元大台灣50正2 (00631L)-新光-高雄券商分點個股進出

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
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	38.1	231.51	35	232.22	232.50	3.1	6,332	0.05%
2024/11/20	50.2	236.99	16	237.34	236.20	34.2	6,329	0.54%
2024/11/19	22.6	234.99	42	236.46	238.40	-19.4	6,318	-0.31%
2024/11/18	28.3	233.06	99	232.57	232.10	-70.7	6,303	-1.12%
2024/11/15	31.6	237.12	27.1	237.55	238.00	4.5	6,275	0.07%
2024/11/14	30.1	235.01	6	236.03	234.10	24.1	6,319	0.38%
2024/11/13	31	239.94	14.1	239.61	238.50	16.9	6,264	0.27%
2024/11/12	88.5	243.70	30.9	241.88	239.70	57.6	6,331	0.91%
2024/11/11	17.7	250.32	9.9	251.88	253.65	7.8	6,254	0.12%
2024/11/08	85.1	255.85	61.2	254.51	254.15	23.9	6,267	0.38%
2024/11/07	51.2	250.82	52.9	251.45	251.65	-1.7	6,366	-0.03%
2024/11/06	27.8	247.55	47.1	246.70	246.75	-19.3	6,420	-0.30%
2024/11/05	28.2	241.48	37.1	242.61	243.00	-8.8	6,531	-0.14%
2024/11/04	11.5	240.21	21.5	239.39	241.95	-10	6,915	-0.15%
2024/11/01	33.4	232.30	18.2	233.62	236.65	15.2	7,377	0.21%
2024/10/30	24.9	241.24	59.1	240.83	239.05	-34.2	7,500	-0.46%
2024/10/29	93.5	239.42	60.4	239.46	240.00	33.2	7,549	0.44%
2024/10/28	23.9	249.62	29.7	250.39	248.35	-5.9	7,413	-0.08%
2024/10/25	9.4	248.81	13.2	249.55	250.50	-3.8	7,449	-0.05%
2024/10/24	21.5	247.39	9	248.48	246.90	12.5	7,499	0.17%
2024/10/23	36.7	249.89	64.1	249.50	249.70	-27.4	7,587	-0.36%
2024/10/22	11.9	251.37	7.4	251.88	253.50	4.5	7,613	0.06%
2024/10/21	19	256.27	17.1	256.90	254.20	1.9	7,764	0.02%
2024/10/18	18.6	255.91	45.8	256.55	253.90	-27.2	7,866	-0.35%
2024/10/17	23.6	244.11	21.1	245.04	245.10	2.5	7,807	0.03%
2024/10/16	38.1	242.66	44.2	245.28	243.50	-6.1	7,820	-0.08%
2024/10/15	27.2	249.60	16.7	249.32	249.40	10.5	7,771	0.13%
2024/10/14	16.4	241.63	7.4	242.79	243.05	9	7,732	0.12%
2024/10/11	15.2	241.77	19.9	242.05	241.55	-4.7	7,800	-0.06%
2024/10/09	10.1	237.65	10.2	237.86	236.00	-0.1	7,784	0.00%
2024/10/08	11.1	233.07	8	234.18	233.90	3.1	7,766	0.04%
2024/10/07	4	236.17	31.8	235.80	238.20	-27.8	7,799	-0.36%
2024/10/04	25.5	229.01	16.1	229.91	228.10	9.5	7,743	0.12%
2024/10/01	10.1	229.91	10.4	230.20	230.00	-0.3	7,712	0.00%
2024/09/30	48	232.97	22.1	231.57	228.95	26	7,713	0.34%
2024/09/27	14.3	244.85	21.7	243.26	241.50	-7.3	7,539	-0.10%
2024/09/26	30.3	242.54	30.4	242.15	241.80	-0.1	7,511	0.00%
2024/09/25	70	238.91	33.4	238.95	239.20	36.6	7,495	0.49%
2024/09/24	25.1	226.94	46.1	229.69	232.25	-21	7,453	-0.28%
2024/09/23	62.1	228.63	28.4	229.05	229.20	33.7	7,411	0.45%
2024/09/20	49.1	228.51	49.3	227.84	226.05	-0.2	7,435	0.00%
2024/09/19	12	218.39	80.3	220.70	223.35	-68.3	7,418	-0.92%
2024/09/18	55.9	216.77	37.2	216.75	216.05	18.7	7,427	0.25%
2024/09/16	13.6	218.70	17.1	219.52	219.60	-3.5	7,416	-0.05%
2024/09/13	11	217.39	40	217.82	218.70	-29	7,404	-0.39%
2024/09/12	23.3	213.48	95.8	214.52	216.75	-72.5	7,409	-0.98%
2024/09/11	50.5	203.52	41.1	204.42	202.70	9.5	7,277	0.13%
2024/09/10	62.3	204.11	59.1	204.78	204.15	3.2	7,232	0.04%
2024/09/09	30.6	202.09	12	202.86	205.05	18.6	7,129	0.26%
2024/09/06	31.9	208.24	42.2	209.04	210.65	-10.3	7,004	-0.15%
2024/09/05	42.6	207.90	48.8	209.64	205.65	-6.1	6,938	-0.09%
2024/09/04	129.9	204.52	75.6	205.78	203.55	54.3	6,867	0.79%	大買/
2024/09/03	34	226.39	27.7	226.99	225.25	6.3	6,589	0.09%
2024/09/02	44.4	229.30	30.4	229.15	228.00	14	6,609	0.21%
2024/08/30	9.2	228.77	27.4	230.11	229.90	-18.3	6,580	-0.28%
2024/08/29	98.2	224.77	23.3	226.61	227.45	74.9	6,594	1.14%
2024/08/28	16.1	226.72	130	226.84	231.70	-113.9	6,535	-1.74%	大賣/鉅額交易
2024/08/27	43.5	225.13	23.1	226.10	227.30	20.5	6,524	0.31%
2024/08/26	44.2	229.14	31.5	230.37	227.50	12.8	6,540	0.20%
2024/08/23	21.7	222.76	27.4	224.53	226.65	-5.7	6,492	-0.09%
