.70	3	843	0.36%
2022/06/21	8	45.28	9	45.36	45.90	-1	839	-0.12%
2022/06/20	12.2	45.27	41	45.00	45.15	-28.8	836	-3.44%
2022/06/17	5	46.06	3	46.32	45.80	2	830	0.24%
2022/06/16	0	46.25	2	46.03	46.00	-2	804	-0.24%
2022/06/15	3.1	45.99	1	46.70	46.20	2.1	821	0.25%
2022/06/14	9.1	46.07	2.1	46.53	46.00	7	815	0.86%
2022/06/13	65.4	46.99	0	0.00	46.80	65.4	808	8.09%
2022/06/10	2.2	47.25	1.1	47.12	47.30	1.2	816	0.14%
2022/06/09	4.1	47.50	1.2	47.54	47.55	2.9	831	0.35%
2022/06/08	2.1	47.58	3	47.50	47.75	-0.9	846	-0.10%
2022/06/07	4.1	47.33	18.4	47.43	47.20	-14.3	860	-1.66%
2022/06/06	0.1	47.55	1.1	47.52	47.50	-1.1	918	-0.12%
2022/06/02	6.1	47.54	4	47.58	47.55	2.1	975	0.21%
2022/06/01	9.1	47.81	3	47.87	48.00	6	1,011	0.60%
2022/05/31	0.1	47.58	2	47.63	47.55	-1.9	1,035	-0.19%
2022/05/30	1.1	47.36	2.2	47.51	47.55	-1.1	1,059	-0.10%
2022/05/27	0	0.00	9	47.19	47.45	-9	1,061	-0.85%
2022/05/26	10.1	47.30	14	47.06	47.10	-4	1,066	-0.37%
2022/05/25	0.1	47.40	2	47.13	47.30	-2	1,081	-0.18%
2022/05/24	1	47.20	4	47.05	47.00	-3	1,090	-0.27%
2022/05/23	2.2	47.01	0	0.00	47.05	2.2	1,095	0.20%
2022/05/20	1.1	47.12	0.1	47.30	47.05	1.1	1,096	0.10%
2022/05/19	3.1	47.09	0	0.00	47.15	3.1	1,101	0.28%
2022/05/18	8.1	47.65	44.1	47.63	47.70	-36.1	1,107	-3.26%
2022/05/17	1.1	47.76	0	0.00	48.10	1.1	1,108	0.09%
2022/05/16	2.2	48.41	4	48.27	48.25	-1.9	1,110	-0.17%
2022/05/13	8.1	47.39	12.3	47.41	47.65	-4.2	1,109	-0.38%
2022/05/12	9.2	47.12	13	47.19	47.00	-3.8	1,104	-0.34%
2022/05/11	3.1	47.67	0	0.00	47.55	3.1	1,096	0.29%
2022/05/10	8.2	47.50	23.3	47.37	47.95	-15.1	1,097	-1.37%
2022/05/09	10	48.07	21	48.01	47.95	-11	1,110	-0.99%
2022/05/06	15.3	48.80	4	48.89	48.45	11.3	1,106	1.02%
2022/05/05	18.1	49.52	4	49.66	49.25	14.1	1,105	1.28%
2022/05/04	14.1	49.83	3	49.67	49.35	11.1	1,104	1.00%
2022/05/03	24.1	50.14	12.1	50.01	50.00	12	1,101	1.09%
2022/04/29	28	49.90	21	50.06	50.40	7	1,090	0.64%
2022/04/28	31.6	50.03	32	49.54	50.50	-0.4	1,073	-0.04%
2022/04/27	14.3	48.55	20	48.60	48.75	-5.7	1,056	-0.54%
2022/04/26	4	49.26	17	49.25	49.25	-13	1,056	-1.23%
2022/04/25	7.1	49.59	6	49.56	49.50	1.1	1,060	0.11%
2022/04/22	1.3	50.25	10.3	50.11	50.30	-9	1,056	-0.85%
2022/04/21	1	50.70	11	50.70	50.20	-10	1,058	-0.94%
2022/04/20	5	50.12	9	50.12	50.30	-4	1,058	-0.38%
2022/04/19	18.3	49.97	15.4	49.88	49.80	2.9	1,057	0.27%
2022/04/18	41.1	51.00	11	50.76	50.50	30.1	1,056	2.85%
2022/04/15	80	50.85	56.4	50.76	50.90	23.6	1,044	2.26%
2022/04/14	6.1	49.58	4.1	49.85	49.50	2	1,001	0.20%
2022/04/13	0	0.00	9	49.71	50.00	-9	997	-0.90%
2022/04/12	6	49.48	0.3	49.45	49.45	5.7	1,006	0.57%
2022/04/11	13	49.55	4.8	49.50	49.45	8.2	1,015	0.81%
2022/04/08	9.4	49.93	9	49.97	49.90	0.4	1,016	0.03%
2022/04/07	5	50.12	7	50.06	50.00	-2	1,028	-0.20%
2022/04/06	14.2	50.08	10.5	50.00	50.00	3.7	1,027	0.36%
2022/04/01	5.1	49.47	2.2	49.40	49.50	2.9	1,018	0.29%
2022/03/31	10.1	49.83	1	49.90	49.70	9.1	1,034	0.87%
2022/03/30	5.3	49.67	7.3	49.71	49.90	-2	1,047	-0.19%
2022/03/29	25.6	49.69	34.1	49.69	49.75	-8.6	1,045	-0.82%
2022/03/28	8.2	48.84	11.7	49.15	49.20	-3.6	1,051	-0.34%
2022/03/25	9.2	48.57	22.4	48.66	48.70	-13.2	1,061	-1.24%
2022/03/24	5.5	48.57	4.3	48.66	48.85	1.2	1,099	0.11%
2022/03/23	14.2	48.95	2.1	48.90	48.85	12.1	1,148	1.05%
2022/03/22	8.4	49.09	9.1	49.14	49.05	-0.7	1,180	-0.06%
2022/03/21	2	49.63	1.4	49.76	49.60	0.6	1,192	0.05%
2022/03/18	14.1	49.18	4.3	49.49	49.55	9.7	1,212	0.80%
2022/03/17	2.1	48.71	7.2	48.77	48.85	-5.1	1,201	-0.42%
2022/03/16	13.6	48.01	10	47.97	48.10	3.6	1,195	0.30%
2022/03/15	6.2	47.85	10.7	47.79	47.80	-4.5	1,188	-0.38%
2022/03/14	14.5	48.10	9.7	48.17	48.00	4.8	1,181	0.41%
2022/03/11	15.1	48.28	2.2	48.39	48.25	13	1,169	1.11%
2022/03/10	14	48.89	13	48.85	49.05	1	1,159	0.09%
2022/03/09	40.8	47.99	6.6	48.46	48.00	34.3	1,148	2.98%
2022/03/08	39.8	49.06	4.3	49.35	48.70	35.5	1,092	3.25%
2022/03/07	36.1	49.86	14	49.88	49.85	22.1	1,037	2.13%
2022/03/04	27.5	50.53	10	50.45	50.50	17.5	1,010	1.73%
2022/03/03	44.3	50.80	16.3	50.94	50.80	28	985	2.84%
2022/03/02	4	50.90	1.1	51.03	51.00	2.9	972	0.30%
2022/03/01	10.1	50.96	38.1	51.00	51.10	-28	969	-2.89%
2022/02/25	19.6	50.89	14	50.84	50.80	5.6	964	0.58%
2022/02/24	13.1	51.06	9	51.08	51.10	4.1	947	0.44%
2022/02/23	9	51.30	20	51.21	51.20	-11	935	-1.18%
2022/02/22	1.1	51.40	13	51.31	51.30	-11.9	956	-1.24%
2022/02/21	56	51.30	9.1	51.20	51.30	46.9	960	4.89%
2022/02/18	3	51.27	5.6	51.29	51.30	-2.5	957	-0.27%
2022/02/17	18.1	51.22	31	51.20	51.20	-12.9	949	-1.36%
2022/02/16	9	51.31	3.3	51.40	51.30	5.7	952	0.60%
2022/02/15	11.3	51.26	2.3	51.40	51.30	9	951	0.95%
2022/02/14	16.6	51.33	1.1	51.41	51.50	15.5	950	1.63%
2022/02/11	1.1	51.83	7	51.96	51.80	-5.9	952	-0.61%
2022/02/10	3.2	51.91	21	51.94	52.10	-17.8	984	-1.80%
2022/02/09	17.1	51.42	10	51.56	51.50	7.1	992	0.71%
2022/02/08	12.2	51.30	1	51.40	51.50	11.2	977	1.14%
2022/02/07	19.1	51.42	0	0.00	51.40	19.1	1,011	1.89%
2022/01/26	4.1	51.46	4	51.50	51.40	0.1	1,025	0.01%
2022/01/25	7.1	51.39	27	51.36	51.80	-19.9	1,037	-1.92%
2022/01/24	7.1	51.46	19	51.39	51.70	-11.9	1,038	-1.14%
2022/01/21	3.1	51.74	14.1	51.61	51.70	-10.9	1,034	-1.05%
2022/01/20	0.1	51.93	9	51.99	52.10	-8.9	1,030	-0.87%
2022/01/19	5.1	51.54	16	51.61	51.80	-10.9	1,033	-1.06%
2022/01/18	18.3	51.89	15	51.93	51.80	3.3	1,050	0.31%
2022/01/17	41.1	51.94	13	51.90	51.90	28.1	1,047	2.68%
2022/01/14	30.3	52.11	39	52.17	52.10	-8.7	1,050	-0.82%
2022/01/13	2	52.40	0	0.00	52.40	2	1,064	0.19%
2022/01/12	5	52.42	1	52.40	52.40	4	1,062	0.38%
2022/01/11	8	52.68	2	52.90	52.50	6	1,062	0.57%
2022/01/10	4	52.88	8.2	53.12	53.20	-4.2	1,054	-0.40%
2022/01/07	10	52.74	6.4	52.63	52.60	3.6	1,049	0.34%
2022/01/06	2	52.60	7	52.81	52.90	-5	1,052	-0.47%
2022/01/05	13	52.29	0	0.00	52.30	13	1,049	1.24%
2022/01/04	33.2	52.77	1	52.50	52.50	32.2	1,048	3.07%
2022/01/03	6	52.75	1.5	52.87	52.70	4.5	1,043	0.43%
2021/12/30	35.3	52.95	27.5	53.34	52.90	7.8	1,042	0.75%
2021/12/29	2	53.55	28.4	53.59	53.60	-26.4	1,030	-2.56%
2021/12/28	3	52.83	3	53.00	52.90	0	1,026	0.00%
2021/12/27	18.1	52.74	4	52.65	52.60	14.1	1,023	1.38%
2021/12/24	17	53.00	6.1	52.98	52.90	10.9	1,013	1.08%
2021/12/23	2.1	53.05	9	53.11	53.30	-6.9	1,000	-0.69%
2021/12/22	130.1	53.49	14.3	53.28	53.20	115.8	999	11.58%	大買/鉅額交易
2021/12/21	23.2	53.88	36	53.76	53.80	-12.8	986	-1.30%
2021/12/20	8.1	53.82	39	53.88	53.90	-31	969	-3.19%
2021/12/17	20	53.43	69	53.33	53.20	-49.1	926	-5.30%
2021/12/16	39.2	52.84	80.7	52.92	53.20	-41.5	867	-4.79%
2021/12/15	37.1	52.62	11	52.65	52.30	26.1	834	3.13%
2021/12/14	54	52.31	9	52.38	52.10	45	840	5.35%
2021/12/13	8.1	52.04	17	51.90	52.10	-8.9	825	-1.08%
2021/12/10	0	0.00	4.1	51.45	51.60	-4.1	817	-0.50%
2021/12/09	97.1	51.20	17	51.11	51.20	80.1	818	9.78%
2021/12/08	5.1	51.07	3	51.20	51.10	2.1	828	0.25%
2021/12/07	0.2	51.30	11	51.21	51.20	-10.8	825	-1.31%
2021/12/06	8	51.20	0	0.00	51.20	8	823	0.97%
