文曄 (3036)-新光券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
152.0
漲跌
▼9.0
漲幅
-5.59%
成交量
24,275張
產業
上市電子通路類股▼2.00%
565人加入追蹤

立即追蹤
本地時間:14:30

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

文曄 (3036)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
2024/04/19	234.8	150.07	261.1	150.43	152.00	-26.3	18,211	-0.14%	大買/大賣/
2024/04/18	221.3	162.69	131.2	162.85	161.00	90.1	18,395	0.49%	大買/大賣/
2024/04/17	53.5	160.47	93.8	159.63	162.00	-40.3	18,605	-0.22%
2024/04/16	80	152.49	115.3	152.41	151.00	-35.3	18,613	-0.19%	大賣/
2024/04/15	106.6	161.43	123	161.79	159.00	-16.4	18,414	-0.09%	大買/大賣/
2024/04/12	194	161.94	314.3	163.02	165.50	-120.3	18,195	-0.66%	大買/大賣/鉅額交易
2024/04/11	580.4	156.18	625.7	156.26	158.00	-45.3	17,688	-0.26%	大買/大賣/
2024/04/10	28.6	149.00	67.8	149.00	149.00	-39.3	16,606	-0.24%
2024/04/09	139.3	136.32	86.3	136.26	135.50	53	16,565	0.32%	大買/
2024/04/08	145.9	141.03	79.7	140.00	138.50	66.2	16,442	0.40%	大買/
2024/04/03	212.8	143.91	53.2	144.64	140.50	159.6	16,264	0.98%	大買/鉅額交易
2024/04/02	61.7	142.18	41.7	142.77	142.00	20	16,062	0.12%
2024/04/01	97.3	143.64	52.7	143.21	141.50	44.6	15,972	0.28%
2024/03/29	58.3	148.58	50.5	148.45	147.50	7.8	15,781	0.05%
2024/03/28	45.7	151.18	40.5	151.23	150.00	5.3	15,735	0.03%
2024/03/27	92.6	151.57	58.7	151.97	150.00	33.9	15,708	0.22%
2024/03/26	145.4	160.54	81.8	161.03	156.00	63.6	15,665	0.41%	大買/
2024/03/25	31.4	159.78	38	160.89	160.00	-6.7	15,653	-0.04%
2024/03/22	82.1	159.82	76.4	160.15	159.00	5.7	15,719	0.04%
2024/03/21	85.8	161.28	64.6	161.51	161.50	21.2	15,663	0.14%
2024/03/20	129	161.04	84.1	161.39	158.50	44.8	15,677	0.29%	大買/
2024/03/19	148.8	163.72	209.5	164.84	166.00	-60.7	15,488	-0.39%	大買/大賣/
2024/03/18	115.3	157.40	102.1	158.31	160.00	13.1	15,261	0.09%	大買/大賣/
2024/03/15	76.8	152.56	105.2	152.02	155.00	-28.4	15,106	-0.19%	大賣/
2024/03/14	65.6	146.15	41.2	145.50	144.50	24.4	14,883	0.16%
2024/03/13	114.3	151.37	94.7	150.08	149.50	19.7	14,801	0.13%	大買/
2024/03/12	104.4	156.25	52.9	155.92	155.50	51.5	14,662	0.35%	大買/
2024/03/11	58.7	159.46	29.6	159.17	158.50	29.1	14,576	0.20%
2024/03/08	78.5	162.79	54.9	162.34	159.50	23.6	14,534	0.16%
2024/03/07	100	168.81	68.5	167.31	165.50	31.5	14,464	0.22%
2024/03/06	63.1	169.71	135.4	171.40	172.00	-72.3	14,393	-0.50%	大賣/
2024/03/05	124.7	168.49	82.5	169.31	169.50	42.2	14,335	0.29%	大買/
2024/03/04	124	170.43	191.6	171.56	172.00	-67.6	14,308	-0.47%	大買/大賣/
2024/03/01	311.6	160.25	202.5	159.59	163.00	109.1	13,957	0.78%	大買/大賣/鉅額交易
2024/02/29	21.9	170.24	18.8	171.41	171.50	3.1	13,399	0.02%
2024/02/27	130.6	171.58	110.2	170.53	170.00	20.3	13,349	0.15%	大買/大賣/
2024/02/26	107.2	173.99	188.1	174.40	175.50	-80.8	13,207	-0.61%	大買/大賣/
2024/02/23	124.4	172.99	90.5	171.84	169.50	33.8	13,015	0.26%	大買/
2024/02/22	113.2	170.52	148.3	170.42	173.50	-35.2	12,929	-0.27%	大買/大賣/
2024/02/21	92.3	166.71	72.7	166.51	166.50	19.7	12,837	0.15%
2024/02/20	111.6	163.00	83.1	163.57	164.50	28.5	12,881	0.22%	大買/
2024/02/19	129.4	163.52	107.8	163.20	163.50	21.6	12,921	0.17%	大買/大賣/
2024/02/16	135.6	167.07	139.4	166.48	163.00	-3.8	12,993	-0.03%	大買/大賣/
2024/02/15	152.2	174.81	164.4	175.12	172.50	-12.2	13,071	-0.09%	大買/大賣/
2024/02/05	225.1	169.99	187.6	170.90	171.00	37.5	12,948	0.29%	大買/大賣/
2024/02/02	553.1	178.64	492.5	177.80	172.50	60.6	12,773	0.47%	大買/大賣/
2024/02/01	253	170.74	368.2	171.54	173.00	-115.1	12,144	-0.95%	大買/大賣/鉅額交易
2024/01/31	216.5	158.80	176.3	159.66	158.00	40.2	11,969	0.34%	大買/大賣/
2024/01/30	258.9	159.24	249.3	158.91	160.00	9.6	12,049	0.08%	大買/大賣/
2024/01/29	163.4	153.40	139.3	153.48	151.50	24	12,000	0.20%	大買/大賣/
2024/01/26	132.6	148.54	162.3	148.08	149.50	-29.7	11,911	-0.25%	大買/大賣/
2024/01/25	62.8	153.09	89.8	154.05	152.50	-27	11,796	-0.23%
2024/01/24	144.1	152.66	112.3	153.20	152.50	31.8	11,911	0.27%	大買/大賣/
2024/01/23	267.8	156.90	186.7	156.67	155.00	81.1	11,812	0.69%	大買/大賣/
2024/01/22	194.4	152.49	306.8	153.23	156.00	-112.4	11,625	-0.97%	大買/大賣/鉅額交易
2024/01/19	241.7	145.80	208.3	143.38	142.00	33.4	11,140	0.30%	大買/大賣/
2024/01/18	291.5	146.45	386.2	146.46	146.00	-94.7	10,885	-0.87%	大買/大賣/
2024/01/17	339.6	141.93	488.5	142.73	147.00	-148.9	10,285	-1.45%	大買/大賣/鉅額交易
2024/01/16	209.5	132.20	309	132.10	134.50	-99.5	9,519	-1.05%	大買/大賣/
2024/01/15	137.3	127.82	117.4	127.70	127.00	19.9	9,177	0.22%	大買/大賣/
2024/01/12	363.6	128.15	511.4	127.76	127.50	-147.8	9,016	-1.64%	大買/大賣/鉅額交易
2024/01/11	205.5	126.03	324.9	126.83	126.50	-119.4	8,536	-1.40%	大買/大賣/鉅額交易
2024/01/10	101.5	119.92	207.1	119.83	119.00	-105.6	8,185	-1.29%	大買/大賣/鉅額交易
2024/01/09	11	114.73	22	115.27	114.50	-11	8,200	-0.13%
2024/01/08	32.6	115.57	20.7	114.49	113.50	11.9	8,291	0.14%
2024/01/05	24.1	116.02	14.1	116.92	117.00	10	8,419	0.12%
2024/01/04	51.9	115.89	70.2	114.78	114.50	-18.2	8,563	-0.21%
2024/01/03	55.8	116.29	58.9	116.13	117.50	-3.1	8,668	-0.04%
2024/01/02	29.2	112.45	21.7	113.91	111.50	7.5	8,814	0.08%
2023/12/29	36.1	113.26	24.5	113.85	112.50	11.6	9,380	0.12%
2023/12/28	40.3	116.35	32	116.89	113.50	8.3	9,535	0.09%
2023/12/27	26.3	118.65	45.2	118.59	119.00	-18.9	9,758	-0.19%
2023/12/26	32.8	117.85	38.2	117.73	118.00	-5.4	10,180	-0.05%
2023/12/25	41.5	116.73	79.5	116.28	117.00	-38	11,245	-0.34%
2023/12/22	45.2	115.41	27.6	115.66	116.00	17.6	11,705	0.15%
2023/12/21	15	114.00	24	114.23	113.50	-9	11,817	-0.08%
2023/12/20	28.7	112.90	52.1	113.84	113.00	-23.4	11,992	-0.20%
2023/12/19	22	110.95	14	111.61	111.00	8	12,528	0.06%
2023/12/18	23	111.88	10.8	111.91	111.50	12.2	13,275	0.09%
2023/12/15	79.4	114.32	37.6	113.56	112.00	41.9	13,628	0.31%
2023/12/14	78.3	117.96	73.1	117.08	116.50	5.2	14,077	0.04%
2023/12/13	58	119.19	46	119.23	120.00	11.9	14,084	0.08%
2023/12/12	114	118.88	178	118.73	119.00	-64	14,033	-0.46%	大買/大賣/
2023/12/11	44.7	115.86	65.6	115.96	117.00	-20.9	13,958	-0.15%
2023/12/08	41	115.13	34.7	114.83	114.00	6.3	13,915	0.05%
2023/12/07	47.1	117.94	41.1	117.74	117.00	6.1	13,878	0.04%
2023/12/06	70.3	118.37	53.6	118.56	118.00	16.8	13,820	0.12%
2023/12/05	17.2	114.89	20	114.73	116.00	-2.8	13,772	-0.02%
2023/12/04	47.3	115.84	47.3	115.47	114.50	0	13,739	0.00%
2023/12/01	40	117.85	42.3	118.36	118.00	-2.3	13,693	-0.02%
2023/11/30	97	118.21	58.8	118.54	118.50	38.3	13,690	0.28%
2023/11/29	91	120.08	90.6	119.75	118.50	0.4	13,619	0.00%
2023/11/28	64.1	116.18	26.1	116.15	116.50	38	13,450	0.28%
2023/11/27	46.2	115.18	65	115.56	115.00	-18.8	13,386	-0.14%
2023/11/24	52.3	114.15	45.2	113.71	112.50	7.1	13,280	0.05%
2023/11/22	69.1	115.30	37.5	114.92	114.00	31.6	13,163	0.24%
2023/11/21	75	116.19	33	116.39	115.00	42	13,120	0.32%
2023/11/20	78	117.21	80.1	117.23	116.50	-2.1	13,054	-0.02%
2023/11/17	113.8	116.78	103.6	116.03	114.00	10.3	12,949	0.08%	大買/大賣/
2023/11/16	107.2	121.38	52.1	119.81	118.50	55.1	12,798	0.43%	大買/
2023/11/15	200.6	123.10	212.4	123.14	124.50	-11.9	12,652	-0.09%	大買/大賣/
2023/11/14	258.2	125.43	241.5	125.58	125.50	16.7	12,392	0.13%	大買/大賣/
2023/11/13	152.7	127.03	140.6	126.14	125.00	12	12,044	0.10%	大買/大賣/
2023/11/10	153.3	140.56	110.2	139.44	138.50	43	11,813	0.36%	大買/大賣/
2023/11/09	251.6	143.42	218.1	143.19	144.50	33.4	11,661	0.29%	大買/大賣/
2023/11/08	314.9	151.21	315.9	150.96	149.50	-1	11,420	-0.01%	大買/大賣/
2023/11/07	268.7	142.59	258.8	144.70	148.50	9.9	11,018	0.09%	大買/大賣/
2023/11/06	179.4	132.82	173.4	133.68	135.00	6	10,699	0.06%	大買/大賣/
2023/11/03	47.7	124.46	84.7	124.74	125.00	-37	10,326	-0.36%
2023/11/02	100.8	121.38	121.2	122.05	123.50	-20.5	10,218	-0.20%	大賣/
2023/11/01	250.1	122.25	240.7	121.45	120.00	9.4	10,111	0.09%	大買/大賣/
2023/10/31	113.3	119.18	121.2	118.70	118.50	-7.9	9,827	-0.08%	大買/大賣/
2023/10/30	85.3	117.39	85.1	117.25	117.50	0.2	9,701	0.00%
2023/10/27	35.2	112.27	39.2	112.23	111.50	-4	9,528	-0.04%
2023/10/26	45.2	109.20	71.2	109.38	110.50	-26	9,483	-0.27%
2023/10/25	11.2	113.04	8.5	113.26	112.50	2.7	9,372	0.03%
2023/10/24	30.2	113.03	45	113.00	112.50	-14.8	9,343	-0.16%
2023/10/23	41.1	112.29	39.1	113.90	114.00	1.9	9,318	0.02%
2023/10/20	22.1	115.43	23.2	115.39	115.00	-1.1	9,278	-0.01%
2023/10/19	122.4	115.83	184.2	114.70	116.00	-61.8	9,248	-0.67%	大買/大賣/
2023/10/18	37.9	115.55	58	115.27	115.00	-20.1	9,152	-0.22%
2023/10/17	233.9	119.33	274.7	118.64	118.00	-40.8	9,055	-0.45%	大買/大賣/
2023/10/16	40.6	117.13	94.4	116.95	118.00	-53.8	8,801	-0.61%
2023/10/13	116.8	115.64	98.8	115.78	115.50	17.9	8,684	0.21%	大買/
2023/10/12	170.7	118.99	168.4	118.89	119.00	2.3	8,531	0.03%	大買/大賣/
2023/10/11	75.4	117.86	133	117.95	118.00	-57.5	8,363	-0.69%	大賣/
2023/10/06	216.1	116.74	151.1	116.84	116.50	65	8,172	0.79%	大買/大賣/
2023/10/05	406.4	118.73	374.2	118.75	119.00	32.2	7,900	0.41%	大買/大賣/
2023/10/04	206.1	110.98	206.3	111.15	111.50	-0.2	7,272	0.00%	大買/大賣/
2023/10/03	136.6	110.94	157	111.42	112.00	-20.4	7,051	-0.29%	大買/大賣/
2023/10/02	308.8	109.38	325.9	109.25	110.00	-17.1	6,767	-0.25%	大買/大賣/
2023/09/28	592	108.10	570.2	108.58	111.50	21.9	6,309	0.35%	大買/大賣/
2023/09/27	309.6	99.76	410.6	100.47	104.50	-101	5,250	-1.92%	大買/大賣/
2023/09/26	107.1	95.67	120.3	95.60	95.00	-13.3	4,708	-0.28%	大買/大賣/
2023/09/25	200.6	94.85	178.4	95.03	96.20	22.2	4,503	0.49%	大買/大賣/
2023/09/22	357	98.15	211.3	97.58	96.00	145.7	4,222	3.45%	大買/大賣/鉅額交易
2023/09/21	459.1	99.13	445.2	99.57	103.00	13.9	3,587	0.39%	大買/大賣/
2023/09/20	220.9	97.07	375.5	97.98	100.00	-154.6	2,731	-5.66%	大買/大賣/鉅額交易
2023/09/19	386.3	94.48	444.7	93.79	91.00	-58.4	2,290	-2.55%	大買/大賣/
2023/09/18	22	88.60	26.2	88.60	88.60	-4.2	1,693	-0.25%
2023/09/15	5	80.60	8.4	80.60	80.60	-3.4	1,606	-0.21%
2023/09/13	21.1	73.64	4	73.25	73.30	17.1	1,586	1.08%
2023/09/12	17.2	72.64	1.1	72.92	72.60	16.1	1,585	1.02%
2023/09/11	5.1	74.16	3	73.93	74.20	2.1	1,570	0.13%
2023/09/08	11	73.85	13.2	73.86	74.00	-2.2	1,555	-0.14%
2023/09/07	7.2	73.25	4.2	73.51	73.90	3	1,545	0.19%
2023/09/06	16	72.81	18.1	72.79	73.10	-2.1	1,535	-0.14%
2023/09/05	17	72.27	8	72.13	72.70	9	1,528	0.59%
2023/09/04	17.1	72.20	56.9	71.60	72.20	-39.8	1,522	-2.62%
2023/09/01	31.1	69.56	12.8	69.47	69.60	18.3	1,494	1.22%
2023/08/31	1.1	68.10	0	0.00	68.10	1.1	1,497	0.07%
2023/08/30	3.2	67.84	2	68.20	68.10	1.2	1,493	0.08%
2023/08/29	17	67.92	7.1	67.88	68.20	9.9	1,491	0.66%
2023/08/28	3	68.00	5	67.94	68.00	-2	1,493	-0.14%