2024/08/22	35.4	225.98	10.7	225.71	225.50	24.7	6,410	0.39%
2024/08/21	41.9	228.65	20	229.07	228.45	21.8	6,389	0.34%
2024/08/20	14.8	232.89	6.1	233.77	231.50	8.7	6,350	0.14%
2024/08/19	5.3	230.82	21.4	231.55	230.80	-16.1	6,310	-0.26%
2024/08/16	17.1	230.24	46.6	230.72	230.90	-29.5	6,276	-0.47%
2024/08/15	43.6	223.24	39.2	223.59	221.20	4.5	6,187	0.07%
2024/08/14	29.7	223.41	21	224.32	223.15	8.8	6,159	0.14%
2024/08/13	91.4	219.80	19.4	218.36	218.40	72	6,018	1.20%
2024/08/12	28.4	217.74	25.3	218.78	217.00	3	5,962	0.05%
2024/08/09	39.4	210.66	116.6	211.20	211.70	-77.2	5,863	-1.32%	大賣/
2024/08/08	157.2	201.31	46.1	202.40	200.35	111	5,663	1.96%	大買/鉅額交易
2024/08/07	57.2	204.53	154	204.06	209.30	-96.8	5,473	-1.77%	大賣/
2024/08/06	81.7	190.80	106.3	193.64	194.00	-24.6	5,269	-0.47%	大賣/
2024/08/05	216.5	185.62	80.1	185.28	176.90	136.4	4,795	2.85%	大買/鉅額交易
2024/08/02	115.5	224.89	28.3	223.88	219.00	87.1	4,276	2.04%	大買/
2024/08/01	19.6	242.55	22	241.80	242.00	-2.4	4,045	-0.06%
2024/07/31	15.9	232.23	22.4	233.81	233.95	-6.6	3,976	-0.16%
2024/07/30	40	228.47	103.2	229.33	234.10	-63.3	3,936	-1.61%	大賣/
2024/07/29	7	235.07	15.6	235.39	233.50	-8.7	3,849	-0.23%
2024/07/26	74.9	230.13	27.8	230.47	231.65	47.1	3,789	1.24%
2024/07/23	6.8	244.93	35.2	245.16	247.40	-28.4	3,687	-0.77%
2024/07/22	121	238.30	15.6	240.10	236.75	105.5	3,647	2.89%	大買/鉅額交易
2024/07/19	89.4	250.94	31.5	249.26	248.25	57.9	3,479	1.66%
2024/07/18	77.6	256.58	22	258.20	259.15	55.6	3,383	1.64%
2024/07/17	17	268.80	5	268.26	268.30	12	3,290	0.37%
2024/07/16	5	272.42	14.6	272.94	272.00	-9.7	3,290	-0.29%
2024/07/15	5.7	269.71	10	271.65	269.50	-4.4	3,465	-0.13%
2024/07/12	53.4	271.29	39.3	269.51	269.50	14.2	3,467	0.41%
2024/07/11	10.4	280.87	7.3	280.45	281.90	3.2	3,371	0.09%
2024/07/10	2.4	269.70	1.1	270.11	273.00	1.4	3,466	0.04%
2024/07/09	29.3	271.77	22.1	270.59	270.85	7.2	3,472	0.21%
2024/07/08	6.3	271.70	1.2	272.22	271.70	5.1	3,385	0.15%
2024/07/05	2.9	263.92	1.1	264.70	263.20	1.8	3,363	0.05%
2024/07/04	6.5	263.30	4.6	262.25	264.70	1.9	3,343	0.06%
2024/07/03	12.6	252.64	8	252.43	253.90	4.6	3,328	0.14%
2024/07/02	11.7	246.72	10.4	247.41	247.10	1.4	3,308	0.04%
2024/07/01	5.5	252.39	6.3	253.15	250.80	-0.8	3,290	-0.02%
2024/06/28	6.6	251.42	15.6	250.99	250.80	-9	3,261	-0.28%
2024/06/27	7.1	244.34	2	244.79	246.75	5.1	3,228	0.16%
2024/06/26	8.9	248.55	9.8	248.75	248.30	-0.9	3,211	-0.03%
2024/06/25	15.2	242.11	6	241.84	245.45	9.2	3,178	0.29%
2024/06/24	17.9	247.18	4.7	248.43	245.00	13.2	3,119	0.42%
2024/06/21	15.8	255.62	6.6	256.13	256.05	9.2	3,086	0.30%
2024/06/20	12.6	256.81	4.2	256.20	259.15	8.4	3,047	0.28%
2024/06/19	9.8	252.27	8.3	251.89	253.95	1.4	3,053	0.05%
2024/06/18	5.7	243.25	11	243.25	244.15	-5.3	3,033	-0.18%
2024/06/17	5.5	237.51	2.3	237.31	237.10	3.2	3,035	0.11%
2024/06/14	10	235.61	14.4	234.95	237.10	-4.4	3,040	-0.15%
2024/06/13	10.2	233.15	16.5	234.87	234.20	-6.3	3,023	-0.21%
2024/06/12	6.3	224.69	26	226.39	228.10	-19.7	3,010	-0.66%
2024/06/11	5.7	223.43	5.6	224.90	223.05	0.1	3,002	0.00%
2024/06/07	7.4	223.66	0	224.20	223.70	7.4	2,987	0.25%
2024/06/06	25.2	224.42	36.5	224.58	224.45	-11.3	2,987	-0.38%
2024/06/05	5.1	212.62	7	214.96	215.50	-1.9	2,937	-0.06%
2024/06/04	17.9	214.22	7	213.22	213.40	10.9	2,959	0.37%
2024/06/03	13.4	218.86	27.1	218.32	219.55	-13.7	2,942	-0.47%
2024/05/31	15.1	214.02	2.5	216.14	212.10	12.6	2,914	0.43%
2024/05/30	18.8	216.06	13.6	215.37	214.30	5.2	2,884	0.18%
2024/05/29	10.2	223.71	0.4	222.45	221.95	9.8	2,838	0.34%
2024/05/28	15.5	225.21	11.2	225.97	226.50	4.4	2,799	0.16%
2024/05/27	19.2	222.83	7.6	223.79	224.55	11.6	2,779	0.42%
2024/05/24	6	218.03	3	218.43	218.95	3	2,756	0.11%