2021/12/03	1	51.20	3	51.20	51.40	-2	830	-0.24%
2021/12/02	4.1	51.01	1	51.20	51.10	3.1	829	0.37%
2021/12/01	1.1	51.22	8	51.29	51.20	-6.9	828	-0.83%
2021/11/30	7.2	51.29	12	51.30	51.00	-4.8	831	-0.58%
2021/11/29	4.1	51.40	18.1	51.38	51.30	-14.1	824	-1.71%
2021/11/26	11	51.59	7	51.91	51.70	4	828	0.48%
2021/11/25	6.1	51.65	20	51.61	51.60	-13.9	824	-1.69%
2021/11/24	7.1	51.60	0	0.00	51.60	7.1	824	0.87%
2021/11/23	0.2	51.73	1	51.60	51.70	-0.8	825	-0.10%
2021/11/22	21	51.56	1	51.70	51.70	20	834	2.40%
2021/11/19	34.6	51.56	0	0.00	51.50	34.6	836	4.13%
2021/11/18	6.2	51.94	1	52.10	52.00	5.2	819	0.64%
2021/11/17	0.1	51.90	0	0.00	52.00	0.1	809	0.01%
2021/11/16	6	51.48	2	51.75	51.80	4	808	0.50%
2021/11/15	7.1	51.67	5.2	51.61	51.70	1.9	815	0.23%
2021/11/12	0.1	52.00	0	0.00	51.90	0.1	804	0.01%
2021/11/11	10	51.84	13	51.91	51.90	-3	807	-0.37%
2021/11/10	3.1	51.90	1	52.10	52.10	2.1	810	0.25%
2021/11/09	24.1	51.89	3	51.97	51.90	21.1	811	2.60%
2021/11/08	20	52.53	2.2	52.57	52.60	17.8	779	2.28%
2021/11/05	11	52.83	12.1	52.91	53.00	-1.1	773	-0.14%
2021/11/04	33	53.52	24	53.59	53.20	9	773	1.17%
2021/11/03	12.2	52.67	27.1	52.46	52.80	-14.8	737	-2.01%
2021/11/02	7.3	51.96	18	52.01	52.00	-10.7	718	-1.49%
2021/11/01	2.1	51.67	11	51.78	51.50	-8.9	708	-1.26%
2021/10/29	25.1	51.88	12	51.80	51.80	13.1	706	1.85%
2021/10/28	2	51.85	1	51.90	51.90	1	706	0.14%
2021/10/27	2	51.90	2	52.20	52.10	0	710	0.00%
2021/10/26	3.3	52.29	24.1	51.92	52.30	-20.8	743	-2.80%
2021/10/25	2	51.45	0	0.00	51.40	2	730	0.27%
2021/10/22	3.2	51.08	13	51.12	51.20	-9.8	751	-1.30%
2021/10/21	16.3	51.55	2	51.80	50.90	14.3	764	1.87%
2021/10/20	3	51.67	5	51.74	51.80	-2	774	-0.26%
2021/10/19	1	51.60	3	51.60	51.80	-2	802	-0.25%
2021/10/18	2.3	51.38	3	51.50	51.30	-0.8	817	-0.09%
2021/10/15	0	0.00	2.3	51.60	51.50	-2.3	826	-0.28%
2021/10/14	8.3	51.49	30.6	51.52	51.50	-22.2	830	-2.67%
2021/10/13	5.2	51.07	16	51.23	51.00	-10.8	832	-1.30%
2021/10/12	1.1	51.01	4	51.38	51.00	-2.9	838	-0.35%
2021/10/08	1	51.30	10	51.31	51.40	-9	827	-1.09%
2021/10/07	2.8	51.27	1.6	51.26	51.30	1.2	827	0.15%
2021/10/06	12.1	50.85	9	50.96	50.90	3.1	833	0.37%
2021/10/05	21.1	50.94	12	50.85	51.10	9.1	836	1.09%
2021/10/04	0.1	51.30	10.3	51.12	51.10	-10.2	832	-1.22%
2021/10/01	9.2	51.14	22	51.46	51.20	-12.8	834	-1.53%
2021/09/30	2.6	51.47	9	51.60	51.60	-6.4	828	-0.77%
2021/09/29	8.2	51.63	7	51.50	51.40	1.2	830	0.14%
2021/09/28	0.2	52.00	2.1	52.10	52.00	-1.9	838	-0.23%
2021/09/27	0	0.00	5.3	51.92	52.00	-5.3	841	-0.63%
2021/09/24	5.2	51.54	10.8	51.69	51.60	-5.6	861	-0.65%
2021/09/23	3	51.47	11	51.59	51.60	-8	866	-0.92%
2021/09/22	14.1	51.12	0	0.00	51.20	14.1	872	1.61%
2021/09/17	2.1	51.16	46	51.77	51.80	-43.9	872	-5.03%
2021/09/16	9.1	51.04	5	51.40	51.40	4.1	851	0.49%
2021/09/15	11.3	51.11	5	51.18	51.10	6.3	845	0.74%
2021/09/14	6.7	51.18	10.4	51.24	51.20	-3.7	848	-0.44%
2021/09/13	7.3	51.24	7	51.21	51.30	0.3	848	0.03%
2021/09/10	5.1	51.35	0	0.00	51.40	5.1	847	0.61%
2021/09/09	11.1	51.46	0	0.00	51.40	11.1	860	1.29%
2021/09/08	7	51.56	9.1	51.60	51.70	-2.1	865	-0.24%
2021/09/07	8	51.85	7	51.80	51.80	1	868	0.12%
2021/09/06	2	51.95	2	52.10	52.00	0	883	0.00%
2021/09/03	6	52.02	15	52.21	52.10	-9	886	-1.02%
2021/09/02	4.1	52.01	3	52.20	52.10	1.1	887	0.12%
2021/09/01	3	52.17	52.1	52.26	52.30	-49.1	898	-5.46%
2021/08/31	4	51.80	33.1	52.15	52.20	-29.1	899	-3.24%
2021/08/30	5	51.74	1	51.70	51.80	4	898	0.45%
2021/08/27	5	51.62	4	51.70	51.70	1	912	0.11%
2021/08/26	5.5	51.62	3	51.93	51.70	2.5	922	0.27%
2021/08/25	3	51.87	9.5	51.83	52.00	-6.5	927	-0.70%
2021/08/24	8.4	51.83	0	0.00	51.80	8.4	939	0.89%
2021/08/23	2	51.55	0	0.00	51.80	2	951	0.21%
2021/08/20	5.1	51.35	9	51.47	51.30	-3.9	964	-0.40%
2021/08/19	4.5	51.28	23	51.42	51.70	-18.5	994	-1.87%
2021/08/18	13.4	51.18	14	51.34	51.90	-0.6	1,007	-0.06%
2021/08/17	1.1	51.44	6	51.52	51.50	-4.9	1,022	-0.48%
2021/08/16	11.8	51.56	3	51.50	51.40	8.8	1,030	0.86%
2021/08/13	7	51.81	0	0.00	51.90	7	1,037	0.68%
2021/08/12	7.2	52.09	1.2	52.11	52.10	6.1	1,042	0.58%
2021/08/11	1.2	52.12	23.2	52.14	52.10	-22	1,058	-2.08%
2021/08/10	5	52.10	0.2	52.30	52.00	4.9	1,081	0.45%
2021/08/09	10.2	52.24	4	52.80	52.50	6.2	1,132	0.54%
2021/08/06	7.1	52.59	6	52.78	52.80	1.1	1,151	0.09%
2021/08/05	1.2	52.60	24	52.51	52.80	-22.9	1,192	-1.92%
2021/08/04	9.1	52.35	6	52.33	52.30	3.1	1,306	0.24%
2021/08/03	3.2	52.71	16.3	52.89	52.70	-13.1	1,347	-0.97%
2021/08/02	1.1	52.43	17	52.79	52.80	-15.9	1,368	-1.16%
2021/07/30	6.2	52.30	47	52.56	52.50	-40.8	1,377	-2.96%
2021/07/29	12.1	51.95	6	52.08	51.90	6.1	1,381	0.44%
2021/07/28	27.3	51.75	5	51.82	51.80	22.3	1,387	1.61%
2021/07/27	12.4	52.29	12	52.29	52.10	0.4	1,427	0.03%
2021/07/26	21.5	52.63	16	52.73	52.60	5.5	1,450	0.38%
2021/07/23	10.4	54.46	36	54.32	54.70	-25.6	1,459	-1.75%
2021/07/22	11.3	54.29	17	54.36	54.30	-5.7	1,479	-0.39%
2021/07/21	14	54.43	7	54.43	54.40	7	1,496	0.47%
2021/07/20	11.4	54.54	7	54.60	54.60	4.4	1,512	0.29%
2021/07/19	6.6	54.85	1	55.00	54.90	5.6	1,543	0.36%
2021/07/16	11	55.19	11	55.16	55.20	0	1,605	0.00%
2021/07/15	3.2	54.85	7	54.97	55.00	-3.8	1,626	-0.23%
2021/07/14	5	54.84	4.2	54.92	54.90	0.8	1,669	0.05%
2021/07/13	13.1	54.80	18	54.79	55.00	-4.9	1,728	-0.28%
2021/07/12	8.1	54.58	2	54.75	54.60	6.1	1,779	0.34%
2021/07/09	3.1	54.54	11	54.53	54.50	-7.9	1,819	-0.43%
2021/07/08	4.1	54.80	0	0.00	54.80	4.1	1,877	0.22%
2021/07/07	3.2	54.82	11.6	54.88	54.80	-8.3	1,938	-0.43%
2021/07/06	0	0.00	8.1	55.30	55.30	-8.1	2,015	-0.40%
2021/07/05	5	55.20	12.1	55.24	55.20	-7.1	2,048	-0.35%
2021/07/02	5.1	54.60	1	54.70	54.60	4.1	2,086	0.20%
2021/07/01	7	54.90	19.1	54.73	54.60	-12.1	2,120	-0.57%
2021/06/30	1.1	54.30	6.1	54.28	54.10	-5	2,153	-0.23%
2021/06/29	0.1	54.30	3	54.27	54.30	-2.9	2,224	-0.13%
2021/06/28	2	54.40	1	54.41	54.30	1	2,300	0.04%
2021/06/25	2.1	54.36	6.1	54.43	54.40	-4	2,322	-0.17%
2021/06/24	1	54.10	12.7	53.88	54.10	-11.7	2,351	-0.50%
2021/06/23	1.1	53.17	10	53.70	53.60	-8.9	2,391	-0.37%
2021/06/22	2.3	53.27	3	53.27	53.20	-0.7	2,418	-0.03%
2021/06/21	10.2	53.26	1	53.30	53.20	9.2	2,443	0.38%
2021/06/18	12.2	53.33	10.2	53.47	53.90	2	2,503	0.08%
2021/06/17	12.1	53.73	0	0.00	53.70	12.1	2,542	0.48%
2021/06/16	4	54.10	24	53.84	53.90	-20	2,616	-0.76%
2021/06/15	11.3	53.53	25	54.42	54.30	-13.7	2,639	-0.52%
2021/06/11	0.3	53.80	11	53.80	53.90	-10.7	2,680	-0.40%
2021/06/10	15	53.79	9	53.91	53.90	6	2,711	0.22%
2021/06/09	5.2	53.36	2	53.50	53.70	3.2	2,815	0.11%
2021/06/08	7.2	53.48	1	53.70	53.40	6.2	2,870	0.21%
2021/06/07	9	53.67	15	53.74	54.00	-6	2,932	-0.21%
2021/06/04	5.1	53.94	4.2	54.02	54.20	0.9	3,046	0.03%
2021/06/03	7.1	54.07	2.4	54.03	54.20	4.7	3,175	0.15%
2021/06/02	6.8	54.15	8.2	54.20	54.40	-1.4	3,250	-0.04%
2021/06/01	13.2	54.30	36	54.21	54.40	-22.9	3,301	-0.69%
2021/05/31	37.4	53.53	30	53.45	53.70	7.4	3,365	0.22%
2021/05/28	15.5	52.54	3	52.57	52.60	12.5	3,503	0.36%