2023/08/25	9	68.22	3	68.47	68.00	6	1,507	0.40%
2023/08/24	15	68.51	14	68.59	68.80	1	1,509	0.07%
2023/08/23	8	68.16	28	68.84	68.90	-20	1,508	-1.33%
2023/08/22	39.1	68.13	35	68.12	68.30	4.1	1,492	0.27%
2023/08/21	9	65.92	10.2	66.90	67.00	-1.2	1,480	-0.08%
2023/08/18	45.5	66.17	15.1	66.00	65.10	30.4	1,468	2.07%
2023/08/17	20.2	71.38	9.1	71.43	71.40	11.1	1,411	0.79%
2023/08/16	8.6	71.00	51.5	72.26	72.00	-43	1,373	-3.13%
2023/08/15	15.1	71.53	13.1	72.45	71.70	2.1	1,329	0.15%
2023/08/14	22	71.75	10	71.75	71.30	12	1,293	0.93%
2023/08/11	15	72.63	11.9	72.89	73.00	3.1	1,279	0.24%
2023/08/10	35.3	73.79	19.2	73.71	73.30	16.1	1,254	1.28%
2023/08/09	35.1	73.31	92.2	73.25	74.00	-57.2	1,207	-4.74%
2023/08/08	12	70.75	2	70.95	70.90	10	1,110	0.90%
2023/08/07	1.7	69.05	39.2	70.00	70.70	-37.4	1,085	-3.45%
2023/08/04	2	67.90	2	67.90	68.10	0	1,043	0.00%
2023/08/02	4	67.50	1	67.20	67.10	3	1,034	0.29%
2023/08/01	5.3	67.98	2	68.20	68.00	3.3	1,044	0.31%
2023/07/31	5.1	68.68	0	0.00	68.60	5.1	1,061	0.48%
2023/07/28	1.1	68.23	22	68.23	68.90	-20.9	1,034	-2.02%
2023/07/27	1	67.59	1	66.70	67.60	0	1,009	0.00%
2023/07/26	7	66.49	7	66.50	66.50	0	999	0.00%
2023/07/25	14.1	66.62	0.1	66.98	66.70	14	984	1.43%
2023/07/24	13.1	67.60	4.1	68.04	67.30	9	964	0.93%
2023/07/21	6	68.65	1.1	68.61	68.60	4.9	949	0.52%
2023/07/20	6	69.15	1	69.20	69.20	5	952	0.53%
2023/07/19	9	69.51	3.1	69.72	69.10	6	948	0.63%
2023/07/18	4	69.87	2	70.45	70.00	2	934	0.21%
2023/07/17	1	70.50	8.8	70.30	70.00	-7.8	930	-0.84%
2023/07/14	14	70.39	9.5	69.89	69.90	4.5	932	0.48%
2023/07/13	2	69.75	9.1	70.33	70.50	-7.1	924	-0.76%
2023/07/12	1	68.70	5.1	68.89	69.20	-4.1	892	-0.46%
2023/07/11	0	0.00	1	68.60	68.80	-1	888	-0.11%
2023/07/10	2.1	68.40	2.1	68.34	68.30	0	882	0.00%
2023/07/07	0.2	69.60	8	69.31	69.20	-7.8	880	-0.88%
2023/07/06	4.9	69.80	23.1	69.84	69.50	-18.1	874	-2.07%
2023/07/05	19.1	69.70	16.1	70.74	69.40	3	863	0.35%
2023/07/04	12.2	69.13	28	69.04	70.20	-15.8	841	-1.88%
2023/07/03	0.2	67.83	3	68.00	68.00	-2.8	801	-0.35%
2023/06/30	0	0.00	2	67.40	68.00	-2	801	-0.25%
2023/06/29	2	67.20	3	67.40	67.50	-1	811	-0.12%
2023/06/28	18	67.11	9	67.86	67.40	9	814	1.10%
2023/06/27	0	0.00	6.1	68.00	68.00	-6.1	794	-0.77%
2023/06/26	2	67.85	5	67.66	67.90	-3	793	-0.38%
2023/06/21	13	67.99	1	67.80	68.00	12	796	1.51%
2023/06/20	1	67.50	0	0.00	67.90	1	786	0.13%
2023/06/19	1	67.50	0	67.50	67.80	1	781	0.12%
2023/06/16	3.1	67.10	10	67.38	67.00	-6.9	769	-0.90%
2023/06/15	0	0.00	17	67.26	67.20	-17	760	-2.24%
2023/06/14	4	67.78	1	67.30	67.60	3	760	0.39%
2023/06/13	1	67.70	3	67.93	67.80	-2	760	-0.26%
2023/06/12	1.1	67.94	7.1	67.68	67.90	-6	761	-0.79%
2023/06/09	0.1	67.50	14	67.41	67.50	-13.9	756	-1.83%
2023/06/08	9	67.77	5	67.82	67.50	4	764	0.52%
2023/06/07	8	67.75	21.1	67.81	67.80	-13.1	778	-1.68%
2023/06/06	1.1	66.72	8.1	66.89	67.40	-7	775	-0.90%
2023/06/05	4.8	66.14	0	0.00	66.00	4.8	762	0.62%
2023/06/02	2	66.20	0	0.00	66.30	2	770	0.26%
2023/06/01	2	65.60	2	66.15	66.20	0	777	0.00%
2023/05/31	3	65.90	1	66.30	65.90	2	786	0.25%
2023/05/30	2.2	66.50	1	66.60	66.60	1.2	782	0.15%
2023/05/29	1.1	66.98	1.1	67.09	66.60	-0.1	812	-0.01%
2023/05/26	1.5	66.54	4	66.60	66.60	-2.5	877	-0.28%
2023/05/25	4.1	66.95	0	66.90	66.80	4.1	882	0.46%
2023/05/24	0.6	66.86	22.1	67.19	67.40	-21.5	887	-2.42%
2023/05/23	0.1	66.80	0	0.00	66.80	0.1	895	0.01%
2023/05/22	4	66.50	4.2	66.40	66.70	-0.2	910	-0.02%
2023/05/19	1	66.00	6	65.88	66.10	-5	907	-0.55%
2023/05/18	4.1	65.56	1	65.70	65.80	3.1	906	0.34%
2023/05/17	0	0.00	2	65.45	65.40	-2	911	-0.22%
2023/05/16	0.6	65.20	0.3	65.30	65.00	0.3	912	0.03%
2023/05/15	0	0.00	10.1	64.70	64.90	-10.1	920	-1.10%
2023/05/12	7.1	64.03	0	0.00	64.50	7.1	935	0.75%
2023/05/11	1.2	64.33	3	64.40	64.40	-1.9	939	-0.20%
2023/05/10	2.1	64.80	2	65.15	64.90	0.1	943	0.01%
2023/05/09	2.9	65.02	3	65.13	65.20	-0.1	943	-0.01%
2023/05/08	23.2	64.49	9	64.76	65.00	14.2	968	1.47%
2023/05/05	16.5	65.25	15	65.08	65.40	1.5	977	0.15%
2023/05/04	0	0.00	1	67.10	67.10	-1	971	-0.10%
2023/05/03	0	0.00	10	67.30	66.90	-10	985	-1.01%
2023/05/02	3.2	66.80	3.2	66.86	67.10	0	1,029	0.00%
2023/04/28	5	66.56	3	66.73	66.40	2	1,050	0.19%
2023/04/27	3.1	66.00	0	0.00	66.40	3.1	1,049	0.29%
2023/04/26	5	66.10	3.1	66.00	66.20	2	1,054	0.19%
2023/04/25	3.2	65.41	7.2	65.70	65.70	-4	1,050	-0.38%
2023/04/24	4	66.23	0	0.00	66.00	4	1,045	0.38%
2023/04/21	13.1	66.22	6.1	66.76	66.20	7	1,058	0.66%
2023/04/20	2.1	67.47	15	67.47	67.10	-12.9	1,061	-1.22%
2023/04/19	5	68.20	0	0.00	68.20	5	1,053	0.47%
2023/04/18	1	68.40	16	68.51	68.50	-15	1,042	-1.44%
2023/04/17	1	67.70	3	67.73	67.70	-2	1,031	-0.19%
2023/04/14	3.1	67.21	5	67.42	67.40	-1.9	1,034	-0.18%
2023/04/13	0	0.00	2.1	67.40	67.30	-2.1	1,035	-0.20%
2023/04/12	1.1	67.87	1.1	67.54	67.50	0	1,034	0.00%
2023/04/11	0	67.86	3.2	67.91	67.80	-3.2	1,034	-0.31%
2023/04/10	1.1	67.98	7.1	67.84	67.50	-6	1,048	-0.57%
2023/04/07	0.7	67.40	2.1	67.50	67.50	-1.3	1,048	-0.13%
2023/04/06	2.6	66.86	0	0.00	67.40	2.6	1,048	0.25%
2023/03/31	3.3	67.52	17.1	67.60	67.60	-13.8	1,058	-1.31%
2023/03/30	4.2	67.13	23.5	67.26	67.20	-19.3	1,117	-1.73%
2023/03/29	1	66.50	6	66.60	66.70	-5	1,170	-0.43%
2023/03/28	6.2	65.95	4.2	65.82	66.10	2	1,260	0.15%
2023/03/27	1	66.30	6.2	66.50	66.60	-5.1	1,355	-0.38%
2023/03/24	4.7	66.63	0	0.00	66.30	4.7	1,428	0.33%
2023/03/23	4	67.02	9	67.04	66.90	-5	1,426	-0.35%
2023/03/22	5.3	66.79	4	66.73	66.70	1.3	1,435	0.09%
2023/03/21	0	66.60	4	66.35	66.50	-4	1,438	-0.28%
2023/03/20	3	66.03	2.1	66.29	65.90	0.9	1,455	0.06%
2023/03/17	0	65.90	13.1	66.10	66.40	-13.1	1,467	-0.89%
2023/03/16	2	65.94	9.6	66.02	65.60	-7.6	1,470	-0.52%
2023/03/15	3	66.37	21	66.77	66.20	-18	1,479	-1.22%
2023/03/14	0	66.45	1	66.50	66.30	-1	1,492	-0.07%
2023/03/13	6	66.35	6.1	66.65	66.90	0	1,515	0.00%
2023/03/10	9.2	66.20	6.1	66.33	66.70	3.1	1,518	0.21%
2023/03/09	2	66.55	1.1	66.74	66.70	0.9	1,519	0.06%
2023/03/08	4	66.03	6.1	66.09	66.30	-2	1,528	-0.13%
2023/03/07	8	65.86	14	65.86	66.10	-6	1,538	-0.39%
2023/03/06	7	65.56	2.4	65.52	65.60	4.6	1,540	0.30%
2023/03/03	4	65.20	42.2	65.30	65.40	-38.2	1,543	-2.48%
2023/03/02	2.2	64.60	12	64.87	64.80	-9.8	1,547	-0.64%
2023/03/01	11.5	64.13	2.1	64.00	64.10	9.4	1,546	0.61%
2023/02/24	51.8	64.87	136.2	64.95	65.00	-84.4	1,517	-5.56%	大賣/
2023/02/23	5.1	67.16	2.5	67.46	67.30	2.7	1,449	0.18%
2023/02/22	6	66.82	0.1	66.86	67.00	6	1,468	0.41%
2023/02/21	11	67.40	2.3	67.52	67.40	8.7	1,469	0.59%
2023/02/20	1.1	66.99	9.2	67.31	67.60	-8.1	1,480	-0.55%
2023/02/17	0.1	66.29	1.3	66.18	66.40	-1.1	1,478	-0.08%
2023/02/16	0	65.90	4	65.90	65.80	-4	1,494	-0.27%
2023/02/15	2.1	65.22	0.1	65.42	65.20	2	1,515	0.13%
2023/02/14	2.4	65.89	2.3	66.00	65.60	0.1	1,515	0.01%
2023/02/13	3.5	65.29	4.1	65.40	65.70	-0.6	1,531	-0.04%
2023/02/10	13.1	66.02	3.3	66.22	65.80	9.8	1,540	0.64%
2023/02/09	11	66.36	1.1	66.40	66.40	9.9	1,541	0.64%
2023/02/08	8.5	66.90	2	66.90	66.60	6.5	1,556	0.42%
2023/02/07	1.2	65.92	5	66.06	66.50	-3.8	1,562	-0.25%
2023/02/06	19.2	66.45	2.1	66.79	66.00	17.1	1,585	1.08%
2023/02/03	4.2	66.71	16.2	66.52	66.90	-12	1,576	-0.76%
2023/02/02	5.2	66.00	15.4	65.93	65.90	-10.2	1,634	-0.62%
2023/02/01	8.2	65.28	2	65.45	65.40	6.2	1,620	0.38%
2023/01/31	0.4	64.67	18.1	64.84	65.40	-17.7	1,615	-1.10%
2023/01/30	8.1	63.95	18	63.83	63.90	-9.9	1,578	-0.63%
2023/01/17	3	63.20	4	63.28	63.40	-1	1,569	-0.06%
2023/01/16	1.3	63.45	5	63.30	63.30	-3.7	1,576	-0.23%
2023/01/13	0	63.30	7	63.14	63.30	-7	1,580	-0.44%
2023/01/12	42	63.39	5	63.38	63.10	37	1,605	2.30%
2023/01/11	2	63.55	12	63.46	63.60	-10	1,636	-0.61%
2023/01/10	2.1	62.94	7	62.93	62.80	-4.9	1,667	-0.29%
2023/01/09	0	61.60	1	61.80	61.70	-1	1,696	-0.06%
2023/01/06	0.9	61.39	0	0.00	61.10	0.9	1,727	0.05%
2023/01/05	0	0.00	1.1	61.12	61.20	-1.1	1,756	-0.06%
2023/01/04	2.2	60.87	0	0.00	60.70	2.2	1,794	0.12%
2023/01/03	0	61.00	0	0.00	61.10	0	1,846	0.00%
2022/12/30	2	61.40	0	0.00	61.10	2	1,857	0.11%
2022/12/29	1	61.00	53	61.07	61.10	-52	1,868	-2.78%
2022/12/28	65	61.30	7	61.46	61.60	58	1,893	3.06%
2022/12/27	3	61.97	10.1	61.80	62.20	-7.1	1,901	-0.37%
2022/12/26	1	62.20	0	0.00	62.50	1	1,920	0.05%
2022/12/23	5.1	62.34	5	62.48	62.70	0.1	1,940	0.01%
2022/12/22	11	63.05	17	62.97	63.30	-6	1,938	-0.31%
2022/12/21	14	61.74	5	61.86	61.70	9	1,893	0.47%
2022/12/20	16	62.99	21	62.11	61.70	-5	1,835	-0.27%
2022/12/19	28.4	63.56	15.5	64.16	64.20	12.9	1,791	0.72%
2022/12/16	9	61.93	1.2	62.47	62.90	7.8	1,711	0.46%
2022/12/15	3	62.53	1	62.50	62.50	2	1,698	0.12%
2022/12/14	6	62.70	0	0.00	62.50	6	1,758	0.34%
2022/12/13	0	62.80	2	62.70	62.70	-2	1,839	-0.11%
2022/12/12	8.3	62.40	5.2	62.34	62.50	3.2	1,896	0.17%
2022/12/09	0.2	63.10	5.1	63.30	63.40	-4.9	1,948	-0.25%
2022/12/08	0.4	62.25	1.1	62.51	62.70	-0.7	1,954	-0.03%
2022/12/07	0	62.23	2.4	62.26	62.30	-2.4	1,975	-0.12%
2022/12/06	4.2	62.62	3	62.47	62.50	1.2	1,979	0.06%
2022/12/05	18.3	62.69	1.2	62.82	62.80	17.1	1,972	0.87%
2022/12/02	3.9	63.16	14	63.56	63.50	-10.1	1,951	-0.52%
2022/12/01	11	63.02	77.3	63.08	63.00	-66.3	1,956	-3.39%
2022/11/30	14.1	62.39	3.1	62.63	62.90	11	1,981	0.56%
2022/11/29	0	62.00	7.6	62.08	62.60	-7.6	1,989	-0.38%
2022/11/28	4	60.95	1	61.20	61.50	3	1,989	0.15%
2022/11/25	4.2	61.11	1	61.20	61.10	3.2	1,989	0.16%
2022/11/24	4	60.93	7.1	60.93	61.10	-3	1,993	-0.15%
2022/11/23	11	60.38	0	60.60	60.30	11	2,002	0.55%
2022/11/22	6.2	59.67	2	59.60	60.30	4.2	2,016	0.21%
2022/11/21	12	60.23	0	0.00	60.20	12	2,037	0.59%
2022/11/18	7.2	60.96	7	60.83	60.60	0.2	2,040	0.01%
2022/11/17	1.1	60.69	11	60.51	60.70	-9.9	2,034	-0.49%
2022/11/16	25.1	60.29	17	60.16	59.90	8.1	2,038	0.40%
2022/11/15	13	60.22	31	60.29	60.60	-18	2,028	-0.89%
2022/11/14	9	60.21	4	60.30	60.40	5	2,023	0.25%
2022/11/11	5.1	59.60	52	59.87	60.10	-46.9	2,032	-2.31%
2022/11/10	25.2	59.02	1	59.00	58.80	24.2	2,033	1.19%
2022/11/09	65.6	59.10	27	59.26	59.40	38.6	2,041	1.89%
2022/11/08	11	58.23	20	58.43	58.20	-9	2,046	-0.44%
2022/11/07	20.9	57.95	6.1	57.82	57.90	14.8	2,058	0.72%
2022/11/04	18	56.77	32	57.54	57.60	-14	2,079	-0.67%
2022/11/03	33.1	56.90	4	56.98	57.20	29.1	2,087	1.39%
2022/11/02	19.2	57.59	2	57.65	57.50	17.2	2,122	0.81%
2022/11/01	7.1	57.82	2	57.85	58.00	5.1	2,172	0.23%
2022/10/31	118.4	58.28	107	58.14	58.30	11.4	2,172	0.53%	大買/大賣/