2024/05/23	4.3	219.12	2.7	219.67	219.55	1.5	2,740	0.06%
2024/05/22	6.4	218.58	12	216.72	218.70	-5.6	2,739	-0.20%
2024/05/21	3.2	212.07	1	211.50	212.45	2.2	2,716	0.08%
2024/05/20	14.4	213.14	2.8	212.62	213.25	11.6	2,709	0.43%
2024/05/17	3.2	213.58	5.1	214.16	213.35	-1.9	2,679	-0.07%
2024/05/16	10.9	216.13	11.2	216.18	214.15	-0.2	2,677	-0.01%
2024/05/15	3.4	213.38	6.5	212.71	211.40	-3.1	2,644	-0.12%
2024/05/14	1.1	206.59	6	206.34	207.05	-4.9	2,674	-0.18%
2024/05/13	4.2	204.99	2.1	205.40	204.30	2.1	2,685	0.08%
2024/05/10	0.1	201.34	12.3	201.51	202.65	-12.3	2,689	-0.46%
2024/05/09	3.2	200.46	4	200.96	199.55	-0.8	2,682	-0.03%
2024/05/08	0.3	200.10	4	201.10	201.20	-3.7	2,714	-0.14%
2024/05/07	12.2	199.84	48.1	199.60	200.05	-35.9	2,715	-1.32%
2024/05/06	4.5	200.06	4.9	199.57	198.85	-0.4	2,718	-0.01%
2024/05/03	3	196.70	6.1	197.55	194.00	-3.1	2,719	-0.11%
2024/05/02	6.1	193.31	4.3	193.94	193.10	1.8	2,712	0.07%
2024/04/30	4.2	197.19	0	0.00	196.35	4.2	2,715	0.15%
2024/04/29	6.3	197.02	6.6	196.31	197.50	-0.3	2,727	-0.01%
2024/04/26	5.4	190.40	12	190.93	190.60	-6.6	2,720	-0.24%
2024/04/25	9.1	185.92	3.2	186.34	185.00	5.9	2,764	0.21%
2024/04/24	9.3	190.07	13.2	187.92	190.95	-3.9	2,755	-0.14%
2024/04/23	7.4	180.84	19.7	182.28	181.70	-12.3	2,784	-0.44%
2024/04/22	22.3	179.76	28.9	180.48	178.45	-6.6	2,808	-0.23%
2024/04/19	81.4	180.42	34	179.08	179.00	47.4	2,767	1.71%
2024/04/18	4.2	189.73	14.2	193.04	194.35	-10	2,570	-0.39%
2024/04/17	6.3	189.67	17.6	190.61	192.10	-11.2	2,560	-0.44%
2024/04/16	38.1	189.54	10.7	189.95	187.50	27.4	2,556	1.07%
2024/04/15	10.9	199.86	10.6	199.49	199.15	0.3	2,437	0.01%
2024/04/12	1	203.00	1	204.05	204.05	0	2,423	0.00%
2024/04/11	2.3	203.06	0.3	202.77	203.80	2	2,422	0.08%
2024/04/10	2.5	206.03	1.2	206.07	205.65	1.3	2,415	0.05%
2024/04/09	3.4	203.06	4.3	202.66	206.30	-0.9	2,490	-0.04%
2024/04/08	1.4	198.79	6.2	197.73	198.30	-4.8	2,466	-0.19%
2024/04/03	8.6	196.21	2.3	196.59	196.55	6.4	2,470	0.26%
2024/04/02	4.4	197.79	14.2	198.03	199.20	-9.8	2,441	-0.40%
2024/04/01	4.8	194.91	1.2	196.01	194.55	3.5	2,481	0.14%
2024/03/29	1.5	194.58	4.3	194.58	194.70	-2.8	2,491	-0.11%
2024/03/28	7.7	193.04	10	193.61	193.45	-2.3	2,490	-0.09%
2024/03/27	2	193.98	4.1	193.50	194.35	-2.1	2,479	-0.08%
2024/03/26	7.2	193.04	4.2	192.41	193.00	3.1	2,501	0.12%
2024/03/25	1	194.90	0	193.85	194.15	1	2,480	0.04%
2024/03/22	4.3	193.62	2.3	193.56	193.60	2	2,524	0.08%
2024/03/21	7.5	191.49	6.4	191.96	194.10	1.1	2,494	0.04%
2024/03/20	1.1	187.38	0	188.40	186.05	1.1	2,489	0.04%
2024/03/19	2.1	185.92	4.1	187.80	187.55	-2	2,525	-0.08%
2024/03/18	0.2	185.89	2.2	187.77	188.10	-2	2,512	-0.08%
2024/03/15	1.4	186.58	4.5	185.95	185.35	-3.1	2,526	-0.12%
2024/03/14	0.2	188.51	1.2	188.33	188.40	-1	2,504	-0.04%
2024/03/13	0.3	188.91	6	189.51	188.65	-5.7	2,519	-0.23%
2024/03/12	0.1	188.30	1	188.40	188.80	-0.9	2,520	-0.04%
2024/03/11	3.6	184.56	0.1	184.65	184.80	3.5	2,524	0.14%
2024/03/08	12.7	188.28	9.4	188.64	186.10	3.3	2,537	0.13%
2024/03/07	1.8	184.04	1.3	183.23	184.20	0.5	2,513	0.02%
2024/03/06	0.4	179.31	1.3	179.09	180.10	-0.9	2,515	-0.03%
2024/03/05	7.3	178.14	7.4	178.39	178.10	-0.1	2,519	0.00%
2024/03/04	1.5	176.15	6.7	175.70	176.35	-5.2	2,536	-0.20%
2024/03/01	5.2	170.40	0.2	170.74	169.85	5	2,539	0.20%
2024/02/29	1.1	170.32	7	170.50	170.15	-5.9	2,578	-0.23%
2024/02/27	4.4	167.10	10.2	168.77	168.85	-5.8	2,588	-0.22%
2024/02/26	1	169.21	0.9	169.40	170.50	0.1	2,585	0.01%
2024/02/23	15.4	169.70	1.4	169.97	169.45	14.1	2,615	0.54%
2024/02/22	0.2	168.16	3.2	167.91	168.90	-3.1	2,670	-0.12%
2024/02/21	0.3	165.46	8	165.70	165.20	-7.7	2,682	-0.29%
2024/02/20	3.5	165.90	2	165.95	166.15	1.5	2,743	0.05%