2021/05/27	5.1	52.11	12	52.61	52.20	-6.9	3,627	-0.19%
2021/05/26	16.6	51.91	4	52.00	52.00	12.6	4,443	0.28%
2021/05/25	11.2	52.09	12	52.12	52.10	-0.8	4,578	-0.02%
2021/05/24	17.5	52.07	9	51.94	52.10	8.5	4,656	0.18%
2021/05/21	24.1	52.09	15	52.00	52.20	9.1	4,733	0.19%
2021/05/20	4.9	52.05	5.6	51.98	52.00	-0.7	4,770	-0.01%
2021/05/19	17.1	52.28	9	52.20	52.20	8.1	4,830	0.17%
2021/05/18	53.3	52.27	68	52.66	52.90	-14.7	4,897	-0.30%
2021/05/17	55.8	51.50	60.7	51.85	51.00	-4.9	4,965	-0.10%
2021/05/14	20.4	52.91	22	52.86	52.90	-1.6	4,942	-0.03%
2021/05/13	30.4	52.35	23.4	51.99	52.40	7	4,946	0.14%
2021/05/12	69.8	52.90	48.2	52.91	52.10	21.6	4,955	0.44%
2021/05/11	36.4	55.33	49	55.18	55.00	-12.6	4,892	-0.26%
2021/05/10	8.1	56.28	7	56.03	56.40	1.1	4,892	0.02%
2021/05/07	20.5	55.68	14.1	55.84	55.80	6.4	4,918	0.13%
2021/05/06	34	55.39	18	55.36	55.40	16	4,953	0.32%
2021/05/05	5.8	55.79	9.1	55.80	55.60	-3.3	4,965	-0.07%
2021/05/04	29	55.73	77	55.76	55.70	-48	5,014	-0.96%
2021/05/03	53.1	56.34	37	56.25	56.20	16.1	5,028	0.32%
2021/04/29	38.2	56.93	48.8	57.04	56.90	-10.6	5,071	-0.21%
2021/04/28	52.7	56.76	52	57.01	57.30	0.7	5,085	0.01%
2021/04/27	9.9	56.24	20	56.27	56.10	-10.1	5,114	-0.20%
2021/04/26	26.5	56.36	11	56.35	56.30	15.5	5,113	0.30%
2021/04/23	40.8	56.50	3	56.80	56.40	37.8	5,131	0.74%
2021/04/22	81.3	57.06	24.1	57.19	56.80	57.2	5,151	1.11%
2021/04/21	23.4	57.16	18	57.26	57.40	5.4	5,128	0.11%
2021/04/20	35.5	57.19	72	57.46	57.00	-36.6	5,164	-0.71%
2021/04/19	58.7	57.62	32.5	57.49	57.70	26.2	5,199	0.50%
2021/04/16	24.9	56.91	78	56.95	57.10	-53.1	5,199	-1.02%
2021/04/15	31.8	55.97	7	56.06	56.00	24.8	5,180	0.48%
2021/04/14	53.1	56.11	9.2	56.09	56.20	43.9	5,199	0.84%
2021/04/13	81.9	56.54	45.3	56.50	56.70	36.6	5,158	0.71%
2021/04/12	66.3	56.74	59	56.77	56.60	7.3	5,117	0.14%
2021/04/09	26.7	57.13	9	57.08	57.20	17.7	5,051	0.35%
2021/04/08	77.6	57.10	65	57.09	57.10	12.6	5,032	0.25%
2021/04/07	34	57.19	18	57.19	57.30	16	5,005	0.32%
2021/04/06	80.5	57.35	81.3	57.31	57.30	-0.8	4,974	-0.02%
2021/04/01	95.7	57.86	20.1	57.85	57.60	75.6	4,930	1.53%
2021/03/31	37.7	58.42	96.9	58.53	58.60	-59.2	4,861	-1.22%
2021/03/30	9.5	57.68	23	57.74	58.00	-13.6	4,782	-0.28%
2021/03/29	45.5	57.43	65.1	57.54	57.50	-19.6	4,755	-0.41%
2021/03/26	29.6	57.33	8	57.35	57.50	21.6	4,733	0.46%
2021/03/25	50.4	57.27	81	57.22	57.30	-30.6	4,724	-0.65%
2021/03/24	7.3	57.63	21	57.66	57.60	-13.7	4,721	-0.29%
2021/03/23	107.8	57.69	48.3	57.81	57.60	59.6	4,721	1.26%	大買/
2021/03/22	77.6	58.13	101	58.30	58.30	-23.4	4,669	-0.50%	大賣/
2021/03/19	45.3	57.47	62	57.83	58.20	-16.7	4,642	-0.36%
2021/03/18	49.9	57.22	35.4	57.41	57.60	14.5	4,606	0.31%
2021/03/17	88.3	57.45	34.8	57.41	57.40	53.5	4,598	1.16%
2021/03/16	28.2	57.51	38	57.45	57.60	-9.8	4,584	-0.21%
2021/03/15	205.5	56.59	109.4	56.89	57.10	96	4,568	2.10%	大買/大賣/
2021/03/12	78.6	57.57	227	57.50	57.60	-148.4	4,471	-3.32%	大賣/鉅額交易
2021/03/11	38.7	57.90	37	57.99	58.10	1.7	4,427	0.04%
2021/03/10	159.2	58.16	41	58.01	57.90	118.2	4,373	2.70%	大買/鉅額交易
2021/03/09	104.6	58.06	223.1	57.88	58.60	-118.5	4,264	-2.78%	大買/大賣/鉅額交易
2021/03/08	103.4	56.91	74.3	56.99	56.90	29.1	4,164	0.70%	大買/
2021/03/05	25.8	55.97	5.3	56.11	56.00	20.5	4,094	0.50%
2021/03/04	44.9	56.18	13.3	56.14	56.10	31.7	4,088	0.77%
2021/03/03	146.3	56.37	69.2	56.54	56.10	77.1	4,021	1.92%	大買/
2021/03/02	138.6	55.89	44	55.89	55.80	94.6	3,884	2.44%	大買/
2021/02/26	310.5	54.88	35	55.14	55.00	275.5	3,761	7.32%	大買/鉅額交易
2021/02/25	203.9	56.06	8.1	56.30	55.70	195.8	2,924	6.70%	大買/鉅額交易
2021/02/24	71.1	56.82	1	57.00	56.60	70.1	2,793	2.51%
2021/02/23	42.1	57.22	19.9	57.30	57.00	22.2	2,730	0.81%
2021/02/22	49.5	56.90	10.3	57.02	56.90	39.2	2,653	1.48%
2021/02/19	8.7	56.83	15.8	56.98	56.90	-7.1	2,627	-0.27%
2021/02/18	34.6	56.32	7	56.31	56.30	27.6	2,572	1.07%
2021/02/17	73.9	56.39	67	56.74	56.90	6.9	2,502	0.27%
2021/02/05	5.3	57.10	7	57.07	57.00	-1.7	2,434	-0.07%
2021/02/04	10.2	56.68	0	0.00	56.80	10.2	2,413	0.42%
2021/02/03	22.2	57.14	23.2	57.18	57.30	-1	2,398	-0.04%
2021/02/02	16.8	56.03	4.2	56.12	56.10	12.6	2,348	0.54%
2021/02/01	13.3	55.89	5.2	56.08	56.20	8.1	2,295	0.35%
2021/01/29	12.4	56.85	7	56.96	56.50	5.4	2,251	0.24%
2021/01/28	22.3	56.46	7	56.47	57.10	15.3	2,203	0.69%
2021/01/27	24.5	56.43	20.7	56.59	56.70	3.8	2,154	0.18%
2021/01/26	27.8	55.20	12.7	55.34	55.50	15.1	2,105	0.72%
2021/01/25	76	54.79	36	55.16	55.50	40	2,039	1.96%
2021/01/22	46.1	54.85	18	54.94	54.90	28.1	1,972	1.42%
2021/01/21	21.2	55.79	19	55.49	55.30	2.2	1,892	0.11%
2021/01/20	70.3	56.28	8	56.15	55.80	62.3	1,842	3.38%
2021/01/19	56.1	57.24	31.2	57.29	57.20	24.9	1,762	1.41%
2021/01/18	60.6	57.69	8	57.69	57.50	52.6	1,728	3.04%
2021/01/15	160	58.66	7	58.47	58.20	153	1,694	9.03%	大買/鉅額交易
2021/01/14	144.2	59.04	42.5	59.17	59.30	101.7	1,656	6.14%	大買/鉅額交易
2021/01/13	61.2	58.70	33	59.33	59.60	28.2	1,614	1.75%
2021/01/12	74.9	59.35	8.5	59.29	59.30	66.4	1,553	4.27%
2021/01/11	51.4	59.98	13.2	60.13	59.90	38.2	1,480	2.58%
2021/01/08	8.2	60.63	55.2	60.66	60.70	-47	1,424	-3.30%
2021/01/07	60.5	59.90	7.5	59.90	59.80	52.9	1,391	3.81%
2021/01/06	30.5	60.34	25	60.28	60.30	5.5	1,335	0.41%
2021/01/05	30.5	60.49	6	60.60	60.70	24.5	1,334	1.84%
2021/01/04	12	61.11	33	61.02	61.00	-21	1,336	-1.57%
2020/12/31	26.1	61.12	32.5	61.19	61.30	-6.4	1,323	-0.48%
2020/12/30	13.2	60.78	28	60.90	61.00	-14.8	1,309	-1.13%
2020/12/29	23.1	60.65	21.5	60.66	60.40	1.6	1,289	0.12%
2020/12/28	7.4	60.88	3.2	60.93	60.90	4.2	1,281	0.32%
2020/12/25	30	60.76	38.6	60.77	60.70	-8.6	1,268	-0.68%
2020/12/24	5	60.28	0	0.00	60.40	5	1,261	0.40%
2020/12/23	11	60.14	32	60.10	60.00	-21	1,261	-1.66%
2020/12/22	18.5	60.15	6	60.02	60.00	12.5	1,265	0.99%
2020/12/21	140.1	60.14	4	60.15	60.30	136.1	1,274	10.68%	大買/鉅額交易
2020/12/18	2.8	60.35	41.2	60.67	60.50	-38.4	1,247	-3.08%
2020/12/17	56.1	60.17	73.3	60.20	60.10	-17.3	1,216	-1.42%
2020/12/16	19.1	60.41	12.6	60.70	60.80	6.5	1,186	0.55%
2020/12/15	30.4	59.95	6.1	60.04	59.90	24.3	1,170	2.08%
2020/12/14	56.5	60.36	13.3	60.55	60.20	43.2	1,143	3.78%
2020/12/11	25.2	60.63	1	61.03	60.70	24.2	1,103	2.19%
2020/12/10	80.6	60.93	2	60.95	60.90	78.6	1,080	7.27%
2020/12/09	65.1	61.22	1.3	61.31	61.20	63.8	1,039	6.13%
2020/12/08	8.2	61.22	4	61.33	61.30	4.2	1,022	0.41%
2020/12/07	57.2	61.32	2	61.20	61.20	55.2	1,007	5.48%
2020/12/04	13.1	61.53	18	61.51	61.50	-4.9	988	-0.50%
2020/12/03	27.2	61.42	0	0.00	61.50	27.2	978	2.78%
2020/12/02	95.1	61.51	3	61.54	61.40	92	968	9.50%
2020/12/01	17	61.99	6	61.93	62.00	11	931	1.18%
2020/11/30	8.2	61.93	22	62.19	62.40	-13.9	923	-1.50%
2020/11/27	16.3	61.97	2	62.05	61.90	14.3	870	1.64%
2020/11/26	15.2	61.97	12	61.80	62.10	3.2	866	0.37%
2020/11/25	17	62.44	8	62.44	62.50	9	882	1.02%
2020/11/24	18.1	62.26	25	62.44	62.30	-6.9	871	-0.79%
2020/11/23	25.3	62.12	22	62.14	62.40	3.3	867	0.37%
