元大台灣50正2 (00631L)-新光-台中券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
190.6
漲跌
▲5.6
漲幅
+3.03%
成交量
3,576張
產業
上市
279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

元大台灣50正2 (00631L)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12	190.85	23.4	190.85	190.60	-11.4	2,720	-0.42%
2024/04/25	20.2	185.69	22.3	186.42	185.00	-2.1	2,764	-0.08%
2024/04/24	20	189.64	19.3	189.03	190.95	0.8	2,755	0.03%
2024/04/23	7.1	181.32	15.3	182.07	181.70	-8.2	2,784	-0.29%
2024/04/22	19	179.31	41	180.08	178.45	-22	2,808	-0.79%
2024/04/19	104.7	180.23	28.3	180.24	179.00	76.4	2,767	2.76%	大買/
2024/04/18	5	192.64	5.3	192.40	194.35	-0.2	2,570	-0.01%
2024/04/17	19	191.72	13.2	190.41	192.10	5.8	2,560	0.23%
2024/04/16	56.6	189.90	26	191.23	187.50	30.7	2,556	1.20%
2024/04/15	18.4	199.59	14.2	199.29	199.15	4.2	2,437	0.17%
2024/04/12	5	203.77	2.4	203.67	204.05	2.6	2,423	0.11%
2024/04/11	21.8	202.70	3	202.73	203.80	18.8	2,422	0.78%
2024/04/10	15.4	205.99	5	205.44	205.65	10.4	2,415	0.43%
2024/04/09	6.3	203.92	15.7	202.93	206.30	-9.4	2,490	-0.38%
2024/04/08	2.5	197.32	5.1	198.46	198.30	-2.6	2,466	-0.11%
2024/04/03	25.6	196.09	9.4	196.12	196.55	16.1	2,470	0.65%
2024/04/02	3.2	198.96	19.2	197.49	199.20	-16.1	2,441	-0.66%
2024/04/01	2.3	195.55	1.3	195.88	194.55	1.1	2,481	0.04%
2024/03/29	2	193.75	9	194.40	194.70	-7	2,491	-0.28%
2024/03/28	2.3	193.38	0.1	193.51	193.45	2.2	2,490	0.09%
2024/03/27	0.2	194.53	11	193.63	194.35	-10.8	2,479	-0.43%
2024/03/26	20.5	193.12	16.5	193.31	193.00	4	2,501	0.16%
2024/03/25	2.3	194.43	2	193.98	194.15	0.3	2,480	0.01%
2024/03/22	11	193.63	8	193.42	193.60	3	2,524	0.12%
2024/03/21	9.1	193.72	24.4	191.64	194.10	-15.3	2,494	-0.61%
2024/03/20	7.1	186.87	8.4	187.02	186.05	-1.3	2,489	-0.05%
2024/03/19	5	186.03	17.4	187.10	187.55	-12.4	2,525	-0.49%
2024/03/18	3.1	186.30	1.8	186.90	188.10	1.4	2,512	0.05%
2024/03/15	6.8	186.32	6.7	185.67	185.35	0.1	2,526	0.00%
2024/03/14	9.2	187.16	5.6	187.82	188.40	3.6	2,504	0.14%
2024/03/13	5.1	189.20	6	188.84	188.65	-0.9	2,519	-0.03%
2024/03/12	7.2	187.53	6	186.95	188.80	1.2	2,520	0.05%
2024/03/11	8.7	184.91	6.2	185.50	184.80	2.5	2,524	0.10%
2024/03/08	27.1	185.96	8.3	187.83	186.10	18.8	2,537	0.74%
2024/03/07	11	183.88	5.1	183.61	184.20	5.9	2,513	0.23%
2024/03/06	1.5	178.70	1	180.13	180.10	0.5	2,515	0.02%
2024/03/05	3.3	177.87	12.1	177.79	178.10	-8.8	2,519	-0.35%
2024/03/04	6.1	176.37	8.1	174.65	176.35	-2	2,536	-0.08%
2024/03/01	6.3	170.27	1.1	170.97	169.85	5.2	2,539	0.21%
2024/02/29	2.6	168.69	6.1	169.89	170.15	-3.5	2,578	-0.14%
2024/02/27	7.4	167.69	7.3	169.55	168.85	0.1	2,588	0.00%
2024/02/26	9.3	169.33	1.1	170.48	170.50	8.2	2,585	0.32%
2024/02/23	7.4	170.12	2.1	170.11	169.45	5.3	2,615	0.20%
2024/02/22	2	167.38	14.1	167.88	168.90	-12.1	2,670	-0.45%
2024/02/21	3.2	165.51	1.8	165.62	165.20	1.3	2,682	0.05%
2024/02/20	5.1	166.10	0.8	165.90	166.15	4.3	2,743	0.16%
2024/02/19	1.1	164.65	3.1	165.00	165.00	-2	2,800	-0.07%
2024/02/16	2	165.15	12.2	165.01	164.80	-10.1	2,882	-0.35%
2024/02/15	4.3	164.10	26.9	164.23	165.20	-22.6	2,915	-0.78%
2024/02/05	6.4	154.37	3.4	154.96	155.05	3.1	2,913	0.10%
2024/02/02	17.1	154.17	22.4	154.49	154.90	-5.3	2,918	-0.18%
2024/02/01	3.4	151.66	1.5	152.24	152.65	1.9	2,936	0.06%
2024/01/31	13.8	152.22	15.3	152.41	152.00	-1.5	2,974	-0.05%
2024/01/30	8.2	155.13	13.3	155.28	155.15	-5.2	2,988	-0.17%
2024/01/29	14.7	154.31	30.6	155.08	155.70	-15.9	3,099	-0.51%
2024/01/26	6.1	153.02	76.4	153.20	153.10	-70.3	3,164	-2.22%
2024/01/25	9.1	153.37	13.1	153.19	153.50	-4	3,195	-0.13%
2024/01/24	2	151.50	19.1	151.84	151.40	-17.1	3,214	-0.53%
2024/01/23	8	150.65	18.3	150.89	151.20	-10.3	3,234	-0.32%
2024/01/22	7	149.97	48.5	149.89	150.20	-41.5	3,229	-1.29%
2024/01/19	33.2	146.64	60.1	146.13	148.05	-27	3,226	-0.84%
2024/01/18	45.8	141.15	4.1	141.40	141.15	41.7	3,271	1.28%
2024/01/17	49.1	141.28	13	140.96	140.60	36.1	3,273	1.10%
2024/01/16	39.9	143.13	31	143.62	143.00	8.9	3,259	0.27%
2024/01/15	6.2	146.66	12.1	146.90	146.35	-6	3,276	-0.18%
2024/01/12	7.5	145.00	4	145.65	145.25	3.5	3,331	0.10%
2024/01/11	5.5	145.97	6.4	146.20	146.30	-0.9	3,331	-0.03%
2024/01/10	16.6	144.71	2.4	144.34	144.45	14.2	3,364	0.42%
2024/01/09	15.3	146.82	9.3	147.19	146.20	6	3,355	0.18%
2024/01/08	5.2	146.84	18.3	147.79	146.35	-13.1	3,347	-0.39%
2024/01/05	6.4	145.41	0.7	146.21	145.15	5.7	3,325	0.17%
2024/01/04	5.1	145.71	22.9	145.71	145.70	-17.8	3,352	-0.53%
2024/01/03	29.1	146.14	2	146.35	145.90	27.1	3,405	0.80%
2024/01/02	37.3	150.03	7	150.75	149.95	30.3	3,359	0.90%
2023/12/29	4.5	151.15	2	151.35	151.20	2.5	3,376	0.08%
2023/12/28	4	151.22	2.8	151.17	151.15	1.2	3,439	0.04%
2023/12/27	5.5	150.92	6.1	150.93	151.40	-0.6	3,452	-0.02%
2023/12/26	1	149.01	6.4	148.52	149.10	-5.5	3,450	-0.16%
2023/12/25	0	0.00	15	147.15	147.15	-15	3,454	-0.43%
2023/12/22	1.1	146.20	3	146.33	146.20	-1.9	3,466	-0.05%
2023/12/21	21.3	145.23	5.4	145.65	145.70	15.9	3,494	0.45%
2023/12/20	10.2	147.50	2.1	147.35	148.15	8.1	3,495	0.23%
2023/12/19	17.3	145.84	5	146.50	146.30	12.3	3,502	0.35%
2023/12/18	22	147.45	25	147.63	147.85	-3	3,560	-0.09%
2023/12/15	2.3	149.00	4	149.12	148.35	-1.8	3,570	-0.05%
2023/12/14	12.4	147.86	29.9	147.54	147.70	-17.5	3,550	-0.49%
2023/12/13	17.1	144.36	10	144.56	144.30	7.1	3,537	0.20%
2023/12/12	4	145.00	4.3	144.80	144.25	-0.2	3,585	-0.01%
2023/12/11	0	0.00	10	143.54	143.55	-10	3,623	-0.28%
2023/12/08	11	143.78	10.7	143.82	143.05	0.3	3,632	0.01%
2023/12/07	14.4	141.74	13.8	141.35	141.30	0.6	3,615	0.02%
2023/12/06	4.4	143.36	13.2	143.29	143.00	-8.8	3,647	-0.24%
2023/12/05	10.9	141.44	2.9	141.56	141.75	8	3,646	0.22%
2023/12/04	2.2	143.72	4.2	144.14	143.70	-2.1	3,643	-0.06%
2023/12/01	8.2	142.90	2.3	143.21	143.80	5.8	3,627	0.16%
2023/11/30	13.1	143.29	3.3	143.20	143.50	9.8	3,599	0.27%
2023/11/29	12.3	143.33	10.3	144.13	142.65	2	3,595	0.06%
2023/11/28	17.1	142.60	27.5	142.68	142.85	-10.4	3,582	-0.29%
2023/11/27	11.9	140.47	10.3	140.83	139.40	1.6	3,568	0.04%
2023/11/24	1.1	141.76	0	142.49	141.95	1	3,569	0.03%
2023/11/22	10.7	141.98	5	141.90	141.85	5.7	3,594	0.16%
2023/11/21	6.9	143.56	27.8	143.30	143.90	-20.9	3,625	-0.58%
2023/11/20	3.1	140.26	5.2	140.29	140.45	-2.2	3,614	-0.06%
2023/11/17	8	140.86	24.1	140.68	140.70	-16.1	3,627	-0.44%
2023/11/16	3.1	140.01	47.3	139.61	139.95	-44.2	3,585	-1.23%
2023/11/15	7.2	139.66	33.2	139.82	139.80	-25.9	3,540	-0.73%
2023/11/14	5.1	136.44	20.8	136.57	136.65	-15.7	3,501	-0.45%
2023/11/13	9	135.55	18.5	135.59	135.40	-9.5	3,530	-0.27%
2023/11/10	1.5	132.27	18.5	132.30	132.40	-17	3,515	-0.48%
2023/11/09	4	133.38	26.5	133.54	133.65	-22.5	3,538	-0.63%
2023/11/08	19.5	133.41	31.2	133.65	133.50	-11.7	3,607	-0.33%
2023/11/07	7	132.17	13.5	132.02	132.30	-6.5	3,593	-0.18%
2023/11/06	4.4	132.70	56.2	132.61	132.25	-51.8	3,642	-1.42%
2023/11/03	29.5	129.51	51.2	129.28	129.60	-21.7	3,553	-0.61%
2023/11/02	32.2	127.55	61.7	127.09	127.85	-29.5	3,525	-0.84%
2023/11/01	22.2	122.83	24	123.01	122.90	-1.9	3,495	-0.05%
2023/10/31	74.3	122.88	17	121.93	121.80	57.3	3,510	1.63%
2023/10/30	18.4	124.27	15	124.86	124.00	3.4	3,554	0.09%
2023/10/27	5.3	124.51	36	124.35	124.10	-30.8	3,546	-0.87%
2023/10/26	117.7	123.31	38	123.19	122.75	79.7	3,564	2.24%	大買/
2023/10/25	15.1	128.18	25.1	128.53	127.95	-10	3,465	-0.29%
2023/10/24	56.3	125.82	16.1	126.48	127.25	40.2	3,457	1.16%
2023/10/23	32.1	126.40	8	126.29	126.00	24.1	3,425	0.70%
2023/10/20	14.9	127.16	5.1	128.65	128.70	9.8	3,389	0.29%
2023/10/19	15.2	128.88	10	129.25	129.20	5.2	3,344	0.15%
2023/10/18	21.1	129.92	18	129.52	129.40	3.1	3,395	0.09%
2023/10/17	3.3	132.79	4.1	133.33	132.15	-0.8	3,342	-0.02%
2023/10/16	7.6	132.01	2	132.15	132.30	5.6	3,357	0.17%
2023/10/13	3.1	133.76	2.9	134.01	134.25	0.1	3,387	0.00%
2023/10/12	26.8	134.63	23.5	134.47	135.30	3.4	3,395	0.10%
2023/10/11	17	133.31	28.5	133.49	133.20	-11.5	3,388	-0.34%
2023/10/06	3.1	130.23	13.1	130.28	130.35	-10	3,383	-0.30%
2023/10/05	3.1	128.40	15.7	128.82	129.50	-12.6	3,372	-0.37%
2023/10/04	33.9	125.59	8	125.50	126.10	25.9	3,365	0.77%
2023/10/03	19.2	129.60	0	0.00	128.95	19.2	3,306	0.58%
2023/10/02	33	131.00	39.7	130.90	131.05	-6.6	3,333	-0.20%
2023/09/28	11	127.52	17.2	128.06	127.80	-6.2	3,366	-0.18%
2023/09/27	13.1	126.53	44	126.35	126.90	-30.9	3,358	-0.92%
2023/09/26	27.5	127.10	12	127.57	126.45	15.5	3,359	0.46%
2023/09/25	8.2	129.02	20.4	128.99	129.45	-12.2	3,363	-0.36%
2023/09/22	18.8	126.83	26	126.91	127.45	-7.2	3,348	-0.21%
2023/09/21	123.7	127.61	55	127.08	126.90	68.6	3,338	2.06%	大買/
2023/09/20	16.8	131.30	12	130.95	131.00	4.8	3,242	0.15%
2023/09/19	13.7	132.93	0.2	133.05	132.20	13.4	3,262	0.41%
2023/09/18	19.9	134.26	16	134.26	133.65	3.9	3,269	0.12%
2023/09/15	21.1	136.44	10.1	135.98	136.75	11	3,236	0.34%
2023/09/14	37.4	135.39	62.6	134.54	135.70	-25.2	3,206	-0.79%
2023/09/13	22.1	131.69	46.1	131.79	131.70	-24	3,159	-0.76%
2023/09/12	16.2	130.92	23.7	131.07	131.30	-7.5	3,164	-0.24%
2023/09/11	72.1	129.07	42.1	129.25	128.90	30	3,155	0.95%
2023/09/08	6.3	130.71	22.1	130.96	131.05	-15.8	3,118	-0.51%
2023/09/07	25.4	132.12	14.5	131.75	131.45	10.9	3,129	0.35%
2023/09/06	5.1	134.38	8.1	134.30	133.80	-3	3,113	-0.10%
2023/09/05	9	134.11	2.5	134.33	134.55	6.6	3,118	0.21%
2023/09/04	8	134.20	10.3	134.14	134.45	-2.2	3,149	-0.07%
2023/09/01	10.1	133.11	39.6	133.46	133.05	-29.5	3,149	-0.94%
2023/08/31	35.4	132.63	30	133.17	132.35	5.4	3,146	0.17%
2023/08/30	14.7	134.08	32.1	134.24	133.95	-17.5	3,151	-0.55%
2023/08/29	8.3	130.51	11.1	131.50	132.50	-2.7	3,143	-0.09%
2023/08/28	22.1	130.66	14.2	131.01	130.40	7.9	3,131	0.25%