2022/10/28	2	61.40	2	61.30	61.40	0	2,109	0.00%
2022/10/27	1	61.90	4	62.03	61.80	-3	2,120	-0.14%
2022/10/26	10	61.50	4	61.28	61.90	6	2,134	0.28%
2022/10/25	6.2	61.77	8	61.50	61.70	-1.8	2,147	-0.08%
2022/10/24	6	62.88	9	62.79	62.30	-3	2,182	-0.14%
2022/10/21	2	62.65	3	62.30	62.30	-1	2,190	-0.05%
2022/10/20	3	62.40	11	62.51	63.20	-8	2,193	-0.36%
2022/10/19	7	62.83	10	62.92	62.50	-3	2,178	-0.14%
2022/10/18	8.1	61.56	7.2	61.99	61.80	0.9	2,167	0.04%
2022/10/17	1.2	61.51	0	0.00	61.50	1.2	2,147	0.06%
2022/10/14	1.2	62.17	12	61.99	61.40	-10.9	2,121	-0.51%
2022/10/13	6.2	60.37	0	0.00	60.20	6.2	2,128	0.29%
2022/10/12	2	61.40	1	61.40	61.70	1	2,112	0.05%
2022/10/11	2	62.45	26.2	62.77	62.80	-24.2	2,098	-1.15%
2022/10/07	1.8	61.62	4	61.85	61.70	-2.2	2,063	-0.11%
2022/10/06	0.2	61.40	2	61.75	61.60	-1.8	2,071	-0.09%
2022/10/05	1.3	61.36	6	61.72	61.40	-4.8	2,100	-0.23%
2022/10/04	1	60.90	9	60.91	60.80	-8	2,091	-0.38%
2022/10/03	15	59.55	18	59.72	59.70	-3	2,095	-0.14%
2022/09/30	7.2	58.38	7	58.73	58.80	0.2	2,109	0.01%
2022/09/29	1	58.30	1	58.30	59.00	0	2,122	0.00%
2022/09/28	5.2	58.91	2	58.60	58.40	3.2	2,179	0.15%
2022/09/27	4.1	58.86	4	58.80	59.30	0.1	2,211	0.00%
2022/09/26	11.4	59.09	13	59.11	58.80	-1.6	2,235	-0.07%
2022/09/23	3.1	60.58	5	60.68	60.80	-1.9	2,236	-0.09%
2022/09/22	5	59.36	7	59.61	59.70	-2	2,292	-0.09%
2022/09/21	7.2	59.69	3	60.20	59.70	4.2	2,252	0.19%
2022/09/20	24.3	59.70	16	59.96	60.30	8.3	2,211	0.37%
2022/09/19	16.7	60.58	2	60.55	60.10	14.7	2,152	0.68%
2022/09/16	26.2	61.26	19	61.28	61.90	7.2	2,185	0.33%
2022/09/15	9	61.85	6	61.92	61.80	3	2,307	0.13%
2022/09/14	20.1	61.78	3.7	61.95	61.90	16.4	2,475	0.66%
2022/09/13	11.4	62.74	6	62.78	62.90	5.4	2,650	0.20%
2022/09/12	7	62.43	4	62.73	62.70	3	2,971	0.10%
2022/09/08	1	61.60	4	61.80	62.00	-3	3,296	-0.09%
2022/09/07	7	60.66	0	0.00	61.30	7	3,492	0.20%
2022/09/06	30.3	61.58	6	61.68	61.20	24.3	3,626	0.67%
2022/09/05	15.3	63.59	21	63.15	63.00	-5.7	3,648	-0.16%
2022/09/02	1	64.61	13	65.15	64.60	-12	3,681	-0.33%
2022/09/01	9	64.57	8	64.56	64.50	1	3,742	0.03%
2022/08/31	15	64.72	0	0.00	64.70	15	3,767	0.40%
2022/08/30	11.2	64.52	0	0.00	64.50	11.2	3,816	0.29%
2022/08/29	8.1	64.76	2	64.95	64.70	6.1	3,908	0.15%
2022/08/26	22	65.77	36	65.79	66.00	-14	4,058	-0.34%
2022/08/25	18	64.83	10.1	65.10	64.70	8	4,082	0.19%
2022/08/24	7	65.09	9.9	64.91	64.60	-2.9	4,180	-0.07%
2022/08/23	8	64.53	3	64.67	64.60	5	4,233	0.12%
2022/08/22	3	64.40	7.2	64.33	64.40	-4.2	4,256	-0.10%
2022/08/19	2	64.35	5.5	64.50	64.40	-3.5	4,299	-0.08%
2022/08/18	16.8	64.14	12	64.12	64.10	4.8	4,371	0.11%
2022/08/17	30.2	65.24	7	65.20	65.00	23.2	4,454	0.52%
2022/08/16	2.1	65.51	1	65.30	65.50	1.1	4,461	0.02%
2022/08/15	22.3	65.52	10	65.85	65.70	12.3	4,496	0.27%
2022/08/12	30.2	64.89	19.1	65.14	65.10	11.1	4,552	0.24%
2022/08/11	29.2	64.30	0	0.00	64.10	29.2	4,578	0.64%
2022/08/10	18.4	64.29	0	0.00	64.00	18.4	4,621	0.40%
2022/08/09	21.3	64.50	8	64.75	64.50	13.3	4,740	0.28%
2022/08/08	66	65.87	42	65.69	65.50	24	4,756	0.50%
2022/08/05	2	69.55	9	69.47	69.30	-7	4,710	-0.15%
2022/08/04	3	67.83	5	68.02	68.50	-2	4,763	-0.04%
2022/08/03	9.1	68.46	6	68.60	68.30	3.1	4,811	0.06%
2022/08/02	14.2	69.06	9	69.57	69.30	5.2	4,892	0.11%
2022/08/01	9	69.80	9	69.91	70.20	0	4,938	0.00%
2022/07/29	22.1	69.36	9	69.58	69.20	13.1	5,033	0.26%
2022/07/28	4	69.08	8	68.93	69.50	-4	5,100	-0.08%
2022/07/27	6	68.03	6.1	68.23	68.70	-0.1	5,273	0.00%
2022/07/26	1.1	67.95	5.2	67.76	67.80	-4.1	5,338	-0.08%
2022/07/25	12.2	68.20	8.9	67.96	68.30	3.3	5,367	0.06%
2022/07/22	19.1	66.21	15	66.51	66.90	4.1	5,386	0.08%
2022/07/21	32.1	66.23	1.4	66.08	66.80	30.7	5,412	0.57%
2022/07/20	8.3	65.36	1	64.80	65.30	7.3	5,466	0.13%
2022/07/19	3	64.30	2	64.60	64.90	1	5,527	0.02%
2022/07/18	4	64.55	1	64.20	64.50	3	5,613	0.05%
2022/07/15	0.1	64.00	1	63.90	64.10	-0.9	5,735	-0.02%
2022/07/14	0.2	63.39	1.5	63.00	63.40	-1.3	5,877	-0.02%
2022/07/13	21	63.00	1	62.70	62.50	20	5,894	0.34%
2022/07/12	0	0.00	2.2	62.25	62.80	-2.2	5,884	-0.04%
2022/07/11	4	63.25	4	63.40	63.10	0	5,893	0.00%
2022/07/08	3.1	62.49	11.1	62.47	62.90	-8	5,916	-0.13%
2022/07/07	10	59.95	1	59.60	60.20	9	5,897	0.15%
2022/07/06	9	60.11	7	60.54	59.90	2	5,903	0.03%
2022/07/05	14.4	61.99	10	62.16	61.50	4.4	5,853	0.08%
2022/07/04	4.6	61.73	6	62.00	61.30	-1.4	5,826	-0.02%
2022/07/01	41.7	65.48	39	65.33	63.70	2.7	5,812	0.05%
2022/06/30	23	67.18	31.2	67.42	67.10	-8.2	5,788	-0.14%
2022/06/29	12.6	67.57	4	67.68	67.30	8.6	5,775	0.15%
2022/06/28	23	68.86	21	69.01	68.70	2	5,771	0.03%
2022/06/27	18	68.41	16	68.82	68.70	2	5,760	0.03%
2022/06/24	85.5	69.16	15	68.55	67.70	70.5	5,784	1.22%
2022/06/23	15.2	71.31	10	71.66	71.00	5.2	5,718	0.09%
2022/06/22	65	70.96	27	71.43	70.70	38	5,538	0.69%
2022/06/21	20.1	70.43	44	69.90	70.80	-23.9	5,358	-0.45%
2022/06/20	96.8	69.70	80	69.14	68.00	16.8	5,175	0.32%
2022/06/17	82	79.54	19.4	79.56	77.30	62.7	4,855	1.29%
2022/06/16	21.6	79.68	37	80.17	79.90	-15.4	4,582	-0.34%
2022/06/15	5.2	79.20	26.3	78.96	78.60	-21.1	4,397	-0.48%
2022/06/14	30.4	76.22	7	76.71	76.90	23.4	4,261	0.55%
2022/06/13	7.1	77.26	25.3	77.23	77.20	-18.2	4,204	-0.43%
2022/06/10	30.7	79.03	22	79.16	78.70	8.7	4,156	0.21%
2022/06/09	3	80.23	45	80.43	80.40	-42	4,094	-1.02%
2022/06/08	19.2	80.45	5	80.54	80.30	14.2	4,092	0.35%
2022/06/07	19.2	80.06	15	80.56	80.70	4.2	4,058	0.10%
2022/06/06	95.3	80.83	72.3	80.80	80.30	23	3,972	0.58%
2022/06/02	21	77.97	8	78.51	77.60	13	3,857	0.34%
2022/06/01	42	78.44	64.2	78.52	78.20	-22.2	3,826	-0.58%
2022/05/31	26.1	75.65	9	75.60	75.30	17.1	3,743	0.46%
2022/05/30	5.2	75.86	14	75.85	76.00	-8.9	3,723	-0.24%
2022/05/27	8	75.60	26	75.48	75.20	-18	3,729	-0.48%
2022/05/26	35.2	75.13	38.6	75.08	75.00	-3.4	3,800	-0.09%
2022/05/25	32	73.78	50.3	74.15	74.90	-18.3	3,772	-0.49%
2022/05/24	15	72.61	29.1	72.31	72.10	-14.1	3,707	-0.38%
2022/05/23	16	73.01	12	72.99	72.40	4	3,734	0.11%
2022/05/20	29.1	73.22	85	73.67	73.60	-56	3,740	-1.50%
2022/05/19	4.1	71.60	16	71.86	72.00	-11.9	3,762	-0.32%
2022/05/18	58.1	72.14	26	72.12	72.20	32.1	3,875	0.83%
2022/05/17	63	70.52	112.9	70.23	71.00	-49.9	3,984	-1.25%	大賣/
2022/05/16	31.1	68.38	17	69.32	68.10	14.1	4,318	0.33%
2022/05/13	9.2	68.62	6	68.60	68.60	3.2	4,505	0.07%
2022/05/12	28.2	68.17	24	68.80	68.10	4.2	4,573	0.09%
2022/05/11	24.1	68.83	2	69.10	68.70	22.1	4,538	0.49%
2022/05/10	25.2	67.74	13	68.58	68.90	12.1	4,525	0.27%
2022/05/09	6.2	67.21	2	67.15	67.20	4.2	4,480	0.09%
2022/05/06	20.2	67.83	10	67.10	67.80	10.2	4,487	0.23%
2022/05/05	19.5	69.54	3.1	69.30	69.60	16.4	4,548	0.36%
2022/05/04	22.6	68.42	7	69.14	68.00	15.6	4,550	0.34%
2022/05/03	24.1	69.76	14	69.51	69.80	10.1	4,464	0.23%
2022/04/29	2	71.60	9	71.82	71.80	-7	4,481	-0.16%
2022/04/28	12.2	70.18	13	70.74	71.50	-0.8	4,598	-0.02%
2022/04/27	49	70.10	9.1	70.11	70.10	39.9	4,667	0.86%
2022/04/26	5.2	71.20	16	72.27	72.80	-10.8	4,786	-0.23%
2022/04/25	23.3	70.12	26	70.12	70.10	-2.7	4,783	-0.06%
2022/04/22	95.3	72.47	17	72.68	72.20	78.3	4,779	1.64%
2022/04/21	38.5	73.65	20	73.77	73.80	18.5	4,752	0.39%
2022/04/20	191.7	74.09	161	74.31	74.30	30.7	4,754	0.65%	大買/大賣/
2022/04/19	10	78.46	10	78.73	78.20	0	4,895	0.00%
2022/04/18	10.1	78.23	7	78.27	77.60	3.1	4,963	0.06%
2022/04/15	21.3	79.95	23	80.20	79.60	-1.7	5,024	-0.03%
2022/04/14	31.3	80.31	14	80.34	79.70	17.3	5,044	0.34%
2022/04/12	4	77.50	3	77.93	77.50	1	5,042	0.02%
2022/04/11	16	78.16	21.1	78.63	78.20	-5.1	5,098	-0.10%
2022/04/08	17.1	76.80	6.1	77.09	77.20	11	5,157	0.21%
2022/04/07	15.1	77.49	8	77.44	77.10	7.1	5,313	0.13%
2022/04/06	4.1	78.35	14	78.36	78.50	-9.9	5,417	-0.18%
2022/04/01	5.1	79.18	5	78.86	79.30	0.1	5,449	0.00%
2022/03/31	24.2	79.91	5.9	79.73	79.30	18.3	5,508	0.33%
2022/03/30	13	81.85	12.6	81.63	81.70	0.4	5,464	0.01%
2022/03/29	3.1	81.93	2.2	81.43	81.40	0.9	5,463	0.02%
2022/03/28	14.3	81.03	32.3	81.32	82.30	-17.9	5,466	-0.33%
2022/03/25	27	83.63	30	83.26	83.20	-3	5,431	-0.06%
2022/03/24	6	84.55	3	84.74	85.00	3	5,434	0.06%
2022/03/23	13.1	85.49	14.2	85.33	84.70	-1.1	5,491	-0.02%
2022/03/22	29.1	84.91	7	84.96	84.70	22.1	5,505	0.40%
2022/03/21	21.1	86.54	2	85.80	85.80	19.1	5,504	0.35%
2022/03/18	39.1	87.04	33.3	87.12	86.90	5.7	5,500	0.10%
2022/03/17	1.1	85.05	26	84.88	84.90	-25	5,451	-0.46%
2022/03/16	5	82.91	2	82.40	82.60	3	5,466	0.06%
2022/03/15	6	84.45	2.1	83.88	83.80	4	5,460	0.07%
2022/03/14	6	84.85	10	85.32	85.70	-4	5,465	-0.07%
2022/03/11	2	84.25	13	84.25	84.10	-11	5,464	-0.20%
2022/03/10	7	84.38	12	84.49	84.80	-5	5,458	-0.09%
2022/03/09	5	82.30	63.3	82.84	82.10	-58.3	5,429	-1.07%
2022/03/08	11.1	80.74	29	80.78	80.40	-17.9	5,415	-0.33%
2022/03/07	12	81.09	23.1	80.91	81.60	-11	5,442	-0.20%
2022/03/04	16	83.79	79	83.53	83.30	-63	5,396	-1.17%
2022/03/03	13.1	84.95	22	85.02	85.00	-9	5,387	-0.17%
2022/03/02	21	83.53	13	83.88	83.90	8	5,383	0.15%
2022/03/01	15	85.09	34	84.93	85.00	-19	5,330	-0.36%
2022/02/25	72.7	84.44	75.1	84.19	83.00	-2.3	5,286	-0.04%
2022/02/24	26.2	86.58	38.2	86.89	86.90	-12	5,175	-0.23%
2022/02/23	24.1	87.07	14	87.18	87.80	10.1	5,126	0.20%
2022/02/22	15.4	86.13	14.1	86.31	85.80	1.3	5,085	0.02%
2022/02/21	97	86.43	61.1	86.05	86.50	35.9	5,038	0.71%
2022/02/18	85.6	85.25	105	85.14	85.60	-19.4	5,000	-0.39%	大賣/
2022/02/17	192.7	86.91	102.2	87.18	86.20	90.5	4,920	1.84%	大買/大賣/
2022/02/16	211.2	91.18	143	90.90	89.90	68.2	4,778	1.43%	大買/大賣/
2022/02/15	530.2	96.04	445	94.31	89.80	85.2	4,626	1.84%	大買/大賣/
2022/02/14	223.3	96.08	221.8	95.91	96.20	1.5	4,161	0.04%	大買/大賣/
2022/02/11	52.1	90.76	88.2	90.69	90.50	-36.1	3,921	-0.92%
2022/02/10	46.1	88.65	27.2	89.53	88.30	19	3,833	0.49%
2022/02/09	37	89.19	34.1	89.58	89.60	2.9	3,830	0.08%
2022/02/08	44.2	88.26	23	88.52	89.50	21.2	3,810	0.56%
2022/02/07	26	87.84	59.1	88.37	89.40	-33.1	3,780	-0.88%
2022/01/26	109.2	87.32	93.1	87.26	85.00	16.2	3,729	0.43%	大買/
2022/01/25	148	85.98	113.1	86.52	86.50	34.9	3,602	0.97%	大買/大賣/
2022/01/24	133.2	86.22	116.2	85.91	86.30	17	3,512	0.48%	大買/大賣/
2022/01/21	198	89.10	214.1	89.07	89.20	-16	3,413	-0.47%	大買/大賣/
2022/01/20	116	88.70	210.2	88.35	90.00	-94.2	3,318	-2.84%	大買/大賣/
2022/01/19	100.7	86.78	75.4	86.16	85.10	25.3	3,170	0.80%
2022/01/18	116	89.40	113.1	89.28	90.20	2.9	3,068	0.09%	大買/大賣/