2020/11/20	28.2	61.61	4	61.68	61.60	24.2	848	2.85%
2020/11/19	15.2	61.87	20.4	61.91	61.90	-5.2	833	-0.63%
2020/11/18	34.1	61.99	7.6	62.29	62.10	26.5	837	3.17%
2020/11/17	25.1	62.60	3.2	62.61	62.60	21.8	823	2.65%
2020/11/16	18.4	63.11	12	63.24	63.30	6.4	833	0.77%
2020/11/13	68	62.98	120	63.34	63.80	-52	835	-6.22%	大賣/
2020/11/12	10	63.85	9	64.13	64.50	1	816	0.12%
2020/11/11	16	63.82	7	63.79	64.00	9	821	1.10%
2020/11/10	3.4	63.18	11	63.05	63.30	-7.6	811	-0.94%
2020/11/09	6	62.50	8	62.70	62.70	-2	811	-0.24%
2020/11/06	1.2	62.28	1	62.50	62.20	0.2	815	0.02%
2020/11/05	5	62.22	11	62.32	62.40	-6	824	-0.73%
2020/11/04	8	61.81	4	61.93	61.90	4	828	0.48%
2020/11/03	18.2	61.74	5	61.82	61.50	13.2	833	1.58%
2020/11/02	5.3	61.20	6	61.52	61.70	-0.7	839	-0.08%
2020/10/30	20.2	61.30	0	0.00	61.10	20.2	842	2.40%
2020/10/29	31	62.01	1	62.10	61.90	30	835	3.59%
2020/10/28	3	62.57	0	0.00	62.80	3	847	0.36%
2020/10/27	2	62.95	2.2	63.27	62.80	-0.2	862	-0.02%
2020/10/26	3	63.00	0.3	63.10	62.90	2.7	877	0.30%
2020/10/23	6	63.17	5	63.42	63.10	1	892	0.11%
2020/10/22	1	62.50	11	64.25	64.90	-10	910	-1.10%
2020/10/21	2	62.85	71	62.89	62.90	-69	922	-7.48%
2020/10/20	2	63.00	22.7	62.96	62.80	-20.7	938	-2.20%
2020/10/19	1	63.10	13	63.08	63.40	-12	942	-1.27%
2020/10/16	5	62.58	1	62.40	62.50	4	940	0.43%
2020/10/15	3	61.33	6	61.70	62.00	-3	965	-0.31%
2020/10/14	21	60.89	7	61.47	61.40	14	964	1.45%
2020/10/13	87	61.00	0	0.00	61.10	87	968	8.98%
2020/10/12	29	62.90	1	63.80	61.60	28	986	2.84%
2020/10/08	2.2	61.61	2	61.95	61.50	0.2	1,021	0.02%
2020/10/07	6	61.70	1	61.30	61.70	5	1,065	0.47%
2020/10/06	1	61.50	4	61.80	61.80	-3	1,082	-0.28%
2020/10/05	7	61.21	10	61.73	61.20	-3	1,094	-0.27%
2020/09/30	3	60.93	5	61.36	60.80	-2	1,113	-0.18%
2020/09/29	3	60.97	4	61.10	60.70	-1	1,136	-0.09%
2020/09/28	5	61.22	10	61.47	61.00	-5	1,169	-0.43%
2020/09/25	1	60.60	25	60.53	61.00	-24	1,182	-2.03%
2020/09/24	37	60.43	15.2	60.57	60.80	21.8	1,189	1.84%
2020/09/23	12	62.31	1	62.40	62.30	11	1,180	0.93%
2020/09/22	22	63.06	0	0.00	62.70	22	1,180	1.86%
2020/09/21	0	0.00	7	63.56	63.50	-7	1,189	-0.59%
2020/09/18	6	63.77	3	63.83	64.00	3	1,202	0.25%
2020/09/17	4	63.35	7	63.43	63.50	-3	1,210	-0.25%
2020/09/16	1	63.60	12	63.79	63.50	-11	1,231	-0.89%
2020/09/15	2	63.35	1	63.60	63.50	1	1,236	0.08%
2020/09/14	8	63.75	1	63.90	63.90	7	1,241	0.56%
2020/09/11	1.2	63.43	11	63.45	63.80	-9.8	1,257	-0.78%
2020/09/10	7.1	63.09	1	63.20	63.40	6.1	1,269	0.48%
2020/09/09	3	62.73	2	62.45	63.10	1	1,282	0.08%
2020/09/08	10	62.85	2	62.95	63.00	8	1,300	0.62%
2020/09/07	2	62.85	1	63.30	63.30	1	1,317	0.08%
2020/09/04	2	62.80	1	63.00	63.00	1	1,335	0.07%
2020/09/03	3	63.30	5	63.44	63.30	-2	1,345	-0.15%
2020/09/02	2	63.00	1	63.10	63.50	1	1,360	0.07%
2020/09/01	10	63.02	2	63.50	63.30	8	1,366	0.59%
2020/08/31	9	64.28	1	64.00	63.70	8	1,367	0.58%
2020/08/28	0	0.00	0.1	64.30	64.20	-0.1	1,340	-0.01%
2020/08/27	8	64.19	2	63.90	63.70	6	1,354	0.44%
2020/08/26	0	0.00	1.3	64.90	65.00	-1.3	1,349	-0.10%
2020/08/25	2	65.10	8	64.60	64.80	-6	1,364	-0.44%
2020/08/24	4	63.38	0	0.00	63.20	4	1,380	0.29%
2020/08/21	6	63.93	8	64.00	64.00	-2	1,372	-0.15%
2020/08/20	33	63.70	13	63.78	64.00	20	1,361	1.47%
2020/08/19	14	63.96	27	63.93	63.80	-13	1,344	-0.97%
2020/08/18	9.7	63.44	12	63.78	63.60	-2.3	1,334	-0.17%
2020/08/17	41	63.60	20	63.63	63.80	21	1,339	1.57%
2020/08/14	2	62.00	9	62.31	62.50	-7	1,324	-0.53%
2020/08/13	2	61.95	3	62.10	62.50	-1	1,328	-0.08%
2020/08/12	1	61.90	8	62.10	62.00	-7	1,331	-0.53%
2020/08/11	6	61.87	7	62.00	61.90	-1	1,336	-0.07%
2020/08/10	8	61.80	6	61.83	62.00	2	1,336	0.15%
2020/08/07	3.1	62.07	2	62.15	62.20	1.1	1,352	0.08%
2020/08/06	17	61.95	3	62.07	62.10	14	1,360	1.03%
2020/08/05	8.3	61.63	1	62.10	62.20	7.3	1,369	0.53%
2020/08/04	0	0.00	4	61.95	61.70	-4	1,364	-0.29%
2020/08/03	7	60.97	14	61.41	61.30	-7	1,388	-0.50%
2020/07/31	12	61.43	20	61.75	61.30	-8	1,390	-0.58%
2020/07/30	36	61.13	2.1	61.33	61.30	33.9	1,389	2.44%
2020/07/29	7	61.51	24	61.75	62.00	-17	1,381	-1.23%
2020/07/28	40	60.39	11	60.58	60.10	29	1,381	2.10%
2020/07/27	39	62.03	18	61.59	61.30	21	1,367	1.54%
2020/07/24	7	62.86	5	63.12	63.00	2	1,347	0.15%
2020/07/23	10	63.17	4	63.20	63.20	6	1,344	0.45%
2020/07/22	9	63.26	6	63.72	63.70	3	1,353	0.22%
2020/07/21	16	63.28	9	63.56	63.20	7	1,359	0.51%
2020/07/20	18	63.12	1	63.30	63.40	17	1,343	1.27%
2020/07/17	81	63.99	4	63.88	63.50	77	1,345	5.72%
2020/07/16	68	64.88	76	65.67	64.50	-8	1,349	-0.59%
2020/07/15	33	67.48	58	67.64	67.60	-25	1,337	-1.87%
2020/07/14	15	66.28	59.3	66.91	66.60	-44.3	1,305	-3.40%
2020/07/13	6	65.95	70	66.53	66.50	-64	1,271	-5.03%
2020/07/10	25	65.70	23	66.48	66.00	2	1,267	0.16%
2020/07/09	17	66.23	10	66.25	66.40	7	1,265	0.55%
2020/07/08	22	65.45	9	65.71	65.80	13	1,246	1.04%
2020/07/07	5	65.98	15.3	66.34	66.50	-10.3	1,227	-0.83%
2020/07/06	22.9	65.53	1.5	65.56	65.70	21.4	1,204	1.78%
2020/07/03	4	64.73	14	64.94	65.20	-10	1,205	-0.83%
2020/07/02	9	64.06	8	64.38	64.20	1	1,211	0.08%
2020/07/01	5	63.68	14	63.92	63.70	-9	1,221	-0.74%
2020/06/30	12	63.16	3	63.10	63.00	9	1,255	0.72%
2020/06/29	14	62.41	4	62.73	62.50	10	1,302	0.77%
2020/06/24	7	63.24	0.2	63.30	63.00	6.9	1,298	0.53%
2020/06/23	8	63.34	9	63.40	63.30	-1	1,306	-0.08%
2020/06/22	7	63.99	0	0.00	63.80	7	1,307	0.54%
2020/06/19	3	63.70	2	63.90	63.90	1	1,323	0.08%
2020/06/18	10	63.59	0	0.00	63.80	10	1,351	0.74%
2020/06/17	3.5	64.19	1	64.50	64.10	2.5	1,347	0.18%
2020/06/16	7.3	63.66	3	63.63	64.10	4.3	1,391	0.31%
2020/06/15	14	63.51	10	63.65	63.00	4	1,458	0.27%
2020/06/12	10.6	64.28	3	64.07	63.90	7.6	1,477	0.51%
2020/06/11	10	65.48	8	65.90	65.10	2	1,495	0.13%
2020/06/10	1.3	65.41	3	66.10	66.20	-1.7	1,504	-0.11%
2020/06/09	5	65.14	7	65.83	65.50	-2	1,550	-0.13%
2020/06/08	10	65.99	1	65.80	66.40	9	1,570	0.57%
2020/06/05	0	0.00	2	66.00	65.70	-2	1,573	-0.13%
2020/06/04	6	65.40	1.5	65.87	65.40	4.5	1,583	0.28%
2020/06/03	2	65.75	11	66.12	65.80	-9	1,601	-0.56%
2020/06/02	2	64.95	3.4	65.11	65.20	-1.4	1,591	-0.09%
2020/06/01	7.1	64.29	4	64.58	64.20	3.1	1,602	0.19%
2020/05/29	6.5	64.40	0	0.00	63.50	6.5	1,594	0.41%
2020/05/28	8	65.25	7	65.89	65.10	1	1,570	0.06%
2020/05/27	0	0.00	7.7	66.61	66.00	-7.7	1,589	-0.48%
2020/05/26	3	66.73	7	66.67	66.70	-4	1,607	-0.25%
2020/05/25	7	65.09	0	0.00	65.40	7	1,608	0.44%
2020/05/22	14	65.41	6	65.30	65.00	8	1,611	0.50%
2020/05/21	0	0.00	3	66.50	66.80	-3	1,622	-0.18%
2020/05/20	0	0.00	1	67.00	66.30	-1	1,629	-0.06%
2020/05/19	1	66.50	3	66.47	66.70	-2	1,650	-0.12%
2020/05/18	6	66.28	2	66.40	65.70	4	1,681	0.24%
2020/05/15	5	67.56	10	67.46	67.00	-5	1,693	-0.30%
2020/05/14	12	67.39	7	68.19	67.80	5	1,704	0.29%
2020/05/13	9	67.52	6	67.82	67.90	3	1,704	0.18%
2020/05/12	3	66.43	13	66.67	66.50	-10	1,716	-0.58%
2020/05/11	1	66.00	0.5	66.00	65.80	0.5	1,722	0.03%
2020/05/08	23.1	65.49	6	65.83	65.60	17.1	1,740	0.98%