2023/08/25	31.2	130.82	4	130.34	129.35	27.2	3,125	0.87%
2023/08/24	45.5	134.40	41.3	134.18	134.70	4.2	3,073	0.14%
2023/08/23	1.1	129.51	9.2	130.78	131.45	-8.1	3,035	-0.27%
2023/08/22	3.3	129.23	8.2	130.13	129.10	-4.9	3,035	-0.16%
2023/08/21	5.2	128.28	3.8	129.42	128.00	1.4	3,043	0.05%
2023/08/18	38.3	128.67	16.4	129.12	128.15	21.9	3,048	0.72%
2023/08/17	40.3	127.51	28.1	129.11	130.45	12.2	3,025	0.40%
2023/08/16	36	127.75	29.3	128.20	128.85	6.8	2,960	0.23%
2023/08/15	11.8	130.06	14	130.28	129.50	-2.2	2,972	-0.08%
2023/08/14	54.4	128.94	36	128.72	128.15	18.4	3,002	0.61%
2023/08/11	57.9	133.52	44.1	132.74	132.55	13.8	2,979	0.46%
2023/08/10	68.2	132.91	41	133.04	132.65	27.2	2,984	0.91%
2023/08/09	5.4	135.98	30	136.20	135.90	-24.7	2,906	-0.85%
2023/08/08	37	135.82	14	136.62	135.95	23	2,908	0.79%
2023/08/07	10.2	138.00	10.1	137.75	138.80	0.1	2,895	0.00%
2023/08/04	30.9	135.19	5	135.44	135.75	25.8	2,891	0.89%
2023/08/02	48.3	136.99	44.2	137.45	135.95	4	2,854	0.14%
2023/08/01	4.3	141.11	7.1	141.11	141.50	-2.9	2,794	-0.10%
2023/07/31	35.4	142.20	27.1	143.01	139.85	8.3	2,793	0.30%
2023/07/28	16.1	142.06	4.1	142.61	142.50	12	2,744	0.44%
2023/07/27	18.2	142.41	15.2	142.13	142.40	3.1	2,731	0.11%
2023/07/26	0.6	140.70	9.4	140.29	140.30	-8.8	2,735	-0.32%
2023/07/25	6	141.23	2.1	140.82	141.35	3.9	2,740	0.14%
2023/07/24	9.6	137.79	1.1	137.80	138.15	8.5	2,732	0.31%
2023/07/21	18.1	136.37	17.1	137.36	137.70	1	2,740	0.04%
2023/07/20	4.7	140.23	5.1	140.13	140.35	-0.4	2,725	-0.01%
2023/07/19	17.4	140.79	11	140.70	139.60	6.3	2,724	0.23%
2023/07/18	13.1	142.18	17	142.90	141.30	-3.9	2,729	-0.14%
2023/07/17	2.1	142.50	3.3	141.91	142.40	-1.2	2,698	-0.05%
2023/07/14	27.4	141.85	11.7	142.02	142.40	15.8	2,698	0.58%
2023/07/13	22	139.90	18.1	140.41	139.25	3.9	2,677	0.15%
2023/07/12	4.1	135.95	4.4	136.18	136.40	-0.3	2,624	-0.01%
2023/07/11	13.6	135.41	19.8	134.75	135.65	-6.2	2,642	-0.23%
2023/07/10	5.1	132.84	3.1	133.48	131.60	2	2,646	0.08%
2023/07/07	20.3	131.77	33.9	131.54	132.10	-13.6	2,635	-0.52%
2023/07/06	52.3	134.53	3	134.25	133.35	49.2	2,605	1.89%
2023/07/05	7.4	138.60	9.3	139.04	138.30	-1.9	2,537	-0.07%
2023/07/04	22.4	139.55	4.1	138.54	139.90	18.2	2,530	0.72%
2023/07/03	9.8	138.32	8.7	137.96	138.75	1.2	2,533	0.05%
2023/06/30	5.5	133.82	12.1	134.53	135.25	-6.6	2,524	-0.26%
2023/06/29	5.7	134.75	9.2	134.67	134.45	-3.5	2,528	-0.14%
2023/06/28	14.3	134.65	3.1	134.27	134.30	11.2	2,524	0.45%
2023/06/27	20.1	134.33	10.3	134.55	133.95	9.8	2,548	0.38%
2023/06/26	12.9	136.33	38	136.21	136.20	-25.2	2,528	-0.99%
2023/06/21	5.2	137.81	4.1	137.94	138.40	1.1	2,536	0.04%
2023/06/20	3.3	138.39	12.1	138.01	138.45	-8.8	2,577	-0.34%
2023/06/19	7.4	139.12	7	139.16	139.45	0.5	2,614	0.02%
2023/06/16	14.2	140.17	14	139.76	139.85	0.2	2,639	0.01%
2023/06/15	2	139.75	3	139.82	140.85	-1	2,644	-0.04%
2023/06/14	3.1	138.76	0	139.25	139.20	3.1	2,689	0.12%
2023/06/13	20.7	138.41	11.2	138.52	139.35	9.5	2,752	0.35%
2023/06/12	28.2	134.59	6	134.34	134.75	22.2	2,751	0.81%
2023/06/09	3	133.03	10.6	133.01	133.30	-7.6	2,794	-0.27%
2023/06/08	19.8	131.67	10	131.03	130.80	9.8	2,860	0.34%
2023/06/07	5	132.88	5.1	132.89	133.80	-0.1	2,912	0.00%
2023/06/06	10.4	131.02	6.1	131.47	131.10	4.3	2,919	0.15%
2023/06/05	14.6	130.97	18.1	130.81	130.35	-3.5	2,965	-0.12%
2023/06/02	1.2	130.71	11.2	130.64	130.80	-10	2,986	-0.33%
2023/06/01	6.2	127.07	11	127.32	127.45	-4.8	3,033	-0.16%
2023/05/31	9.6	128.38	24.5	127.97	128.25	-14.9	3,051	-0.49%
2023/05/30	7	129.26	8.3	129.03	129.20	-1.3	3,064	-0.04%
2023/05/29	14.3	129.26	17.1	129.28	129.10	-2.9	3,099	-0.09%
2023/05/26	14	126.37	24.1	126.32	127.00	-10.1	3,111	-0.32%
2023/05/25	14.1	122.68	16.1	123.13	123.25	-2	3,126	-0.06%
2023/05/24	8.6	120.68	5	120.72	121.15	3.6	3,146	0.11%
2023/05/23	5.1	121.86	2.2	122.27	122.10	3	3,145	0.09%
2023/05/22	10.1	122.11	15.3	121.92	121.80	-5.2	3,147	-0.17%
2023/05/19	10.4	121.88	12.3	121.78	122.00	-1.9	3,194	-0.06%
2023/05/18	36	120.53	48	120.40	120.95	-12	3,186	-0.38%
2023/05/17	24.5	118.26	68.3	116.66	118.20	-43.8	3,190	-1.37%
2023/05/16	5	113.45	12.3	114.01	114.70	-7.3	3,153	-0.23%
2023/05/15	5.1	111.23	1	111.40	111.85	4.1	3,155	0.13%
2023/05/12	33.3	111.43	15	112.18	112.15	18.3	3,163	0.58%
2023/05/11	24.6	113.12	9	112.66	112.15	15.6	3,156	0.49%
2023/05/10	6.4	113.39	0	0.00	113.30	6.4	3,165	0.20%
2023/05/09	1.2	114.65	7	115.09	115.25	-5.8	3,152	-0.18%
2023/05/08	4.5	115.01	10.4	115.24	114.85	-5.9	3,161	-0.19%
2023/05/05	9.1	113.68	4	114.25	113.70	5.1	3,166	0.16%
2023/05/04	7.1	112.98	0.1	113.23	113.35	7	3,229	0.22%
2023/05/03	20.4	112.71	4	112.36	112.65	16.4	3,244	0.50%
2023/05/02	5.3	113.73	12.3	112.88	113.75	-7.1	3,298	-0.21%
2023/04/28	6.1	112.16	14.6	112.08	112.85	-8.5	3,377	-0.25%
2023/04/27	7.1	109.70	11	110.25	110.30	-3.9	3,398	-0.12%
2023/04/26	35.4	109.88	13	109.97	110.10	22.4	3,430	0.65%
2023/04/25	55.7	111.43	16	110.65	110.20	39.7	3,478	1.14%
2023/04/24	16.2	113.49	13	113.65	113.80	3.2	3,459	0.09%
2023/04/21	20.1	114.15	2	115.02	113.70	18	3,516	0.51%
2023/04/20	15.9	115.21	7	115.37	115.00	8.9	3,591	0.25%
2023/04/19	15.4	117.04	19.3	115.98	116.10	-3.8	3,700	-0.10%
2023/04/18	6.2	117.39	3	117.19	117.15	3.2	3,762	0.08%
2023/04/17	1.3	117.51	2	117.95	118.00	-0.7	3,827	-0.02%
2023/04/14	2.1	117.22	22.5	117.68	118.45	-20.4	3,867	-0.53%
2023/04/13	18.8	117.08	2	116.73	116.25	16.8	3,977	0.42%
2023/04/12	10.1	117.69	1	117.81	117.90	9.1	4,007	0.23%
2023/04/11	1.1	117.81	18.2	117.33	117.90	-17.2	4,072	-0.42%
2023/04/10	1.6	117.24	2	117.35	117.35	-0.4	4,162	-0.01%
2023/04/07	3.1	116.73	1	116.66	116.60	2	4,222	0.05%
2023/04/06	18.6	115.91	2.2	116.09	116.00	16.4	4,237	0.39%
2023/03/31	19.1	117.80	6.1	117.90	117.50	13	4,306	0.30%
2023/03/30	20	116.63	16.2	116.75	116.80	3.8	4,356	0.09%
2023/03/29	13.1	115.47	12	115.46	115.45	1.1	4,392	0.02%
2023/03/28	13.3	114.80	22	114.79	114.50	-8.7	4,571	-0.19%
2023/03/27	5.5	116.99	17	117.09	116.90	-11.5	4,602	-0.25%
2023/03/24	10.1	117.74	24.3	117.41	118.30	-14.3	4,690	-0.30%
2023/03/23	27.1	116.81	23.5	116.60	117.00	3.5	4,735	0.07%
2023/03/22	29	115.16	40.1	114.84	115.35	-11.1	4,827	-0.23%
2023/03/21	5	111.30	6.2	111.25	111.50	-1.2	4,850	-0.02%
2023/03/20	4.1	110.52	4.1	110.52	110.15	0	4,879	0.00%
2023/03/17	11	110.34	20.3	110.14	111.00	-9.3	4,928	-0.19%
2023/03/16	26.6	107.98	6.3	108.08	107.90	20.3	5,010	0.41%
2023/03/15	27.1	110.59	7.2	110.32	109.80	20	5,032	0.40%
2023/03/14	19.9	109.38	15	109.92	109.25	4.9	5,093	0.10%
2023/03/13	21.4	110.66	66.1	110.98	111.85	-44.7	5,134	-0.87%
2023/03/10	32.7	111.48	31.3	111.23	111.00	1.4	5,117	0.03%
2023/03/09	28.4	115.76	19.1	115.45	115.00	9.3	5,174	0.18%
2023/03/08	40.2	115.34	18	115.28	115.65	22.2	5,245	0.42%
2023/03/07	46.3	116.92	18.1	116.21	117.00	28.2	5,267	0.54%
2023/03/06	28.9	115.51	15.8	115.32	115.45	13.1	5,347	0.25%
2023/03/03	7.4	113.41	4.3	113.70	112.90	3.1	5,400	0.06%
2023/03/02	6.2	112.05	2.6	111.73	112.40	3.7	5,516	0.07%
2023/03/01	21.9	111.89	10.2	111.68	112.50	11.7	5,563	0.21%
2023/02/24	11.4	113.18	28.6	112.92	111.85	-17.2	5,602	-0.31%
2023/02/23	25	113.06	13.1	112.11	113.10	11.9	5,621	0.21%
2023/02/22	27.7	109.46	29.2	109.65	109.80	-1.5	5,706	-0.03%
2023/02/21	6	111.64	10.2	111.79	112.05	-4.1	5,841	-0.07%
2023/02/20	11.2	111.93	8.3	110.46	112.00	2.9	6,039	0.05%
2023/02/17	22.6	110.94	28.6	111.03	111.05	-6	6,278	-0.10%
2023/02/16	44.8	112.55	30.2	112.88	112.95	14.6	6,383	0.23%
2023/02/15	37.6	111.18	37	110.43	110.20	0.6	6,735	0.01%
2023/02/14	22.1	114.44	16.2	114.01	114.50	5.8	6,823	0.09%
2023/02/13	3.4	112.13	9.1	112.15	112.70	-5.7	7,067	-0.08%
2023/02/10	15.4	113.14	21	113.13	113.15	-5.6	7,188	-0.08%
2023/02/09	20.1	113.39	11	113.02	113.50	9.1	7,352	0.12%
2023/02/08	30	113.55	36.9	112.81	113.65	-6.9	7,455	-0.09%
2023/02/07	26.4	110.64	17	110.89	110.70	9.4	7,528	0.13%
2023/02/06	24.2	111.27	31	111.17	110.70	-6.8	7,568	-0.09%
2023/02/03	16.3	112.76	19	113.07	113.55	-2.8	7,655	-0.04%
2023/02/02	41	113.06	36.3	112.93	113.60	4.8	7,735	0.06%
2023/02/01	46.6	110.09	29	110.13	110.55	17.6	7,814	0.23%
2023/01/31	31.9	110.31	17	109.92	109.30	14.9	7,965	0.19%
2023/01/30	28.4	111.32	38.5	111.62	111.55	-10.1	8,041	-0.13%
2023/01/17	19	103.96	22.1	104.10	104.00	-3	8,203	-0.04%
2023/01/16	30.1	104.22	21.4	104.17	104.00	8.7	8,354	0.10%
2023/01/13	25	103.37	88.5	104.27	102.60	-63.4	8,411	-0.75%
2023/01/12	21.2	101.27	24	101.75	101.15	-2.9	8,623	-0.03%
2023/01/11	22.3	102.37	24.2	102.15	101.70	-1.9	8,712	-0.02%
2023/01/10	12	101.55	35.5	101.60	102.30	-23.4	8,967	-0.26%
2023/01/09	28.1	100.13	70	99.73	101.20	-41.9	9,149	-0.46%
2023/01/06	12.5	95.81	66	95.13	95.90	-53.6	9,223	-0.58%
2023/01/05	55.2	94.79	142.1	95.31	94.50	-86.8	9,317	-0.93%	大賣/
2023/01/04	26.3	93.84	78	94.15	93.80	-51.7	9,368	-0.55%
2023/01/03	136.2	91.50	88	92.55	94.05	48.2	9,587	0.50%	大買/
2022/12/30	10.6	93.31	60	93.48	92.80	-49.5	9,525	-0.52%
2022/12/29	105	91.00	23.1	91.28	91.70	82	9,575	0.86%	大買/
2022/12/28	133.3	92.77	43	92.83	92.40	90.3	9,775	0.92%	大買/
2022/12/27	54.2	95.22	74.1	95.79	95.05	-19.9	9,835	-0.20%
2022/12/26	12.2	93.86	34.1	94.18	94.35	-22	9,887	-0.22%
2022/12/23	90.4	93.58	48	93.89	93.70	42.4	10,069	0.42%
2022/12/22	52.4	96.08	147.4	95.82	96.40	-95	10,178	-0.93%	大賣/
2022/12/21	15.1	93.55	13	93.91	93.20	2.1	10,293	0.02%
2022/12/20	166.2	94.98	38.1	93.42	92.50	128.1	10,334	1.24%	大買/鉅額交易
2022/12/19	45.3	96.15	29	96.08	96.05	16.3	10,308	0.16%
2022/12/16	47.5	96.73	30	97.42	96.95	17.5	10,298	0.17%
2022/12/15	16.1	99.77	21	99.49	100.40	-5	10,298	-0.05%