2022/01/17	79.8	84.75	89	84.37	85.30	-9.2	2,907	-0.32%
2022/01/14	52	84.08	101.2	84.19	85.20	-49.2	2,855	-1.72%	大賣/
2022/01/13	30.4	84.13	51	84.28	84.50	-20.6	2,791	-0.74%
2022/01/12	82.1	83.43	141.3	83.53	85.00	-59.2	2,749	-2.15%	大賣/
2022/01/11	214.1	83.39	279.8	82.24	84.00	-65.7	2,641	-2.49%	大買/大賣/
2022/01/10	52.1	78.14	46.2	78.40	79.20	5.9	2,347	0.25%
2022/01/07	38.1	75.75	41.1	76.55	76.90	-3	2,252	-0.14%
2022/01/06	44	75.76	11.3	75.29	75.40	32.7	2,171	1.51%
2022/01/05	48.4	74.36	36.3	74.67	75.30	12.2	2,130	0.57%
2022/01/04	51.2	75.37	18	75.12	75.10	33.1	2,111	1.57%
2022/01/03	11	74.19	45.1	74.05	74.20	-34.1	2,049	-1.66%
2021/12/30	122.1	73.52	94.4	73.62	73.50	27.7	1,965	1.41%	大買/
2021/12/29	73.7	70.87	83.7	70.51	71.50	-10	1,810	-0.55%
2021/12/28	23.7	67.66	17.1	67.62	67.90	6.6	1,690	0.39%
2021/12/27	14.3	66.29	25.1	66.20	67.00	-10.8	1,652	-0.65%
2021/12/24	11.1	64.85	25	65.27	64.80	-14	1,584	-0.88%
2021/12/23	10	64.93	25	65.20	64.90	-15	1,577	-0.95%
2021/12/22	7	64.64	0	0.00	64.90	7	1,581	0.44%
2021/12/21	14	64.73	11	64.84	64.70	3	1,570	0.19%
2021/12/20	18	64.89	26.2	65.04	64.80	-8.2	1,549	-0.53%
2021/12/17	17.1	65.35	17	65.37	65.10	0.1	1,521	0.01%
2021/12/16	29.7	64.28	11	64.31	64.30	18.7	1,466	1.27%
2021/12/15	10.2	64.21	6	64.32	64.40	4.2	1,485	0.28%
2021/12/14	11	64.64	1.2	64.72	64.50	9.8	1,488	0.66%
2021/12/13	14.9	65.39	2	65.57	65.30	13	1,498	0.86%
2021/12/10	32.1	65.43	10	65.45	65.30	22.1	1,503	1.47%
2021/12/09	22	65.03	5.1	65.00	65.20	16.9	1,484	1.14%
2021/12/08	11	65.45	5	65.38	65.40	6	1,501	0.40%
2021/12/07	9	65.16	2.1	65.78	65.20	6.9	1,555	0.45%
2021/12/06	1	65.00	1	65.10	65.20	0	1,573	0.00%
2021/12/03	3	65.33	1	65.40	65.40	2	1,601	0.13%
2021/12/02	5.1	65.18	16	65.57	65.10	-10.9	1,617	-0.67%
2021/12/01	20.1	66.26	32	65.86	66.30	-11.9	1,632	-0.73%
2021/11/30	14.1	63.49	6	63.70	63.40	8.1	1,604	0.50%
2021/11/29	2.1	63.13	14.1	62.74	63.70	-12	1,632	-0.74%
2021/11/26	13.1	63.86	12.6	63.48	63.30	0.5	1,646	0.03%
2021/11/25	1	64.50	3	64.97	64.60	-2	1,637	-0.12%
2021/11/24	4.7	64.55	3	64.63	64.70	1.7	1,662	0.10%
2021/11/23	17	64.48	2	64.55	64.60	15	1,701	0.88%
2021/11/22	5.2	65.15	5	65.10	65.40	0.2	1,710	0.01%
2021/11/19	16	64.90	21	65.37	64.90	-5	1,717	-0.29%
2021/11/18	2	64.90	14	65.24	65.30	-12	1,722	-0.70%
2021/11/17	4	64.35	3	64.67	64.40	1	1,729	0.06%
2021/11/16	50.3	64.94	4	64.45	64.40	46.3	1,743	2.66%
2021/11/15	11	66.09	62	65.72	65.90	-51	1,754	-2.91%
2021/11/12	53	65.82	30	65.65	65.90	23	1,769	1.30%
2021/11/11	1	64.10	15	64.51	64.30	-14	1,780	-0.79%
2021/11/10	16.1	64.39	15.1	64.67	64.40	1	1,814	0.06%
2021/11/09	3	64.80	0	0.00	64.60	3	1,855	0.16%
2021/11/08	14	64.76	3.4	64.51	65.00	10.6	1,901	0.56%
2021/11/05	93.4	65.02	38.3	64.87	64.90	55	1,957	2.81%
2021/11/04	27.4	64.65	18.6	64.68	64.70	8.8	2,023	0.43%
2021/11/03	12.2	64.30	13.5	64.09	64.50	-1.4	2,105	-0.06%
2021/11/02	8.6	63.53	34.4	63.79	63.80	-25.7	2,099	-1.23%
2021/11/01	21.5	62.51	3	62.80	62.50	18.5	2,068	0.89%
2021/10/29	7.1	62.30	19	62.75	62.80	-11.9	2,050	-0.58%
2021/10/28	7	62.49	2	62.70	62.70	5	2,067	0.24%
2021/10/27	1.1	62.41	0.2	62.80	62.80	0.9	2,085	0.04%
2021/10/26	15.1	62.51	2	62.80	62.70	13.1	2,125	0.62%
2021/10/25	0	0.00	4	62.35	62.50	-4	2,147	-0.19%
2021/10/22	22	62.45	11	62.37	62.00	11	2,179	0.50%
2021/10/21	13.4	62.56	3.1	62.71	63.10	10.3	2,182	0.47%
2021/10/20	0	0.00	10	62.48	62.20	-10	2,234	-0.45%
2021/10/19	6.1	61.18	38.1	61.62	61.20	-32.1	2,223	-1.44%
2021/10/18	13	60.42	0	0.00	60.60	13	2,198	0.59%
2021/10/15	3.2	60.45	5	60.68	60.60	-1.8	2,208	-0.08%
2021/10/14	1.1	59.65	5	59.74	60.00	-3.9	2,232	-0.17%
2021/10/13	3	58.80	0	0.00	59.00	3	2,256	0.13%
2021/10/12	15.4	58.50	3.1	58.65	59.20	12.3	2,289	0.54%
2021/10/08	10.2	59.31	1	59.60	59.50	9.2	2,275	0.40%
2021/10/07	9	58.83	5	58.98	59.00	4	2,275	0.18%
2021/10/06	14.5	58.26	3	57.90	58.10	11.5	2,314	0.50%
2021/10/05	3	58.60	34	58.24	59.40	-31	2,305	-1.34%
2021/10/04	12	58.66	0	0.00	58.10	12	2,321	0.52%
2021/10/01	10	59.19	5	59.70	59.00	5	2,351	0.21%
2021/09/30	0.6	60.28	8.8	60.18	60.50	-8.2	2,395	-0.34%
2021/09/29	14.1	60.17	10.1	60.17	60.00	4	2,490	0.16%
2021/09/28	0.1	61.62	0	0.00	61.70	0.1	2,619	0.00%
2021/09/27	3.1	62.83	8.1	62.77	62.60	-5	2,630	-0.19%
2021/09/24	1	62.90	3	63.00	62.70	-2	2,634	-0.08%
2021/09/23	7.1	62.44	20	62.28	62.40	-12.9	2,648	-0.49%
2021/09/22	13	61.80	2	62.15	62.30	11	2,639	0.42%
2021/09/17	0	0.00	7.1	63.62	64.30	-7.1	2,605	-0.27%
2021/09/16	2	62.90	4	62.65	62.60	-2	2,601	-0.08%
2021/09/15	8.2	63.04	48	63.06	62.60	-39.8	2,581	-1.54%
2021/09/14	10	63.83	13.1	64.17	63.60	-3.1	2,576	-0.12%
2021/09/13	21.8	64.21	30	64.57	64.40	-8.2	2,570	-0.32%
2021/09/10	79.2	62.79	52.3	63.08	63.80	26.9	2,548	1.06%
2021/09/09	9	60.77	6	60.10	61.10	3	2,487	0.12%
2021/09/08	3.3	60.05	13	59.88	59.30	-9.7	2,471	-0.39%
2021/09/07	7	61.64	20.2	61.71	61.80	-13.2	2,451	-0.54%
2021/09/06	15.6	61.77	5	61.74	61.60	10.6	2,439	0.44%
2021/09/03	7	60.81	3	60.93	61.00	4	2,415	0.17%
2021/09/02	6	60.80	1.3	60.43	60.30	4.8	2,402	0.20%
2021/09/01	6	60.30	4	60.93	60.20	2	2,367	0.08%
2021/08/31	2.1	59.40	2	59.35	60.00	0.1	2,343	0.00%
2021/08/30	5	59.64	0	0.00	59.60	5	2,349	0.21%
2021/08/27	6	59.45	12	58.97	59.20	-6	2,338	-0.26%
2021/08/26	5	58.00	3	58.13	58.10	2	2,308	0.09%
2021/08/25	5	58.20	0	0.00	58.30	5	2,315	0.22%
2021/08/24	23.2	58.06	1.1	58.03	58.30	22.1	2,362	0.93%
2021/08/23	10.2	58.29	5.8	58.30	58.70	4.4	2,384	0.19%
2021/08/20	27.9	57.37	36.4	57.48	57.50	-8.5	2,406	-0.35%
2021/08/19	20.1	57.99	12	57.95	57.50	8.1	2,404	0.34%
2021/08/18	47	59.74	27	59.62	59.60	20	2,371	0.84%
2021/08/17	7.4	59.44	7.1	59.09	59.50	0.3	2,365	0.01%
2021/08/16	22.1	60.41	21.9	60.45	59.90	0.2	2,332	0.01%
2021/08/13	96.8	63.19	89	63.52	62.10	7.8	2,299	0.34%
2021/08/12	87.1	64.28	48.2	64.45	64.80	38.9	2,262	1.72%
2021/08/11	140.5	67.42	146.1	66.45	65.90	-5.6	2,233	-0.25%	大買/大賣/
2021/08/10	74	66.74	88.3	66.75	67.60	-14.3	2,205	-0.65%
2021/08/09	118	66.43	35.1	66.11	66.00	82.9	2,149	3.86%	大買/
2021/08/06	8	61.79	8	61.70	61.60	0	2,081	0.00%
2021/08/05	0	0.00	5.2	61.09	61.50	-5.2	2,173	-0.24%
2021/08/04	3	60.43	9	60.49	60.50	-6	2,242	-0.27%
2021/08/03	2.2	60.83	2.3	60.56	61.00	-0.1	2,273	-0.01%
2021/08/02	8	58.60	5.1	59.38	59.50	3	2,281	0.13%
2021/07/30	14	62.59	31.1	62.43	62.10	-17.1	2,293	-0.75%
2021/07/29	2.2	62.37	9.1	62.21	62.20	-6.9	2,265	-0.31%
2021/07/28	15	62.16	16.1	60.91	61.20	-1.1	2,266	-0.05%
2021/07/27	4	63.25	10	62.96	62.90	-6	2,299	-0.26%
2021/07/26	63.9	63.58	56	63.07	63.10	7.9	2,358	0.34%
2021/07/23	6.2	61.90	10	61.94	61.90	-3.9	2,360	-0.16%
2021/07/22	11	61.93	0.2	61.70	61.90	10.9	2,564	0.42%
2021/07/21	4.7	62.17	9	61.63	61.50	-4.3	2,603	-0.17%
2021/07/20	0.2	61.50	7.2	61.81	61.50	-7	2,654	-0.27%
2021/07/19	4	61.28	22	61.56	61.50	-18	2,719	-0.66%
2021/07/16	16.3	61.53	7.3	61.09	62.00	9.1	2,970	0.31%
2021/07/15	10	60.29	22.2	60.23	60.50	-12.2	3,111	-0.39%
2021/07/14	9	59.57	7	59.83	59.50	2	3,217	0.06%
2021/07/13	29	60.34	25	60.48	59.60	4	3,246	0.12%
2021/07/12	8.9	59.40	11	59.35	59.10	-2.1	3,206	-0.07%
2021/07/09	15.2	59.42	14.2	59.45	59.10	1	3,198	0.03%
2021/07/08	19.1	61.20	34.3	60.92	60.90	-15.2	3,187	-0.48%
2021/07/07	33.1	59.99	47	59.80	60.00	-14	3,159	-0.44%
2021/07/06	29	59.64	118.2	59.38	59.40	-89.2	3,124	-2.85%	大賣/
2021/07/05	119.3	58.50	261.4	57.85	59.30	-142.1	3,047	-4.66%	大買/大賣/鉅額交易
2021/07/02	16	54.24	28.1	54.48	54.80	-12.1	2,908	-0.42%
2021/06/30	2	53.65	0	53.90	53.70	2	2,896	0.07%
2021/06/29	16	53.96	6	54.18	53.90	10	2,889	0.34%
2021/06/28	3	53.90	6	54.23	54.20	-3	2,894	-0.10%
2021/06/25	11	53.99	0	0.00	53.90	11	2,912	0.38%
2021/06/24	2.1	54.18	0	0.00	54.30	2.1	2,917	0.07%
2021/06/23	1	54.00	5	54.36	54.40	-4	2,929	-0.14%
2021/06/22	1.1	53.63	6	54.03	54.20	-4.9	2,922	-0.17%
2021/06/21	1.4	53.73	6	53.78	53.80	-4.6	2,919	-0.16%
2021/06/18	51	54.39	2	54.55	54.50	49	2,920	1.68%
2021/06/17	6	53.95	5.1	54.34	54.30	1	2,921	0.03%
2021/06/16	6.1	54.12	12	54.28	54.30	-5.9	2,930	-0.20%
2021/06/15	5.1	54.70	7	54.76	54.60	-1.9	2,927	-0.07%
2021/06/11	12	54.77	5	54.64	54.70	7	2,933	0.24%
2021/06/10	5.1	54.30	7	54.29	54.50	-1.9	2,941	-0.06%
2021/06/09	10.1	53.84	2	53.80	53.80	8.1	2,947	0.27%
2021/06/08	2.1	54.00	9	53.91	54.20	-7	2,955	-0.24%
2021/06/07	6.4	53.61	7	54.03	54.10	-0.6	2,985	-0.02%
2021/06/04	6.1	54.52	45	54.66	54.50	-38.9	2,986	-1.30%
2021/06/03	6.5	55.09	7	55.27	55.20	-0.5	2,987	-0.02%
2021/06/02	8	55.23	18	55.69	55.50	-10	2,992	-0.33%
2021/06/01	9.8	55.46	50	55.42	55.70	-40.2	2,967	-1.35%
2021/05/31	25	54.39	23.4	54.48	54.30	1.6	2,924	0.05%
2021/05/28	35	53.79	22.1	54.00	54.20	12.9	2,910	0.44%
2021/05/27	12	52.38	4.4	52.97	53.20	7.6	2,893	0.26%
2021/05/26	3	52.37	10.1	52.50	52.60	-7.1	2,919	-0.24%
2021/05/25	15.5	52.46	23.9	52.44	52.30	-8.4	2,926	-0.29%
2021/05/24	14.1	51.11	4	51.20	51.30	10.1	2,915	0.35%
2021/05/21	10	50.92	5	50.80	50.80	5	2,927	0.17%
2021/05/20	6	50.47	6	50.55	50.40	0	2,964	0.00%
2021/05/19	17.2	50.60	12.2	51.00	50.80	5	2,961	0.17%
2021/05/18	20.1	49.99	130.5	50.34	51.20	-110.4	3,003	-3.67%	大賣/鉅額交易
2021/05/17	15	47.51	24	47.91	47.50	-9	2,993	-0.30%
2021/05/14	16	49.95	11	50.12	50.10	5	2,955	0.17%
2021/05/13	24.5	49.33	21	48.95	49.35	3.5	2,921	0.12%
2021/05/12	38.1	50.68	22	50.33	50.30	16.1	2,854	0.56%
2021/05/11	40.3	52.63	19.1	52.59	52.10	21.2	2,783	0.76%
2021/05/10	9	53.92	8.1	54.00	53.90	0.9	2,750	0.03%
2021/05/07	0	52.80	13	54.05	54.10	-13	2,733	-0.48%
2021/05/06	11.1	52.59	10	52.98	53.10	1.1	2,708	0.04%
2021/05/05	4.3	52.94	28	52.96	52.90	-23.7	2,686	-0.88%
2021/05/04	25.2	52.96	67	52.88	52.30	-41.8	2,662	-1.57%
2021/05/03	50.8	54.09	47	54.15	54.00	3.8	2,599	0.15%
2021/04/29	34.4	54.31	63.2	54.47	54.90	-28.8	2,524	-1.14%
2021/04/28	165.3	55.00	108.3	54.89	54.30	57	2,451	2.33%	大買/大賣/
2021/04/27	36.4	52.64	50.5	52.82	52.60	-14.1	2,257	-0.63%
2021/04/26	53.2	53.60	60	53.65	53.60	-6.8	2,207	-0.31%
2021/04/23	92.1	53.88	49.4	53.66	53.80	42.7	2,148	1.99%
2021/04/22	207.7	53.86	451.2	53.57	53.00	-243.5	2,075	-11.73%	大買/大賣/鉅額交易
2021/04/21	255.7	51.37	264.1	51.88	51.60	-8.4	1,850	-0.45%	大買/大賣/
2021/04/20	36.5	49.12	174.8	48.47	51.70	-138.3	1,711	-8.08%	大賣/鉅額交易
2021/04/19	46.5	47.13	52.1	47.16	47.15	-5.6	1,606	-0.35%