2020/05/07	4	66.58	28	66.06	67.10	-24	1,726	-1.39%
2020/05/06	25	64.77	10	65.12	65.00	15	1,723	0.87%
2020/05/05	12	65.47	4	65.90	65.60	8	1,762	0.45%
2020/05/04	9	65.18	3	65.60	65.80	6	1,769	0.34%
2020/04/30	9	67.46	10	67.47	67.30	-1	1,777	-0.06%
2020/04/29	21	67.34	5	67.40	67.30	16	1,794	0.89%
2020/04/28	2.1	66.86	26	67.00	67.30	-23.9	1,814	-1.32%
2020/04/27	7	66.06	11	66.64	65.90	-4	1,850	-0.22%
2020/04/24	9	65.79	0.3	66.10	65.90	8.7	1,841	0.47%
2020/04/23	8	65.88	6	66.38	66.20	2	1,838	0.11%
2020/04/22	7	65.59	6	65.75	66.50	1	1,834	0.05%
2020/04/21	20	66.52	5	66.12	66.40	15	1,835	0.82%
2020/04/20	10	67.20	36.6	67.54	68.20	-26.6	1,821	-1.46%
2020/04/17	6	66.35	18	66.26	65.60	-12	1,807	-0.66%
2020/04/16	5	64.74	8	64.81	64.90	-3	1,782	-0.17%
2020/04/15	6	64.60	8	65.05	65.30	-2	1,772	-0.11%
2020/04/14	8	64.04	21.2	63.81	63.90	-13.2	1,769	-0.75%
2020/04/13	7	62.79	1	63.10	62.90	6	1,768	0.34%
2020/04/10	25	63.04	4	62.73	62.90	21	1,770	1.19%
2020/04/09	1	62.80	5	63.16	63.60	-4	1,774	-0.23%
2020/04/08	8	64.19	9	64.77	63.60	-1	1,784	-0.06%
2020/04/07	8.1	64.13	4	63.30	63.80	4.1	1,773	0.23%
2020/04/06	8.4	63.64	9.2	63.40	63.90	-0.8	1,761	-0.04%
2020/04/01	12	62.48	49	62.55	62.00	-37	1,746	-2.12%
2020/03/31	58	60.99	104	61.77	61.00	-46	1,706	-2.69%	大賣/
2020/03/30	4	58.15	31	58.44	58.00	-27	1,651	-1.64%
2020/03/27	7.1	57.68	27.2	58.19	58.40	-20.1	1,639	-1.22%
2020/03/26	6	56.73	3	56.97	57.10	3	1,625	0.18%
2020/03/25	13	56.98	15	57.82	57.10	-2	1,612	-0.12%
2020/03/24	0.1	56.50	84	56.17	56.60	-83.9	1,597	-5.25%
2020/03/23	17	52.74	1	54.20	52.50	16	1,591	1.01%
2020/03/20	48	55.60	21	56.62	54.80	27	1,597	1.69%
2020/03/19	33	54.20	55	54.96	55.80	-22	1,557	-1.41%
2020/03/18	8	53.00	10	53.68	54.20	-2	1,552	-0.13%
2020/03/17	12.1	52.35	1	51.90	52.50	11.1	1,529	0.73%
2020/03/16	8.2	55.33	4.6	55.83	54.20	3.6	1,519	0.24%
2020/03/13	113	56.22	28	55.83	56.70	85	1,505	5.65%	大買/
2020/03/12	76	60.02	30	60.73	60.80	46	1,447	3.18%
2020/03/11	18.1	62.33	11	63.18	62.20	7.1	1,431	0.50%
2020/03/10	26	62.41	8	62.50	63.00	18	1,426	1.26%
2020/03/09	37.3	64.60	7	64.06	63.80	30.3	1,413	2.14%
2020/03/06	18	67.22	1	67.20	67.10	17	1,395	1.22%
2020/03/05	15	67.85	1	68.30	68.00	14	1,409	0.99%
2020/03/04	5	67.64	0	0.00	68.20	5	1,428	0.35%
2020/03/03	3	68.70	4	68.60	68.40	-1	1,435	-0.07%
2020/03/02	8	68.70	44	68.56	68.10	-36	1,484	-2.43%
2020/02/27	8	67.30	8.1	67.80	67.90	-0.1	1,534	-0.01%
2020/02/26	6.1	67.19	2	67.45	67.60	4.1	1,530	0.27%
2020/02/25	11	67.68	27	67.75	67.70	-16	1,522	-1.05%
2020/02/24	11	66.77	10.1	67.79	68.40	0.9	1,523	0.06%
2020/02/21	6.1	67.00	4	66.88	67.30	2.1	1,498	0.14%
2020/02/20	22	67.16	15	67.13	67.30	7	1,489	0.47%
2020/02/19	25.1	68.03	8.1	68.07	68.10	17	1,466	1.16%
2020/02/18	39	69.31	6	69.12	68.80	33	1,456	2.27%
2020/02/17	23.9	70.11	3	70.53	70.10	20.9	1,436	1.45%
2020/02/14	3	70.93	2.4	70.81	71.00	0.6	1,416	0.04%
2020/02/13	9	71.17	10	71.52	70.70	-1	1,397	-0.07%
2020/02/12	8	70.79	0	0.00	71.00	8	1,374	0.58%
2020/02/11	0	0.00	4	70.58	70.90	-4	1,348	-0.30%
2020/02/10	8.1	69.61	7	69.81	69.20	1.1	1,331	0.08%
2020/02/07	17	71.09	4	71.10	70.80	13	1,315	0.99%
2020/02/06	11.1	72.03	28	72.56	72.10	-16.9	1,309	-1.29%
2020/02/05	0	0.00	4	71.08	71.10	-4	1,266	-0.32%
2020/02/04	3	71.23	9	71.36	71.20	-6	1,255	-0.48%
2020/02/03	9	70.97	45	70.90	71.30	-36	1,236	-2.91%
2020/01/31	4	69.08	16	69.18	69.20	-12	1,208	-0.99%
2020/01/30	16	68.24	14.1	68.72	68.10	2	1,177	0.17%
2020/01/20	3	70.90	5	71.18	70.90	-2	1,126	-0.18%
2020/01/17	1	70.80	5.5	70.82	70.80	-4.5	1,117	-0.41%
2020/01/16	3	70.43	0	0.00	70.50	3	1,112	0.27%
2020/01/15	2	70.50	5	70.30	70.50	-3	1,102	-0.27%
2020/01/14	5.6	70.00	0	0.00	70.00	5.6	1,093	0.51%
2020/01/13	2.1	70.19	5	70.00	70.00	-2.9	1,090	-0.27%
2020/01/10	0.1	69.00	2	69.30	69.30	-1.9	1,088	-0.17%
2020/01/09	3	68.80	18	68.86	68.90	-15	1,087	-1.38%
2020/01/08	3	68.63	3	68.80	68.90	0	1,096	0.00%
2020/01/07	5	68.48	9	69.28	69.20	-4	1,092	-0.37%
2020/01/06	7	68.29	4.1	68.30	68.20	2.9	1,094	0.26%
2020/01/03	6	68.40	15	68.92	69.00	-9	1,093	-0.82%
2020/01/02	31	68.67	13.5	68.93	68.40	17.5	1,087	1.61%
2019/12/31	27	70.16	9	69.96	69.60	18	1,066	1.69%
2019/12/27	11.1	70.63	5	70.90	71.00	6.1	1,061	0.57%
2019/12/26	0	0.00	1	71.50	71.30	-1	1,056	-0.09%
2019/12/25	8	71.18	8.2	71.66	71.60	-0.2	1,061	-0.02%
2019/12/24	2	71.20	1	71.40	71.10	1	1,078	0.09%
2019/12/23	1	71.40	2	71.25	71.60	-1	1,092	-0.09%
2019/12/20	5	71.08	2	71.30	71.00	3	1,098	0.27%
2019/12/19	7	71.57	6	72.25	72.00	1	1,101	0.09%
2019/12/18	0	0.00	15	72.47	72.40	-15	1,097	-1.37%
2019/12/17	6	71.22	10.4	71.08	71.30	-4.4	1,071	-0.41%
2019/12/16	29	70.54	34	70.29	70.10	-5	1,055	-0.47%
2019/12/13	21.4	70.19	46	70.21	70.50	-24.7	1,057	-2.34%
2019/12/12	1	67.90	9.6	67.95	68.20	-8.6	994	-0.86%
2019/12/11	25	68.79	18.5	68.61	68.40	6.5	985	0.66%
2019/12/10	8.1	68.69	5	69.00	69.20	3.1	987	0.31%
2019/12/09	0	0.00	1	68.10	68.60	-1	995	-0.10%
2019/12/06	10	68.82	15	68.77	68.40	-5	997	-0.50%
2019/12/05	1	67.90	6	67.65	67.90	-5	977	-0.51%
2019/12/04	2	66.90	1.2	66.88	66.90	0.8	972	0.08%
2019/12/03	0	0.00	13	67.81	67.80	-13	980	-1.33%
2019/12/02	3.6	66.90	11	67.61	67.50	-7.4	980	-0.76%
2019/11/29	9.5	67.13	25	67.38	66.30	-15.5	970	-1.60%
2019/11/28	15	69.12	12.4	68.70	68.80	2.6	963	0.27%
2019/11/27	36.5	68.33	35	68.42	68.60	1.5	960	0.16%
2019/11/26	8.2	65.88	176	64.68	66.70	-167.8	918	-18.28%	大賣/鉅額交易
2019/11/25	1	63.50	19	63.80	63.90	-18	842	-2.14%
2019/11/22	3	62.50	2	63.05	63.00	1	848	0.12%
2019/11/21	5	62.60	5.1	62.78	63.00	-0.1	847	-0.01%
2019/11/20	7	62.30	3	62.43	62.70	4	839	0.48%
2019/11/19	18	62.08	1	62.20	62.60	17	847	2.01%
2019/11/18	1	62.50	2	62.50	62.80	-1	853	-0.12%
2019/11/15	3	62.63	19	63.03	62.40	-16	855	-1.87%
2019/11/14	11	61.14	0	0.00	61.30	11	827	1.33%
2019/11/13	4	61.60	2	62.05	62.00	2	827	0.24%
2019/11/12	2.2	61.81	3	61.90	62.30	-0.8	836	-0.10%
2019/11/11	0	0.00	3	61.77	62.10	-3	837	-0.36%
2019/11/08	2.1	61.80	11	62.00	62.10	-8.9	837	-1.06%
2019/11/07	7	61.99	1	62.10	62.30	6	842	0.71%
2019/11/06	0.8	62.20	5	62.40	62.40	-4.2	840	-0.50%
2019/11/05	6.5	60.64	57.1	61.47	61.90	-50.6	846	-5.98%
2019/11/04	59	60.52	4	60.50	60.50	55	853	6.44%
2019/11/01	15.6	60.87	0	0.00	61.00	15.6	861	1.82%
2019/10/31	0	0.00	2.1	61.83	61.40	-2.1	868	-0.24%
2019/10/30	8.8	61.34	0	0.00	61.50	8.8	868	1.02%
2019/10/29	2	61.50	5	61.80	61.50	-3	877	-0.34%
2019/10/25	0	0.00	6	62.40	62.30	-6	883	-0.68%
2019/10/24	0	0.00	9.4	62.02	62.40	-9.4	889	-1.06%
2019/10/23	2	61.70	2	61.85	61.70	0	892	0.00%
2019/10/22	0	0.00	1	61.90	62.10	-1	907	-0.11%
2019/10/21	3.5	62.03	28	62.01	62.20	-24.5	910	-2.69%
2019/10/17	3	61.33	0.4	61.20	61.20	2.6	923	0.28%
2019/10/16	14	60.64	4	60.65	61.20	10	935	1.07%
2019/10/15	16	60.78	0	0.00	61.10	16	946	1.69%
2019/10/14	19	60.84	19	61.66	62.00	0	943	0.00%
2019/10/09	11	61.93	0	0.00	62.00	11	935	1.18%