2022/12/14	35	99.52	52.1	99.75	100.30	-17.1	10,266	-0.17%
2022/12/13	12.1	98.23	5	98.20	97.65	7.1	10,157	0.07%
2022/12/12	21.6	97.95	21	98.32	98.40	0.6	10,102	0.01%
2022/12/09	15.2	99.74	40	99.50	100.00	-24.8	10,092	-0.25%
2022/12/08	76.5	97.38	54.2	97.51	97.50	22.2	10,065	0.22%
2022/12/07	69.2	100.01	75.4	99.70	99.10	-6.2	10,007	-0.06%
2022/12/06	38.2	102.03	47	101.32	100.10	-8.8	9,952	-0.09%
2022/12/05	45	104.81	3	104.03	103.55	42	9,941	0.42%
2022/12/02	47.2	102.89	7	103.29	103.05	40.2	9,901	0.41%
2022/12/01	51	105.33	16.6	104.87	104.35	34.4	9,945	0.35%
2022/11/30	28	100.98	68	100.61	102.10	-40	9,847	-0.41%
2022/11/29	51.1	97.93	45.1	97.68	99.95	6.1	9,797	0.06%
2022/11/28	14.2	98.14	22.3	98.32	97.85	-8.1	9,789	-0.08%
2022/11/25	28.1	101.25	39	101.35	100.80	-10.9	9,828	-0.11%
2022/11/24	41	100.58	36.7	100.30	101.55	4.3	9,766	0.04%
2022/11/23	45.1	99.02	76	99.22	99.30	-30.9	9,665	-0.32%
2022/11/22	31	97.22	36	97.32	97.85	-5	9,699	-0.05%
2022/11/21	23	97.28	14.3	97.14	96.75	8.7	9,649	0.09%
2022/11/18	81.1	98.87	65	98.18	97.20	16.1	9,650	0.17%
2022/11/17	46	96.88	78	97.05	98.15	-32	9,565	-0.33%
2022/11/16	25	97.56	56	97.85	97.80	-31	9,453	-0.33%
2022/11/15	94.2	95.90	173.3	94.86	97.75	-79.1	9,282	-0.85%	大賣/
2022/11/14	96	92.35	128.3	91.92	92.20	-32.3	9,044	-0.36%	大賣/
2022/11/11	91.1	89.96	150.1	90.33	90.65	-59	8,915	-0.66%	大賣/
2022/11/10	92.2	83.97	67	83.74	83.60	25.2	8,548	0.30%
2022/11/09	112.3	84.02	129.1	84.43	85.20	-16.8	8,418	-0.20%	大買/大賣/
2022/11/08	34.1	81.77	58	81.63	81.45	-23.9	8,194	-0.29%
2022/11/07	49.1	79.84	41.5	79.66	80.30	7.6	8,091	0.09%
2022/11/04	56.2	76.44	62	76.81	77.95	-5.8	7,960	-0.07%
2022/11/03	51.3	76.81	27.4	77.05	77.35	23.9	7,878	0.30%
2022/11/02	17.1	78.28	30	78.44	78.80	-12.9	7,830	-0.16%
2022/11/01	41.3	77.87	72	78.14	78.20	-30.7	7,804	-0.39%
2022/10/31	95	76.87	81	76.34	76.95	14	7,800	0.18%
2022/10/28	50.3	75.98	71	75.90	74.90	-20.7	7,772	-0.27%
2022/10/27	126.3	76.92	123	77.03	76.95	3.3	7,679	0.04%	大買/大賣/
2022/10/26	197.2	74.90	145	74.95	74.80	52.2	7,622	0.68%	大買/大賣/
2022/10/25	140	74.61	126	74.28	74.00	14	7,521	0.19%	大買/大賣/
2022/10/24	41	77.24	77.4	77.24	76.25	-36.4	7,319	-0.50%
2022/10/21	66.2	76.48	67.7	76.67	75.60	-1.5	7,180	-0.02%
2022/10/20	188.4	75.19	178	74.86	76.70	10.4	7,150	0.14%	大買/大賣/
2022/10/19	88.6	78.81	193	79.34	77.80	-104.4	6,924	-1.51%	大賣/鉅額交易
2022/10/18	219.3	78.94	294.5	78.70	79.15	-75.2	6,835	-1.10%	大買/大賣/
2022/10/17	313.9	77.28	201	77.44	79.35	112.9	6,597	1.71%	大買/大賣/鉅額交易
2022/10/14	219.1	79.84	56	79.96	79.95	163.1	6,370	2.56%	大買/鉅額交易
2022/10/13	67	77.58	124	76.35	75.60	-57	6,281	-0.91%	大賣/
2022/10/12	106.4	78.53	53	78.51	78.60	53.4	6,195	0.86%	大買/
2022/10/11	76.3	80.27	86	79.86	78.85	-9.7	6,181	-0.16%
2022/10/07	34.9	87.69	7	87.75	86.85	27.9	6,052	0.46%
2022/10/06	31	89.09	105.3	89.26	89.15	-74.3	6,117	-1.21%	大賣/
2022/10/05	99.7	88.42	178.2	88.32	88.30	-78.4	6,212	-1.26%	大賣/
2022/10/04	197.5	85.30	126	85.27	85.55	71.5	6,156	1.16%	大買/大賣/
2022/10/03	99.2	82.28	104	81.85	81.50	-4.8	6,111	-0.08%	大賣/
2022/09/30	131.5	82.99	69.1	83.33	83.20	62.4	6,222	1.00%	大買/
2022/09/29	81.2	85.20	28	85.86	85.05	53.2	6,311	0.84%
2022/09/28	42.7	85.65	94	86.99	84.65	-51.3	6,421	-0.80%
2022/09/27	63.3	88.90	72	88.91	88.70	-8.7	6,516	-0.13%
2022/09/26	157.1	88.82	247.1	89.21	88.15	-90	6,626	-1.36%	大買/大賣/
2022/09/23	10.4	93.09	16	92.95	92.70	-5.7	6,762	-0.08%
2022/09/22	33.4	93.15	26.3	93.14	94.20	7.1	6,910	0.10%
2022/09/21	87.2	97.11	4	97.00	96.70	83.2	6,859	1.21%
2022/09/20	38.3	98.15	10	97.83	98.20	28.3	6,911	0.41%
2022/09/19	44.2	97.43	45	96.88	96.50	-0.9	7,036	-0.01%
2022/09/16	32.3	97.41	30	97.36	97.45	2.3	7,118	0.03%
2022/09/15	30	98.99	36	99.58	99.65	-6	7,254	-0.08%
2022/09/14	50.8	98.21	103	98.95	99.00	-52.2	7,301	-0.72%	大賣/
2022/09/13	12.1	102.77	5.6	103.35	102.85	6.5	7,309	0.09%
2022/09/12	10	101.69	66.4	101.72	101.90	-56.4	7,362	-0.77%
2022/09/08	13.1	97.04	44	97.44	98.10	-30.9	7,390	-0.42%
2022/09/07	52.6	96.31	14	96.67	95.90	38.6	7,405	0.52%
2022/09/06	153	99.98	152	100.05	99.90	1	7,342	0.01%	大買/大賣/
2022/09/05	104.4	99.50	100	99.70	99.55	4.4	7,349	0.06%	大買/
2022/09/02	111.3	100.68	24	100.38	99.40	87.3	7,373	1.18%	大買/
2022/09/01	182.5	101.33	135	101.34	101.00	47.5	7,323	0.65%	大買/大賣/
2022/08/31	89.1	103.31	102	104.63	105.65	-12.9	7,176	-0.18%	大賣/
2022/08/30	23	103.93	49	104.49	104.25	-26	7,124	-0.36%
2022/08/29	116.3	102.64	144	103.38	103.10	-27.7	7,093	-0.39%	大買/大賣/
2022/08/26	2	109.03	2	109.55	108.80	0	7,005	0.00%
2022/08/25	14	107.78	5	107.78	107.80	9	7,004	0.13%
2022/08/24	10	106.18	3.1	106.22	105.65	6.9	6,999	0.10%
2022/08/23	100.2	106.42	1	106.60	106.20	99.2	7,004	1.42%
2022/08/22	26.3	108.64	16	108.25	108.25	10.3	6,975	0.15%
2022/08/19	3	111.37	7	110.80	110.80	-4	6,966	-0.06%
2022/08/18	3.1	109.89	1	110.00	110.40	2.1	6,972	0.03%
2022/08/17	3	111.38	26	111.41	111.40	-23	6,954	-0.33%
2022/08/16	5.5	111.27	14	111.14	111.25	-8.5	6,962	-0.12%
2022/08/15	14.1	110.93	22.6	110.17	111.15	-8.5	6,953	-0.12%
2022/08/12	15.1	109.02	87	109.02	109.45	-72	6,949	-1.04%
2022/08/11	8.1	107.67	39	107.50	107.80	-30.9	6,974	-0.44%
2022/08/10	49.3	103.96	23	104.16	104.00	26.3	6,950	0.38%
2022/08/09	17.1	104.25	56	104.38	105.75	-38.9	6,936	-0.56%
2022/08/08	21.1	104.89	4.2	104.84	105.45	16.8	6,933	0.24%
2022/08/05	7	105.59	24	105.11	106.00	-17	6,948	-0.24%
2022/08/04	96.1	100.52	95	101.07	100.75	1.1	6,911	0.02%
2022/08/03	36.2	100.97	5	101.15	101.00	31.2	6,858	0.45%
2022/08/02	40.2	100.39	18	100.47	100.35	22.2	6,840	0.32%
2022/08/01	15	103.59	12	103.94	103.95	3	6,768	0.04%
2022/07/29	32.1	104.62	16	104.77	104.20	16.1	6,770	0.24%
2022/07/28	37.2	104.06	34	103.25	102.65	3.2	6,741	0.05%
2022/07/27	31.1	100.41	16	101.37	102.45	15.1	6,682	0.23%
2022/07/26	70.1	100.87	40	101.20	101.00	30.1	6,622	0.45%
2022/07/25	7.3	101.52	8.5	102.25	102.60	-1.1	6,583	-0.02%
2022/07/22	7	102.26	21	102.26	102.30	-14	6,591	-0.21%
2022/07/21	28	101.32	61	101.00	102.10	-33	6,601	-0.50%
2022/07/20	35.1	101.22	31.4	100.29	100.00	3.7	6,544	0.06%
2022/07/19	6.1	98.53	10.2	98.48	98.85	-4.2	6,498	-0.06%
2022/07/18	76.9	98.08	43	98.24	98.30	33.9	6,439	0.53%
2022/07/15	56.2	96.45	46	95.86	96.80	10.2	6,333	0.16%
2022/07/14	70.2	93.73	49	95.08	95.25	21.2	6,203	0.34%
2022/07/13	137.8	93.74	133	93.90	93.80	4.8	6,062	0.08%	大買/大賣/
2022/07/12	85.4	89.07	94	89.26	88.50	-8.6	5,863	-0.15%
2022/07/11	79.4	93.53	162.6	93.91	93.35	-83.2	5,673	-1.47%	大賣/
2022/07/08	58.3	94.55	103.1	95.17	94.80	-44.8	5,575	-0.80%	大賣/
2022/07/07	89.5	90.58	69.2	91.67	93.05	20.3	5,356	0.38%
2022/07/06	97.2	90.61	86	91.04	88.45	11.2	5,093	0.22%
2022/07/05	85.2	91.75	43	94.11	92.80	42.2	4,813	0.88%
2022/07/04	61.2	91.86	26	92.35	91.50	35.2	4,527	0.78%
2022/07/01	143.2	95.20	147	95.99	92.35	-3.8	4,354	-0.09%	大買/大賣/
2022/06/30	117	99.95	72	99.94	98.35	45	4,074	1.10%	大買/
2022/06/29	64	104.19	70	104.32	104.05	-6	3,872	-0.15%
2022/06/28	46.3	106.33	41	106.30	106.00	5.3	3,819	0.14%
2022/06/27	91	108.06	131.1	108.37	107.95	-40.1	3,743	-1.07%	大賣/
2022/06/24	38.1	104.10	23	104.74	104.00	15.1	3,588	0.42%
2022/06/23	126	102.46	40	104.03	102.15	86	3,503	2.45%	大買/
2022/06/22	32	104.92	10	105.57	103.90	22	3,327	0.66%
2022/06/21	16	107.75	35	106.95	108.85	-19	3,251	-0.58%
2022/06/20	70.4	105.50	74	104.74	103.60	-3.6	3,176	-0.11%
2022/06/17	70	106.81	55	107.23	107.10	15	3,090	0.49%
2022/06/16	53	112.62	44	114.79	109.45	9	3,004	0.30%
2022/06/15	10	111.68	12	111.71	111.20	-2	2,945	-0.07%
2022/06/14	17.1	110.80	26	111.75	112.20	-8.9	2,950	-0.30%
2022/06/13	34.1	112.86	25	112.34	112.45	9.1	2,928	0.31%
2022/06/10	22	117.72	18	118.33	118.75	4	2,918	0.14%
2022/06/09	4	120.48	2	120.00	120.75	2	2,904	0.07%
2022/06/08	0	0.00	10	121.32	121.25	-10	2,915	-0.34%
2022/06/07	19	118.61	13	118.77	118.70	6	2,944	0.20%
2022/06/06	3	119.17	5	120.20	120.80	-2	2,973	-0.07%
2022/06/02	25	119.77	33	120.04	119.65	-8	3,085	-0.26%
2022/06/01	8.2	121.89	11.1	121.99	121.20	-2.9	3,151	-0.09%
2022/05/31	6	121.45	4.2	119.61	121.95	1.8	3,120	0.06%
2022/05/30	12.1	119.89	6.1	119.81	120.50	6	3,072	0.20%
2022/05/27	1.2	115.41	23.2	114.88	115.35	-22	3,034	-0.72%
2022/05/26	49	113.59	58	112.79	111.30	-9	3,036	-0.30%
2022/05/25	9	112.77	13	113.38	113.60	-4	3,045	-0.13%
2022/05/24	1.2	113.12	12	114.11	111.30	-10.8	3,089	-0.35%
2022/05/23	22	114.40	15	114.96	114.20	7	3,081	0.23%
2022/05/20	5	113.80	15.1	112.87	113.95	-10.1	3,127	-0.32%
2022/05/19	14.1	110.94	12	110.90	111.70	2.1	3,079	0.07%
2022/05/18	20.3	115.34	18.1	114.69	115.30	2.2	2,997	0.07%
2022/05/17	6.1	112.81	7.2	112.73	113.00	-1.1	2,985	-0.04%
2022/05/16	11	111.29	22.5	111.92	110.65	-11.5	2,974	-0.39%
2022/05/13	15.1	109.60	2	109.50	109.65	13.1	2,925	0.45%
2022/05/12	33	109.43	42.1	108.89	106.85	-9.1	2,913	-0.31%
2022/05/11	22.3	111.74	8	112.51	112.15	14.3	2,845	0.50%
2022/05/10	42	110.02	18.1	110.00	112.55	24	2,821	0.85%
2022/05/09	53.2	113.35	47	113.01	112.35	6.2	2,776	0.22%
2022/05/06	19.5	116.47	12	117.01	117.30	7.5	2,749	0.27%
2022/05/05	27.5	122.37	15.3	122.49	122.00	12.1	2,722	0.44%
2022/05/04	18.3	119.45	16.2	119.89	119.65	2.1	2,707	0.08%
2022/05/03	19.1	119.28	11	119.38	119.10	8.1	2,780	0.29%
2022/04/29	4	120.59	20	121.07	120.50	-16	2,804	-0.57%
2022/04/28	22.2	117.29	28	117.02	118.00	-5.8	2,812	-0.21%
2022/04/27	26.1	116.26	26	116.20	116.35	0.1	2,772	0.00%
2022/04/26	19	121.05	10	121.42	120.60	9	2,701	0.33%
2022/04/25	20.5	121.04	16	121.74	120.45	4.5	2,715	0.16%
2022/04/22	15	126.02	1	126.70	126.60	14	2,647	0.53%
2022/04/21	4	128.76	2	129.63	128.85	2	2,636	0.08%