2024/02/19	2.1	164.82	1.8	164.93	165.00	0.4	2,800	0.01%
2024/02/16	0.1	164.94	9.3	165.32	164.80	-9.2	2,882	-0.32%
2024/02/15	1.1	164.86	21.3	164.60	165.20	-20.1	2,915	-0.69%
2024/02/05	6.4	154.73	13.4	153.84	155.05	-6.9	2,913	-0.24%
2024/02/02	13.1	154.53	6	154.66	154.90	7.1	2,918	0.24%
2024/02/01	1.1	151.69	3	152.18	152.65	-2	2,936	-0.07%
2024/01/31	12.4	152.03	0.1	152.25	152.00	12.3	2,974	0.41%
2024/01/30	3.4	155.57	3.4	155.45	155.15	0	2,988	0.00%
2024/01/29	0.5	155.30	5.5	155.39	155.70	-5	3,099	-0.16%
2024/01/26	0.3	153.08	7.9	153.53	153.10	-7.6	3,164	-0.24%
2024/01/25	0.2	153.18	5.9	153.09	153.50	-5.7	3,195	-0.18%
2024/01/24	0.1	151.48	0.2	151.87	151.40	-0.1	3,214	0.00%
2024/01/23	0.3	150.46	7	150.74	151.20	-6.7	3,234	-0.21%
2024/01/22	4.3	149.87	14.5	150.06	150.20	-10.2	3,229	-0.32%
2024/01/19	1.2	145.70	15	146.12	148.05	-13.8	3,226	-0.43%
2024/01/18	3.3	141.30	12.7	141.50	141.15	-9.4	3,271	-0.29%
2024/01/17	22.5	140.81	1	141.65	140.60	21.5	3,273	0.66%
2024/01/16	10.7	143.15	3	143.62	143.00	7.7	3,259	0.24%
2024/01/15	1.1	146.21	6	147.07	146.35	-4.9	3,276	-0.15%
2024/01/12	2.9	145.53	3	145.20	145.25	-0.1	3,331	0.00%
2024/01/11	0.4	146.52	1	145.55	146.30	-0.6	3,331	-0.02%
2024/01/10	4.3	144.64	12	144.48	144.45	-7.7	3,364	-0.23%
2024/01/09	7.3	146.35	1.3	148.13	146.20	6	3,355	0.18%
2024/01/08	3.2	146.49	9.2	147.70	146.35	-6	3,347	-0.18%
2024/01/05	1.3	145.24	1	145.68	145.15	0.2	3,325	0.01%
2024/01/04	2.2	146.00	12	145.98	145.70	-9.8	3,352	-0.29%
2024/01/03	26.8	146.27	2	147.00	145.90	24.8	3,405	0.73%
2024/01/02	5.4	149.85	0	0.00	149.95	5.4	3,359	0.16%
2023/12/29	0.1	151.15	2	151.55	151.20	-1.9	3,376	-0.06%
2023/12/28	0.1	151.39	1.3	151.20	151.15	-1.3	3,439	-0.04%
2023/12/27	9.5	151.10	12.5	150.63	151.40	-3.1	3,452	-0.09%
2023/12/26	6	148.97	11.5	148.59	149.10	-5.5	3,450	-0.16%
2023/12/25	1	147.10	2	147.49	147.15	-1	3,454	-0.03%
2023/12/22	2	146.10	0	0.00	146.20	2	3,466	0.06%
2023/12/21	9.2	145.25	7	145.59	145.70	2.2	3,494	0.06%
2023/12/20	1	147.55	1	146.95	148.15	0	3,495	0.00%
2023/12/19	8.3	146.00	8	145.81	146.30	0.3	3,502	0.01%
2023/12/18	6.2	147.11	4	147.89	147.85	2.2	3,560	0.06%
2023/12/15	3.5	148.57	6.9	149.27	148.35	-3.4	3,570	-0.10%
2023/12/14	4.4	147.47	27.6	147.45	147.70	-23.2	3,550	-0.65%
2023/12/13	3.4	144.38	5.5	145.14	144.30	-2.1	3,537	-0.06%
2023/12/12	2.3	144.28	1.3	144.41	144.25	1	3,585	0.03%
2023/12/11	5	142.95	1	143.15	143.55	4	3,623	0.11%
2023/12/08	3.4	143.44	12.9	143.85	143.05	-9.5	3,632	-0.26%
2023/12/07	6.3	142.07	2	141.75	141.30	4.3	3,615	0.12%
2023/12/06	1	142.80	6	142.88	143.00	-5	3,647	-0.14%
2023/12/05	3.2	141.33	1.1	141.64	141.75	2.1	3,646	0.06%
2023/12/04	4	144.10	4	143.96	143.70	0	3,643	0.00%
2023/12/01	3.6	142.99	2.6	143.29	143.80	1.1	3,627	0.03%
2023/11/30	2.7	142.95	2	143.05	143.50	0.7	3,599	0.02%
2023/11/29	3	143.38	5	143.64	142.65	-2	3,595	-0.06%
2023/11/28	0	0.00	12.2	142.30	142.85	-12.2	3,582	-0.34%
2023/11/27	11.3	140.85	12	141.18	139.40	-0.7	3,568	-0.02%
2023/11/24	3.1	141.90	1	142.55	141.95	2.1	3,569	0.06%
2023/11/22	7.1	141.98	1.3	142.30	141.85	5.8	3,594	0.16%
2023/11/21	3	143.85	13.4	143.17	143.90	-10.4	3,625	-0.29%
2023/11/20	2.1	140.60	3	140.33	140.45	-0.9	3,614	-0.02%
2023/11/17	0	0.00	5	140.99	140.70	-5	3,627	-0.14%
2023/11/16	4.1	139.69	8	140.35	139.95	-4	3,585	-0.11%
2023/11/15	19	139.78	35.5	139.75	139.80	-16.5	3,540	-0.46%
2023/11/14	1	136.64	18.2	136.33	136.65	-17.2	3,501	-0.49%
2023/11/13	5.1	135.65	24.7	135.66	135.40	-19.6	3,530	-0.56%
2023/11/10	5.2	132.16	3.5	132.30	132.40	1.7	3,515	0.05%
2023/11/09	4.2	132.93	9.7	133.43	133.65	-5.5	3,538	-0.16%
2023/11/08	1.1	132.98	4.1	133.38	133.50	-3	3,607	-0.08%