2019/10/08	1	62.00	3	62.67	62.60	-2	938	-0.21%
2019/10/07	0	0.00	8.2	61.90	61.90	-8.2	949	-0.87%
2019/10/03	17	61.60	0.5	61.80	61.80	16.5	956	1.73%
2019/10/02	4	62.90	1	62.90	62.40	3	952	0.31%
2019/10/01	2	62.75	8	62.90	63.00	-6	951	-0.63%
2019/09/27	88	62.74	11	62.21	62.10	77	946	8.13%
2019/09/26	30	63.66	12.5	64.38	63.60	17.5	932	1.88%
2019/09/25	0	0.00	11	64.59	64.50	-11	920	-1.20%
2019/09/24	6	64.60	61	64.66	64.50	-55	916	-6.00%
2019/09/23	11	63.82	7	64.40	64.40	4	909	0.44%
2019/09/20	2	63.80	21	64.15	64.50	-19	914	-2.08%
2019/09/19	23	63.66	0	0.00	63.60	23	915	2.51%
2019/09/18	37	63.78	1	64.00	64.00	36	924	3.90%
2019/09/17	61	63.25	2	63.20	63.40	59	914	6.45%
2019/09/16	4	63.88	7	64.90	63.90	-3	917	-0.33%
2019/09/12	8	64.39	44.2	64.67	64.60	-36.2	928	-3.90%
2019/09/11	32	63.92	53	64.37	63.60	-21	914	-2.30%
2019/09/10	28	62.74	7	62.86	63.00	21	912	2.30%
2019/09/09	0	0.00	19	63.65	63.60	-19	925	-2.05%
2019/09/06	2	63.55	9	63.63	63.70	-7	933	-0.75%
2019/09/05	0	0.00	26	63.85	63.50	-26	935	-2.78%
2019/09/04	2	62.80	9	63.20	63.20	-7	929	-0.75%
2019/09/03	12	63.12	2.2	63.49	62.30	9.8	936	1.05%
2019/09/02	13	63.34	16.5	63.56	63.70	-3.5	946	-0.37%
2019/08/30	9	62.06	30.5	61.99	62.20	-21.5	956	-2.25%
2019/08/29	2.1	60.90	3	60.90	61.20	-0.9	970	-0.09%
2019/08/28	2	60.40	14	60.59	60.40	-12	975	-1.23%
2019/08/27	2	59.70	10	60.12	60.70	-8	987	-0.81%
2019/08/26	21.1	59.26	0	0.00	59.10	21.1	985	2.14%
2019/08/23	2	59.95	2	60.10	60.00	0	1,018	0.00%
2019/08/22	0	0.00	2	60.10	60.10	-2	1,076	-0.19%
2019/08/21	4	59.75	19	59.84	59.60	-15	1,215	-1.23%
2019/08/20	3	59.17	0	0.00	59.50	3	1,226	0.24%
2019/08/19	2	58.30	0	0.00	58.40	2	1,221	0.16%
2019/08/16	3	57.90	2	58.30	58.30	1	1,229	0.08%
2019/08/15	9	57.79	8	57.25	58.40	1	1,242	0.08%
2019/08/14	1.1	57.31	5	57.40	57.20	-3.9	1,268	-0.31%
2019/08/13	5	57.38	2	57.30	57.20	3	1,282	0.23%
2019/08/12	1	57.90	0.1	58.00	57.90	0.9	1,292	0.07%
2019/08/08	0	0.00	10	58.14	58.00	-10	1,304	-0.77%
2019/08/07	5.2	58.15	42	58.18	57.80	-36.9	1,330	-2.77%
2019/08/06	7.8	56.72	38	56.84	57.70	-30.3	1,379	-2.19%
2019/08/05	23.1	57.58	35	57.03	56.70	-11.9	1,404	-0.85%
2019/08/02	11	58.42	6	58.50	58.50	5	1,397	0.36%
2019/08/01	3	59.50	12	59.41	59.50	-9	1,404	-0.64%
2019/07/31	12	59.45	1.1	59.08	60.10	10.9	1,405	0.78%
2019/07/30	6	58.70	2	58.95	58.50	4	1,400	0.29%
2019/07/29	11	58.61	15	58.77	58.70	-4	1,414	-0.28%
2019/07/26	23	58.80	10	58.80	59.10	13	1,420	0.92%
2019/07/25	9	58.80	1.3	59.00	59.00	7.7	1,425	0.54%
2019/07/24	50	58.95	0	0.00	58.80	50	1,443	3.46%
2019/07/23	1.1	58.92	1.5	59.16	59.00	-0.4	1,468	-0.03%
2019/07/22	3.1	59.08	0	0.00	59.10	3.1	1,486	0.21%
2019/07/19	10.1	59.71	4	59.23	59.60	6.1	1,524	0.40%
2019/07/18	12	59.45	26	59.55	59.90	-14	1,523	-0.92%
2019/07/17	20.1	61.43	11	61.40	61.50	9.1	1,520	0.60%
2019/07/16	13	61.37	3	61.37	61.40	10	1,514	0.66%
2019/07/15	3	61.20	1	61.30	61.20	2	1,518	0.13%
2019/07/12	4.1	62.15	3	61.97	61.90	1.1	1,523	0.07%
2019/07/11	2	62.10	81	62.00	62.00	-79	1,535	-5.15%
2019/07/10	2.1	61.41	6	61.50	61.60	-3.9	1,539	-0.25%
2019/07/09	2	61.05	2	61.25	61.20	0	1,559	0.00%
2019/07/08	3	61.20	11	61.21	61.00	-8	1,573	-0.51%
2019/07/05	0	0.00	18	61.21	61.50	-18	1,593	-1.13%
2019/07/04	0	61.40	12	61.38	61.40	-12	1,615	-0.74%
2019/07/03	1.1	61.20	9	61.13	61.30	-7.9	1,644	-0.48%
2019/07/02	25.5	61.00	2	60.80	61.00	23.5	1,658	1.42%
2019/07/01	1	60.70	1	60.40	60.70	0	1,670	0.00%
2019/06/28	4	61.00	13	60.95	60.70	-9	1,688	-0.53%
2019/06/26	1.5	61.23	5	61.76	61.30	-3.5	1,692	-0.21%
2019/06/25	18	61.58	3	61.93	61.60	15	1,686	0.89%
2019/06/24	0	61.00	4	60.88	61.20	-4	1,678	-0.24%
2019/06/21	9	60.71	27	60.50	60.80	-18	1,674	-1.08%
2019/06/20	13	60.75	2	60.85	60.90	11	1,671	0.66%
2019/06/19	25.1	60.78	26	60.79	61.00	-1	1,662	-0.06%
2019/06/18	18.2	60.51	12	60.53	60.70	6.2	1,651	0.37%
2019/06/17	13	60.20	89	60.10	60.00	-76	1,636	-4.64%
2019/06/14	60.2	59.58	11	59.59	59.70	49.2	1,624	3.03%
2019/06/13	0	0.00	1	58.80	58.80	-1	1,619	-0.06%
2019/06/12	44	58.52	25.1	58.35	58.80	18.9	1,623	1.16%
2019/06/11	33	58.92	19	59.21	58.20	14	1,630	0.86%
2019/06/10	6	58.20	19	58.28	58.80	-13	1,625	-0.80%
2019/06/06	46	58.19	54	57.76	57.40	-8	1,616	-0.49%
2019/06/05	42	59.62	61.3	59.43	59.70	-19.3	1,596	-1.21%
2019/06/04	37	60.15	57.5	60.02	59.70	-20.5	1,579	-1.30%
2019/06/03	38	60.84	10	60.89	60.80	28	1,567	1.79%
2019/05/31	53	60.44	42	60.47	60.60	11	1,559	0.71%
2019/05/30	22	60.87	68	60.74	61.00	-46	1,553	-2.96%
2019/05/29	181.5	60.58	175.2	59.84	60.70	6.3	1,561	0.40%	大買/大賣/
2019/05/28	89	60.45	137	60.68	59.60	-48	1,541	-3.11%	大賣/
2019/05/27	23	57.24	27	57.27	57.60	-4	1,414	-0.28%
2019/05/24	0	0.00	7	56.37	56.40	-7	1,394	-0.50%
2019/05/23	15	55.85	0	0.00	55.90	15	1,394	1.08%
2019/05/22	23	56.33	25	56.14	56.00	-2	1,387	-0.14%
2019/05/21	43	57.01	33	56.60	56.90	10	1,376	0.73%
2019/05/20	30	55.61	9	55.68	55.50	21	1,342	1.56%
2019/05/17	37	54.91	9	55.08	55.10	28	1,330	2.10%
2019/05/16	68	54.82	24	54.78	54.40	44	1,328	3.31%
2019/05/15	77	55.78	13	55.77	55.50	64	1,315	4.87%
2019/05/14	39.5	55.73	54	55.71	56.10	-14.5	1,299	-1.12%
2019/05/13	14.1	54.69	27	54.47	55.00	-12.9	1,251	-1.03%
2019/05/10	3	52.97	5	53.04	53.00	-2	1,228	-0.16%
2019/05/09	13	53.11	1.5	53.13	52.90	11.5	1,219	0.94%
2019/05/08	2	53.60	1	54.00	54.00	1	1,208	0.08%
2019/05/07	45.1	54.04	38	53.91	53.70	7.1	1,214	0.58%
2019/05/06	14	53.47	14.1	53.58	53.30	-0.1	1,215	-0.01%
2019/05/03	4.8	53.76	26	53.98	54.10	-21.2	1,202	-1.77%
2019/05/02	55	54.57	3	54.67	54.10	52	1,190	4.37%
2019/04/30	8.3	54.43	56	54.21	54.70	-47.7	1,179	-4.04%
2019/04/29	21	54.29	35	54.19	54.60	-14	1,155	-1.21%
2019/04/26	15	53.21	24	53.24	53.50	-9	1,121	-0.80%
2019/04/25	26	52.62	79	52.66	53.10	-53	1,101	-4.81%
2019/04/24	0	0.00	17	51.24	51.20	-17	1,052	-1.62%
2019/04/23	8.4	51.08	2	51.00	51.10	6.4	1,043	0.61%
2019/04/22	16	51.24	9	51.33	51.30	7	1,035	0.68%
2019/04/19	9	51.14	8	51.15	51.20	1	1,027	0.10%
2019/04/18	10	50.82	1	50.90	51.00	9	1,026	0.88%
2019/04/17	10.2	50.99	3	51.23	51.20	7.2	1,028	0.70%
2019/04/16	13	51.08	1	51.00	51.00	12	1,008	1.19%
2019/04/15	2	51.30	4	51.50	51.40	-2	992	-0.20%
2019/04/12	22	51.40	19	51.42	51.40	3	965	0.31%
2019/04/11	5	51.24	18	51.37	51.00	-13	948	-1.37%
2019/04/10	21	51.03	2.5	50.98	51.10	18.5	928	1.99%
2019/04/09	28	51.09	4	51.00	51.10	24	903	2.66%
2019/04/08	15	50.89	1	50.80	50.80	14	884	1.58%
2019/04/03	14	50.94	3	51.23	50.90	11	866	1.27%
2019/04/02	36.1	51.04	1	51.30	50.90	35.1	853	4.11%
2019/04/01	4	51.48	1.3	51.61	51.40	2.7	830	0.33%
2019/03/29	10	51.10	15	51.50	51.80	-5	812	-0.62%
2019/03/28	11	51.25	0	0.00	51.30	11	807	1.36%
2019/03/27	13	51.42	1	51.70	51.20	12	805	1.49%
2019/03/26	1	51.60	7	51.83	51.80	-6	804	-0.75%
2019/03/25	9	51.26	10	51.57	51.50	-1	807	-0.12%
2019/03/22	15.1	51.41	18	51.68	51.30	-2.9	802	-0.36%