2022/04/20	7.6	127.25	32	127.51	128.00	-24.4	2,639	-0.93%
2022/04/19	10	127.30	7	126.84	126.70	3	2,637	0.12%
2022/04/18	21.1	124.91	11	124.79	124.80	10.1	2,635	0.38%
2022/04/15	36.1	126.68	13	126.67	126.30	23.1	2,635	0.88%
2022/04/14	0	0.00	10	131.33	130.85	-10	2,630	-0.38%
2022/04/13	2.1	130.32	21	129.82	131.15	-18.9	2,634	-0.72%
2022/04/12	18.1	126.92	1	126.70	126.90	17.1	2,630	0.65%
2022/04/11	16.2	127.14	2	128.95	126.50	14.2	2,618	0.54%
2022/04/08	10.1	129.75	11	130.11	130.95	-0.9	2,598	-0.03%
2022/04/07	14.3	130.70	1	129.60	129.00	13.3	2,626	0.51%
2022/04/06	2	133.17	1	134.00	134.20	1	2,621	0.04%
2022/04/01	13	135.08	20	134.89	135.30	-7	2,598	-0.27%
2022/03/31	0	0.00	2	137.80	136.95	-2	2,593	-0.08%
2022/03/30	34	137.99	38	137.79	137.95	-4	2,596	-0.15%
2022/03/29	14	135.10	17	134.96	135.05	-3	2,594	-0.12%
2022/03/28	6	132.88	2	132.75	134.30	4	2,589	0.15%
2022/03/25	1	137.05	3	136.93	136.80	-2	2,574	-0.08%
2022/03/24	6	136.78	5	136.54	137.40	1	2,572	0.04%
2022/03/23	16	137.36	25	137.56	137.70	-9	2,565	-0.35%
2022/03/22	3	134.90	4	134.35	135.05	-1	2,557	-0.04%
2022/03/21	10	135.15	21	135.16	134.55	-11	2,546	-0.43%
2022/03/18	16	132.72	2	132.50	132.85	14	2,543	0.55%
2022/03/17	5.2	132.48	34	132.28	133.85	-28.8	2,527	-1.14%
2022/03/16	36.1	126.22	14	124.94	125.90	22.1	2,477	0.89%
2022/03/15	29	125.99	57.1	126.00	124.85	-28.1	2,453	-1.15%
2022/03/14	13	130.60	4	130.84	130.15	9	2,416	0.37%
2022/03/11	25.1	131.04	21	130.69	129.80	4.1	2,414	0.17%
2022/03/10	35.2	132.97	27.1	132.59	133.10	8.1	2,403	0.34%
2022/03/09	26.1	126.11	18.3	126.46	126.35	7.9	2,361	0.33%
2022/03/08	20.1	125.19	10.3	124.51	123.00	9.8	2,342	0.42%
2022/03/07	50.2	130.02	32	129.52	128.65	18.2	2,225	0.82%
2022/03/04	15	137.84	12	138.11	137.95	3	2,142	0.14%
2022/03/03	4.1	141.51	1	142.10	140.95	3.1	2,157	0.14%
2022/03/02	3	139.98	14.1	140.06	140.45	-11.1	2,202	-0.50%
2022/03/01	6	139.66	28.1	141.03	141.35	-22.1	2,194	-1.01%
2022/02/25	21	136.99	16.1	137.09	136.45	4.9	2,153	0.23%
2022/02/24	57.3	138.67	19	138.59	136.05	38.3	2,121	1.81%
2022/02/23	5.1	143.30	4.2	143.40	143.75	1	2,058	0.05%
2022/02/22	37.4	141.91	28.1	141.51	141.85	9.4	2,033	0.46%
2022/02/21	10	145.89	6	146.69	146.95	4	1,962	0.20%
2022/02/18	4	145.91	2	147.15	147.30	2	1,957	0.10%
2022/02/17	7.1	147.11	5.1	147.16	147.35	2	1,955	0.10%
2022/02/16	6	146.28	13	146.36	147.00	-7	1,955	-0.36%
2022/02/15	1	141.80	6	143.11	142.05	-5	1,947	-0.26%
2022/02/14	16.2	142.92	5.2	142.95	143.10	11	1,954	0.56%
2022/02/11	13.1	147.31	12	147.48	147.55	1.1	1,923	0.06%
2022/02/10	1	148.10	11	145.97	148.10	-10	1,941	-0.51%
2022/02/09	15.1	145.25	6.1	144.64	145.60	9	1,948	0.46%
2022/02/08	4	143.59	37	143.36	142.90	-33	1,987	-1.66%
2022/02/07	28.1	140.00	25	140.16	141.50	3.1	1,986	0.15%
2022/01/26	28	138.66	22	138.86	137.85	6	1,970	0.30%
2022/01/25	94.6	138.71	51	138.00	138.15	43.6	1,994	2.18%
2022/01/24	34.2	140.72	41	140.47	143.10	-6.8	1,933	-0.35%
2022/01/21	44.5	142.79	36	142.04	141.45	8.5	1,915	0.44%
2022/01/20	15	146.63	15	146.58	147.50	0	1,886	0.00%
2022/01/19	45	147.72	15	147.51	146.35	30	1,886	1.59%
2022/01/18	8	151.11	12	151.32	149.60	-4	1,880	-0.21%
2022/01/17	27	151.02	8	151.36	151.95	19	1,869	1.02%
2022/01/14	13	148.43	9	148.49	149.35	4	1,889	0.21%
2022/01/13	21	149.62	50	149.36	150.15	-29	1,899	-1.53%
2022/01/12	116.3	147.92	27	148.12	148.90	89.3	1,901	4.70%	大買/
2022/01/11	26	146.25	31	146.25	146.95	-5	1,909	-0.26%
2022/01/10	13	144.49	3	145.50	146.75	10	1,923	0.52%
2022/01/07	49	148.00	15	147.06	145.25	34	1,987	1.71%
2022/01/06	34	148.58	25.3	147.54	148.25	8.8	1,979	0.44%
2022/01/05	61.3	151.11	8.6	150.50	150.40	52.7	2,008	2.62%
2022/01/04	22	150.08	15	149.97	151.20	7	2,038	0.34%
2022/01/03	9	147.18	9	147.18	146.55	0	2,070	0.00%
2021/12/30	8	145.92	4	146.43	146.00	4	2,126	0.19%
2021/12/29	13.2	146.02	5	145.81	146.75	8.2	2,160	0.38%
2021/12/28	12.1	144.58	0	0.00	145.65	12.1	2,223	0.54%
2021/12/27	19.1	143.71	6	142.89	143.60	13.1	2,290	0.57%
2021/12/24	8.1	142.17	9	142.38	141.70	-0.9	2,392	-0.04%
2021/12/23	14	141.17	7	141.29	141.25	7	2,425	0.29%
2021/12/22	22	139.32	15	139.34	139.70	7	2,475	0.28%
2021/12/21	1	138.10	6	137.38	139.45	-5	2,494	-0.20%
2021/12/20	13	137.30	19	136.63	136.40	-6	2,493	-0.24%
2021/12/17	9	138.47	6	138.65	138.80	3	2,505	0.12%
2021/12/16	16.1	138.21	14	138.28	139.15	2.1	2,519	0.08%
2021/12/15	9	135.41	22	135.92	135.80	-13	2,599	-0.50%
2021/12/14	22	136.17	25.2	135.53	135.30	-3.2	2,613	-0.12%
2021/12/13	10	139.42	10	139.84	138.50	0	2,610	0.00%
2021/12/10	7	139.09	5	138.97	139.25	2	2,624	0.08%
2021/12/09	9	139.77	8.2	139.88	139.85	0.9	2,631	0.03%
2021/12/08	5	140.62	19	140.99	139.80	-14	2,625	-0.53%
2021/12/07	13	136.44	9	136.61	138.15	4	2,625	0.15%
2021/12/06	11	135.86	8	136.79	137.00	3	2,639	0.11%
2021/12/03	17	136.77	8	137.32	137.60	9	2,672	0.34%
2021/12/02	9.1	136.35	18	135.36	137.25	-9	2,694	-0.33%
2021/12/01	13	135.15	23	133.94	135.40	-10	2,685	-0.37%
2021/11/30	11	133.74	1	133.90	131.70	10	2,689	0.37%
2021/11/29	16	131.49	16	130.18	131.10	0	2,712	0.00%
2021/11/26	31.1	132.13	24	132.03	131.35	7.1	2,724	0.26%
2021/11/25	1	136.15	1	136.40	136.35	0	2,728	0.00%
2021/11/24	6	136.36	9	136.14	136.35	-3	2,759	-0.11%
2021/11/23	5	137.26	7	136.94	136.65	-2	2,801	-0.07%
2021/11/22	2	139.83	0	0.00	139.55	2	2,826	0.07%
2021/11/19	8	140.14	8.1	140.49	139.60	-0.1	2,867	0.00%
2021/11/18	1.2	138.87	6	139.08	139.85	-4.9	2,898	-0.17%
2021/11/17	1	137.85	3	137.22	137.85	-2	2,961	-0.07%
2021/11/16	4	137.03	5	136.76	136.75	-1	3,016	-0.03%
2021/11/15	8	136.56	7	136.66	136.65	1	3,164	0.03%
2021/11/12	3	134.72	8	134.99	134.40	-5	3,214	-0.16%
2021/11/11	3	133.32	4	132.99	133.35	-1	3,238	-0.03%
2021/11/10	2	134.73	5.1	134.72	135.00	-3.1	3,243	-0.10%
2021/11/09	5.1	135.18	33	134.68	135.20	-28	3,283	-0.85%
2021/11/08	16.1	131.13	28	131.31	132.70	-11.9	3,268	-0.36%
2021/11/05	8	129.63	4	130.26	130.75	4	3,278	0.12%
2021/11/04	8	129.34	2	129.75	128.00	6	3,247	0.18%
2021/11/03	5	128.00	1	128.10	128.05	4	3,251	0.12%
2021/11/02	13.6	128.87	25	128.55	126.95	-11.4	3,257	-0.35%
2021/11/01	5.3	127.75	39	127.74	127.90	-33.7	3,210	-1.05%
2021/10/29	6	125.83	33	125.93	125.95	-27	3,204	-0.84%
2021/10/28	24	127.60	26	127.47	127.40	-2	3,183	-0.06%
2021/10/27	8	127.20	6	127.14	128.05	2	3,191	0.06%
2021/10/26	6	127.31	13	127.62	127.55	-7	3,195	-0.22%
2021/10/25	14.1	124.42	23	125.46	125.30	-8.9	3,210	-0.28%
2021/10/22	4	124.76	9	125.13	125.30	-5	3,272	-0.15%
2021/10/21	23	126.66	15	127.07	124.80	8	3,257	0.25%
2021/10/20	3	125.97	29	125.52	125.50	-26	3,260	-0.80%
2021/10/19	17	124.68	25	124.43	125.65	-8	3,262	-0.25%
2021/10/18	24.2	123.03	13	123.33	122.95	11.2	3,271	0.34%
2021/10/15	15.1	122.81	28	123.35	123.90	-12.9	3,269	-0.39%
2021/10/14	28	119.28	57	118.99	118.35	-29	3,245	-0.89%
2021/10/13	42	117.47	19	118.36	117.45	23	3,254	0.71%
2021/10/12	6	117.86	38	117.54	118.55	-32	3,215	-1.00%
2021/10/08	55	121.97	80	122.07	121.50	-25	3,184	-0.79%
2021/10/07	51	122.06	40	121.95	122.95	11	3,144	0.35%
2021/10/06	44	117.42	72.1	117.40	117.85	-28.1	3,096	-0.91%
2021/10/05	62.4	116.94	45	116.24	118.20	17.4	3,055	0.57%
2021/10/04	86.5	118.55	59	118.89	118.15	27.5	3,011	0.91%
2021/10/01	108.3	120.83	50	120.29	119.60	58.3	2,946	1.98%	大買/
2021/09/30	16	124.74	22	123.61	125.80	-6	2,862	-0.21%
2021/09/29	58.1	124.52	2	125.20	124.05	56.1	2,825	1.99%
2021/09/28	29	129.14	5	129.30	129.55	24	2,786	0.86%
2021/09/27	6.1	131.14	42	131.17	131.30	-35.9	2,769	-1.30%
2021/09/24	45	130.60	56	130.33	130.65	-11	2,780	-0.40%
2021/09/23	34	127.99	28	128.04	128.30	6	2,786	0.22%
2021/09/22	83.1	125.57	25	126.03	125.70	58.1	2,788	2.08%
2021/09/17	1	132.95	11	132.04	132.35	-10	2,716	-0.37%
2021/09/16	11	131.28	1	131.75	131.00	10	2,735	0.37%
2021/09/15	31	132.86	12	132.81	132.45	19	2,731	0.70%
2021/09/14	11	134.23	13	134.12	133.80	-2	2,750	-0.07%
2021/09/13	13	133.09	4	133.40	133.20	9	2,760	0.33%
2021/09/10	14	133.80	15	132.17	134.05	-1	2,840	-0.04%
2021/09/09	18	129.62	5	130.43	130.65	13	2,838	0.46%
2021/09/08	18	130.58	24	130.03	130.40	-6	2,871	-0.21%
2021/09/07	1	133.50	2	134.45	133.25	-1	2,850	-0.04%
2021/09/06	11	134.75	8	135.23	134.15	3	2,850	0.11%
2021/09/03	21	134.76	43	133.99	134.90	-22	2,863	-0.77%
2021/09/02	15	132.29	19	132.35	131.05	-4	2,884	-0.14%
2021/09/01	8.1	133.27	8	133.58	133.70	0.1	2,880	0.00%
2021/08/31	20	130.40	7	130.67	133.10	13	2,859	0.45%
2021/08/30	3	131.42	22	130.71	131.80	-19	2,897	-0.66%
2021/08/27	20	129.06	47	129.04	129.40	-27	2,898	-0.93%
2021/08/26	6	126.42	11	126.33	126.35	-5	2,899	-0.17%
2021/08/25	9.1	125.14	21	125.27	125.85	-11.9	2,894	-0.41%
2021/08/24	15.1	123.22	13	123.05	123.25	2.1	2,889	0.07%
2021/08/23	13.6	121.35	11	120.53	122.05	2.6	2,903	0.09%
2021/08/20	21.3	116.13	39	115.76	115.50	-17.8	2,883	-0.62%
2021/08/19	49	118.57	37	118.04	116.00	12	2,882	0.42%
2021/08/18	39.2	120.62	24	119.99	122.75	15.2	2,769	0.55%
2021/08/17	19.2	121.60	5.1	121.44	120.00	14.1	2,787	0.51%
2021/08/16	22.3	122.85	25	122.51	122.80	-2.7	2,824	-0.10%
2021/08/13	34	125.37	7	125.89	124.50	27	2,896	0.93%
2021/08/12	7	127.66	4	127.54	127.50	3	2,927	0.10%
2021/08/11	24	127.77	13	128.81	127.75	11	3,014	0.36%
2021/08/10	17	129.76	14	129.29	129.20	3	3,182	0.09%
2021/08/09	9	129.49	4	129.86	130.95	5	3,398	0.15%
2021/08/06	14	131.71	5	131.32	131.90	9	3,482	0.26%
2021/08/05	4	133.24	6	133.28	133.00	-2	3,644	-0.06%
2021/08/04	6	132.78	6	133.38	133.75	0	3,901	0.00%
2021/08/03	5	130.67	12	131.43	132.30	-7	4,027	-0.17%
2021/08/02	9	130.90	20	129.47	131.65	-11	4,031	-0.27%