2021/04/16	20.1	45.38	11	45.40	46.00	9.1	1,584	0.57%
2021/04/15	4	45.43	2.1	45.16	45.35	1.9	1,607	0.12%
2021/04/14	115.4	45.49	10.3	45.15	45.15	105.1	1,614	6.51%	大買/鉅額交易
2021/04/13	19.8	45.67	4	45.73	45.55	15.8	1,615	0.98%
2021/04/12	32.1	45.81	22	45.77	45.70	10.1	1,606	0.63%
2021/04/09	45.1	46.55	32	46.54	46.40	13.1	1,598	0.82%
2021/04/08	26.2	46.89	4	46.94	46.95	22.2	1,614	1.37%
2021/04/07	20.2	46.75	9	46.81	46.95	11.2	1,610	0.70%
2021/04/06	21.2	47.06	7	47.11	47.00	14.2	1,620	0.88%
2021/04/01	30.4	46.88	12	46.86	47.00	18.4	1,622	1.13%
2021/03/31	26.9	47.14	22	47.15	47.15	4.9	1,611	0.30%
2021/03/30	21.6	47.11	17.1	47.18	47.50	4.6	1,601	0.28%
2021/03/29	15.7	46.77	5	46.85	46.90	10.7	1,572	0.68%
2021/03/26	17.4	46.34	11	46.35	46.40	6.4	1,553	0.41%
2021/03/25	23.4	45.70	15	45.74	45.85	8.4	1,539	0.54%
2021/03/24	19.2	45.96	13.1	46.00	45.90	6.1	1,548	0.39%
2021/03/23	7.9	46.15	4	46.26	46.10	3.9	1,545	0.25%
2021/03/22	10.4	46.30	14	46.39	46.45	-3.6	1,551	-0.23%
2021/03/19	25.1	46.32	5.1	46.13	46.40	20	1,554	1.28%
2021/03/18	5.1	46.68	4	46.75	46.80	1.1	1,534	0.07%
2021/03/17	16.6	46.61	3	46.57	46.55	13.6	1,537	0.88%
2021/03/16	21.4	46.61	18	46.66	46.75	3.4	1,539	0.22%
2021/03/15	22.5	45.90	8	46.01	46.20	14.5	1,544	0.94%
2021/03/12	12	45.50	5	45.50	45.50	7	1,526	0.46%
2021/03/11	18.1	45.41	18	45.46	45.50	0.1	1,526	0.01%
2021/03/10	11.1	45.06	17	45.06	45.00	-5.9	1,514	-0.39%
2021/03/09	6.5	44.80	7	44.87	44.85	-0.5	1,506	-0.03%
2021/03/08	0	44.55	7.1	44.81	44.70	-7	1,509	-0.47%
2021/03/05	13.4	44.19	4	44.29	44.40	9.4	1,518	0.62%
2021/03/04	4	44.24	8	44.51	44.65	-4	1,558	-0.26%
2021/03/03	1.2	44.51	28.5	44.36	44.80	-27.3	1,544	-1.77%
2021/03/02	9.1	44.92	118.1	45.15	44.50	-109	1,534	-7.11%	大賣/鉅額交易
2021/02/26	29.6	44.71	198	44.79	44.75	-168.4	1,519	-11.08%	大賣/鉅額交易
2021/02/25	8.3	44.33	39	44.30	44.50	-30.7	1,477	-2.08%
2021/02/24	2	43.98	7	44.11	44.30	-5	1,476	-0.34%
2021/02/23	8	44.06	15	44.22	44.35	-7	1,457	-0.48%
2021/02/22	12	44.04	31.1	43.93	44.50	-19.1	1,437	-1.33%
2021/02/19	13	42.95	5.3	43.01	43.05	7.7	1,391	0.56%
2021/02/18	56.1	43.19	50.1	43.34	43.35	6	1,391	0.43%
2021/02/17	36	42.82	37	42.78	43.05	-1	1,331	-0.08%
2021/02/05	14.3	41.31	11	41.53	41.40	3.3	1,287	0.26%
2021/02/04	15	41.28	2	41.40	41.25	13	1,291	1.01%
2021/02/03	35.3	41.85	58.1	41.93	41.70	-22.8	1,310	-1.74%
2021/02/02	3.2	40.73	13	41.50	41.65	-9.8	1,288	-0.76%
2021/02/01	4	40.41	4	40.54	40.70	0	1,334	0.00%
2021/01/29	14.3	40.96	0	0.00	40.55	14.3	1,331	1.08%
2021/01/28	1	41.35	4	41.13	41.30	-3	1,316	-0.23%
2021/01/27	6	41.45	0	0.00	41.45	6	1,318	0.46%
2021/01/26	43	41.87	2	41.73	41.55	41	1,315	3.12%
2021/01/25	24	41.16	19	41.13	41.65	5	1,306	0.38%
2021/01/22	10	41.05	1	41.10	41.05	9	1,302	0.69%
2021/01/21	1	40.85	22	41.00	40.85	-21	1,300	-1.62%
2021/01/20	33	40.79	9	40.81	40.40	24	1,289	1.86%
2021/01/19	5	41.78	4	41.74	41.70	1	1,261	0.08%
2021/01/18	20	41.76	7	41.70	41.65	13	1,256	1.04%
2021/01/15	23	42.43	10	42.43	42.30	13	1,250	1.04%
2021/01/14	278.1	42.89	42	42.77	42.80	236.1	1,293	18.25%	大買/鉅額交易
2021/01/13	56.1	42.04	23	41.86	42.05	33.1	1,240	2.66%
2021/01/12	22.6	41.62	5	41.75	41.55	17.6	1,200	1.47%
2021/01/11	33.2	41.42	31	41.68	41.70	2.2	1,188	0.19%
2021/01/08	24.3	41.21	8.2	41.49	41.55	16.1	1,174	1.37%
2021/01/07	43	41.06	27.4	41.12	41.20	15.6	1,135	1.38%
2021/01/06	6	40.96	23	40.85	40.90	-17	1,125	-1.51%
2021/01/05	0	0.00	10	40.83	41.00	-10	1,106	-0.90%
2021/01/04	3	40.90	16	40.81	40.90	-13	1,104	-1.18%
2020/12/31	2	40.50	14	40.70	40.30	-12	1,087	-1.10%
2020/12/30	0.1	40.60	3	40.75	40.75	-2.9	1,041	-0.28%
2020/12/29	5	40.53	3	40.60	40.70	2	1,034	0.19%
2020/12/28	1	40.45	2	40.45	40.50	-1	1,014	-0.10%
2020/12/25	0.2	40.30	1	40.50	40.35	-0.8	1,010	-0.08%
2020/12/24	1.2	40.23	7	40.34	40.40	-5.8	1,010	-0.57%
2020/12/23	0.2	40.20	1	40.05	40.20	-0.8	1,012	-0.08%
2020/12/22	1	40.30	16	40.29	40.05	-15	1,032	-1.45%
2020/12/21	19.2	40.24	1.8	40.33	40.30	17.4	1,044	1.67%
2020/12/18	8	40.65	0	0.00	40.10	8	1,048	0.76%
2020/12/17	1	40.85	13	40.98	40.95	-12	1,041	-1.15%
2020/12/16	1	40.90	10	40.94	41.10	-9	1,044	-0.86%
2020/12/15	10.2	40.58	9	40.61	40.55	1.2	1,034	0.12%
2020/12/14	1	40.35	1.7	40.45	40.55	-0.7	1,024	-0.07%
2020/12/11	3	40.50	36.3	40.46	40.35	-33.3	1,021	-3.26%
2020/12/10	19	41.01	12	40.97	40.80	7	1,011	0.69%
2020/12/09	1	40.70	71	40.89	40.90	-70	999	-7.00%
2020/12/08	0	0.00	16	40.69	40.70	-16	986	-1.62%
2020/12/07	13	40.62	28	40.65	40.70	-15	991	-1.51%
2020/12/04	13	40.24	0	0.00	40.40	13	998	1.30%
2020/12/03	0	0.00	20	40.35	40.35	-20	983	-2.03%
2020/12/02	49	40.36	2	40.30	40.30	47	980	4.80%
2020/12/01	11	40.43	7	40.56	40.50	4	972	0.41%
2020/11/30	45.8	40.44	23.2	40.53	40.10	22.7	956	2.37%
2020/11/27	2	39.50	6	39.58	39.65	-4	915	-0.44%
2020/11/26	3	39.33	46	39.48	39.45	-43	927	-4.64%
2020/11/25	3	39.47	4	39.50	39.35	-1	933	-0.11%
2020/11/24	0	0.00	1	39.45	39.45	-1	929	-0.11%
2020/11/23	1	39.65	20	39.56	39.60	-19	928	-2.05%
2020/11/20	1	39.20	11	39.25	39.20	-10	925	-1.08%
2020/11/19	3	39.17	4	39.15	39.15	-1	924	-0.11%
2020/11/18	1	39.25	2	39.30	39.30	-1	971	-0.10%
2020/11/17	9.1	39.14	41.1	39.27	39.25	-32	1,003	-3.19%
2020/11/16	10	39.01	24	39.28	39.30	-14	1,061	-1.32%
2020/11/13	1	38.90	7	38.94	39.00	-6	1,083	-0.55%
2020/11/12	22	38.80	10	38.95	38.90	12	1,100	1.09%
2020/11/11	26	38.90	107	38.99	39.10	-81	1,110	-7.29%	大賣/
2020/11/10	0	0.00	42	38.73	38.70	-42	1,102	-3.81%
2020/11/09	22	38.20	59	38.35	38.50	-37	1,106	-3.34%
2020/11/06	8	37.44	2	37.50	37.45	6	1,057	0.57%
2020/11/04	1	37.35	16	37.21	37.35	-15	1,094	-1.37%
2020/11/02	5	36.56	0	0.00	36.50	5	1,153	0.43%
2020/10/30	4	36.70	0	0.00	36.75	4	1,163	0.34%
2020/10/29	7	36.83	1	36.95	36.95	6	1,161	0.52%
2020/10/28	9	37.09	4.7	37.16	37.15	4.3	1,181	0.36%
2020/10/27	2	37.05	1	37.05	37.20	1	1,206	0.08%
2020/10/26	44	37.26	0.2	37.30	37.25	43.8	1,212	3.61%
2020/10/23	7	37.11	7	37.42	37.35	0	1,216	0.00%
2020/10/22	42	36.95	29	37.42	37.45	13	1,226	1.06%
2020/10/21	0	0.00	1	37.35	37.45	-1	1,171	-0.09%
2020/10/20	4	37.10	0	0.00	37.20	4	1,186	0.34%
2020/10/19	5	37.05	5	37.29	37.40	0	1,196	0.00%
2020/10/16	2	37.15	2	37.30	37.10	0	1,202	0.00%
2020/10/15	4	37.05	4	37.13	37.10	0	1,234	0.00%
2020/10/14	6	37.10	0	0.00	37.10	6	1,261	0.48%
2020/10/13	2	37.35	0	0.00	37.40	2	1,284	0.16%
2020/10/12	6	37.08	16	37.55	37.60	-10	1,308	-0.76%
2020/10/08	6	37.21	1	37.25	37.50	5	1,330	0.38%
2020/10/07	9	37.43	1	37.30	37.50	8	1,349	0.59%
2020/10/06	5	37.50	0	0.00	37.70	5	1,375	0.36%
2020/10/05	1	37.50	0	0.00	37.50	1	1,405	0.07%
2020/09/30	0.2	37.65	3	37.52	37.65	-2.8	1,432	-0.20%
2020/09/29	2	37.10	0	0.00	37.15	2	1,465	0.14%
2020/09/28	1	36.10	5	36.78	37.15	-4	1,485	-0.27%
2020/09/25	5	35.94	9	36.09	36.10	-4	1,531	-0.26%
2020/09/24	14	36.23	6	36.07	36.05	8	1,535	0.52%
2020/09/23	7	37.03	14	36.95	36.95	-7	1,554	-0.45%
2020/09/22	11	37.29	10	37.30	37.30	1	1,607	0.06%
2020/09/21	17.1	37.75	3	37.80	37.70	14.1	1,630	0.87%
2020/09/18	6	37.97	4	38.00	37.90	2	1,641	0.12%
2020/09/17	6	37.95	2	38.00	38.00	4	1,646	0.24%
2020/09/16	5	37.83	0	0.00	37.85	5	1,659	0.30%
2020/09/15	4	37.81	5.1	37.84	37.90	-1.1	1,678	-0.06%
2020/09/14	5	37.75	2	37.95	37.80	3	1,709	0.18%
2020/09/11	3	37.77	2	37.85	37.75	1	1,718	0.06%
2020/09/10	4	38.09	12	38.05	38.00	-8	1,728	-0.46%
2020/09/09	33	37.67	1	37.60	38.25	32	1,735	1.84%
2020/09/08	16	38.07	2	38.03	38.05	14	1,733	0.81%
2020/09/07	10.1	38.09	0	0.00	38.05	10.1	1,742	0.58%
2020/09/04	30	38.16	0	0.00	38.20	30	1,777	1.69%
2020/09/03	17	38.66	0	0.00	38.60	17	1,783	0.95%
2020/09/02	10	38.63	13	38.55	38.60	-3	1,791	-0.17%
2020/09/01	29	38.75	1	38.55	38.65	28	1,809	1.55%
2020/08/31	13	39.10	0	0.00	39.05	13	1,821	0.71%
2020/08/28	3	39.10	11	39.15	39.10	-8	1,828	-0.44%
2020/08/27	10	39.10	0	0.00	39.15	10	1,847	0.54%
2020/08/26	1.5	39.55	0.2	39.55	39.55	1.3	1,843	0.07%
2020/08/25	4	39.81	10	39.71	39.80	-6	1,854	-0.32%
2020/08/24	21.4	39.15	5	39.39	39.25	16.4	1,879	0.87%
2020/08/21	25	41.63	29	41.60	41.65	-4	1,842	-0.22%
2020/08/20	25.5	41.53	31	41.80	41.80	-5.5	1,811	-0.30%
2020/08/19	2	42.40	97	42.48	42.45	-95	1,761	-5.39%
2020/08/18	2.2	42.38	112	42.42	42.45	-109.8	1,730	-6.34%	大賣/鉅額交易
2020/08/17	6	42.37	30	42.45	42.35	-24	1,724	-1.39%
2020/08/14	0	0.00	19	42.39	42.35	-19	1,715	-1.11%
2020/08/13	0	0.00	144	42.35	42.30	-144	1,714	-8.40%	大賣/鉅額交易
2020/08/12	3	42.07	2	42.20	42.20	1	1,701	0.06%
2020/08/11	11	42.20	3	42.27	42.20	8	1,703	0.47%
2020/08/10	34.2	42.26	52	42.23	42.25	-17.8	1,698	-1.05%
2020/08/07	6.2	42.10	18.5	42.20	42.20	-12.3	1,693	-0.73%
2020/08/06	21	42.60	60	42.49	42.55	-39	1,659	-2.35%
2020/08/05	1.3	42.25	4	42.31	42.35	-2.7	1,651	-0.16%
2020/08/04	9.3	42.26	17.1	42.29	42.20	-7.8	1,663	-0.47%
2020/08/03	18	42.38	59	42.37	42.30	-41	1,678	-2.44%
2020/07/31	4	41.94	146	42.05	42.10	-142	1,679	-8.45%	大賣/鉅額交易
2020/07/30	0	0.00	1.1	41.50	41.65	-1.1	1,666	-0.06%
2020/07/29	4	41.41	0	0.00	41.35	4	1,668	0.24%
2020/07/28	1	41.50	4	41.58	41.50	-3	1,691	-0.18%
2020/07/27	7	41.81	23	41.64	41.65	-16	1,703	-0.94%
2020/07/24	9	41.91	7	41.94	41.80	2	1,732	0.12%
2020/07/23	1	42.00	5	42.05	42.20	-4	1,738	-0.23%
2020/07/22	7.5	42.03	23	42.00	42.10	-15.5	1,780	-0.87%
2020/07/21	3	41.97	7	41.92	42.00	-4	1,790	-0.22%
2020/07/20	8	41.69	3	41.67	41.70	5	1,780	0.28%
2020/07/17	39.9	41.63	58	41.76	41.70	-18.1	1,791	-1.01%
2020/07/16	2.1	41.36	20	41.36	41.40	-17.9	1,788	-1.00%
2020/07/15	2	41.38	5	41.42	41.45	-3	1,786	-0.17%
2020/07/14	8.1	41.58	43	41.65	41.55	-34.9	1,799	-1.94%
2020/07/13	5.7	41.72	6	41.71	41.70	-0.3	1,797	-0.02%
2020/07/10	0.3	41.40	23	41.55	41.40	-22.7	1,804	-1.26%
2020/07/09	44.7	41.67	4.1	41.63	41.70	40.7	1,791	2.27%
2020/07/08	3.3	41.60	75	41.01	41.70	-71.7	1,777	-4.03%
2020/07/07	6	40.68	12	40.78	40.75	-6	1,752	-0.34%
2020/07/06	55.9	40.60	55	40.54	40.70	0.9	1,740	0.05%
2020/07/03	41.2	40.25	8	40.26	40.20	33.2	1,706	1.95%
2020/07/02	42.3	40.24	138	40.37	40.45	-95.7	1,693	-5.65%	大賣/
2020/07/01	73	40.39	108	40.15	40.25	-35	1,665	-2.10%	大賣/
2020/06/30	29	39.58	52	39.64	39.55	-23	1,613	-1.43%
2020/06/29	49.7	39.31	42	39.12	39.30	7.7	1,595	0.48%
2020/06/24	2.3	39.35	4	39.38	39.25	-1.7	1,578	-0.11%