2019/03/21	10.5	52.00	2	51.95	52.00	8.5	794	1.07%
2019/03/20	5	51.80	11	51.82	51.90	-6	793	-0.76%
2019/03/19	2	51.30	16	51.68	51.70	-14	795	-1.76%
2019/03/18	10	51.19	2	51.65	51.30	8	788	1.01%
2019/03/15	7	51.59	28	51.63	51.60	-21	778	-2.70%
2019/03/14	15	51.03	0.2	51.50	51.20	14.8	763	1.94%
2019/03/13	8	50.99	4	51.10	51.10	4	758	0.53%
2019/03/12	2	51.65	0	0.00	51.50	2	745	0.27%
2019/03/11	12	51.23	1	51.30	51.10	11	740	1.49%
2019/03/08	12	52.17	14	52.24	52.00	-2	728	-0.27%
2019/03/07	1	53.40	13.2	53.66	53.20	-12.2	723	-1.69%
2019/03/06	7	53.34	14	53.75	53.90	-7	720	-0.97%
2019/03/05	13	53.61	13	53.58	53.70	0	715	0.00%
2019/03/04	24	53.63	29	53.77	54.20	-5	705	-0.71%
2019/02/27	62.6	52.45	36	52.77	52.70	26.6	672	3.96%
2019/02/26	30	51.73	5	51.60	51.60	25	633	3.95%
2019/02/25	2	50.55	0	0.00	50.80	2	613	0.33%
2019/02/22	1	50.40	3	50.60	50.70	-2	621	-0.32%
2019/02/21	1	50.30	10	50.21	50.60	-9	628	-1.43%
2019/02/20	3.3	50.56	1.2	50.83	50.40	2	632	0.32%
2019/02/19	0	0.00	10	50.52	50.70	-10	635	-1.57%
2019/02/18	6	50.13	4	50.25	50.40	2	640	0.31%
2019/02/15	16.1	50.05	0	0.00	49.80	16.1	638	2.52%
2019/02/14	11	50.75	1	50.40	50.40	10	628	1.59%
2019/02/13	1	50.80	8	50.93	50.80	-7	631	-1.11%
2019/02/12	6	51.28	1	51.40	51.30	5	628	0.80%
2019/02/11	0.1	51.30	51	50.76	51.20	-50.9	623	-8.16%
2019/01/30	3	50.00	0	0.00	49.90	3	610	0.50%
2019/01/29	16.1	49.85	0	0.00	49.95	16.1	606	2.66%
2019/01/28	18	49.99	2	50.00	50.10	16	602	2.66%
2019/01/25	3.2	49.93	2	49.95	50.20	1.2	590	0.20%
2019/01/24	1	50.10	1	50.00	49.95	0	584	0.00%
2019/01/23	8	50.24	1	50.10	50.30	7	590	1.19%
2019/01/22	6	50.27	0	0.00	50.20	6	597	1.00%
2019/01/21	16	50.40	2	50.35	50.50	14	599	2.34%
2019/01/18	14	50.46	10	50.50	50.50	4	601	0.67%
2019/01/17	1	50.20	0.2	51.30	50.30	0.8	598	0.13%
2019/01/14	0	0.00	1	50.20	50.60	-1	595	-0.17%
2019/01/11	12	51.03	3	51.10	50.90	9	602	1.49%
2019/01/10	3	50.90	4	51.15	51.10	-1	596	-0.17%
2019/01/09	4	50.53	4	50.35	50.80	0	591	0.00%
2019/01/08	8	49.88	0	0.00	49.80	8	584	1.37%
2019/01/07	0	0.00	11	49.66	49.90	-11	602	-1.83%
2019/01/04	0	0.00	0.3	48.80	48.50	-0.3	611	-0.05%
2019/01/03	4	48.19	8	48.41	48.60	-4	647	-0.62%
2019/01/02	10	48.63	0	0.00	48.35	10	656	1.52%
2018/12/28	7	49.72	0	0.00	49.70	7	663	1.05%
2018/12/27	4	49.88	15	49.10	49.95	-11	672	-1.64%
2018/12/26	15	48.08	3	48.10	47.65	12	683	1.76%
2018/12/25	8	48.54	7	48.47	48.50	1	684	0.15%
2018/12/24	1	49.55	0	0.00	49.70	1	710	0.14%
2018/12/21	0	0.00	2	49.90	49.85	-2	717	-0.28%
2018/12/20	0.1	50.00	1	50.10	50.00	-0.9	720	-0.12%
2018/12/19	1.2	50.37	2	50.30	50.10	-0.9	718	-0.12%
2018/12/18	1	49.80	4	50.63	50.50	-3	711	-0.42%
2018/12/17	0	50.40	4	50.18	50.40	-4	714	-0.56%
2018/12/14	3	49.50	3	49.15	49.65	0	715	0.00%
2018/12/13	4	49.80	0	0.00	49.80	4	716	0.56%
2018/12/12	1	48.80	4	49.43	49.75	-3	708	-0.42%
2018/12/11	0	0.00	6.8	48.71	48.50	-6.8	699	-0.97%
2018/12/10	8	47.81	2	48.25	47.90	6	702	0.85%
2018/12/06	4.2	47.86	10	48.13	47.65	-5.8	713	-0.82%
2018/12/05	3	48.55	7	48.69	48.70	-4	710	-0.56%
2018/12/03	4	49.39	0	0.00	49.15	4	735	0.54%
2018/11/30	0.4	49.15	2	49.10	48.85	-1.6	737	-0.22%
2018/11/29	3	49.05	1	50.00	49.15	2	730	0.27%
2018/11/28	1	49.10	19.9	48.89	49.50	-18.9	729	-2.59%
2018/11/27	12	48.00	1.1	48.16	48.15	10.9	725	1.50%
2018/11/26	9.7	48.51	1	50.10	48.30	8.7	740	1.17%
2018/11/23	1	49.85	3	49.90	49.70	-2	742	-0.27%
2018/11/22	3	49.53	2	49.73	49.75	1	766	0.13%
2018/11/21	2	49.38	19	49.97	49.90	-17	781	-2.18%
2018/11/20	7	49.35	15	49.48	49.90	-8	788	-1.01%
2018/11/19	8	48.76	2	48.38	48.80	6	790	0.76%
2018/11/16	0	0.00	21	46.65	47.00	-21	795	-2.64%
2018/11/15	0	0.00	3	46.70	46.60	-3	797	-0.38%
2018/11/14	6	47.30	0	0.00	47.00	6	798	0.75%
2018/11/13	1	46.70	0	0.00	46.75	1	808	0.12%
2018/11/12	0	0.00	2	47.18	47.40	-2	816	-0.24%
2018/11/09	1	47.00	0	0.00	47.00	1	826	0.12%
2018/11/08	0	0.00	2	46.95	47.00	-2	842	-0.24%
2018/11/07	5	47.01	3	46.77	46.80	2	839	0.24%
2018/11/06	0	0.00	13	46.30	46.30	-13	840	-1.55%
2018/11/05	2	45.85	0	0.00	45.50	2	839	0.24%
2018/11/02	2	45.70	2	45.50	45.95	0	835	0.00%
2018/11/01	13	45.70	1	45.70	45.70	12	836	1.43%
2018/10/30	4	45.65	9	45.39	46.25	-5	832	-0.60%
2018/10/29	1	45.10	2	45.43	45.10	-1	830	-0.12%
2018/10/26	6	44.73	2	44.90	44.65	4	838	0.48%
2018/10/25	4	44.81	0	0.00	45.00	4	850	0.47%
2018/10/24	4	44.95	4	44.88	44.90	0	861	0.00%
2018/10/23	13	44.90	0	0.00	44.50	13	870	1.49%
2018/10/22	3	46.05	5	45.78	46.00	-2	872	-0.23%
2018/10/19	4	44.69	1	44.85	45.20	3	877	0.34%
2018/10/18	3	45.22	5	44.60	45.30	-2	875	-0.23%
2018/10/17	2	44.20	9	45.21	45.05	-7	876	-0.80%
2018/10/16	1.1	44.21	45	44.22	44.70	-43.9	875	-5.01%
2018/10/15	51	43.84	2	44.35	43.60	49	881	5.56%
2018/10/12	25	44.74	5	44.36	45.00	20	873	2.29%
2018/10/11	41.4	43.82	72	43.35	43.65	-30.6	870	-3.51%
2018/10/09	31	47.11	13	47.16	46.80	18	837	2.15%
2018/10/08	47.2	47.39	41	47.57	47.35	6.2	828	0.75%
2018/10/05	24	48.45	6	48.62	48.30	18	817	2.20%
2018/10/04	81.2	48.96	13	48.93	48.60	68.2	812	8.39%
2018/10/03	6	49.83	8	49.86	49.90	-2	789	-0.25%
2018/10/02	30	49.91	9	50.16	49.95	21	791	2.65%
2018/10/01	12	50.80	1	50.90	50.80	11	770	1.43%
2018/09/28	16	50.95	1	51.30	50.80	15	827	1.81%
2018/09/27	2.4	51.33	0	0.00	51.30	2.4	828	0.29%
2018/09/26	2	51.25	1	51.20	51.20	1	822	0.12%
2018/09/25	7.1	51.45	0.1	51.60	51.30	7	827	0.84%
2018/09/21	3	51.70	8	51.78	51.50	-5	830	-0.60%
2018/09/20	20	51.48	1	51.50	50.70	19	820	2.31%
2018/09/19	5.2	52.30	2	52.35	52.40	3.2	817	0.39%
2018/09/18	3	52.43	5.8	52.17	52.10	-2.8	827	-0.34%
2018/09/17	2	52.00	0	0.00	51.90	2	838	0.24%
2018/09/14	4.2	52.11	11	52.20	52.40	-6.9	845	-0.81%
2018/09/13	0	0.00	12	52.23	51.90	-12	847	-1.42%
2018/09/12	28	51.63	4	51.90	51.50	24	850	2.82%
2018/09/11	8	51.64	19	52.21	52.20	-11	857	-1.28%
2018/09/10	5	52.22	2	52.40	51.90	3	868	0.35%
2018/09/07	14.1	50.49	11	50.51	50.50	3.1	866	0.36%
2018/09/06	15	50.48	14	50.55	50.60	1	862	0.12%
2018/09/05	12.1	51.17	2.2	51.61	51.00	9.9	861	1.15%
2018/09/04	4	51.70	0.8	52.30	51.80	3.2	860	0.38%
2018/09/03	3	52.27	7	52.20	52.00	-4	858	-0.47%
2018/08/31	7	52.30	0	0.00	52.00	7	860	0.81%
2018/08/30	5	52.84	1	52.90	53.20	4	847	0.47%
2018/08/29	12	53.78	7	53.91	54.20	5	844	0.59%
2018/08/28	6.1	51.89	32	51.71	52.20	-25.9	830	-3.12%
2018/08/27	16.3	50.93	31	50.80	50.90	-14.7	831	-1.77%
2018/08/24	9.2	51.32	1.3	51.85	51.40	7.9	830	0.95%
2018/08/23	19.6	52.35	12	52.12	52.20	7.6	1,038	0.73%
2018/08/22	14.3	53.28	10	53.20	53.00	4.3	1,056	0.41%
2018/08/21	21	53.72	26	53.65	53.80	-5	1,060	-0.47%
2018/08/20	6	54.18	2	54.25	54.20	4	1,066	0.37%
2018/08/17	7	55.03	0	0.00	55.10	7	1,067	0.66%
2018/08/16	9.5	55.14	3	55.90	54.80	6.5	1,071	0.61%
2018/08/15	30	56.98	14	56.56	56.70	16	1,063	1.50%
2018/08/14	20	58.22	4	58.23	58.30	16	1,054	1.52%
2018/08/13	6	58.60	1	58.50	58.50	5	1,071	0.47%