2021/07/30	14	128.30	6	128.49	127.30	8	4,041	0.20%
2021/07/29	12	127.31	31	127.44	129.80	-19	4,068	-0.47%
2021/07/28	62.5	123.87	27	124.98	124.25	35.5	4,080	0.87%
2021/07/27	10	128.84	8	128.94	127.90	2	4,082	0.05%
2021/07/26	10.1	129.86	2	129.15	128.50	8.1	4,155	0.19%
2021/07/23	4	131.73	10	132.25	131.20	-6	4,157	-0.14%
2021/07/22	14	131.50	24	131.25	131.10	-10	4,165	-0.24%
2021/07/21	11	129.75	13	129.10	128.75	-2	4,157	-0.05%
2021/07/20	17	131.00	11	130.23	129.60	6	4,165	0.14%
2021/07/19	10	132.61	12	132.97	133.60	-2	4,126	-0.05%
2021/07/16	15	134.73	8	134.73	135.60	7	4,139	0.17%
2021/07/15	7	137.72	8	135.51	137.85	-1	4,138	-0.02%
2021/07/14	10	134.33	20.3	134.70	134.85	-10.3	4,160	-0.25%
2021/07/13	6	135.79	6.3	136.56	134.85	-0.3	4,167	-0.01%
2021/07/12	8	134.96	10	134.24	134.70	-2	4,172	-0.05%
2021/07/09	16.1	131.16	5	131.48	131.50	11.1	4,165	0.27%
2021/07/08	3	134.40	3	134.85	134.50	0	4,161	0.00%
2021/07/07	10.1	134.01	7	134.34	133.85	3.1	4,200	0.07%
2021/07/06	16.1	135.62	10	135.67	135.65	6.1	4,209	0.14%
2021/07/05	4	135.48	12	135.09	135.90	-8	4,213	-0.19%
2021/07/02	10	132.08	10	132.10	132.00	0	4,213	0.00%
2021/07/01	13	132.41	11	132.62	131.65	2	4,226	0.05%
2021/06/30	11	133.07	13	132.11	133.05	-2	4,235	-0.05%
2021/06/29	5	130.12	10	130.35	130.10	-5	4,226	-0.12%
2021/06/28	6	129.91	6	129.48	130.30	0	4,232	0.00%
2021/06/25	6.1	129.76	9	129.97	128.65	-2.9	4,250	-0.07%
2021/06/24	15	127.42	27	127.66	127.75	-12	4,255	-0.28%
2021/06/23	15	126.16	14	125.33	126.95	1	4,287	0.02%
2021/06/22	4	123.65	10	123.92	122.75	-6	4,298	-0.14%
2021/06/21	26	123.42	17	122.34	122.05	9	4,312	0.21%
2021/06/18	4	126.91	10	127.09	126.75	-6	4,261	-0.14%
2021/06/17	15	125.35	6	124.94	127.20	9	4,296	0.21%
2021/06/16	18	126.43	9	126.87	126.65	9	4,308	0.21%
2021/06/15	24	126.83	31	126.29	127.15	-7	4,332	-0.16%
2021/06/11	11	124.85	15	125.03	124.80	-4	4,327	-0.09%
2021/06/10	16	122.79	29	122.91	124.15	-13	4,338	-0.30%
2021/06/09	19	121.47	7	121.36	120.85	12	4,317	0.28%
2021/06/08	18	122.92	6	123.02	122.30	12	4,334	0.28%
2021/06/07	40	120.97	42	121.81	123.25	-2	4,389	-0.05%
2021/06/04	15	123.10	14	123.18	123.45	1	4,367	0.02%
2021/06/03	14	124.65	18	124.85	124.90	-4	4,433	-0.09%
2021/06/02	23	123.32	22	123.54	123.00	1	4,492	0.02%
2021/06/01	14	122.88	12	123.01	123.65	2	4,556	0.04%
2021/05/31	24	121.74	27	121.97	122.00	-3	4,607	-0.07%
2021/05/28	16	118.96	36	119.29	120.00	-20	4,604	-0.43%
2021/05/27	30	114.11	10	114.87	115.70	20	4,608	0.43%
2021/05/26	39.1	116.42	11	116.36	116.40	28.1	4,670	0.60%
2021/05/25	60.1	114.75	48	115.58	116.45	12	4,699	0.26%
2021/05/24	26	111.30	26.4	111.30	112.50	-0.4	4,690	-0.01%
2021/05/21	41	111.45	50	112.08	111.70	-9	4,684	-0.19%
2021/05/20	40	107.96	29	108.06	108.00	11	4,629	0.24%
2021/05/19	51.5	109.05	55	109.53	109.45	-3.5	4,598	-0.08%
2021/05/18	79.3	107.96	129	105.64	110.15	-49.7	4,555	-1.09%	大賣/
2021/05/17	136.5	100.50	113	101.02	99.10	23.5	4,456	0.53%	大買/大賣/
2021/05/14	52	106.02	62	105.57	105.20	-10	4,283	-0.23%
2021/05/13	17	104.64	22	104.08	102.60	-5	4,208	-0.12%
2021/05/12	72.2	110.83	82.1	106.52	105.10	-9.9	4,078	-0.24%
2021/05/11	66.4	119.04	27	115.92	115.30	39.4	3,889	1.01%
2021/05/10	5.1	126.44	7	125.57	125.30	-2	3,813	-0.05%
2021/05/07	8.1	124.66	17	125.35	126.45	-9	3,854	-0.23%
2021/05/06	8	121.30	12	121.86	121.70	-4	3,894	-0.10%
2021/05/05	4	121.39	5	121.70	119.35	-1	3,890	-0.03%
2021/05/04	30.3	120.48	13	121.23	121.55	17.3	3,921	0.44%
2021/05/03	4.2	126.02	4	126.10	125.50	0.2	3,906	0.01%
2021/04/27	4	129.95	1	129.30	130.60	3	3,979	0.08%
2021/04/26	1	128.39	1	127.70	130.15	0	4,002	0.00%
2021/04/23	1	126.10	1	123.80	126.10	0	4,055	0.00%
2021/04/22	1	123.65	16	125.95	123.65	-15	4,140	-0.36%
2021/04/21	5	124.88	4	124.74	124.50	1	4,130	0.02%
2021/04/20	6	125.29	0	0.00	126.15	6	4,167	0.14%
2021/04/19	8	125.78	1	125.55	125.60	7	4,174	0.17%
2021/04/15	2	122.60	5	121.34	123.05	-3	4,244	-0.07%
2021/04/14	12	118.59	12	119.48	120.10	0	4,298	0.00%
2021/04/13	4	120.64	14	120.86	119.65	-10	4,376	-0.23%
2021/04/12	6	119.88	3	119.52	119.95	3	4,370	0.07%
2021/04/09	10	120.09	8	120.54	120.35	2	4,402	0.05%
2021/04/08	7	119.59	10	120.02	121.30	-3	4,415	-0.07%
2021/04/07	3	118.60	0	0.00	119.50	3	4,424	0.07%
2021/04/06	7	118.99	12.1	118.90	119.00	-5.1	4,421	-0.11%
2021/04/01	8	115.63	9	115.98	116.00	-1	4,433	-0.02%
2021/03/31	0	0.00	1	114.40	114.35	-1	4,442	-0.02%
2021/03/30	3	115.80	2.4	114.57	116.00	0.6	4,433	0.01%
2021/03/29	12.1	114.67	21	114.19	114.50	-8.9	4,435	-0.20%
2021/03/26	1	110.80	8	111.11	112.65	-7	4,465	-0.16%
2021/03/25	6	108.81	5	108.19	109.25	1	4,454	0.02%
2021/03/24	4.1	108.93	2	108.85	108.45	2.1	4,422	0.05%
2021/03/23	7	111.66	6	111.43	110.60	1	4,417	0.02%
2021/03/22	2.2	109.16	12	109.33	110.85	-9.8	4,428	-0.22%
2021/03/19	17	109.69	11	109.15	109.05	6	4,470	0.13%
2021/03/18	9	113.34	6	112.94	112.50	3	4,467	0.07%
2021/03/17	4	111.94	2	111.68	110.85	2	4,498	0.04%
2021/03/16	1	112.50	1	111.95	112.50	0	4,545	0.00%
2021/03/15	1	110.75	2	111.27	111.40	-1	4,549	-0.02%
2021/03/12	2	111.45	4	111.38	111.50	-2	4,591	-0.04%
2021/03/11	23	110.54	43	109.81	111.00	-20	4,592	-0.44%
2021/03/10	14	106.93	15	106.19	106.50	-1	4,566	-0.02%
2021/03/09	17	105.22	23	105.10	105.85	-6	4,571	-0.13%
2021/03/08	77.1	107.83	54	107.23	105.95	23.1	4,541	0.51%
2021/03/05	24	105.38	22	105.25	106.25	2	4,470	0.04%
2021/03/04	14.1	107.16	11	106.81	107.50	3.1	4,406	0.07%
2021/03/03	9	109.37	8.3	108.92	111.30	0.7	4,351	0.02%
2021/03/02	4.3	110.12	16	110.96	107.25	-11.7	4,341	-0.27%
2021/02/26	30.3	108.58	7	108.36	107.20	23.3	4,329	0.54%
2021/02/25	6	113.63	13	113.85	114.25	-7	4,245	-0.16%
2021/02/24	17	113.06	14	112.98	111.40	3	4,247	0.07%
2021/02/23	9	113.55	12	114.15	115.35	-3	4,185	-0.07%
2021/02/22	13	115.57	16	115.75	114.60	-3	4,147	-0.07%
2021/02/19	20	113.47	5	113.64	113.95	15	4,147	0.36%
2021/02/18	7	115.74	5	115.33	115.50	2	4,199	0.05%
2021/02/17	13	113.93	47	113.49	114.40	-34	4,262	-0.80%
2021/02/05	42	106.32	35	106.48	106.20	7	4,193	0.17%
2021/02/04	13	104.08	18	104.14	104.40	-5	4,197	-0.12%
2021/02/03	17.2	106.09	9	105.76	105.90	8.2	4,225	0.19%
2021/02/02	13	105.82	41	105.73	105.30	-28	4,296	-0.65%
2021/02/01	5	99.38	10	98.25	100.45	-5	4,327	-0.12%
2021/01/29	9	100.77	15	99.21	97.10	-6	4,346	-0.14%
2021/01/28	21.2	101.07	8.1	100.69	100.65	13.1	4,392	0.30%
2021/01/27	16	104.68	19	104.89	104.50	-3	4,461	-0.07%
2021/01/26	30.1	105.45	13	106.02	103.85	17.1	4,466	0.38%
2021/01/25	39	106.31	9	108.41	108.00	30	4,417	0.68%
2021/01/22	15.1	109.76	16	109.96	109.50	-0.9	4,395	-0.02%
2021/01/21	14	110.44	51.1	108.89	111.15	-37.1	4,372	-0.85%
2021/01/20	20.2	106.26	22	107.12	105.45	-1.8	4,309	-0.04%
2021/01/19	17.1	106.54	14	105.02	107.30	3.1	4,269	0.07%
2021/01/18	66	101.38	48.1	102.07	102.40	17.9	4,250	0.42%
2021/01/15	32	104.38	29	106.07	103.00	3	4,189	0.07%
2021/01/14	35	103.63	36	103.99	104.00	-1	4,104	-0.02%
2021/01/13	33	104.43	31	103.25	104.95	2	4,096	0.05%
2021/01/12	29	100.85	16	100.98	100.75	13	4,057	0.32%
2021/01/11	16	100.46	5	99.87	101.35	11	4,064	0.27%
2021/01/08	16	99.90	18	98.83	100.35	-2	4,068	-0.05%
2021/01/07	17	97.23	13	95.13	97.45	4	4,056	0.10%
2021/01/06	38	94.15	30	94.76	93.35	8	4,003	0.20%
2021/01/05	7	92.47	6	92.19	93.45	1	3,942	0.03%
2021/01/04	4	91.46	6	92.80	92.85	-2	3,980	-0.05%
2020/12/31	18	89.87	3	89.63	90.00	15	4,005	0.37%
2020/12/30	5	88.75	10	87.89	89.45	-5	4,043	-0.12%
2020/12/29	4	86.50	6	86.97	87.05	-2	4,096	-0.05%
2020/12/28	6	86.77	32	86.08	87.15	-26	4,143	-0.63%
2020/12/25	9	85.41	9	86.12	85.30	0	4,167	0.00%
2020/12/24	10	84.44	14	84.71	84.75	-4	4,211	-0.09%
2020/12/23	2	83.30	3	83.07	83.80	-1	4,279	-0.02%
2020/12/22	19	84.63	8	84.91	82.95	11	4,351	0.25%
2020/12/21	4	84.03	9	84.38	85.40	-5	4,504	-0.11%
2020/12/18	1	83.75	3	83.97	83.60	-2	4,550	-0.04%
2020/12/17	18	83.68	14	83.49	84.00	4	4,681	0.09%
2020/12/16	13	83.44	32	83.23	84.20	-19	4,797	-0.40%
2020/12/15	55	82.00	19	82.16	81.25	36	4,806	0.75%
2020/12/14	5	83.50	35	83.64	83.50	-30	4,781	-0.63%
2020/12/11	50	82.82	37	83.05	83.65	13	4,843	0.27%
2020/12/10	21	83.80	5	83.61	83.65	16	4,893	0.33%
2020/12/09	44	85.26	22	85.66	85.60	22	4,943	0.44%
2020/12/08	18	83.46	22	84.31	85.05	-4	4,983	-0.08%
2020/12/07	55	82.85	23.1	82.78	83.25	31.9	4,971	0.64%
2020/12/04	36.1	82.16	29	81.38	82.50	7.1	5,018	0.14%
2020/12/03	11	80.42	9	80.19	80.35	2	5,001	0.04%
2020/12/02	8	79.89	11	79.81	80.25	-3	4,978	-0.06%
2020/12/01	7	78.21	8	78.64	79.20	-1	5,001	-0.02%
2020/11/30	10	79.24	15	79.24	77.30	-5	5,048	-0.10%
2020/11/27	14	78.58	11	78.49	79.25	3	5,064	0.06%
2020/11/26	12	78.27	9	78.41	79.00	3	5,078	0.06%
2020/11/25	2	79.05	12	78.24	77.15	-10	5,131	-0.19%
2020/11/24	9	78.86	14	79.51	78.50	-5	5,143	-0.10%
2020/11/23	20	79.20	2	79.08	79.35	18	5,186	0.35%
2020/11/20	4	77.50	7	77.15	77.50	-3	5,165	-0.06%
2020/11/19	17	77.37	8	77.56	77.55	9	5,199	0.17%
2020/11/18	35	77.38	69	76.71	77.60	-34	5,216	-0.65%
2020/11/17	14	76.50	15	76.37	76.10	-1	5,276	-0.02%
2020/11/16	21	74.79	11	74.01	76.30	10	5,380	0.19%
2020/11/13	58	71.87	57	71.26	72.00	1	5,305	0.02%
2020/11/12	17	71.48	18	71.75	71.40	-1	5,343	-0.02%
2020/11/11	19	71.83	32	71.13	72.00	-13	5,331	-0.24%
2020/11/10	33	69.55	20	70.00	69.95	13	5,295	0.25%
2020/11/09	9	70.46	7	70.52	70.60	2	5,227	0.04%
2020/11/06	6	68.44	30	68.66	68.55	-24	5,188	-0.46%
2020/11/05	11	67.81	85	67.77	68.10	-74	5,150	-1.44%
2020/11/04	22	66.94	35	66.70	68.20	-13	5,101	-0.25%
2020/11/03	11	65.66	8	65.63	65.90	3	4,997	0.06%
2020/11/02	27	63.70	10	63.39	64.00	17	5,021	0.34%