2020/06/23	22	39.19	29	39.34	39.25	-7	1,583	-0.44%
2020/06/22	34	39.25	77	39.00	39.25	-43	1,581	-2.72%
2020/06/19	1	39.00	2.3	39.30	38.90	-1.3	1,577	-0.08%
2020/06/18	7	38.81	2	38.95	38.85	5	1,555	0.32%
2020/06/17	5	38.80	0.2	39.00	38.80	4.8	1,548	0.31%
2020/06/16	11	38.78	2	38.93	38.95	9	1,556	0.58%
2020/06/15	15	38.84	2	38.90	38.70	13	1,588	0.82%
2020/06/12	12	38.07	23	38.65	38.85	-11	1,587	-0.69%
2020/06/11	95	39.41	14	39.30	39.05	81	1,613	5.02%
2020/06/10	31	39.23	22	39.34	39.20	9	1,591	0.57%
2020/06/09	17	39.36	23	39.50	39.35	-6	1,615	-0.37%
2020/06/08	31	39.39	42	39.53	39.50	-11	1,641	-0.67%
2020/06/05	7	39.24	9	39.24	39.30	-2	1,642	-0.12%
2020/06/04	17	39.04	9.4	39.13	39.05	7.6	1,654	0.46%
2020/06/03	7	38.96	3	39.00	39.05	4	1,682	0.24%
2020/06/02	14	38.73	0	0.00	38.70	14	1,685	0.83%
2020/06/01	70	38.29	24	38.37	38.60	46	1,792	2.57%
2020/05/29	30	37.65	2	37.40	37.40	28	1,776	1.58%
2020/05/28	5	39.00	3	39.00	38.70	2	1,770	0.11%
2020/05/27	3	38.90	0	0.00	38.90	3	1,809	0.17%
2020/05/26	0	0.00	19	38.93	38.90	-19	1,865	-1.02%
2020/05/25	5.3	38.67	1	38.65	38.85	4.3	1,872	0.23%
2020/05/22	6.3	38.73	2	38.90	38.65	4.3	1,909	0.23%
2020/05/21	14.3	38.99	7	39.01	39.00	7.3	2,012	0.36%
2020/05/20	7.1	38.78	7	38.89	38.70	0.1	2,017	0.01%
2020/05/19	5.1	38.86	1	38.90	38.80	4.1	2,026	0.20%
2020/05/18	4	38.85	0	0.00	38.80	4	2,084	0.19%
2020/05/15	1.2	38.77	4	38.75	38.75	-2.8	2,178	-0.13%
2020/05/14	4.5	38.92	3	38.93	38.80	1.5	2,215	0.07%
2020/05/13	0	0.00	5	38.84	39.15	-5	2,225	-0.22%
2020/05/12	0	0.00	13	38.93	38.90	-13	2,244	-0.58%
2020/05/11	4.3	39.12	11	39.12	39.10	-6.7	2,235	-0.30%
2020/05/08	2	38.85	15	38.76	38.90	-13	2,231	-0.58%
2020/05/07	11	38.47	40	38.68	38.65	-29	2,233	-1.30%
2020/05/06	0.4	38.20	23	38.26	38.15	-22.7	2,238	-1.01%
2020/05/05	10	38.06	1	38.15	38.10	9	2,243	0.40%
2020/05/04	6	37.83	1	37.80	38.00	5	2,254	0.22%
2020/04/30	41.1	38.52	48	38.69	38.55	-6.9	2,271	-0.31%
2020/04/29	4.5	38.23	6	38.17	38.35	-1.5	2,337	-0.06%
2020/04/28	5	37.71	1	37.75	37.75	4	2,333	0.17%
2020/04/27	4	37.40	1	37.25	37.40	3	2,583	0.12%
2020/04/24	1	36.90	1	36.95	36.95	0	2,762	0.00%
2020/04/23	5	36.88	3	36.90	37.00	2	3,206	0.06%
2020/04/22	4.5	36.80	11	36.82	37.00	-6.5	3,206	-0.20%
2020/04/21	4.5	37.53	2	37.58	37.50	2.5	3,218	0.08%
2020/04/20	0.4	37.95	4	37.98	37.95	-3.6	3,237	-0.11%
2020/04/17	17.6	37.90	16	38.04	37.90	1.6	3,237	0.05%
2020/04/16	10	37.77	2	37.75	37.80	8	3,219	0.25%
2020/04/15	3.5	37.45	16	37.55	38.15	-12.5	3,268	-0.38%
2020/04/14	2.6	37.02	9	37.28	37.30	-6.4	3,256	-0.20%
2020/04/13	2.4	36.55	1	36.50	36.45	1.4	3,260	0.04%
2020/04/10	30.2	36.40	44.3	36.31	36.40	-14.1	3,304	-0.43%
2020/04/09	3.4	35.54	7	35.58	35.50	-3.6	3,321	-0.11%
2020/04/08	5	35.50	39	35.04	35.60	-34	3,366	-1.01%
2020/04/07	0	0.00	14	34.69	34.70	-14	3,375	-0.41%
2020/04/06	4	33.89	1	33.85	34.15	3	3,381	0.09%
2020/04/01	4	34.04	309	34.07	34.05	-305	3,395	-8.98%	大賣/鉅額交易
2020/03/31	18	34.10	37	34.17	34.10	-19	3,404	-0.56%
2020/03/30	3	33.93	7	34.01	34.10	-4	3,401	-0.12%
2020/03/27	36	34.49	26	34.76	34.25	10	3,416	0.29%
2020/03/26	4	34.33	16	34.18	34.30	-12	3,419	-0.35%
2020/03/25	16	34.23	43	34.13	34.20	-27	3,438	-0.79%
2020/03/24	7.1	33.08	9	32.96	32.85	-2	3,465	-0.06%
2020/03/23	34	32.31	4	32.11	32.10	30	3,474	0.86%
2020/03/20	27	32.94	39	33.01	32.60	-12	3,492	-0.34%
2020/03/19	144	32.14	15	32.76	31.20	129	3,495	3.69%	大買/鉅額交易
2020/03/18	18	35.05	18	35.20	34.65	0	3,457	0.00%
2020/03/17	12	34.86	123.4	35.16	35.30	-111.4	3,462	-3.22%	大賣/鉅額交易
2020/03/16	38	36.29	34	36.59	35.55	4	3,442	0.12%
2020/03/13	48.1	35.68	111	35.71	36.80	-62.9	3,449	-1.82%	大賣/
2020/03/12	133	37.86	321	37.76	37.65	-188	3,458	-5.44%	大買/大賣/鉅額交易
2020/03/11	116.1	38.51	138	38.32	38.40	-21.9	3,712	-0.59%	大買/大賣/
2020/03/10	44	38.19	40	38.21	38.35	4	3,796	0.11%
2020/03/09	41	38.13	44	38.12	38.05	-3	3,852	-0.08%
2020/03/06	47.1	38.79	40	38.76	38.80	7.1	3,937	0.18%
2020/03/05	17	39.26	100	39.11	39.35	-83	4,011	-2.07%
2020/03/04	20	38.31	10	38.38	38.40	10	4,005	0.25%
2020/03/03	56	38.70	14	38.70	38.60	42	4,082	1.03%
2020/03/02	18	38.33	98	38.57	38.45	-80	4,164	-1.92%
2020/02/27	28	38.33	43	38.32	38.20	-15	4,276	-0.35%
2020/02/26	4	37.93	119	38.19	38.05	-115	4,309	-2.67%	大賣/鉅額交易
2020/02/25	49	37.25	114	37.82	37.95	-65	4,387	-1.48%	大賣/
2020/02/24	211	38.29	210.1	38.37	38.00	0.9	4,446	0.02%	大買/大賣/
2020/02/20	31	38.98	28.1	39.02	39.05	3	4,445	0.07%
2020/02/19	46	38.89	72	38.87	38.90	-26	4,570	-0.57%
2020/02/18	164	38.53	28	38.50	38.55	136	4,815	2.82%	大買/鉅額交易
2020/02/17	57	39.07	139	39.09	38.80	-82	5,590	-1.47%	大賣/
2020/02/14	16	37.75	0	0.00	38.25	16	5,506	0.29%
2020/02/13	35	38.17	10	38.09	38.00	25	5,530	0.45%
2020/02/12	25	38.01	47	38.01	38.10	-22	5,543	-0.40%
2020/02/11	10	37.69	16	37.74	37.65	-6	5,534	-0.11%
2020/02/10	3	37.23	4	37.49	37.65	-1	5,565	-0.02%
2020/02/07	39	37.92	8	38.20	37.80	31	5,578	0.56%
2020/02/06	21	38.05	38	38.13	38.25	-17	5,575	-0.30%
2020/02/05	45	37.90	46	37.90	37.90	-1	5,580	-0.02%
2020/02/04	23	37.63	33.4	37.87	37.80	-10.4	5,583	-0.19%
2020/02/03	56.1	37.09	43	37.15	37.20	13.1	5,605	0.23%
2020/01/31	77	37.54	208	37.91	38.30	-131	5,583	-2.35%	大賣/鉅額交易
2020/01/30	21	40.11	4	39.95	39.00	17	5,512	0.31%
2020/01/20	247.4	43.08	284.2	43.26	43.10	-36.8	5,497	-0.67%	大買/大賣/
2020/01/17	279	43.36	263	43.39	43.35	16	5,285	0.30%	大買/大賣/
2020/01/16	354	43.37	724.2	43.30	43.40	-370.2	5,095	-7.27%	大買/大賣/鉅額交易
2020/01/15	101	41.88	19	41.92	41.90	82	4,660	1.76%	大買/
2020/01/14	70.8	41.94	41	41.92	41.95	29.8	4,678	0.64%
2020/01/13	58.4	41.49	31	41.51	41.85	27.4	4,682	0.58%
2020/01/10	86	41.04	26	41.04	41.10	60	4,698	1.28%
2020/01/09	26.8	40.97	5	41.05	41.00	21.8	4,712	0.46%
2020/01/08	54	40.80	50	41.15	40.65	4	4,821	0.08%
2020/01/07	17	41.72	17	41.73	41.50	0	4,809	0.00%
2020/01/06	8	41.97	5	42.02	42.05	3	4,839	0.06%
2020/01/03	34	42.21	7	42.47	42.15	27	4,868	0.55%
2020/01/02	15	42.14	96	42.27	42.40	-81	4,972	-1.63%
2019/12/31	3	41.92	34	42.01	42.10	-31	5,193	-0.60%
2019/12/30	3	41.85	36	41.80	41.85	-33	5,143	-0.64%
2019/12/27	13	41.49	12	41.53	41.60	1	5,131	0.02%
2019/12/26	10	41.39	13	41.68	41.25	-3	5,128	-0.06%
2019/12/25	11	41.73	16	41.71	41.75	-5	5,112	-0.10%
2019/12/24	3	41.35	15	41.38	41.40	-12	5,110	-0.23%
2019/12/23	1	41.20	9	41.27	41.25	-8	5,109	-0.16%
2019/12/20	4	41.06	3	41.18	41.20	1	5,111	0.02%
2019/12/19	13	40.94	4	40.99	41.10	9	5,101	0.18%
2019/12/18	17	41.07	83.1	41.06	41.10	-66.1	5,079	-1.30%
2019/12/17	3	41.05	7	41.06	41.10	-4	5,051	-0.08%
2019/12/16	11	41.04	19	41.14	41.05	-8	5,040	-0.16%
2019/12/13	12	41.25	5	41.25	41.15	7	5,023	0.14%
2019/12/12	6	41.27	3	41.28	41.30	3	5,005	0.06%
2019/12/11	11	41.36	5	41.35	41.30	6	4,996	0.12%
2019/12/10	48.9	41.01	2	40.90	41.00	46.9	4,982	0.94%
2019/12/09	144	40.96	35	40.90	40.85	109	4,966	2.19%	大買/鉅額交易
2019/12/06	55.2	40.96	96	40.94	40.90	-40.8	4,948	-0.82%
2019/12/05	223	41.10	189	41.25	41.05	34	4,904	0.69%	大買/大賣/
2019/12/04	61	42.61	23	42.52	42.50	38	4,609	0.82%
2019/12/03	38	42.75	66	42.76	42.75	-28	4,504	-0.62%
2019/12/02	100	42.77	10	42.75	42.75	90	4,409	2.04%
2019/11/29	110	42.72	45	42.73	42.70	65	4,281	1.52%	大買/
2019/11/28	107	42.47	183	42.53	42.60	-76	4,179	-1.82%	大買/大賣/
2019/11/27	124	41.80	13	41.87	41.85	111	4,082	2.72%	大買/鉅額交易
2019/11/26	180	41.84	41	41.79	41.75	139	4,029	3.45%	大買/鉅額交易
2019/11/25	160	41.94	95	41.93	41.85	65	3,969	1.64%	大買/
2019/11/22	30	42.12	21	42.13	42.10	9	3,822	0.24%
2019/11/21	99.5	42.11	6	42.10	42.20	93.5	3,742	2.50%
2019/11/20	39	42.31	14	42.34	42.35	25	3,647	0.69%
2019/11/19	58.7	42.19	28.6	42.32	42.30	30	3,571	0.84%
2019/11/18	277	42.36	126	42.19	42.25	151	3,463	4.36%	大買/大賣/鉅額交易
2019/11/15	270	42.83	191.6	42.88	42.60	78.4	3,341	2.35%	大買/大賣/
2019/11/14	931	43.40	1,208.7	43.44	43.20	-277.7	3,082	-9.01%	大買/大賣/鉅額交易
2019/11/13	2	39.70	22.1	39.70	39.70	-20.1	2,258	-0.89%
2019/11/12	36	35.84	42.1	35.79	36.10	-6.1	2,244	-0.27%
2019/11/11	8	35.40	189	35.43	35.40	-181	2,177	-8.31%	大賣/鉅額交易
2019/11/08	41	35.30	18	35.25	35.30	23	2,160	1.06%
2019/11/07	42	35.19	33.4	35.21	35.05	8.6	2,156	0.40%
2019/11/06	32	34.97	5.1	35.09	35.10	26.9	2,134	1.26%
2019/11/05	27	35.06	22	35.17	35.00	5	2,103	0.24%
2019/11/04	42	35.07	6	35.14	35.10	36	2,104	1.71%
2019/11/01	52	34.85	17	34.71	34.80	35	2,081	1.68%
2019/10/31	40	34.94	15	34.93	34.80	25	2,093	1.19%
2019/10/30	9	34.81	1	34.90	34.90	8	2,059	0.39%
2019/10/29	15	34.90	0	0.00	34.90	15	2,056	0.73%
2019/10/28	34	34.97	6	34.88	34.90	28	2,048	1.37%
2019/10/25	225	34.96	28	34.99	34.80	197	2,037	9.67%	大買/鉅額交易
2019/10/24	46	35.08	2	35.10	35.25	44	1,984	2.22%
2019/10/23	35	34.98	30	34.95	34.95	5	1,949	0.26%
2019/10/22	186	35.00	6	35.18	35.00	180	1,933	9.31%	大買/鉅額交易
2019/10/21	23	35.04	3	35.13	35.00	20	1,903	1.05%
2019/10/18	17	34.98	5	34.96	35.00	12	1,859	0.65%
2019/10/17	32	35.22	1	35.35	35.20	31	1,816	1.71%
2019/10/16	44	35.01	46	35.24	35.45	-2	1,783	-0.11%
2019/10/15	46	34.69	7	34.59	34.70	39	1,654	2.36%
2019/10/14	86.3	34.76	11	34.85	34.75	75.3	1,613	4.66%
2019/10/09	74	34.64	35.2	34.56	34.60	38.8	1,567	2.48%
2019/10/08	137.4	35.10	82	35.17	35.00	55.4	1,523	3.64%	大買/
2019/10/07	213	35.81	282	36.31	35.90	-69	1,374	-5.02%	大買/大賣/
2019/10/04	14	38.30	7	38.30	38.35	7	1,132	0.62%
2019/10/03	27	38.34	3	38.37	38.35	24	1,139	2.11%
2019/10/02	15	38.70	0	0.00	38.60	15	1,145	1.31%
2019/10/01	105	38.80	4	38.86	38.95	101	1,149	8.78%	大買/鉅額交易
2019/09/27	25	38.83	40	39.01	38.75	-15	1,155	-1.30%
2019/09/26	35	39.19	11	39.19	39.10	24	1,156	2.07%
2019/09/25	19	39.11	0.1	39.30	39.20	19	1,159	1.63%
2019/09/24	0	0.00	12	39.51	39.55	-12	1,172	-1.02%
2019/09/23	8	39.66	41	39.61	39.60	-33	1,175	-2.81%
2019/09/20	30	39.50	55	39.47	39.50	-25	1,172	-2.13%
2019/09/19	0	0.00	85	39.65	39.50	-85	1,160	-7.33%
2019/09/18	0	0.00	19	39.52	39.60	-19	1,153	-1.65%
2019/09/17	5	39.20	11	39.34	39.35	-6	1,152	-0.52%
2019/09/16	0	0.00	30.4	39.15	39.20	-30.4	1,146	-2.65%
2019/09/12	2	39.10	13	39.06	39.05	-11	1,149	-0.96%
2019/09/11	3	39.00	8	39.03	39.00	-5	1,162	-0.43%
2019/09/10	7	39.05	5	39.10	39.15	2	1,161	0.17%
2019/09/09	2	39.00	8	38.97	39.05	-6	1,158	-0.52%
2019/09/06	7	38.91	40	38.85	38.80	-33	1,157	-2.85%