2018/08/10	2	59.10	0	0.00	59.20	2	1,088	0.18%
2018/08/09	0	0.00	1	59.10	59.20	-1	1,116	-0.09%
2018/08/08	1	59.40	11	59.25	59.50	-10	1,144	-0.87%
2018/08/07	2.5	58.60	0	0.00	58.80	2.5	1,197	0.21%
2018/08/06	5	58.58	2	58.80	58.80	3	1,225	0.24%
2018/08/03	8	58.74	0	0.00	58.80	8	1,242	0.64%
2018/08/02	3	58.60	0	0.00	58.70	3	1,247	0.24%
2018/08/01	9	58.96	0	0.00	58.90	9	1,242	0.72%
2018/07/31	6	58.80	5	58.98	59.20	1	1,234	0.08%
2018/07/30	6	60.38	0	0.00	60.40	6	1,231	0.49%
2018/07/27	10	60.38	0	0.00	60.40	10	1,227	0.81%
2018/07/26	3	60.00	8	60.40	60.20	-5	1,231	-0.41%
2018/07/25	15	60.11	0	0.00	59.90	15	1,234	1.22%
2018/07/24	1	60.50	0	0.00	60.50	1	1,222	0.08%
2018/07/23	16	60.51	10.2	60.46	60.40	5.8	1,231	0.47%
2018/07/20	15	60.89	4	61.00	60.80	11	1,235	0.89%
2018/07/18	1.1	62.04	6	62.08	62.70	-4.9	1,215	-0.40%
2018/07/17	7.1	61.47	1	62.10	61.80	6.1	1,204	0.51%
2018/07/16	3.8	62.36	5	62.54	62.10	-1.2	1,199	-0.10%
2018/07/13	2	61.85	0	0.00	62.20	2	1,204	0.17%
2018/07/12	0	0.00	3	62.10	62.20	-3	1,211	-0.25%
2018/07/11	0.1	60.80	3	61.19	60.70	-2.9	1,218	-0.24%
2018/07/10	0	0.00	22	61.53	61.60	-22	1,224	-1.80%
2018/07/09	19	60.22	2	60.50	60.10	17	1,224	1.39%
2018/07/06	17	61.32	2	61.20	61.20	15	1,223	1.23%
2018/07/05	1	62.60	6	62.60	62.30	-5	1,171	-0.43%
2018/07/04	0	0.00	1	62.10	62.40	-1	1,176	-0.09%
2018/06/29	1	61.70	2	61.90	61.70	-1	1,215	-0.08%
2018/06/28	3	62.20	0	0.00	61.80	3	1,210	0.25%
2018/06/27	0	0.00	2	61.90	61.80	-2	1,208	-0.17%
2018/06/26	1	62.60	5	62.88	62.60	-4	1,208	-0.33%
2018/06/25	1	62.10	1	62.50	62.30	0	1,212	0.00%
2018/06/20	1	61.60	16	63.11	63.00	-15	1,258	-1.19%
2018/06/19	5	61.60	1	62.40	62.10	4	1,252	0.32%
2018/06/15	0	0.00	6	62.33	62.90	-6	1,250	-0.48%
2018/06/14	6.1	61.49	4	62.02	61.40	2.1	1,246	0.17%
2018/06/13	2	62.00	5	62.70	62.00	-3	1,243	-0.24%
2018/06/12	4	62.08	10	62.13	63.00	-6	1,258	-0.48%
2018/06/11	7	61.96	1	62.10	61.60	6	1,257	0.48%
2018/06/08	2	62.60	6	63.00	62.70	-4	1,275	-0.31%
2018/06/07	2	63.30	0	0.00	63.30	2	1,296	0.15%
2018/06/06	1	63.30	3	63.43	63.20	-2	1,303	-0.15%
2018/06/05	11	62.87	14	63.46	63.20	-3	1,300	-0.23%
2018/06/04	9.3	61.64	3	61.93	62.50	6.3	1,300	0.49%
2018/06/01	9	60.56	5	60.84	60.70	4	1,287	0.31%
2018/05/31	0	0.00	64	61.12	61.20	-64	1,280	-5.00%
2018/05/30	17	59.68	40	60.87	59.80	-23	1,078	-2.13%
2018/05/29	4	60.05	10	59.83	60.20	-6	1,069	-0.56%
2018/05/28	8	58.53	5	58.90	59.20	3	1,091	0.27%
2018/05/25	1.4	59.40	0	0.00	59.40	1.4	1,106	0.13%
2018/05/24	7	59.13	1	59.50	59.10	6	1,099	0.55%
2018/05/23	2.1	59.06	11	59.03	59.10	-9	1,093	-0.82%
2018/05/22	5	59.78	1	59.80	59.90	4	1,099	0.36%
2018/05/21	0	0.00	4	59.85	60.00	-4	1,103	-0.36%
2018/05/18	23.5	59.83	5	59.86	59.70	18.5	1,099	1.68%
2018/05/17	16	59.95	6	60.03	59.70	10	1,095	0.91%
2018/05/16	9.5	59.04	8	59.34	59.00	1.5	1,069	0.14%
2018/05/15	56	59.24	1	59.30	59.20	55	1,054	5.22%
2018/05/14	35	60.40	2	60.40	60.20	33	1,029	3.20%
2018/05/11	13	62.79	3	62.87	62.50	10	1,000	1.00%
2018/05/10	7	64.23	6.1	64.12	64.00	0.9	984	0.09%
2018/05/09	0	0.00	1	65.00	65.00	-1	971	-0.10%
2018/05/08	6	65.10	0	0.00	65.00	6	970	0.62%
2018/05/07	4	65.13	0	0.00	65.00	4	963	0.42%
2018/05/04	4	66.08	0	0.00	66.00	4	957	0.42%
2018/05/03	1	66.70	0	0.00	66.40	1	955	0.10%
2018/05/02	0	0.00	0	67.40	67.40	0	953	0.00%
2018/04/30	6	66.60	6.5	66.73	66.60	-0.5	948	-0.05%
2018/04/27	0.4	66.90	0.5	66.90	66.90	-0.1	953	-0.01%
2018/04/26	15	66.15	5	66.00	66.40	10	945	1.06%
2018/04/25	9.4	66.36	1	66.50	66.40	8.4	939	0.89%
2018/04/24	25	67.12	7	67.34	67.00	18	950	1.89%
2018/04/23	17	67.24	0	0.00	67.50	17	962	1.77%
2018/04/20	1	67.30	0	0.00	67.50	1	972	0.10%
2018/04/19	6.2	67.40	0	0.00	67.50	6.2	976	0.63%
2018/04/18	12	67.35	0	0.00	67.30	12	973	1.23%
2018/04/17	10	67.30	0	0.00	67.40	10	975	1.02%
2018/04/16	0	0.00	0.8	67.70	67.60	-0.8	972	-0.08%
2018/04/12	4	68.00	3	68.10	68.00	1	986	0.10%
2018/04/11	6.4	69.35	0.5	69.00	69.10	5.9	983	0.60%
2018/04/10	2	70.20	8	70.20	70.20	-6	981	-0.61%
2018/04/09	6.4	69.86	10	69.87	70.10	-3.6	975	-0.37%
2018/04/03	2.7	68.54	42.1	69.19	69.40	-39.4	953	-4.13%
2018/04/02	2	68.20	0	0.00	68.40	2	941	0.21%
2018/03/31	8	67.89	4	67.90	67.80	4	947	0.42%
2018/03/30	5	68.04	1	68.40	68.10	4	951	0.42%
2018/03/29	4	68.33	17	68.51	68.30	-13	949	-1.37%
2018/03/28	1	67.70	46	68.22	68.20	-45	936	-4.81%
2018/03/27	3	66.63	10	66.74	67.10	-7	928	-0.75%
2018/03/26	9	66.03	5	66.38	66.00	4	912	0.44%
2018/03/23	28	67.30	4	67.20	67.30	24	881	2.72%
2018/03/22	11	68.31	2	68.45	68.30	9	872	1.03%
2018/03/21	6	68.32	2	68.30	68.30	4	861	0.46%
2018/03/20	14	67.63	0	0.00	67.70	14	851	1.64%
2018/03/19	2	67.65	0	0.00	67.60	2	837	0.24%
2018/03/16	3	67.70	6.9	67.84	67.60	-3.9	834	-0.47%
2018/03/15	2	67.95	10	68.02	67.90	-8	818	-0.98%
2018/03/14	6	67.70	0	0.00	67.80	6	814	0.74%
2018/03/13	21	68.12	3	68.44	68.50	18	796	2.25%
2018/03/12	22	68.24	0.5	68.50	68.00	21.5	773	2.78%
2018/03/09	6	67.82	0	0.00	67.90	6	770	0.78%
2018/03/08	0	0.00	0	68.00	67.80	0	762	0.00%
2018/03/07	0.5	68.00	0	0.00	67.60	0.5	754	0.07%
2018/03/06	4	68.15	16.1	68.08	68.00	-12.1	753	-1.60%
2018/03/05	19	67.51	19	68.19	67.80	0	799	0.00%
2018/03/02	10.6	67.28	0	0.00	67.40	10.6	789	1.35%
2018/03/01	18	67.59	6	68.05	67.70	12	773	1.55%
2018/02/27	7	69.14	8	69.36	68.60	-1	740	-0.13%
2018/02/26	8	69.19	1	69.50	69.10	7	716	0.98%
2018/02/23	11	69.20	1.3	69.46	68.90	9.7	717	1.35%
2018/02/22	11	69.04	2	69.00	69.00	9	723	1.24%
2018/02/21	4	69.15	1	69.40	69.00	3	725	0.41%
2018/02/12	10	68.59	0	0.00	68.30	10	717	1.39%
2018/02/09	11	68.65	0	0.00	68.80	11	710	1.55%
2018/02/08	5	70.48	1	70.50	70.50	4	703	0.57%
2018/02/07	7	70.67	3	71.10	70.50	4	715	0.56%
2018/02/06	48	71.00	4	70.23	69.90	44	715	6.15%
2018/02/05	31	72.81	0	0.00	73.10	31	685	4.52%
2018/02/02	5.2	73.98	0	0.00	74.00	5.2	679	0.76%
2018/02/01	0	0.00	3	75.00	74.80	-3	679	-0.44%
2018/01/30	0	0.00	7.5	74.89	74.70	-7.5	678	-1.11%
2018/01/29	0	0.00	2	75.00	75.00	-2	677	-0.30%
2018/01/26	0	0.00	1.6	74.75	74.90	-1.6	673	-0.24%
2018/01/25	1	74.90	3	74.97	75.00	-2	675	-0.30%
2018/01/24	0.2	74.80	1	75.00	75.00	-0.8	668	-0.12%
2018/01/23	0	0.00	7	75.07	75.20	-7	666	-1.05%
2018/01/22	8	75.06	5	74.94	75.20	3	662	0.45%
2018/01/19	0	0.00	8	74.90	74.60	-8	659	-1.21%
2018/01/18	8	75.01	12	75.01	75.00	-4	655	-0.61%
2018/01/17	1	74.80	0	0.00	75.00	1	640	0.16%
2018/01/16	1	74.80	3	74.93	75.00	-2	627	-0.32%
2018/01/15	0	0.00	1	74.90	75.00	-1	620	-0.16%
2018/01/12	1	74.90	0	0.00	75.00	1	625	0.16%
2018/01/11	1	74.90	5	75.08	75.10	-4	624	-0.64%
2018/01/10	0	0.00	2	74.95	74.80	-2	622	-0.32%
2018/01/09	1	75.00	0	0.00	75.00	1	618	0.16%
2018/01/08	6	74.78	21	74.91	75.00	-15	605	-2.47%
2018/01/05	2	74.55	12	74.83	74.90	-10	598	-1.67%
2018/01/04	0	0.00	50	74.71	75.00	-50	610	-8.19%
2018/01/03	3	74.57	31	74.54	74.80	-28	623	-4.49%
2018/01/02	0.2	74.00	15	74.13	74.30	-14.9	624	-2.38%