2023/11/07	2.4	131.54	3.1	132.21	132.30	-0.7	3,593	-0.02%
2023/11/06	3.4	131.68	20.2	132.57	132.25	-16.8	3,642	-0.46%
2023/11/03	8.1	129.38	17.8	129.39	129.60	-9.7	3,553	-0.27%
2023/11/02	1.5	126.53	16.3	126.67	127.85	-14.7	3,525	-0.42%
2023/11/01	0.1	122.67	0	0.00	122.90	0.1	3,495	0.00%
2023/10/31	34.5	122.29	27	122.07	121.80	7.5	3,510	0.21%
2023/10/30	11.3	124.09	3	124.63	124.00	8.3	3,554	0.23%
2023/10/27	7.2	124.42	36	124.47	124.10	-28.8	3,546	-0.81%
2023/10/26	43	123.41	15	123.60	122.75	28	3,564	0.78%
2023/10/25	7.7	127.98	19	128.27	127.95	-11.3	3,465	-0.33%
2023/10/24	30.2	125.22	9.3	126.34	127.25	20.9	3,457	0.61%
2023/10/23	40	126.80	7.2	126.09	126.00	32.8	3,425	0.96%
2023/10/20	19.6	126.86	6	127.99	128.70	13.6	3,389	0.40%
2023/10/19	10.3	128.81	1	129.05	129.20	9.3	3,344	0.28%
2023/10/18	11.5	130.12	2	130.11	129.40	9.5	3,395	0.28%
2023/10/17	6	132.93	5.1	133.39	132.15	0.9	3,342	0.03%
2023/10/16	14.9	132.12	4.5	132.05	132.30	10.4	3,357	0.31%
2023/10/13	5.5	134.13	3.3	134.33	134.25	2.2	3,387	0.06%
2023/10/12	2	134.36	18.5	134.73	135.30	-16.4	3,395	-0.48%
2023/10/11	1.3	132.75	3.2	133.44	133.20	-2	3,388	-0.06%
2023/10/06	3.1	130.04	8.5	130.18	130.35	-5.4	3,383	-0.16%
2023/10/05	1.3	127.79	12	128.39	129.50	-10.7	3,372	-0.32%
2023/10/04	25	125.59	35	125.90	126.10	-10	3,365	-0.30%
2023/10/03	7	129.79	4	130.20	128.95	2.9	3,306	0.09%
2023/10/02	29	130.36	24.2	130.62	131.05	4.8	3,333	0.14%
2023/09/28	14	127.94	6.3	127.35	127.80	7.7	3,366	0.23%
2023/09/27	5.2	126.22	4	126.81	126.90	1.2	3,358	0.04%
2023/09/26	13.6	127.35	8	127.03	126.45	5.6	3,359	0.17%
2023/09/25	1.1	128.60	9.2	128.99	129.45	-8.1	3,363	-0.24%
2023/09/22	8.6	126.59	9	127.25	127.45	-0.4	3,348	-0.01%
2023/09/21	37.1	127.64	6	127.18	126.90	31.1	3,338	0.93%
2023/09/20	10.1	131.27	2.1	132.01	131.00	8	3,242	0.25%
2023/09/19	7.3	132.61	0	0.00	132.20	7.3	3,262	0.22%
2023/09/18	18	134.23	32.1	133.89	133.65	-14.1	3,269	-0.43%
2023/09/15	3.3	136.10	13.2	136.18	136.75	-9.9	3,236	-0.31%
2023/09/14	35.4	133.62	25	134.43	135.70	10.4	3,206	0.32%
2023/09/13	35.1	132.21	31	131.10	131.70	4.1	3,159	0.13%
2023/09/12	9.1	129.73	16.1	130.16	131.30	-7	3,164	-0.22%
2023/09/11	26	129.13	10	128.93	128.90	16	3,155	0.51%
2023/09/08	4.6	130.91	3	130.80	131.05	1.6	3,118	0.05%
2023/09/07	11.2	132.04	32	132.28	131.45	-20.8	3,129	-0.67%
2023/09/06	6.4	134.09	4	134.25	133.80	2.4	3,113	0.08%
2023/09/05	9.6	134.22	1.2	134.57	134.55	8.4	3,118	0.27%
2023/09/04	39.1	132.80	7	133.79	134.45	32.1	3,149	1.02%
2023/09/01	8.1	133.11	8.1	133.37	133.05	0	3,149	0.00%
2023/08/31	3.1	132.76	0.3	132.95	132.35	2.8	3,146	0.09%
2023/08/30	8.1	134.30	0.1	134.54	133.95	8	3,151	0.26%
2023/08/29	2.1	130.16	11	131.49	132.50	-8.9	3,143	-0.28%
2023/08/28	29.2	131.16	6.3	130.78	130.40	22.9	3,131	0.73%
2023/08/25	19.6	130.62	34.1	130.51	129.35	-14.4	3,125	-0.46%
2023/08/24	5.2	134.14	25.3	134.60	134.70	-20.1	3,073	-0.65%
2023/08/23	17.3	130.04	5	130.65	131.45	12.3	3,035	0.41%
2023/08/22	19.5	129.91	6	129.98	129.10	13.5	3,035	0.44%
2023/08/21	14.2	129.09	16	128.82	128.00	-1.8	3,043	-0.06%
2023/08/18	15.1	128.94	9	129.82	128.15	6.1	3,048	0.20%
2023/08/17	12.9	129.21	6	128.00	130.45	6.9	3,025	0.23%
2023/08/16	9	128.09	31	127.60	128.85	-22	2,960	-0.74%
2023/08/15	28.3	130.41	14.1	130.12	129.50	14.2	2,972	0.48%
2023/08/14	48.9	128.85	35	128.44	128.15	13.9	3,002	0.46%
2023/08/11	8.3	133.13	14.1	133.44	132.55	-5.8	2,979	-0.19%
2023/08/10	29.8	132.96	15.2	133.54	132.65	14.6	2,984	0.49%
2023/08/09	10.6	136.25	8.1	136.28	135.90	2.5	2,906	0.09%
2023/08/08	24.5	136.53	4	136.20	135.95	20.5	2,908	0.71%
2023/08/07	2.3	137.63	7.3	137.84	138.80	-5	2,895	-0.17%