2020/10/30	47	64.16	6	64.09	63.50	41	5,046	0.81%
2020/10/29	15	64.47	16	64.25	64.90	-1	5,068	-0.02%
2020/10/28	6	66.71	3	66.83	66.15	3	5,088	0.06%
2020/10/27	2	66.90	3	66.98	67.20	-1	5,131	-0.02%
2020/10/26	6	67.58	5	68.00	67.70	1	5,186	0.02%
2020/10/23	0	0.00	3	67.52	67.50	-3	5,237	-0.06%
2020/10/22	3	66.88	2	66.93	67.45	1	5,384	0.02%
2020/10/21	2	67.30	1	67.35	67.20	1	5,469	0.02%
2020/10/20	4	67.11	6	67.16	66.90	-2	5,554	-0.04%
2020/10/19	47	67.39	35	66.94	67.55	12	5,606	0.21%
2020/10/16	6	66.54	7	66.64	65.65	-1	5,613	-0.02%
2020/10/15	8	66.63	12	66.91	66.60	-4	5,718	-0.07%
2020/10/14	9	67.73	5	67.60	67.30	4	5,717	0.07%
2020/10/13	9	67.19	59	67.08	67.85	-50	5,759	-0.87%
2020/10/12	2	67.73	19	67.72	67.65	-17	5,763	-0.29%
2020/10/08	9	66.73	8	66.62	67.15	1	5,781	0.02%
2020/10/07	2	65.85	4	64.78	65.80	-2	5,764	-0.03%
2020/10/06	63	65.11	12	64.85	65.10	51	5,794	0.88%
2020/10/05	6	63.81	13	64.12	63.70	-7	5,791	-0.12%
2020/09/30	12	63.28	36	63.52	63.30	-24	5,795	-0.41%
2020/09/29	19	62.83	57	62.73	62.65	-38	5,806	-0.65%
2020/09/28	6	62.13	7	61.79	62.60	-1	5,866	-0.02%
2020/09/25	56	61.13	20	60.69	60.50	36	5,892	0.61%
2020/09/24	47.2	60.86	23	60.70	60.15	24.2	5,861	0.41%
2020/09/23	12	63.70	4	63.61	63.75	8	5,729	0.14%
2020/09/22	17	63.82	62	64.14	63.40	-45	5,735	-0.78%
2020/09/21	5	66.11	2	66.35	65.40	3	5,649	0.05%
2020/09/18	5	66.81	13	66.72	66.75	-8	5,607	-0.14%
2020/09/17	17	67.05	14	67.28	66.50	3	5,611	0.05%
2020/09/16	13	67.92	14	67.76	67.90	-1	5,617	-0.02%
2020/09/15	24	66.44	4	66.36	66.55	20	5,571	0.36%
2020/09/14	57	66.00	19	65.51	66.60	38	5,510	0.69%
2020/09/11	4	64.36	2	64.40	64.40	2	5,493	0.04%
2020/09/10	6	64.16	58	64.10	64.40	-52	5,506	-0.94%
2020/09/09	64	62.73	20	62.77	63.65	44	5,600	0.79%
2020/09/08	24	64.06	25	64.23	64.25	-1	5,615	-0.02%
2020/09/07	18	64.20	20	64.07	63.45	-2	5,758	-0.03%
2020/09/04	35	63.68	14	63.71	63.80	21	5,858	0.36%
2020/09/03	8	65.46	21	65.33	65.00	-13	5,848	-0.22%
2020/09/02	45	64.96	29	64.92	64.60	16	5,835	0.27%
2020/09/01	28	63.81	13	63.84	64.60	15	5,896	0.25%
2020/08/31	14	64.17	13	65.04	63.20	1	5,944	0.02%
2020/08/28	10	64.56	31	64.50	64.50	-21	5,941	-0.35%
2020/08/27	18	66.17	31	66.65	65.45	-13	5,982	-0.22%
2020/08/26	5	65.55	21	65.33	65.65	-16	5,985	-0.27%
2020/08/25	15	65.40	23	64.99	65.10	-8	6,044	-0.13%
2020/08/24	25	64.05	22	63.85	63.80	3	6,066	0.05%
2020/08/21	14	63.31	21	63.09	63.40	-7	6,137	-0.11%
2020/08/20	51	62.51	74	61.17	60.70	-23	6,139	-0.37%
2020/08/19	16	65.75	28	66.45	65.50	-12	6,103	-0.20%
2020/08/18	28	66.62	3	66.83	66.40	25	6,208	0.40%
2020/08/17	8	67.02	7	66.78	67.25	1	6,323	0.02%
2020/08/14	8	65.16	4	64.90	65.55	4	6,406	0.06%
2020/08/13	6	65.12	14	65.45	65.10	-8	6,480	-0.12%
2020/08/12	26	64.02	3	63.98	63.95	23	6,572	0.35%
2020/08/11	6	65.95	24	65.69	65.35	-18	6,650	-0.27%
2020/08/10	28	66.53	37	65.86	66.55	-9	6,788	-0.13%
2020/08/07	35	65.26	22	66.15	65.40	13	6,918	0.19%
2020/08/06	9	66.13	24	66.69	66.25	-15	6,988	-0.21%
2020/08/05	12	65.04	3	64.87	65.10	9	7,107	0.13%
2020/08/04	55	63.50	24	63.37	64.00	31	7,171	0.43%
2020/08/03	15	62.61	68	62.12	62.10	-53	7,267	-0.73%
2020/07/31	16	64.14	12	63.71	63.95	4	7,351	0.05%
2020/07/30	31	63.75	19	63.92	63.95	12	7,471	0.16%
2020/07/29	5	62.94	5	62.96	62.40	0	7,591	0.00%
2020/07/28	38	66.65	22	66.50	62.75	16	7,771	0.21%
2020/07/27	64	62.95	14	62.92	63.10	50	7,825	0.64%
2020/07/24	13	59.69	27	59.98	59.25	-14	7,921	-0.18%
2020/07/23	9	60.19	7	60.14	60.40	2	7,964	0.03%
2020/07/22	6	60.67	25	60.47	60.60	-19	8,125	-0.23%
2020/07/21	32	60.22	9	59.71	60.30	23	8,212	0.28%
2020/07/20	6	57.33	8	57.42	57.75	-2	8,381	-0.02%
2020/07/17	0	0.00	31	58.11	57.75	-31	8,479	-0.37%
2020/07/16	20	57.20	2	57.45	57.05	18	8,761	0.21%
2020/07/15	7	58.28	14	58.58	57.90	-7	8,824	-0.08%
2020/07/14	12	57.32	16	57.21	57.45	-4	9,040	-0.04%
2020/07/13	16	56.92	13	57.07	57.50	3	9,132	0.03%
2020/07/10	14	56.02	28	56.88	55.70	-14	9,242	-0.15%
2020/07/09	29	56.96	14	57.13	57.00	15	9,426	0.16%
2020/07/08	8	56.69	17	56.47	56.70	-9	9,523	-0.09%
2020/07/07	42	56.37	60	56.38	55.95	-18	9,617	-0.19%
2020/07/06	48	55.63	18	55.55	55.95	30	9,741	0.31%
2020/07/03	36	53.61	42	53.50	53.90	-6	9,922	-0.06%
2020/07/02	23	52.55	10	51.89	52.75	13	10,119	0.13%
2020/07/01	22	51.47	60	51.38	51.50	-38	10,353	-0.37%
2020/06/30	10	50.42	8	50.58	50.80	2	10,470	0.02%
2020/06/29	39	49.87	60	49.58	49.71	-21	10,703	-0.20%
2020/06/24	35	51.11	6	51.19	51.05	29	11,045	0.26%
2020/06/23	55	50.39	48	50.48	50.50	7	11,417	0.06%
2020/06/22	23	50.22	21	50.42	50.15	2	11,852	0.02%
2020/06/19	23	49.97	36	50.03	50.00	-13	12,406	-0.10%
2020/06/18	36	49.73	53	49.77	49.92	-17	12,887	-0.13%
2020/06/17	33	49.42	26	49.51	49.60	7	13,211	0.05%
2020/06/16	34	49.41	18	49.14	49.52	16	13,700	0.12%
2020/06/15	40	48.35	38	48.29	47.23	2	14,229	0.01%
2020/06/12	70	48.00	97	48.13	48.49	-27	14,478	-0.19%
2020/06/11	53	50.48	77	50.24	49.20	-24	14,727	-0.16%
2020/06/10	18	51.04	19	50.65	51.15	-1	14,850	-0.01%
2020/06/09	32	50.09	33	50.13	50.25	-1	15,142	-0.01%
2020/06/08	109	49.79	72	49.72	49.95	37	15,281	0.24%	大買/
2020/06/05	33	48.90	53	48.68	49.05	-20	15,244	-0.13%
2020/06/04	59	48.11	73	48.20	48.15	-14	15,296	-0.09%
2020/06/03	75	47.43	21	47.05	47.51	54	15,337	0.35%
2020/06/02	33	45.93	25	45.91	45.95	8	15,308	0.05%
2020/06/01	15	45.66	45	45.30	45.56	-30	15,273	-0.20%
2020/05/29	60	44.07	35	43.97	44.67	25	15,199	0.16%
2020/05/28	51	44.80	67	44.80	44.31	-16	15,191	-0.11%
2020/05/27	43	45.00	39	44.94	44.87	4	15,182	0.03%
2020/05/26	20	45.07	76	44.74	45.04	-56	15,160	-0.37%
2020/05/25	47	43.22	40	43.33	43.85	7	15,047	0.05%
2020/05/22	68	43.77	36	43.36	43.02	32	14,944	0.21%
2020/05/21	45	44.84	73	44.70	44.90	-28	14,836	-0.19%
2020/05/20	49	44.00	41	44.13	44.00	8	14,732	0.05%
2020/05/19	54	44.08	139	43.97	43.82	-85	14,660	-0.58%	大賣/
2020/05/18	37	43.04	19	43.19	42.89	18	14,555	0.12%
2020/05/15	54	43.24	55	43.48	43.36	-1	14,466	-0.01%
2020/05/14	53	43.33	58	43.42	42.85	-5	14,313	-0.03%
2020/05/13	36	43.82	44	43.92	44.20	-8	14,146	-0.06%
2020/05/12	81	43.87	62	43.84	43.79	19	14,065	0.14%
2020/05/11	79	44.94	119	44.96	44.87	-40	13,892	-0.29%	大賣/
2020/05/08	86	44.12	71	44.18	44.00	15	13,792	0.11%
2020/05/07	112	43.64	78	43.43	43.62	34	13,661	0.25%	大買/
2020/05/06	70	42.72	72	42.55	42.82	-2	13,512	-0.01%
2020/05/05	100	42.64	120	42.72	42.74	-20	13,359	-0.15%	大賣/
2020/05/04	115	42.14	135	42.40	42.18	-20	13,214	-0.15%	大買/大賣/
2020/04/30	117	44.47	64	43.89	44.69	53	12,980	0.41%	大買/
2020/04/29	40	42.89	58	42.77	42.96	-18	12,826	-0.14%
2020/04/28	190	41.57	128	41.41	41.82	62	12,664	0.49%	大買/大賣/
2020/04/27	98	41.39	128	40.75	41.57	-30	12,611	-0.24%	大賣/
2020/04/24	40	39.35	57	39.41	39.43	-17	12,378	-0.14%
2020/04/23	95	39.60	96	39.65	39.66	-1	12,225	-0.01%
2020/04/22	52	38.70	54	38.61	39.07	-2	11,915	-0.02%
2020/04/21	113	39.87	73	39.42	38.80	40	11,772	0.34%	大買/
2020/04/20	46	41.34	33	41.28	41.28	13	11,423	0.11%
2020/04/17	76	41.64	86	41.82	41.55	-10	11,312	-0.09%
2020/04/16	59	39.45	79	39.54	39.76	-20	11,003	-0.18%
2020/04/15	130	39.91	85	39.84	39.87	45	10,854	0.41%	大買/
2020/04/14	104	39.31	131	38.45	39.53	-27	10,661	-0.25%	大買/大賣/
2020/04/13	9	37.45	15	37.42	37.27	-6	10,413	-0.06%
2020/04/10	18	37.71	14	37.43	37.76	4	10,268	0.04%
2020/04/09	107	37.62	88	37.76	37.43	19	10,121	0.19%	大買/
2020/04/08	106	37.60	114	36.95	37.83	-8	9,867	-0.08%	大買/大賣/
2020/04/07	113	36.37	146	36.53	36.64	-33	9,572	-0.34%	大買/大賣/
2020/04/06	90	34.85	69	34.66	35.31	21	9,293	0.23%
2020/04/01	67	33.98	51	34.08	33.97	16	8,972	0.18%
2020/03/31	92	34.28	112	34.47	33.94	-20	8,754	-0.23%	大賣/
2020/03/30	126	32.80	394	32.92	33.70	-268	8,458	-3.17%	大買/大賣/鉅額交易
2020/03/27	217	35.65	194	34.91	33.99	23	8,004	0.29%	大買/大賣/
2020/03/26	54	34.18	208	33.54	34.30	-154	7,569	-2.03%	大賣/鉅額交易
2020/03/25	195	33.55	209	33.55	33.41	-14	7,062	-0.20%	大買/大賣/
2020/03/24	101	31.44	170	31.52	31.40	-69	6,439	-1.07%	大買/大賣/
2020/03/23	162	28.97	210	28.36	28.25	-48	5,892	-0.81%	大買/大賣/
2020/03/20	155	29.78	228	29.79	30.45	-73	5,475	-1.33%	大買/大賣/
2020/03/19	308	28.28	88	27.67	26.40	220	4,886	4.50%	大買/鉅額交易
2020/03/18	58	31.37	91	31.70	30.66	-33	4,229	-0.78%
2020/03/17	204	33.40	31	33.37	32.88	173	3,892	4.44%	大買/鉅額交易
2020/03/16	211	35.73	97	34.98	34.63	114	3,470	3.29%	大買/鉅額交易
2020/03/13	26	35.32	37	34.34	37.64	-11	3,199	-0.34%
2020/03/12	192	40.77	7	39.56	39.43	185	2,837	6.52%	大買/鉅額交易
2020/03/11	8	43.92	263	44.93	43.42	-255	2,642	-9.65%	大賣/鉅額交易
2020/03/10	82	43.78	4	44.06	44.72	78	2,574	3.03%
2020/03/09	135	45.30	8	44.34	44.37	127	2,437	5.21%	大買/鉅額交易
2020/03/06	126	47.47	0	0.00	47.14	126	2,308	5.46%	大買/鉅額交易
2020/03/05	2	48.68	49	48.81	48.92	-47	2,247	-2.09%
2020/03/04	9	47.62	11.6	47.53	47.80	-2.6	2,224	-0.12%
2020/03/03	18	47.52	120	47.88	47.49	-102	2,188	-4.66%	大賣/鉅額交易
2020/03/02	81.3	46.32	13	46.03	46.38	68.3	2,122	3.22%
2020/02/27	22.1	47.62	6	48.27	47.26	16.1	2,026	0.79%
2020/02/26	76.1	48.51	16	48.55	48.54	60.1	1,935	3.10%
2020/02/25	14.1	49.29	1	49.21	49.46	13.1	1,872	0.70%
2020/02/24	38	49.43	30	49.35	49.21	8	1,842	0.43%
2020/02/21	0	0.00	4	50.83	50.60	-4	1,761	-0.23%
2020/02/20	15	51.50	2	51.80	50.90	13	1,733	0.75%
2020/02/19	5	51.20	20	51.30	51.35	-15	1,697	-0.88%
2020/02/18	25	50.26	1	50.85	50.15	24	1,663	1.44%
2020/02/17	1	51.30	0	0.00	51.45	1	1,610	0.06%
2020/02/14	1	51.75	0	0.00	51.85	1	1,586	0.06%
2020/02/12	0	0.00	7	50.91	51.45	-7	1,563	-0.45%
2020/02/11	4	50.35	3	50.40	50.65	1	1,570	0.06%
2020/02/10	3	49.69	0	0.00	49.75	3	1,563	0.19%
2020/02/06	1	50.50	0	0.00	51.10	1	1,517	0.07%