2019/09/05	7	38.80	11	38.80	38.90	-4	1,165	-0.34%
2019/09/04	3	38.55	11	38.59	38.70	-8	1,164	-0.69%
2019/09/03	1	38.50	20	38.55	38.50	-19	1,177	-1.61%
2019/09/02	7	38.55	6	38.56	38.60	1	1,180	0.08%
2019/08/30	17	38.26	28	38.40	38.50	-11	1,179	-0.93%
2019/08/29	71	38.00	5	38.00	38.00	66	1,170	5.64%
2019/08/28	85	40.08	7	40.05	40.05	78	1,144	6.82%
2019/08/27	22	40.17	0	0.00	40.20	22	1,105	1.99%
2019/08/26	17	40.04	2	40.00	40.10	15	1,095	1.37%
2019/08/23	17	40.56	18.1	40.60	40.50	-1.1	1,080	-0.10%
2019/08/22	27	40.70	25	40.73	40.70	2	1,080	0.19%
2019/08/21	4	40.50	17	40.55	40.55	-13	1,073	-1.21%
2019/08/20	14	40.42	70	40.38	40.35	-56	1,066	-5.25%
2019/08/19	4	40.24	6	40.23	40.25	-2	1,053	-0.19%
2019/08/16	28	40.11	6	40.03	40.10	22	1,069	2.06%
2019/08/15	16	39.71	14	39.75	39.80	2	1,059	0.19%
2019/08/14	29	40.09	2	40.10	40.05	27	1,056	2.56%
2019/08/13	42	39.95	0	0.00	39.95	42	1,062	3.95%
2019/08/12	59	40.67	29	40.78	40.35	30	1,068	2.81%
2019/08/08	0	0.00	32	40.24	40.50	-32	1,074	-2.98%
2019/08/07	11	39.65	5	39.77	39.70	6	1,071	0.56%
2019/08/06	56	39.33	40	39.42	39.60	16	1,093	1.46%
2019/08/05	2	40.00	26	40.14	40.00	-24	1,108	-2.17%
2019/08/02	25	39.89	21	40.05	39.75	4	1,133	0.35%
2019/08/01	118	40.40	0	0.00	40.30	118	1,211	9.74%	大買/鉅額交易
2019/07/31	5	40.51	6	40.59	40.50	-1	1,212	-0.08%
2019/07/30	3	40.77	7	40.80	40.75	-4	1,205	-0.33%
2019/07/29	43.1	40.76	1	40.80	40.75	42.1	1,212	3.47%
2019/07/26	5	40.90	6	40.98	40.95	-1	1,207	-0.08%
2019/07/25	3	41.00	3	41.08	41.05	0	1,229	0.00%
2019/07/24	1	40.95	15	41.07	41.10	-14	1,230	-1.14%
2019/07/23	17.2	40.74	18	40.90	40.95	-0.8	1,227	-0.07%
2019/07/22	22	40.75	0	0.00	40.75	22	1,217	1.81%
2019/07/19	4	40.53	72	40.50	40.60	-68	1,215	-5.60%
2019/07/18	22	40.25	11	40.29	40.20	11	1,208	0.91%
2019/07/17	15	40.16	8	40.20	40.20	7	1,212	0.58%
2019/07/16	4	40.36	19	40.36	40.20	-15	1,219	-1.23%
2019/07/15	41	40.44	4	40.58	40.35	37	1,211	3.05%
2019/07/12	6	40.53	16	40.54	40.50	-10	1,220	-0.82%
2019/07/11	0	0.00	23	40.49	40.55	-23	1,236	-1.86%
2019/07/10	48	40.38	3	40.40	40.35	45	1,247	3.61%
2019/07/09	51	40.15	2	40.25	40.20	49	1,261	3.89%
2019/07/08	20	40.04	3	40.03	40.20	17	1,270	1.34%
2019/07/05	10	39.98	2	40.10	40.25	8	1,282	0.62%
2019/07/04	6	40.15	1	40.15	40.10	5	1,271	0.39%
2019/07/03	26	40.08	1	40.20	40.25	25	1,279	1.95%
2019/07/02	1	40.25	75	40.36	40.30	-74	1,309	-5.65%
2019/07/01	12	40.29	57	40.48	40.45	-45	1,321	-3.41%
2019/06/28	4	39.99	23	40.15	39.95	-19	1,308	-1.45%
2019/06/27	6	39.91	4	39.99	40.00	2	1,309	0.15%
2019/06/26	0	0.00	15	39.96	39.85	-15	1,315	-1.14%
2019/06/25	0	0.00	16	39.95	39.95	-16	1,321	-1.21%
2019/06/24	2	39.75	4.6	39.94	39.90	-2.6	1,325	-0.20%
2019/06/21	1	39.70	3	39.72	39.65	-2	1,333	-0.15%
2019/06/20	0	0.00	8	39.74	39.70	-8	1,344	-0.60%
2019/06/19	19.2	39.19	10	39.38	39.45	9.2	1,353	0.68%
2019/06/18	0	0.00	3	39.08	39.10	-3	1,345	-0.22%
2019/06/17	52	39.10	0	0.00	39.15	52	1,349	3.85%
2019/06/14	0	0.00	7	38.94	38.90	-7	1,358	-0.52%
2019/06/13	1	38.80	1	38.90	38.85	0	1,370	0.00%
2019/06/12	6	38.94	5	39.00	38.90	1	1,380	0.07%
2019/06/11	11	38.98	3	38.95	38.90	8	1,392	0.57%
2019/06/10	1	38.55	2	38.60	38.70	-1	1,389	-0.07%
2019/06/06	4	38.33	0	0.00	38.30	4	1,407	0.28%
2019/06/05	17	38.49	0	0.00	38.35	17	1,431	1.19%
2019/06/04	10	38.40	0	0.00	38.40	10	1,445	0.69%
2019/06/03	6	38.21	0	0.00	38.45	6	1,459	0.41%
2019/05/31	2	38.48	0	0.00	38.40	2	1,489	0.13%
2019/05/30	0	0.00	2	38.05	38.20	-2	1,495	-0.13%
2019/05/29	29	37.86	0	0.00	37.85	29	1,503	1.93%
2019/05/28	59	37.91	0	0.00	37.85	59	1,505	3.92%
2019/05/24	10	38.20	1	38.10	38.30	9	1,510	0.60%
2019/05/23	44.1	37.92	11	37.90	37.85	33.1	1,534	2.16%
2019/05/22	11	38.26	1	38.40	38.20	10	1,581	0.63%
2019/05/21	2	38.25	30	38.24	38.35	-28	1,685	-1.66%
2019/05/20	35	38.01	5	38.10	38.15	30	1,694	1.77%
2019/05/17	16	38.08	1	38.20	38.05	15	1,703	0.88%
2019/05/16	27	38.31	0	0.00	38.20	27	1,696	1.59%
2019/05/15	2	38.75	0	0.00	38.70	2	1,701	0.12%
2019/05/14	23	38.18	7	38.07	38.50	16	1,697	0.94%
2019/05/13	45	38.62	7	38.52	38.55	38	1,678	2.26%
2019/05/10	32	39.30	51	39.50	39.20	-19	1,646	-1.15%
2019/05/09	118	39.78	272	40.00	39.50	-154	1,631	-9.44%	大買/大賣/鉅額交易
2019/05/08	11.1	40.86	2	40.85	40.90	9.1	1,535	0.59%
2019/05/07	29	40.91	5	40.90	41.00	24	1,541	1.56%
2019/05/06	21	40.95	29	40.96	40.85	-8	1,538	-0.52%
2019/05/03	71	41.37	6.1	41.39	41.40	64.9	1,521	4.27%
2019/05/02	8	41.13	60	41.24	41.40	-52	1,518	-3.42%
2019/04/30	12	40.77	0	0.00	40.80	12	1,487	0.81%
2019/04/29	5	40.83	9	40.93	40.75	-4	1,492	-0.27%
2019/04/26	5	40.89	7.5	40.90	40.90	-2.5	1,485	-0.17%
2019/04/25	2	40.85	0	0.00	40.95	2	1,495	0.13%
2019/04/24	10	40.91	3	40.87	40.95	7	1,503	0.47%
2019/04/23	40	40.94	4	40.93	40.95	36	1,516	2.37%
2019/04/22	10	40.82	8	40.94	41.05	2	1,521	0.13%
2019/04/19	32	40.82	6	40.78	40.80	26	1,538	1.69%
2019/04/18	47	40.83	19	40.72	40.60	28	1,547	1.81%
2019/04/17	33.4	40.97	2	40.95	41.00	31.4	1,561	2.01%
2019/04/16	27	41.04	14	41.08	41.00	13	1,542	0.84%
2019/04/15	5	41.22	10	41.43	41.15	-5	1,539	-0.32%
2019/04/12	30	41.33	38	41.38	41.20	-8	1,524	-0.52%
2019/04/11	15	41.12	22	41.20	41.20	-7	1,511	-0.46%
2019/04/10	7	40.62	1	40.65	40.75	6	1,485	0.40%
2019/04/09	25.4	40.64	3	40.75	40.75	22.4	1,484	1.51%
2019/04/08	45	40.59	4	40.70	40.55	41	1,470	2.79%
2019/04/03	7	40.86	10	40.99	40.90	-3	1,425	-0.21%
2019/04/02	23	41.03	19	40.99	41.00	4	1,407	0.28%
2019/04/01	39	40.71	42	40.78	40.80	-3	1,392	-0.22%
2019/03/29	15	40.63	54	40.66	40.65	-39	1,379	-2.83%
2019/03/28	1	40.50	25	40.50	40.55	-24	1,388	-1.73%
2019/03/27	10	40.50	0	0.00	40.45	10	1,409	0.71%
2019/03/26	0	0.00	1	40.45	40.50	-1	1,414	-0.07%
2019/03/25	12	40.15	0	0.00	40.15	12	1,418	0.85%
2019/03/22	7.2	40.49	30	40.47	40.55	-22.8	1,406	-1.62%
2019/03/21	10	40.37	13	40.29	40.45	-3	1,394	-0.22%
2019/03/20	14	40.07	5	40.12	40.15	9	1,387	0.65%
2019/03/19	85.5	40.25	10	40.16	40.10	75.5	1,385	5.45%
2019/03/18	36	40.19	17	40.21	40.25	19	1,374	1.38%
2019/03/15	10	40.46	55	40.49	40.35	-45	1,360	-3.31%
2019/03/14	9.8	40.27	11	40.26	40.25	-1.2	1,352	-0.09%
2019/03/13	11	40.07	109	40.03	40.20	-98	1,352	-7.24%	大賣/
2019/03/12	81	40.00	11	40.00	39.90	70	1,346	5.20%
2019/03/11	14	39.70	13	39.76	39.90	1	1,329	0.08%
2019/03/08	46	39.37	9	39.42	39.35	37	1,329	2.78%
2019/03/07	53	39.72	3	39.72	39.65	50	1,320	3.79%
2019/03/06	115	39.76	12	39.75	39.80	103	1,305	7.89%	大買/鉅額交易
2019/03/05	4	39.90	2	39.95	39.90	2	1,276	0.16%
2019/03/04	1	40.00	7	40.04	40.00	-6	1,265	-0.47%
2019/02/27	11	40.00	5	40.01	40.10	6	1,258	0.48%
2019/02/26	12	40.18	0	0.00	40.10	12	1,259	0.95%
2019/02/25	7	40.11	7	40.06	40.15	0	1,253	0.00%
2019/02/22	174	39.94	5	40.00	40.00	169	1,259	13.41%	大買/鉅額交易
2019/02/21	66.4	39.83	10	39.98	40.00	56.4	1,241	4.54%
2019/02/20	196	40.49	122.1	41.00	40.25	73.9	1,191	6.21%	大買/大賣/
2019/02/19	34	41.76	32	41.91	41.60	2	1,091	0.18%
2019/02/18	9	41.73	14	41.76	41.85	-5	1,103	-0.45%
2019/02/15	29	41.41	15	41.40	41.50	14	1,094	1.28%
2019/02/14	46	41.24	2	41.30	41.50	44	1,099	4.00%
2019/02/13	17.2	40.83	9	40.83	40.80	8.2	1,084	0.76%
2019/02/12	7	40.75	0	0.00	40.80	7	1,112	0.63%
2019/02/11	9	40.88	6	40.89	40.80	3	1,120	0.27%
2019/01/30	6	40.97	7	40.92	40.85	-1	1,132	-0.09%
2019/01/29	0	40.60	11	40.55	40.65	-11	1,125	-0.98%
2019/01/28	1	40.40	7	40.50	40.65	-6	1,126	-0.53%
2019/01/25	14	40.23	1	40.30	40.30	13	1,136	1.14%
2019/01/24	2	40.13	0	0.00	40.15	2	1,138	0.18%
2019/01/23	1	40.10	1	40.15	40.10	0	1,148	0.00%
2019/01/22	62	40.22	7	40.17	40.15	55	1,147	4.79%
2019/01/21	4	40.14	6	40.23	40.30	-2	1,148	-0.17%
2019/01/18	3	39.98	2	40.05	40.05	1	1,140	0.09%
2019/01/17	4	40.19	7	40.11	40.05	-3	1,157	-0.26%
2019/01/16	0	0.00	4	39.96	40.15	-4	1,152	-0.35%
2019/01/15	2.2	39.76	13	39.75	39.90	-10.8	1,148	-0.94%
2019/01/14	6	39.47	7	39.53	39.40	-1	1,131	-0.09%
2019/01/11	4	39.39	21	39.40	39.50	-17	1,152	-1.48%
2019/01/10	15	39.29	21	39.24	39.35	-6	1,136	-0.53%
2019/01/09	19	38.95	4	39.10	39.20	15	1,154	1.30%
2019/01/08	14	38.73	10	38.73	38.65	4	1,156	0.35%
2019/01/07	14	38.68	1	38.50	38.65	13	1,186	1.10%
2019/01/04	6	38.74	8	38.59	38.50	-2	1,200	-0.17%
2019/01/02	4	38.81	2	38.95	38.75	2	1,293	0.15%
2018/12/28	1	38.65	0	0.00	38.80	1	1,296	0.08%
2018/12/27	19	38.82	8	38.75	38.65	11	1,332	0.83%
2018/12/25	5	38.54	0	0.00	38.55	5	1,340	0.37%
2018/12/24	7	38.71	1	38.70	38.75	6	1,333	0.45%
2018/12/22	4	38.68	8	38.64	38.65	-4	1,331	-0.30%
2018/12/21	2	38.58	3	38.75	38.70	-1	1,343	-0.07%
2018/12/20	32	38.76	2	38.80	38.75	30	1,322	2.27%
2018/12/19	27	38.99	12	39.09	39.10	15	1,293	1.16%
2018/12/18	7	39.23	0	0.00	39.20	7	1,277	0.55%
2018/12/17	10	39.65	0	0.00	39.60	10	1,273	0.79%
2018/12/14	3	39.72	0	0.00	39.85	3	1,281	0.23%
2018/12/13	9	39.95	0	0.00	40.00	9	1,289	0.70%
2018/12/12	11	39.94	0	0.00	39.95	11	1,293	0.85%
2018/12/11	5	39.83	11	40.04	39.80	-6	1,287	-0.47%
2018/12/10	3	39.78	10	39.81	39.85	-7	1,317	-0.53%
2018/12/07	2	39.93	0	0.00	40.10	2	1,325	0.15%
2018/12/06	5	39.96	18	39.90	39.85	-13	1,326	-0.98%
2018/12/05	0	0.00	5	40.66	40.50	-5	1,351	-0.37%
2018/12/04	16	40.82	37	40.80	40.80	-21	1,373	-1.53%
2018/12/03	13	40.52	70	40.58	40.80	-57	1,389	-4.10%
2018/11/30	2	40.25	27	40.36	40.05	-25	1,377	-1.82%
2018/11/29	4	40.26	3	40.20	40.20	1	1,385	0.07%
2018/11/28	0	0.00	1	40.10	40.15	-1	1,397	-0.07%
2018/11/27	2	39.90	0.3	39.95	39.95	1.7	1,399	0.12%
2018/11/26	43	39.85	1	39.80	39.80	42	1,397	3.01%
2018/11/23	3.1	39.75	0	0.00	39.60	3.1	1,397	0.22%
2018/11/22	6.1	39.98	0	0.00	39.90	6.1	1,411	0.43%
2018/11/21	4	40.09	10	40.05	40.15	-6	1,419	-0.42%
2018/11/20	6	40.49	5	40.48	40.25	1	1,413	0.07%
2018/11/19	6	40.54	1	40.50	40.55	5	1,418	0.35%
2018/11/16	5	40.50	3	40.48	40.60	2	1,406	0.14%
2018/11/15	10	40.26	14	40.20	40.30	-4	1,403	-0.29%
2018/11/14	6	39.88	7	39.91	39.95	-1	1,386	-0.07%
2018/11/13	4	39.05	2	39.08	39.45	2	1,393	0.14%
2018/11/12	4	39.36	8	39.40	39.50	-4	1,397	-0.29%
2018/11/09	48	39.68	2	39.50	39.45	46	1,422	3.23%
2018/11/08	9	39.62	0	0.00	39.55	9	1,407	0.64%
2018/11/07	59	39.55	1	39.55	39.65	58	1,434	4.04%
2018/11/06	5	39.82	0	0.00	39.50	5	1,461	0.34%
2018/11/05	30.1	40.15	0	0.00	39.85	30.1	1,498	2.01%
2018/11/02	8	40.21	2	40.30	40.25	6	1,602	0.37%