2023/08/04	5.5	135.19	12.7	135.23	135.75	-7.2	2,891	-0.25%
2023/08/02	42.1	138.27	1	135.95	135.95	41.1	2,854	1.44%
2023/08/01	2.1	141.04	15	141.41	141.50	-12.9	2,794	-0.46%
2023/07/31	30.8	141.32	14.5	144.93	139.85	16.3	2,793	0.58%
2023/07/28	16.5	141.65	14.1	142.36	142.50	2.4	2,744	0.09%
2023/07/27	4.1	141.91	17	142.23	142.40	-12.9	2,731	-0.47%
2023/07/26	11.8	140.52	4	140.10	140.30	7.8	2,735	0.29%
2023/07/25	1.1	140.12	16.9	140.59	141.35	-15.8	2,740	-0.58%
2023/07/24	7.1	137.73	1	137.76	138.15	6.1	2,732	0.22%
2023/07/21	24.8	136.72	11	137.27	137.70	13.8	2,740	0.50%
2023/07/20	3.1	139.81	5	140.34	140.35	-1.9	2,725	-0.07%
2023/07/19	16.9	140.31	2.2	139.76	139.60	14.7	2,724	0.54%
2023/07/18	5.2	142.45	4.1	142.82	141.30	1.1	2,729	0.04%
2023/07/17	7	142.31	4	142.45	142.40	3	2,698	0.11%
2023/07/14	9	142.15	13.2	142.06	142.40	-4.1	2,698	-0.15%
2023/07/13	11.6	141.02	26.2	140.44	139.25	-14.6	2,677	-0.55%
2023/07/12	0.1	135.70	4.1	135.96	136.40	-4	2,624	-0.15%
2023/07/11	0.1	135.35	21	134.96	135.65	-21	2,642	-0.79%
2023/07/10	13.3	132.41	4.2	133.09	131.60	9.1	2,646	0.34%
2023/07/07	19.2	131.77	7.1	132.21	132.10	12.1	2,635	0.46%
2023/07/06	53	134.68	19	133.49	133.35	34	2,605	1.30%
2023/07/05	24	138.65	0.1	139.07	138.30	23.9	2,537	0.94%
2023/07/04	9.8	138.80	7.1	139.04	139.90	2.7	2,530	0.11%
2023/07/03	2.1	138.70	15.1	137.19	138.75	-13	2,533	-0.51%
2023/06/30	6.1	134.10	4	134.80	135.25	2.1	2,524	0.08%
2023/06/29	13.1	135.15	12.1	136.23	134.45	1	2,528	0.04%
2023/06/28	12.2	134.47	20.1	134.17	134.30	-7.9	2,524	-0.31%
2023/06/27	28.3	134.60	17.3	134.80	133.95	10.9	2,548	0.43%
2023/06/26	8	136.32	9.9	136.57	136.20	-1.9	2,528	-0.07%
2023/06/21	8.1	137.81	5	138.28	138.40	3.1	2,536	0.12%
2023/06/20	24.8	137.95	18	138.33	138.45	6.8	2,577	0.26%
2023/06/19	9.1	139.07	7	139.13	139.45	2.1	2,614	0.08%
2023/06/16	7.4	139.72	6	140.15	139.85	1.4	2,639	0.05%
2023/06/15	2.7	140.35	7.5	140.13	140.85	-4.8	2,644	-0.18%
2023/06/14	9.4	138.72	4	139.18	139.20	5.4	2,689	0.20%
2023/06/13	2.2	139.38	5.2	137.76	139.35	-3	2,752	-0.11%
2023/06/12	6.8	134.74	6	134.63	134.75	0.7	2,751	0.03%
2023/06/09	4.4	132.99	6.3	132.98	133.30	-1.9	2,794	-0.07%
2023/06/08	13.9	131.38	5.8	131.30	130.80	8.2	2,860	0.29%
2023/06/07	3.4	133.02	28.3	132.65	133.80	-24.8	2,912	-0.85%
2023/06/06	2.1	131.27	8.1	130.83	131.10	-6	2,919	-0.20%
2023/06/05	6.2	130.61	1.2	131.21	130.35	5	2,965	0.17%
2023/06/02	2.2	130.73	1.3	129.88	130.80	0.8	2,986	0.03%
2023/06/01	12.4	127.07	7.2	127.44	127.45	5.2	3,033	0.17%
2023/05/31	7.3	127.75	2.5	128.27	128.25	4.8	3,051	0.16%
2023/05/30	16.7	128.97	18.5	129.20	129.20	-1.9	3,064	-0.06%
2023/05/29	6.3	129.26	7.4	129.23	129.10	-1.1	3,099	-0.03%
2023/05/26	2.1	127.03	6.5	126.62	127.00	-4.4	3,111	-0.14%
2023/05/25	10.8	122.55	14.2	123.07	123.25	-3.4	3,126	-0.11%
2023/05/24	12.5	120.60	12.1	120.99	121.15	0.4	3,146	0.01%
2023/05/23	7	121.93	6.4	122.01	122.10	0.7	3,145	0.02%
2023/05/22	4.4	122.13	5.2	121.86	121.80	-0.8	3,147	-0.03%
2023/05/19	5.1	121.89	14.4	121.86	122.00	-9.3	3,194	-0.29%
2023/05/18	27.4	121.03	11.4	120.83	120.95	16.1	3,186	0.50%
2023/05/17	11.1	118.00	18	116.80	118.20	-6.9	3,190	-0.22%
2023/05/16	11.6	113.89	53.1	114.34	114.70	-41.5	3,153	-1.32%
2023/05/15	7	111.19	4	111.51	111.85	3	3,155	0.10%
2023/05/12	22.7	111.37	13	111.73	112.15	9.7	3,163	0.31%
2023/05/11	20.4	113.30	14.1	112.93	112.15	6.3	3,156	0.20%
2023/05/10	16.6	113.72	3.3	113.55	113.30	13.3	3,165	0.42%
2023/05/09	8	114.87	4.1	115.02	115.25	3.9	3,152	0.13%
2023/05/08	0.5	115.04	37.8	115.03	114.85	-37.3	3,161	-1.18%
2023/05/05	6.2	113.39	5.1	113.79	113.70	1.1	3,166	0.03%
2023/05/04	5	112.05	7	112.79	113.35	-2	3,229	-0.06%