2020/02/05	1	49.80	0	0.00	49.50	1	1,497	0.07%
2020/02/04	2	49.46	17	48.56	49.38	-15	1,450	-1.03%
2020/02/03	19	47.62	6	47.22	47.91	13	1,424	0.91%
2020/01/31	0	0.00	3	49.40	48.87	-3	1,342	-0.22%
2020/01/30	9	49.69	15	49.97	48.25	-6	1,307	-0.46%
2020/01/20	2	54.75	1	54.80	54.60	1	1,204	0.08%
2020/01/17	1	54.20	0	0.00	54.20	1	1,197	0.08%
2020/01/16	0	0.00	2	53.95	54.15	-2	1,192	-0.17%
2020/01/14	3	55.20	0	0.00	55.15	3	1,159	0.26%
2020/01/10	5	53.70	0	0.00	53.70	5	1,146	0.44%
2020/01/09	0	0.00	12	53.18	53.40	-12	1,127	-1.06%
2020/01/08	15	51.80	10	52.10	51.90	5	1,113	0.45%
2020/01/07	18	52.65	17	52.30	52.40	1	1,103	0.09%
2020/01/06	1	53.10	7	53.26	53.15	-6	1,094	-0.55%
2020/01/03	0	0.00	1	54.60	54.20	-1	1,087	-0.09%
2020/01/02	0	0.00	4	53.95	54.40	-4	1,087	-0.37%
2019/12/30	0	0.00	6	54.70	54.20	-6	1,078	-0.56%
2019/12/27	6	54.55	0	0.00	54.55	6	1,089	0.55%
2019/12/25	1	53.85	0	0.00	53.85	1	1,127	0.09%
2019/12/24	2	53.68	1	53.60	53.65	1	1,133	0.09%
2019/12/20	1	54.00	3	53.77	53.55	-2	1,151	-0.17%
2019/12/19	2	54.18	0	0.00	53.90	2	1,136	0.18%
2019/12/13	6	53.44	2	53.35	53.25	4	1,124	0.36%
2019/12/12	4	52.33	3	52.37	52.30	1	1,099	0.09%
2019/12/11	0	0.00	1	50.50	50.50	-1	1,078	-0.09%
2019/12/10	3	49.89	0	0.00	49.83	3	1,096	0.27%
2019/12/09	4	50.39	1	50.50	50.35	3	1,091	0.27%
2019/12/06	1	50.00	2	50.03	49.72	-1	1,076	-0.09%
2019/12/05	1	49.56	4	49.64	49.62	-3	1,069	-0.28%
2019/12/04	1	48.48	0	0.00	48.61	1	1,078	0.09%
2019/12/03	2	48.68	1	48.55	48.82	1	1,087	0.09%
2019/12/02	1	48.77	1	48.57	48.70	0	1,096	0.00%
2019/11/29	1	49.00	1	49.65	48.38	0	1,098	0.00%
2019/11/28	0	0.00	1	49.79	49.78	-1	1,082	-0.09%
2019/11/27	1	49.85	0	0.00	49.98	1	1,123	0.09%
2019/11/26	3	49.79	5	49.89	49.75	-2	1,129	-0.18%
2019/11/25	5	49.51	1	49.71	49.34	4	1,128	0.35%
2019/11/22	2	49.38	1	49.27	49.27	1	1,141	0.09%
2019/11/21	7	49.13	0	0.00	49.26	7	1,188	0.59%
2019/11/19	4	50.07	3	50.10	50.25	1	1,192	0.08%
2019/11/18	0	0.00	4	49.10	49.55	-4	1,197	-0.33%
2019/11/15	4	49.01	1	48.86	49.00	3	1,217	0.25%
2019/11/13	1	48.36	0	0.00	48.27	1	1,256	0.08%
2019/11/11	1	48.30	0	0.00	48.10	1	1,321	0.08%
2019/11/08	1	49.89	0	0.00	49.37	1	1,322	0.08%
2019/11/07	1	49.45	0	0.00	49.57	1	1,315	0.08%
2019/11/05	20	49.72	23	49.40	49.76	-3	1,354	-0.22%
2019/11/04	23	49.03	21	48.50	49.06	2	1,420	0.14%
2019/11/01	0	0.00	2	47.00	47.29	-2	1,438	-0.14%
2019/10/31	1	47.08	0	0.00	47.08	1	1,481	0.07%
2019/10/29	1	46.69	0	0.00	46.72	1	1,524	0.07%
2019/10/25	1	46.55	0	0.00	46.23	1	1,519	0.07%
2019/10/23	0	0.00	1	46.03	45.80	-1	1,532	-0.07%
2019/10/22	1	45.78	0	0.00	46.07	1	1,534	0.07%
2019/10/21	0	0.00	2	45.33	45.37	-2	1,538	-0.13%
2019/10/18	2	45.33	1	45.67	45.33	1	1,540	0.06%
2019/10/15	1	44.85	1	44.86	44.85	0	1,588	0.00%
2019/10/14	0	0.00	1	44.40	44.57	-1	1,579	-0.06%
2019/10/08	1	43.70	1	43.75	43.89	0	1,562	0.00%
2019/10/07	1	43.03	1	43.05	43.07	0	1,550	0.00%
2019/10/04	1	42.80	2	42.80	42.80	-1	1,565	-0.06%
2019/10/03	3	42.46	1	42.35	42.62	2	1,559	0.13%
2019/10/01	0	0.00	1	43.24	43.51	-1	1,550	-0.06%
2019/09/26	0	0.00	3	42.57	42.15	-3	1,551	-0.19%
2019/09/25	4	42.06	0	0.00	42.12	4	1,551	0.26%
2019/09/18	0	0.00	7	42.62	42.71	-7	1,599	-0.44%
2019/09/17	1	42.25	0	0.00	42.23	1	1,615	0.06%
2019/09/16	5	42.26	3	42.16	42.24	2	1,638	0.12%
2019/09/12	1	41.86	3	41.78	41.92	-2	1,642	-0.12%
2019/09/09	1	41.75	0	0.00	41.65	1	1,671	0.06%
2019/09/06	1	41.45	6	41.42	41.47	-5	1,672	-0.30%
2019/09/05	7	41.12	8	41.15	41.13	-1	1,667	-0.06%
2019/09/04	1	40.43	6	40.13	40.45	-5	1,661	-0.30%
2019/09/03	8	39.94	5	40.18	39.72	3	1,682	0.18%
2019/09/02	2	40.07	3	40.09	40.24	-1	1,713	-0.06%
2019/08/30	7	39.85	5	39.71	39.96	2	1,727	0.12%
2019/08/29	3	38.61	14	38.81	38.89	-11	1,710	-0.64%
2019/08/28	1	38.79	8	38.77	38.79	-7	1,709	-0.41%
2019/08/27	5	38.48	6	38.46	38.33	-1	1,716	-0.06%
2019/08/26	7	38.15	0	0.00	38.12	7	1,753	0.40%
2019/08/22	8	39.54	3	39.64	39.24	5	1,733	0.29%
2019/08/21	1	39.31	107	39.31	39.39	-106	1,723	-6.15%	大賣/鉅額交易
2019/08/20	0	0.00	6	39.30	39.30	-6	1,716	-0.35%
2019/08/19	0	0.00	4	39.05	39.11	-4	1,716	-0.23%
2019/08/16	3	38.32	41	38.42	38.60	-38	1,750	-2.17%
2019/08/15	52	37.83	8	37.83	37.88	44	1,746	2.52%
2019/08/14	2	38.96	26	39.03	38.70	-24	1,731	-1.39%
2019/08/13	17	38.24	1	38.19	38.19	16	1,723	0.93%
2019/08/12	1	38.70	55	38.95	38.93	-54	1,736	-3.11%
2019/08/08	62	38.89	16	38.48	38.94	46	1,759	2.61%
2019/08/07	29	38.20	17	38.12	38.08	12	1,759	0.68%
2019/08/06	15	37.70	4	38.14	38.34	11	1,780	0.62%
2019/08/05	6	38.65	1	38.59	38.40	5	1,759	0.28%
2019/08/02	104	39.13	7	39.24	39.13	97	1,781	5.44%	大買/
2019/08/01	6	40.56	0	0.00	40.35	6	1,768	0.34%
2019/07/26	1	41.45	0	0.00	41.40	1	1,775	0.06%
2019/07/23	0	0.00	1	41.58	41.54	-1	1,766	-0.06%
2019/07/22	9	41.39	9	41.41	41.49	0	1,776	0.00%
2019/07/19	0	0.00	2	41.41	41.10	-2	1,768	-0.11%
2019/07/15	4	40.38	4	40.50	40.77	0	1,750	0.00%
2019/07/11	3	40.35	3	40.53	40.49	0	1,753	0.00%
2019/07/01	5	39.76	10	40.20	40.26	-5	1,712	-0.29%
2019/06/27	3	38.68	4	38.95	39.09	-1	1,725	-0.06%
2019/06/26	0	0.00	2	38.22	38.24	-2	1,711	-0.12%
2019/06/25	2	38.53	5	38.97	38.51	-3	1,700	-0.18%
2019/06/24	5	38.84	0	0.00	39.06	5	1,693	0.30%
2019/06/21	1	39.05	0	0.00	38.75	1	1,671	0.06%
2019/06/19	0	0.00	6	38.21	38.66	-6	1,675	-0.36%
2019/06/18	2	36.97	17	37.04	36.97	-15	1,629	-0.92%
2019/06/17	30	36.87	14	37.06	37.02	16	1,652	0.97%
2019/06/14	4	36.93	0	0.00	36.96	4	1,653	0.24%
2019/06/13	4	36.93	9	37.16	36.94	-5	1,650	-0.30%
2019/06/12	0	0.00	8	37.35	37.45	-8	1,649	-0.49%
2019/06/11	0	0.00	4	37.46	37.43	-4	1,636	-0.24%
2019/06/10	1	37.00	17	36.81	37.10	-16	1,607	-1.00%
2019/06/06	13	35.91	7	35.93	35.85	6	1,578	0.38%
2019/06/05	1	36.80	3	36.84	36.45	-2	1,550	-0.13%
2019/06/04	16	36.37	0	0.00	36.24	16	1,538	1.04%
2019/06/03	0	0.00	3	36.23	36.61	-3	1,528	-0.20%
2019/05/31	2	36.55	21	36.43	36.49	-19	1,504	-1.26%
2019/05/30	3	35.44	7	35.56	35.79	-4	1,484	-0.27%
2019/05/29	10	35.15	0	0.00	35.25	10	1,474	0.68%
2019/05/28	8	35.56	0	0.00	35.55	8	1,469	0.54%
2019/05/24	2	35.73	1	35.77	35.61	1	1,492	0.07%
2019/05/23	13	35.61	2	35.62	35.50	11	1,481	0.74%
2019/05/22	13	36.60	1	36.70	36.70	12	1,439	0.83%
2019/05/21	4	36.31	14	36.39	36.74	-10	1,432	-0.70%
2019/05/17	13	37.00	0	0.00	36.42	13	1,403	0.93%
2019/05/16	2	37.12	2	37.41	37.00	0	1,379	0.00%
2019/05/15	20	37.52	21	37.57	37.71	-1	1,343	-0.07%
2019/05/14	43	37.23	41	37.50	37.44	2	1,324	0.15%
2019/05/13	6	37.96	0	0.00	37.75	6	1,298	0.46%
2019/05/10	0	0.00	1	38.33	38.81	-1	1,269	-0.08%
2019/05/09	2	38.90	0	0.00	38.92	2	1,229	0.16%
2019/05/08	11	39.99	10	40.13	40.10	1	1,225	0.08%
2019/05/06	1	39.50	0	0.00	39.75	1	1,278	0.08%
2019/05/03	1	41.32	0	0.00	41.38	1	1,261	0.08%
2019/04/17	0	0.00	3	40.40	40.48	-3	1,584	-0.19%
2019/04/11	0	0.00	2	39.29	39.01	-2	1,862	-0.11%
2019/04/09	1	39.20	0	0.00	39.25	1	1,969	0.05%
2019/03/22	5	37.80	56	37.71	37.52	-51	2,377	-2.15%
2019/03/21	3	37.22	0	0.00	37.38	3	2,437	0.12%
2019/03/20	0	0.00	1	36.70	36.75	-1	2,472	-0.04%
2019/03/15	10	36.10	12	36.08	36.10	-2	2,616	-0.08%
2019/03/14	0	0.00	2	35.53	35.57	-2	2,676	-0.07%
2019/03/12	4	35.73	1	35.60	35.70	3	2,926	0.10%
2019/03/11	1	34.66	0	0.00	34.80	1	2,946	0.03%
2019/03/08	1	34.51	0	0.00	34.65	1	3,087	0.03%
2019/02/26	0	0.00	6	35.90	35.88	-6	3,359	-0.18%
2019/02/20	0	0.00	20	34.85	34.97	-20	3,483	-0.57%
2019/02/15	0	0.00	11	33.62	33.60	-11	3,585	-0.31%
2019/02/14	10	33.89	2	34.15	33.87	8	3,657	0.22%
2019/02/12	0	0.00	1	34.00	33.96	-1	3,771	-0.03%
2019/02/11	16	33.45	49	33.60	33.52	-33	3,844	-0.86%
2019/01/29	0	0.00	4	32.80	32.90	-4	3,932	-0.10%
2019/01/28	15	33.49	1	33.49	33.49	14	3,988	0.35%
2019/01/25	7	33.24	12	33.18	33.28	-5	4,087	-0.12%
2019/01/24	0	0.00	5	32.60	32.53	-5	4,114	-0.12%
2019/01/23	15	32.35	22	32.30	32.28	-7	4,224	-0.17%
2019/01/22	0	0.00	1	32.41	32.47	-1	4,293	-0.02%
2019/01/21	1	32.70	0	0.00	32.64	1	4,380	0.02%
2019/01/16	5	31.95	6	31.98	31.89	-1	4,848	-0.02%
2019/01/15	0	0.00	2	32.09	32.02	-2	4,972	-0.04%
2019/01/14	0	0.00	5	31.27	31.31	-5	5,028	-0.10%
2019/01/11	0	0.00	15	31.93	31.70	-15	5,081	-0.30%
2019/01/10	2	31.39	0	0.00	31.39	2	5,069	0.04%
2019/01/09	7	31.59	55	31.30	31.56	-48	5,175	-0.93%
2019/01/08	5	30.52	8	30.60	30.59	-3	5,146	-0.06%
2019/01/07	1	30.29	32	30.36	30.67	-31	5,227	-0.59%
2019/01/04	29	29.34	7	29.55	29.37	22	5,323	0.41%
2019/01/03	32	30.08	8	30.26	30.04	24	5,534	0.43%
2019/01/02	12	30.45	10	31.50	30.47	2	5,578	0.04%
2018/12/28	3	31.26	72	31.20	31.34	-69	5,671	-1.22%
2018/12/27	2	30.88	22	31.11	31.10	-20	5,794	-0.35%
2018/12/26	5	29.94	16	30.39	29.96	-11	5,808	-0.19%
2018/12/25	40	30.00	11	30.07	30.18	29	5,794	0.50%
2018/12/24	15	31.14	25	31.10	31.15	-10	5,779	-0.17%
2018/12/22	75	30.97	3	31.02	31.02	72	5,779	1.25%
2018/12/21	56	31.03	11	31.26	31.32	45	5,803	0.78%
2018/12/20	14	31.30	9	31.20	31.23	5	5,778	0.09%
2018/12/18	0	0.00	2	31.65	31.60	-2	5,760	-0.03%
2018/12/17	0	0.00	20	32.15	32.04	-20	5,773	-0.35%
2018/12/14	20	31.53	0	0.00	31.58	20	5,742	0.35%
2018/12/13	10	32.07	12	32.20	32.28	-2	5,690	-0.04%
2018/12/12	8	31.83	20	31.90	32.13	-12	5,674	-0.21%
2018/12/11	4	31.25	11	31.33	31.38	-7	5,656	-0.12%
2018/12/10	12	31.03	0	0.00	30.91	12	5,689	0.21%
2018/12/07	6	31.61	6	31.73	31.74	0	5,671	0.00%
2018/12/06	23	31.61	0	0.00	31.16	23	5,659	0.41%
2018/12/05	1	32.90	5	32.75	32.71	-4	5,547	-0.07%
2018/12/04	16	33.92	5	33.81	33.77	11	5,521	0.20%
2018/12/03	13	34.15	7	33.95	34.38	6	5,516	0.11%
2018/11/30	0	0.00	1	32.76	32.55	-1	5,396	-0.02%
2018/11/29	1	33.27	11	33.19	32.64	-10	5,375	-0.19%
2018/11/28	8	32.48	8	31.96	32.60	0	5,300	0.00%