2018/11/01	34	40.09	20	40.10	40.20	14	1,594	0.88%
2018/10/31	44	39.61	2	39.60	39.85	42	1,606	2.61%
2018/10/30	2	39.45	17	39.34	39.20	-15	1,628	-0.92%
2018/10/29	0	0.00	1	39.35	39.30	-1	1,675	-0.06%
2018/10/26	8	39.06	5	38.88	39.25	3	1,699	0.18%
2018/10/25	64	39.08	12	39.15	38.90	52	1,712	3.04%
2018/10/24	15	39.60	2	39.95	40.00	13	1,705	0.76%
2018/10/23	3	40.05	0	0.00	40.00	3	1,700	0.18%
2018/10/22	3	40.28	2	40.15	40.40	1	1,696	0.06%
2018/10/19	16	40.30	0	0.00	40.00	16	1,705	0.94%
2018/10/18	0	0.00	4	41.13	41.00	-4	1,687	-0.24%
2018/10/17	24	41.40	22	41.43	41.25	2	1,677	0.12%
2018/10/16	38	40.66	5	40.70	40.80	33	1,657	1.99%
2018/10/15	7	40.09	2	40.40	40.20	5	1,633	0.31%
2018/10/12	12	39.33	13	39.75	39.85	-1	1,608	-0.06%
2018/10/11	88	39.26	26	39.28	39.40	62	1,583	3.92%
2018/10/09	7	41.01	2	40.95	41.00	5	1,505	0.33%
2018/10/08	2	41.45	0	0.00	41.45	2	1,487	0.13%
2018/10/05	22	41.65	1	41.50	41.50	21	1,486	1.41%
2018/10/04	4	42.40	1	42.45	42.55	3	1,451	0.21%
2018/10/03	5	42.50	8	42.66	42.50	-3	1,451	-0.21%
2018/10/02	2	42.60	13	42.59	42.60	-11	1,449	-0.76%
2018/10/01	0	0.00	1	42.65	42.70	-1	1,453	-0.07%
2018/09/28	14	42.56	0	0.00	42.65	14	1,460	0.96%
2018/09/27	1	42.85	2	42.85	42.80	-1	1,455	-0.07%
2018/09/26	5	42.60	0	0.00	42.85	5	1,455	0.34%
2018/09/25	5	42.60	1	42.65	42.65	4	1,459	0.27%
2018/09/21	5	42.57	3	42.55	42.50	2	1,470	0.14%
2018/09/20	12	42.78	0	0.00	42.75	12	1,465	0.82%
2018/09/19	7	42.94	21.6	42.91	43.00	-14.6	1,471	-0.99%
2018/09/18	1	42.85	34	42.95	42.85	-33	1,460	-2.26%
2018/09/17	4	43.10	5	43.02	43.10	-1	1,467	-0.07%
2018/09/14	4.3	43.46	3	43.47	43.20	1.3	1,467	0.09%
2018/09/13	2	42.95	2	43.08	43.15	0	1,436	0.00%
2018/09/12	7	42.68	10	42.72	42.90	-3	1,433	-0.21%
2018/09/11	15.1	42.87	0	0.00	42.50	15.1	1,440	1.05%
2018/09/10	5	42.29	1	42.70	42.25	4	1,406	0.28%
2018/09/07	14	43.21	2	43.10	43.05	12	1,388	0.86%
2018/09/06	3	43.50	2	43.50	43.45	1	1,370	0.07%
2018/09/05	9	43.98	2	43.80	43.75	7	1,359	0.51%
2018/09/04	8	44.01	15	44.19	44.00	-7	1,345	-0.52%
2018/09/03	2	44.00	7	43.96	43.90	-5	1,330	-0.38%
2018/08/31	0	0.00	9	43.75	43.75	-9	1,323	-0.68%
2018/08/30	12	43.77	3	43.77	43.80	9	1,328	0.68%
2018/08/29	2	43.55	4	43.61	43.60	-2	1,332	-0.15%
2018/08/28	16	43.74	15	43.84	43.70	1	1,310	0.08%
2018/08/27	11	43.70	0	0.00	43.75	11	1,311	0.84%
2018/08/24	17	43.75	25	43.76	43.80	-8	1,309	-0.61%
2018/08/23	1	44.00	0	0.00	44.00	1	1,330	0.08%
2018/08/22	1	44.00	10	44.00	43.95	-9	1,334	-0.67%
2018/08/20	4	44.23	1	43.95	44.00	3	1,327	0.23%
2018/08/17	1	44.40	3	44.37	44.40	-2	1,312	-0.15%
2018/08/16	1.1	44.01	42	44.12	44.10	-40.9	1,288	-3.17%
2018/08/15	5.1	44.54	3	44.35	44.35	2.1	1,259	0.17%
2018/08/14	3.1	44.78	55	44.75	44.65	-51.9	1,245	-4.17%
2018/08/13	4.1	44.13	37	44.23	44.50	-32.9	1,223	-2.69%
2018/08/10	13	44.46	53	44.52	44.50	-40	1,188	-3.36%
2018/08/09	62	44.31	79	44.16	44.15	-17	1,142	-1.49%
2018/08/08	6	42.71	3	42.73	42.60	3	1,034	0.29%
2018/08/07	28	42.47	1	42.80	42.45	27	1,036	2.61%
2018/08/06	10	42.74	11	42.77	42.75	-1	1,105	-0.09%
2018/08/03	102	45.23	4	45.15	45.15	98	1,087	9.01%	大買/
2018/08/02	42.1	45.50	5	45.43	45.40	37.1	1,040	3.56%
2018/08/01	30	45.50	9	45.50	45.50	21	1,022	2.05%
2018/07/31	84	45.08	5	45.05	45.15	79	1,011	7.81%
2018/07/30	0	0.00	11.5	45.03	44.95	-11.5	1,003	-1.15%
2018/07/27	41	45.02	0	0.00	45.00	41	1,008	4.07%
2018/07/26	12	45.07	17	45.05	45.10	-5	1,021	-0.49%
2018/07/25	1	44.65	5	44.77	44.80	-4	1,034	-0.39%
2018/07/24	13	44.36	2	44.40	44.45	11	1,063	1.03%
2018/07/23	0	0.00	2	44.38	44.40	-2	1,085	-0.18%
2018/07/20	1	44.45	5	44.41	44.30	-4	1,101	-0.36%
2018/07/19	4	44.38	4	44.30	44.25	0	1,121	0.00%
2018/07/18	7	44.11	5.2	44.19	44.30	1.8	1,159	0.16%
2018/07/17	5	44.07	1	44.20	44.10	4	1,187	0.34%
2018/07/16	5	44.13	5	44.15	44.00	0	1,186	0.00%
2018/07/13	3.5	43.99	10	43.99	44.10	-6.5	1,195	-0.54%
2018/07/12	5	43.46	0	0.00	43.75	5	1,205	0.41%
2018/07/11	16	43.60	0	0.00	43.50	16	1,234	1.30%
2018/07/10	2	44.03	8	44.05	43.95	-6	1,229	-0.49%
2018/07/09	6	43.37	0.1	43.60	43.60	5.9	1,257	0.47%
2018/07/06	0	0.00	1	43.50	43.45	-1	1,281	-0.08%
2018/07/05	7	43.97	1	43.90	43.75	6	1,318	0.45%
2018/07/04	2	44.05	13	44.11	44.25	-11	1,343	-0.82%
2018/07/03	8	43.99	7	44.53	44.05	1	1,371	0.07%
2018/07/02	5	44.51	3	44.53	44.50	2	1,386	0.14%
2018/06/29	12	44.03	3.3	44.46	44.45	8.7	1,423	0.61%
2018/06/28	9	44.09	10	44.12	44.00	-1	1,424	-0.07%
2018/06/27	3	44.43	2	44.40	44.50	1	1,445	0.07%
2018/06/26	8	44.27	1	44.50	44.30	7	1,459	0.48%
2018/06/25	4	44.78	4	44.70	44.70	0	1,475	0.00%
2018/06/22	2	44.70	5	44.65	44.75	-3	1,494	-0.20%
2018/06/21	1	44.85	1	45.05	44.85	0	1,510	0.00%
2018/06/20	11.1	44.72	3	44.98	44.70	8.1	1,539	0.53%
2018/06/19	6	45.13	0.1	45.10	45.05	5.9	1,536	0.38%
2018/06/14	0	0.00	4	45.55	45.50	-4	1,535	-0.26%
2018/06/13	0	0.00	2	46.08	45.90	-2	1,541	-0.13%
2018/06/12	2	46.10	5	46.15	46.05	-3	1,555	-0.19%
2018/06/11	11.2	46.13	3	46.15	46.10	8.2	1,559	0.53%
2018/06/08	1	46.00	4	45.98	45.90	-3	1,574	-0.19%
2018/06/07	0	0.00	4	46.15	46.15	-4	1,581	-0.25%
2018/06/06	7.2	46.01	0	0.00	46.15	7.2	1,583	0.45%
2018/06/05	2	46.00	13	46.00	45.90	-11	1,584	-0.69%
2018/06/04	16	45.81	13	45.82	46.05	3	1,590	0.19%
2018/06/01	1	45.40	0	0.00	45.50	1	1,586	0.06%
2018/05/31	4	45.21	16	45.58	45.50	-12	1,589	-0.75%
2018/05/30	3	44.82	2	44.85	44.95	1	1,555	0.06%
2018/05/29	5	44.99	0	0.00	45.00	5	1,550	0.32%
2018/05/28	17	45.18	0	0.00	45.20	17	1,549	1.10%
2018/05/25	3	45.32	0	0.00	45.25	3	1,554	0.19%
2018/05/24	3	45.38	1	45.45	45.35	2	1,568	0.13%
2018/05/23	0	0.00	4	45.45	45.45	-4	1,587	-0.25%
2018/05/22	9	45.41	5	45.50	45.55	4	1,605	0.25%
2018/05/21	9	45.47	1	45.45	45.35	8	1,631	0.49%
2018/05/18	14	45.84	2	45.75	45.80	12	1,634	0.73%
2018/05/17	20	45.90	4	45.93	45.95	16	1,708	0.94%
2018/05/16	0	0.00	13	45.73	45.95	-13	1,712	-0.76%
2018/05/15	0	0.00	19	45.47	45.60	-19	1,719	-1.11%
2018/05/14	36.2	44.78	32	45.01	45.30	4.2	1,738	0.24%
2018/05/11	3	46.15	84	46.15	46.15	-81	1,667	-4.86%
2018/05/10	5	46.05	3	46.13	46.15	2	1,661	0.12%
2018/05/09	20	46.04	2	46.10	46.00	18	1,667	1.08%
2018/05/08	5	45.40	0.1	45.75	45.90	4.9	1,674	0.29%
2018/05/07	40	45.36	2.2	45.24	45.45	37.8	1,686	2.24%
2018/05/04	0	0.00	1	44.95	45.00	-1	1,686	-0.06%
2018/05/03	9	44.69	0	0.00	44.70	9	1,684	0.53%
2018/05/02	3.1	44.84	1	44.80	44.65	2.1	1,675	0.12%
2018/04/30	10.1	44.46	0	0.00	44.40	10.1	1,662	0.61%
2018/04/27	50	44.30	7	44.38	44.30	43	1,631	2.64%
2018/04/26	1	44.35	6	44.35	44.35	-5	1,631	-0.31%
2018/04/25	8	44.41	0	0.00	44.50	8	1,631	0.49%
2018/04/24	11.4	44.78	1	45.10	44.50	10.3	1,622	0.64%
2018/04/23	9.5	45.70	22	45.78	45.40	-12.5	1,628	-0.77%
2018/04/20	1.2	46.00	1	45.95	45.90	0.2	1,620	0.02%
2018/04/19	4.2	46.00	0	0.00	46.00	4.2	1,631	0.26%
2018/04/18	1.2	45.95	2	46.05	45.90	-0.8	1,665	-0.05%
2018/04/17	9	46.02	7	46.10	46.00	2	1,661	0.12%
2018/04/16	2	46.55	0	0.00	46.55	2	1,635	0.12%
2018/04/13	5.2	46.64	10	46.80	46.50	-4.8	1,635	-0.29%
2018/04/12	26	46.71	1	46.70	46.75	25	1,613	1.55%
2018/04/11	31	47.00	0	0.00	46.90	31	1,598	1.94%
2018/04/10	70	47.20	0	0.00	47.00	70	1,561	4.48%
2018/04/09	2	47.18	3	47.33	47.30	-1	1,535	-0.07%
2018/04/03	4	47.28	31	47.19	47.35	-27	1,510	-1.79%
2018/04/02	5	47.11	16.1	47.28	47.50	-11.1	1,504	-0.74%
2018/03/31	11	46.82	16	46.72	47.00	-5	1,460	-0.34%
2018/03/30	23	46.87	5	46.90	46.30	18	1,450	1.24%
2018/03/29	5	46.99	0	0.00	47.10	5	1,424	0.35%
2018/03/28	10	46.75	7	46.79	46.90	3	1,413	0.21%
2018/03/27	1	46.50	1.1	46.78	46.45	0	1,392	0.00%
2018/03/26	13	46.37	0	0.00	46.30	13	1,390	0.94%
2018/03/23	13	46.35	15	46.37	46.50	-2	1,390	-0.14%
2018/03/22	3	46.62	64	46.62	46.65	-61	1,440	-4.23%
2018/03/21	3	46.65	0	0.00	46.60	3	1,447	0.21%
2018/03/20	0	46.35	1	46.55	46.60	-1	1,454	-0.07%
2018/03/19	0	46.45	2	46.35	46.45	-2	1,466	-0.14%
2018/03/16	52	46.11	0.4	46.20	46.10	51.6	1,466	3.52%
2018/03/15	19	46.51	0	0.00	46.40	19	1,463	1.30%
2018/03/14	2	46.60	1	46.80	46.55	1	1,480	0.07%
2018/03/13	12.2	46.47	2	46.50	46.35	10.2	1,478	0.69%
2018/03/12	0	46.35	41	46.50	46.35	-41	1,483	-2.76%
2018/03/09	5	46.43	30	46.35	46.30	-25	1,502	-1.66%
2018/03/08	3.2	46.05	0	0.00	46.10	3.2	1,541	0.21%
2018/03/07	20	46.00	5	46.05	46.00	15	1,563	0.96%
2018/03/06	1	46.55	0	0.00	46.40	1	1,562	0.06%
2018/03/05	0	46.50	2.2	46.82	46.40	-2.2	1,570	-0.14%
2018/03/02	0	0.00	6	46.58	46.55	-6	1,571	-0.38%
2018/03/01	4.1	46.79	1	46.65	46.80	3.1	1,570	0.20%
2018/02/27	1	47.25	7	47.24	47.05	-6	1,575	-0.38%
2018/02/26	1	47.20	0	0.00	47.20	1	1,575	0.06%
2018/02/23	5.3	47.41	86	47.35	47.20	-80.7	1,570	-5.14%
2018/02/22	5	46.94	5	46.78	47.15	0	1,565	0.00%
2018/02/21	5	46.37	6	46.49	46.80	-1	1,570	-0.06%
2018/02/12	9	45.49	4	45.65	45.55	5	1,559	0.32%
2018/02/09	13	44.97	3	45.18	44.90	10	1,580	0.63%
2018/02/08	0	0.00	26	45.81	45.90	-26	1,518	-1.71%
2018/02/07	54	45.65	6	45.77	45.50	48	1,530	3.14%
2018/02/06	21.2	45.12	14	45.16	45.35	7.2	1,538	0.47%
2018/02/05	42.2	45.88	6	46.12	46.55	36.2	1,562	2.32%
2018/02/02	4.2	46.69	6	46.80	46.80	-1.8	1,556	-0.12%
2018/02/01	1	47.05	2	47.10	46.80	-1	1,582	-0.06%
2018/01/31	26	47.01	1.5	47.00	47.00	24.5	1,600	1.53%
2018/01/30	11	47.28	4	47.41	47.15	7	1,626	0.43%
2018/01/29	42.2	47.00	3	47.00	47.05	39.2	1,623	2.41%
2018/01/26	5	47.15	3	47.02	47.00	2	1,623	0.12%
2018/01/25	8	47.14	0.1	46.90	47.05	7.9	1,644	0.48%
2018/01/24	0	0.00	11	47.03	47.00	-11	1,660	-0.66%
2018/01/23	5	46.97	2	46.98	46.95	3	1,656	0.18%
2018/01/22	5	47.20	4	47.06	47.00	1	1,657	0.06%
2018/01/19	4	46.95	28	46.87	46.85	-24	1,658	-1.45%
2018/01/18	1	46.45	9	46.54	46.55	-8	1,661	-0.48%
2018/01/17	8.4	45.95	5	46.06	46.50	3.4	1,668	0.20%
2018/01/16	4.6	46.54	11	46.66	46.80	-6.4	1,646	-0.39%
2018/01/15	6.6	46.43	5	46.43	46.50	1.6	1,635	0.10%
2018/01/12	12	46.26	38	46.25	46.35	-26	1,637	-1.59%
2018/01/11	5.9	45.56	23	45.57	45.60	-17.1	1,605	-1.07%
2018/01/10	4.4	45.34	1	45.45	45.20	3.4	1,608	0.21%
2018/01/09	0	0.00	3	45.47	45.50	-3	1,619	-0.19%
2018/01/08	5	45.43	3	45.62	45.40	2	1,675	0.12%
2018/01/05	50.1	45.52	0	0.00	45.50	50.1	1,713	2.92%
2018/01/04	9	45.51	5	45.54	45.50	4	1,717	0.23%
2018/01/03	10.2	45.39	9	45.43	45.55	1.2	1,744	0.07%
2018/01/02	1.8	45.20	4.1	45.15	45.15	-2.4	1,743	-0.13%