2023/05/03	10.4	112.56	2	112.85	112.65	8.4	3,244	0.26%
2023/05/02	9.5	113.37	4.3	113.74	113.75	5.2	3,298	0.16%
2023/04/28	14.5	112.13	16	112.34	112.85	-1.6	3,377	-0.05%
2023/04/27	1.5	110.71	9	110.38	110.30	-7.5	3,398	-0.22%
2023/04/26	12.5	109.61	13	109.83	110.10	-0.5	3,430	-0.01%
2023/04/25	23.6	111.31	3.3	111.10	110.20	20.3	3,478	0.58%
2023/04/24	5.3	113.66	8	113.88	113.80	-2.7	3,459	-0.08%
2023/04/21	24.1	114.92	16.2	114.69	113.70	8	3,516	0.23%
2023/04/20	11.2	115.25	2	115.25	115.00	9.2	3,591	0.26%
2023/04/19	9.4	116.78	19.1	116.08	116.10	-9.7	3,700	-0.26%
2023/04/18	12.2	117.36	3	117.93	117.15	9.2	3,762	0.24%
2023/04/17	5.3	117.29	5	117.85	118.00	0.3	3,827	0.01%
2023/04/14	12.7	117.00	36.6	117.68	118.45	-23.9	3,867	-0.62%
2023/04/13	28.2	116.82	18.1	116.89	116.25	10.1	3,977	0.25%
2023/04/12	3.2	117.46	29	117.87	117.90	-25.8	4,007	-0.64%
2023/04/11	4.2	117.18	6	117.88	117.90	-1.8	4,072	-0.04%
2023/04/10	2.5	116.99	1	117.75	117.35	1.5	4,162	0.04%
2023/04/07	1.1	116.52	3	117.03	116.60	-1.9	4,222	-0.05%
2023/04/06	11.5	115.72	5.6	115.91	116.00	5.9	4,237	0.14%
2023/03/31	11.3	117.72	14.2	117.59	117.50	-2.9	4,306	-0.07%
2023/03/30	5.4	116.55	17.4	116.78	116.80	-12	4,356	-0.28%
2023/03/29	17.2	114.76	4.3	115.43	115.45	12.9	4,392	0.29%
2023/03/28	10.5	115.42	3.2	114.62	114.50	7.3	4,571	0.16%
2023/03/27	8.3	117.03	8.7	117.05	116.90	-0.4	4,602	-0.01%
2023/03/24	2.3	117.65	5.5	117.70	118.30	-3.3	4,690	-0.07%
2023/03/23	1.1	116.93	11.4	115.79	117.00	-10.3	4,735	-0.22%
2023/03/22	15.1	113.97	26.2	114.41	115.35	-11.1	4,827	-0.23%
2023/03/21	11	111.77	7.5	111.66	111.50	3.5	4,850	0.07%
2023/03/20	8.3	110.40	2	110.53	110.15	6.3	4,879	0.13%
2023/03/17	8.2	110.64	27	109.88	111.00	-18.8	4,928	-0.38%
2023/03/16	43.8	108.13	20.7	108.75	107.90	23.1	5,010	0.46%
2023/03/15	12.3	110.77	15.7	111.04	109.80	-3.4	5,032	-0.07%
2023/03/14	30.3	109.20	20.6	109.88	109.25	9.7	5,093	0.19%
2023/03/13	31.4	111.15	49.8	110.99	111.85	-18.4	5,134	-0.36%
2023/03/10	27.1	111.68	12.5	111.11	111.00	14.6	5,117	0.28%
2023/03/09	6.3	115.46	6.3	116.02	115.00	0	5,174	0.00%
2023/03/08	15.7	115.24	5.2	115.42	115.65	10.6	5,245	0.20%
2023/03/07	33.1	117.00	18.6	116.55	117.00	14.5	5,267	0.28%
2023/03/06	12.3	115.87	17.1	115.15	115.45	-4.8	5,347	-0.09%
2023/03/03	8.1	113.33	10.5	113.66	112.90	-2.4	5,400	-0.04%
2023/03/02	20.1	112.41	23.7	112.35	112.40	-3.6	5,516	-0.06%
2023/03/01	26.5	111.89	27.5	110.97	112.50	-1	5,563	-0.02%
2023/02/24	16.1	112.70	15.3	113.23	111.85	0.7	5,602	0.01%
2023/02/23	26	113.14	31.1	111.99	113.10	-5	5,621	-0.09%
2023/02/22	43.8	109.25	11.2	109.70	109.80	32.6	5,706	0.57%
2023/02/21	1	112.10	2.5	112.16	112.05	-1.5	5,841	-0.03%
2023/02/20	3.1	111.57	4.6	111.83	112.00	-1.6	6,039	-0.03%
2023/02/17	14.5	110.90	3.2	110.93	111.05	11.3	6,278	0.18%
2023/02/16	2.1	112.04	16.2	112.44	112.95	-14.1	6,383	-0.22%
2023/02/15	45.9	111.52	15.1	112.28	110.20	30.7	6,735	0.46%
2023/02/14	12.1	114.43	21.9	114.27	114.50	-9.8	6,823	-0.14%
2023/02/13	21.1	112.39	14.5	112.38	112.70	6.5	7,067	0.09%
2023/02/10	20	113.16	19.5	113.19	113.15	0.5	7,188	0.01%
2023/02/09	3.5	113.09	2.6	113.38	113.50	0.9	7,352	0.01%
2023/02/08	10.1	113.05	22.9	113.08	113.65	-12.8	7,455	-0.17%
2023/02/07	11	110.49	9.6	110.99	110.70	1.4	7,528	0.02%
2023/02/06	18.3	111.50	17.3	111.49	110.70	1	7,568	0.01%
2023/02/03	25.2	113.27	16.7	113.34	113.55	8.6	7,655	0.11%
2023/02/02	3.1	113.23	15.1	112.96	113.60	-12	7,735	-0.15%
2023/02/01	2.2	109.86	78.4	110.32	110.55	-76.2	7,814	-0.98%
2023/01/31	20.4	110.02	50.1	111.03	109.30	-29.6	7,965	-0.37%
2023/01/30	28	111.14	96	111.51	111.55	-68	8,041	-0.85%
2023/01/17	8.3	103.91	3	104.25	104.00	5.3	8,203	0.06%