2018/11/27	50	31.63	50	31.65	31.89	0	5,257	0.00%
2018/11/23	65	31.23	65	31.28	31.20	0	5,203	0.00%
2018/11/22	30	31.86	73	31.74	31.59	-43	5,214	-0.82%
2018/11/21	61	31.18	82	31.29	31.78	-21	5,192	-0.40%
2018/11/20	2	31.68	41	31.73	31.75	-39	5,153	-0.76%
2018/11/19	4	32.27	8	32.12	32.23	-4	5,117	-0.08%
2018/11/16	49	32.25	41	32.40	32.13	8	5,121	0.16%
2018/11/15	25	31.86	26	32.09	32.40	-1	5,097	-0.02%
2018/11/13	99	31.17	128	31.24	31.98	-29	5,022	-0.58%	大賣/
2018/11/12	0	0.00	22	32.56	32.44	-22	4,968	-0.44%
2018/11/09	115	32.38	1	32.26	32.22	114	4,969	2.29%	大買/鉅額交易
2018/11/08	3	33.23	18	33.20	33.06	-15	4,921	-0.30%
2018/11/07	0	0.00	19	32.68	32.82	-19	4,834	-0.39%
2018/11/06	2	32.54	20	32.33	32.11	-18	4,802	-0.37%
2018/11/05	7	32.26	14	32.23	32.44	-7	4,760	-0.15%
2018/11/02	5	32.60	4	32.68	32.83	1	4,682	0.02%
2018/11/01	10	32.08	46	32.23	32.49	-36	4,572	-0.79%
2018/10/31	157	31.71	182	31.60	31.90	-25	4,486	-0.56%	大買/大賣/
2018/10/30	5	30.81	25	30.71	30.75	-20	4,376	-0.46%
2018/10/29	13	30.38	22	30.45	30.47	-9	4,306	-0.21%
2018/10/26	95	30.40	82	30.14	30.17	13	4,220	0.31%
2018/10/25	9	30.61	17	30.51	30.34	-8	4,049	-0.20%
2018/10/24	21	32.03	19	31.80	32.00	2	3,852	0.05%
2018/10/23	10	32.37	269	32.39	32.14	-259	3,700	-7.00%	大賣/鉅額交易
2018/10/22	16	33.25	2	33.54	33.46	14	3,561	0.39%
2018/10/19	18	33.19	7	32.56	33.34	11	3,459	0.32%
2018/10/18	18	33.73	3	33.46	33.22	15	3,376	0.44%
2018/10/17	254	34.41	6	33.79	33.43	248	3,326	7.45%	大買/鉅額交易
2018/10/16	12	33.20	9	33.38	33.40	3	3,293	0.09%
2018/10/15	290	33.25	556	32.90	32.92	-266	3,263	-8.15%	大買/大賣/鉅額交易
2018/10/12	288	32.34	20	32.61	33.78	268	3,170	8.45%	大買/鉅額交易
2018/10/11	44	32.83	22	33.33	31.65	22	3,008	0.73%
2018/10/09	256	37.48	200	37.40	37.40	56	2,706	2.07%	大買/大賣/
2018/10/08	90	37.28	5	37.33	37.30	85	2,617	3.25%
2018/10/05	51	38.23	11	38.12	37.77	40	2,488	1.61%
2018/10/04	11	39.05	0	0.00	38.89	11	2,352	0.47%
2018/10/03	2	40.09	1	39.92	40.01	1	2,299	0.04%
2018/10/02	7	40.21	2	40.28	40.02	5	2,281	0.22%
2018/10/01	0	0.00	1	41.10	41.11	-1	2,269	-0.04%
2018/09/28	2	40.62	31	41.16	40.70	-29	2,284	-1.27%
2018/09/27	0	0.00	17	41.02	40.97	-17	2,253	-0.75%
2018/09/26	0	0.00	3	40.72	40.77	-3	2,212	-0.14%
2018/09/25	0	0.00	10	40.79	40.83	-10	2,228	-0.45%
2018/09/21	10	40.01	13	40.55	40.67	-3	2,217	-0.14%
2018/09/20	1	39.96	15	40.05	40.00	-14	2,208	-0.63%
2018/09/19	0	0.00	28	40.01	40.22	-28	2,204	-1.27%
2018/09/18	5	39.60	7	39.48	39.56	-2	2,204	-0.09%
2018/09/17	6	39.91	0	0.00	39.92	6	2,217	0.27%
2018/09/14	79	40.01	6	39.93	40.59	73	2,173	3.36%
2018/09/13	11	39.36	1	39.13	39.20	10	2,136	0.47%
2018/09/12	13	39.30	3	39.39	39.42	10	2,097	0.48%
2018/09/11	11	39.42	0	0.00	39.49	11	2,072	0.53%
2018/09/10	1	39.51	1	40.07	39.44	0	2,043	0.00%
2018/09/07	2	39.87	2	39.93	39.95	0	1,994	0.00%
2018/09/06	1	39.99	0	0.00	40.28	1	1,983	0.05%
2018/09/03	0	0.00	1	40.41	40.34	-1	1,996	-0.05%
2018/08/31	0	0.00	1	40.71	40.86	-1	1,997	-0.05%
2018/08/30	0	0.00	4	41.83	41.23	-4	1,988	-0.20%
2018/08/29	0	0.00	2	41.09	41.14	-2	1,968	-0.10%
2018/08/28	0	0.00	2	40.43	40.35	-2	1,909	-0.10%
2018/08/27	1	39.89	4	39.77	39.89	-3	1,926	-0.16%
2018/08/24	2	39.04	2	39.27	39.27	0	1,911	0.00%
2018/08/23	2	39.42	2	39.39	39.50	0	1,894	0.00%
2018/08/21	1	38.68	3	38.86	39.08	-2	1,898	-0.11%
2018/08/20	2	38.43	3	38.53	38.49	-1	1,891	-0.05%
2018/08/17	3	38.34	1	38.61	38.25	2	1,895	0.11%
2018/08/16	3	38.09	2	38.60	38.48	1	1,859	0.05%
2018/08/15	2	38.41	0	0.00	38.33	2	1,819	0.11%
2018/08/14	25	38.95	1	39.00	39.02	24	1,789	1.34%
2018/08/13	6	38.97	0	0.00	38.62	6	1,810	0.33%
2018/08/09	0	0.00	1	40.53	40.51	-1	1,772	-0.06%
2018/08/08	20	40.61	21	40.74	40.69	-1	1,783	-0.06%
2018/08/03	0	0.00	2	40.03	40.10	-2	1,924	-0.10%
2018/08/02	3	39.52	1	39.70	39.38	2	1,944	0.10%
2018/07/31	1	39.83	1	40.00	40.18	0	1,986	0.00%
2018/07/30	0	0.00	2	40.16	40.02	-2	1,996	-0.10%
2018/07/27	4	40.03	4	40.16	40.20	0	2,007	0.00%
2018/07/26	2	39.43	1	39.61	39.62	1	2,054	0.05%
2018/07/25	0	0.00	8	39.37	39.31	-8	2,060	-0.39%
2018/07/24	0	0.00	1	39.35	39.35	-1	2,099	-0.05%
2018/07/20	3	38.69	0	0.00	38.69	3	2,076	0.14%
2018/07/19	0	0.00	2	38.18	37.95	-2	2,107	-0.09%
2018/07/18	0	0.00	4	37.78	37.84	-4	2,148	-0.19%
2018/07/17	1	37.40	0	0.00	37.42	1	2,166	0.05%
2018/07/13	1	37.81	2	37.76	38.00	-1	2,298	-0.04%
2018/07/12	0	0.00	1	37.41	37.41	-1	2,280	-0.04%
2018/07/11	4	36.51	2	36.72	36.51	2	2,301	0.09%
2018/07/10	0	0.00	1	37.30	37.16	-1	2,267	-0.04%
2018/07/09	0	0.00	25	36.62	36.87	-25	2,262	-1.11%
2018/07/06	9	35.84	1	35.94	36.04	8	2,228	0.36%
2018/07/05	9	35.88	0	0.00	35.77	9	2,214	0.41%
2018/07/04	2	36.26	11	36.39	36.49	-9	2,229	-0.40%
2018/07/03	17	36.16	6	36.80	36.20	11	2,248	0.49%
2018/07/02	3	36.56	6	36.63	36.37	-3	2,249	-0.13%
2018/06/29	4	36.29	7	36.40	36.74	-3	2,224	-0.13%
2018/06/28	4	35.73	0	0.00	35.67	4	2,180	0.18%
2018/06/27	5	36.14	3	35.91	35.80	2	2,207	0.09%
2018/06/26	4	35.76	0	0.00	36.06	4	2,201	0.18%
2018/06/25	7	36.26	1	36.32	36.18	6	2,216	0.27%
2018/06/21	1	36.82	5	36.70	36.63	-4	2,255	-0.18%
2018/06/20	3	36.20	0	0.00	36.81	3	2,311	0.13%
2018/06/19	6	36.49	0	0.00	36.26	6	2,316	0.26%
2018/06/14	7	37.18	1	37.26	37.13	6	2,298	0.26%
2018/06/13	10	37.98	10	38.05	38.11	0	2,294	0.00%
2018/06/08	1	37.81	0	0.00	37.86	1	2,357	0.04%
2018/06/06	0	0.00	1	38.48	38.48	-1	2,394	-0.04%
2018/06/04	0	0.00	4	37.32	37.80	-4	2,445	-0.16%
2018/06/01	0	0.00	5	36.30	36.59	-5	2,430	-0.21%
2018/05/31	4	36.12	2	36.21	36.14	2	2,495	0.08%
2018/05/30	6	35.95	13	35.93	35.77	-7	2,536	-0.28%
2018/05/29	4	36.68	2	36.78	36.79	2	2,578	0.08%
2018/05/25	0	0.00	11	36.92	36.85	-11	2,620	-0.42%
2018/05/24	2	36.37	2	36.53	36.66	0	2,633	0.00%
2018/05/23	0	0.00	22	36.52	36.42	-22	2,676	-0.82%
2018/05/22	30	37.17	7	37.19	36.75	23	2,693	0.85%
2018/05/21	8	36.98	11	36.97	37.04	-3	2,762	-0.11%
2018/05/18	0	0.00	5	36.25	36.03	-5	2,778	-0.18%
2018/05/17	1	36.41	6	36.61	36.20	-5	2,894	-0.17%
2018/05/16	4	36.53	0	0.00	36.44	4	2,922	0.14%
2018/05/15	2	36.65	27	36.70	36.44	-25	3,031	-0.82%
2018/05/14	2	36.92	6	36.98	36.97	-4	3,191	-0.13%
2018/05/11	23	36.22	27	36.15	36.27	-4	3,186	-0.13%
2018/05/10	6	35.55	32	35.61	35.64	-26	3,155	-0.82%
2018/05/09	6	35.28	29	35.32	35.29	-23	3,150	-0.73%
2018/05/08	2	34.73	17	35.02	35.06	-15	3,132	-0.48%
2018/05/07	10	34.52	4	34.53	34.72	6	3,125	0.19%
2018/05/04	15	34.05	4	34.14	34.20	11	3,119	0.35%
2018/05/03	16	34.12	9	34.17	34.04	7	3,113	0.22%
2018/05/02	9	35.08	1	34.82	34.82	8	3,114	0.26%
2018/04/30	4	34.74	4	34.90	35.12	0	3,124	0.00%
2018/04/27	3	34.21	2	34.27	34.34	1	3,097	0.03%
2018/04/26	25	34.32	0	0.00	33.98	25	3,091	0.81%
2018/04/25	18	34.33	5	34.31	34.41	13	3,053	0.43%
2018/04/24	18	34.68	9	34.78	34.82	9	3,014	0.30%
2018/04/23	6	35.39	2	35.34	35.32	4	2,963	0.13%
2018/04/20	530	36.00	506	35.88	35.85	24	2,925	0.82%	大買/大賣/
2018/04/19	1	36.92	19	37.20	37.36	-18	2,815	-0.64%
2018/04/18	0	0.00	4	36.61	36.43	-4	2,801	-0.14%
2018/04/17	7	36.30	3	36.35	36.15	4	2,796	0.14%
2018/04/16	5	37.00	2	37.06	37.01	3	2,747	0.11%
2018/04/13	5	37.19	12	37.24	37.15	-7	2,747	-0.25%
2018/04/12	5	37.23	22	37.58	37.10	-17	2,751	-0.62%
2018/04/11	13	37.31	5	37.43	37.39	8	2,756	0.29%
2018/04/10	2	36.79	14	37.23	37.15	-12	2,750	-0.44%
2018/04/09	5	36.55	5	36.69	36.82	0	2,738	0.00%
2018/04/03	31	36.03	4	36.23	36.25	27	2,723	0.99%
2018/04/02	8	37.01	1	37.28	36.71	7	2,702	0.26%
2018/03/31	22	37.21	2	37.20	37.18	20	2,719	0.74%
2018/03/30	13	37.09	15	37.21	37.11	-2	2,719	-0.07%
2018/03/29	2	36.41	1	36.60	36.53	1	2,683	0.04%
2018/03/28	13	36.81	3	36.78	36.50	10	2,666	0.37%
2018/03/27	6	37.39	2	37.48	37.61	4	2,604	0.15%
2018/03/26	12	36.44	12	36.04	36.61	0	2,559	0.00%
2018/03/23	2	36.02	33	35.91	36.15	-31	2,520	-1.23%
2018/03/22	1	37.80	6	38.20	37.70	-5	2,460	-0.20%
2018/03/20	50	37.71	96	37.55	37.79	-46	2,451	-1.88%
2018/03/19	77	37.88	0	0.00	37.87	77	2,460	3.13%
2018/03/16	3	37.63	0	0.00	37.80	3	2,453	0.12%
2018/03/15	0	0.00	30	38.20	38.13	-30	2,446	-1.23%
2018/03/14	3	38.11	1	38.15	38.06	2	2,452	0.08%
2018/03/08	0	0.00	2	36.72	36.80	-2	2,430	-0.08%
2018/03/07	1	36.09	0	0.00	35.92	1	2,390	0.04%
2018/03/06	0	0.00	6	36.14	36.30	-6	2,406	-0.25%
2018/03/05	1	35.30	0	0.00	35.19	1	2,385	0.04%
2018/03/02	6	35.34	0	0.00	35.55	6	2,348	0.26%
2018/03/01	1	35.61	0	0.00	36.12	1	2,295	0.04%
2018/02/27	0	0.00	9	36.86	36.56	-9	2,278	-0.39%
2018/02/23	0	0.00	103	35.99	36.31	-103	2,224	-4.63%	大賣/鉅額交易
2018/02/21	0	0.00	11	35.47	35.78	-11	2,190	-0.50%
2018/02/12	10	34.02	15	33.98	34.10	-5	2,122	-0.24%
2018/02/09	53	33.60	0	0.00	33.60	53	2,098	2.53%
2018/02/07	25	35.28	5	35.40	34.70	20	1,970	1.01%
2018/02/06	90	34.74	7	33.90	33.60	83	1,856	4.47%
2018/02/05	11	37.32	6	37.30	37.48	5	1,659	0.30%
2018/02/01	2	39.20	1	39.20	39.13	1	1,596	0.06%
2018/01/31	0	0.00	3	38.74	38.68	-3	1,569	-0.19%
2018/01/30	4	38.66	0	0.00	38.53	4	1,544	0.26%
2018/01/29	0	0.00	4	39.70	39.43	-4	1,535	-0.26%
2018/01/26	1	38.93	0	0.00	39.15	1	1,518	0.07%
2018/01/25	1	39.05	1	39.38	39.07	0	1,504	0.00%
2018/01/24	1	38.87	11	39.13	38.82	-10	1,456	-0.69%
2018/01/23	3	39.66	0	0.00	39.66	3	1,429	0.21%
2018/01/17	0	0.00	14	37.43	37.46	-14	1,387	-1.01%
2018/01/16	0	0.00	0.1	37.32	37.34	-0.1	1,388	-0.01%
2018/01/15	0	0.00	24	37.03	37.16	-24	1,376	-1.74%
2018/01/12	0	0.00	1	36.66	36.71	-1	1,362	-0.07%
2018/01/11	6	35.98	6	35.91	35.99	0	1,343	0.00%
2018/01/10	0	0.00	1	36.30	36.23	-1	1,340	-0.07%
2018/01/09	0	0.00	3	36.59	36.71	-3	1,343	-0.22%
2018/01/08	0	0.00	17	36.50	36.66	-17	1,346	-1.26%
2018/01/03	0	0.00	7	35.98	36.10	-7	1,434	-0.49%
2018/01/02	1	35.16	2	35.34	35.37	-1	1,408	-0.07%