2023/01/16	65.1	104.21	56	104.19	104.00	9.1	8,354	0.11%
2023/01/13	21	103.29	46.1	104.06	102.60	-25.1	8,411	-0.30%
2023/01/12	13	101.37	63.5	101.23	101.15	-50.5	8,623	-0.59%
2023/01/11	20.1	102.13	23.7	101.85	101.70	-3.6	8,712	-0.04%
2023/01/10	27.5	101.82	35.2	101.73	102.30	-7.7	8,967	-0.09%
2023/01/09	23.3	101.02	72.8	99.49	101.20	-49.4	9,149	-0.54%
2023/01/06	21	95.65	43.7	95.50	95.90	-22.7	9,223	-0.25%
2023/01/05	43	94.88	32.8	94.97	94.50	10.2	9,317	0.11%
2023/01/04	14.1	93.73	7.5	93.93	93.80	6.6	9,368	0.07%
2023/01/03	20.2	91.31	22.7	91.86	94.05	-2.5	9,587	-0.03%
2022/12/30	20.2	93.22	32.7	93.39	92.80	-12.6	9,525	-0.13%
2022/12/29	16.3	91.31	5.4	91.38	91.70	11	9,575	0.11%
2022/12/28	34.3	92.76	15.3	92.83	92.40	19	9,775	0.19%
2022/12/27	7	95.53	17.7	95.57	95.05	-10.6	9,835	-0.11%
2022/12/26	10	93.93	8.6	94.30	94.35	1.4	9,887	0.01%
2022/12/23	50.3	93.44	11.3	93.75	93.70	38.9	10,069	0.39%
2022/12/22	22	95.61	27.9	95.93	96.40	-5.9	10,178	-0.06%
2022/12/21	15.1	93.59	7.6	93.89	93.20	7.5	10,293	0.07%
2022/12/20	39.4	94.56	9.6	95.69	92.50	29.8	10,334	0.29%
2022/12/19	21.5	96.10	4.5	96.70	96.05	16.9	10,308	0.16%
2022/12/16	44.3	96.82	34.4	97.24	96.95	9.9	10,298	0.10%
2022/12/15	33	100.07	33.6	100.07	100.40	-0.6	10,298	-0.01%
2022/12/14	34.5	100.14	47.1	99.83	100.30	-12.6	10,266	-0.12%
2022/12/13	26.2	98.19	5.5	98.58	97.65	20.7	10,157	0.20%
2022/12/12	19.2	98.26	14.5	98.21	98.40	4.7	10,102	0.05%
2022/12/09	18.9	99.95	20	99.84	100.00	-1.1	10,092	-0.01%
2022/12/08	23.5	97.43	12.5	97.53	97.50	11	10,065	0.11%
2022/12/07	27.6	99.44	23	99.92	99.10	4.6	10,007	0.05%
2022/12/06	47.7	101.73	26	102.28	100.10	21.6	9,952	0.22%
2022/12/05	17.4	103.82	40	104.29	103.55	-22.6	9,941	-0.23%
2022/12/02	25.4	103.20	19	103.07	103.05	6.4	9,901	0.06%
2022/12/01	34.3	104.71	39.1	105.40	104.35	-4.8	9,945	-0.05%
2022/11/30	17.4	101.36	27.1	100.72	102.10	-9.6	9,847	-0.10%
2022/11/29	26.4	98.94	27	98.50	99.95	-0.6	9,797	-0.01%
2022/11/28	44	98.27	7	98.47	97.85	37	9,789	0.38%
2022/11/25	16.1	101.10	15.2	101.46	100.80	0.9	9,828	0.01%
2022/11/24	10.2	100.32	24.3	100.77	101.55	-14.1	9,766	-0.14%
2022/11/23	5	99.23	5.5	99.39	99.30	-0.5	9,665	-0.01%
2022/11/22	4	97.02	9.3	97.60	97.85	-5.3	9,699	-0.06%
2022/11/21	13.3	97.07	7.3	97.41	96.75	6	9,649	0.06%
2022/11/18	14.2	98.65	7.1	98.82	97.20	7.1	9,650	0.07%
2022/11/17	22	96.77	44.1	97.10	98.15	-22.1	9,565	-0.23%
2022/11/16	28	97.91	35.5	97.94	97.80	-7.5	9,453	-0.08%
2022/11/15	30.1	97.26	61.7	95.38	97.75	-31.6	9,282	-0.34%
2022/11/14	7.9	92.14	35.1	91.89	92.20	-27.2	9,044	-0.30%
2022/11/11	73.2	90.63	122.8	90.47	90.65	-49.6	8,915	-0.56%	大賣/
2022/11/10	20	83.66	33.5	84.22	83.60	-13.5	8,548	-0.16%
2022/11/09	21.2	84.98	57	84.08	85.20	-35.8	8,418	-0.43%
2022/11/08	20.3	81.88	26.1	81.72	81.45	-5.8	8,194	-0.07%
2022/11/07	18	79.73	2	79.35	80.30	16	8,091	0.20%
2022/11/04	2	76.13	3	76.75	77.95	-1	7,960	-0.01%
2022/11/03	9.1	76.70	9	77.04	77.35	0.1	7,878	0.00%
2022/11/02	4.9	78.57	9.1	78.54	78.80	-4.1	7,830	-0.05%
2022/11/01	6.1	77.96	27.2	78.12	78.20	-21.2	7,804	-0.27%
2022/10/31	15.2	76.63	162	77.03	76.95	-146.8	7,800	-1.88%	大賣/鉅額交易
2022/10/28	59.5	76.30	75	74.89	74.90	-15.5	7,772	-0.20%
2022/10/27	9	77.22	71	77.02	76.95	-62	7,679	-0.81%
2022/10/26	36.1	74.65	16	74.71	74.80	20.1	7,622	0.26%
2022/10/25	160.3	74.90	89.1	75.24	74.00	71.2	7,521	0.95%	大買/
2022/10/24	56	77.37	24.9	77.41	76.25	31.1	7,319	0.42%
2022/10/21	131	76.33	126.4	76.64	75.60	4.6	7,180	0.06%	大買/大賣/
2022/10/20	98.5	74.54	45	75.21	76.70	53.5	7,150	0.75%
2022/10/19	44.1	78.31	77.1	79.03	77.80	-32.9	6,924	-0.48%
2022/10/18	113.1	78.95	146.1	78.45	79.15	-33	6,835	-0.48%	大買/大賣/
2022/10/17	203.3	77.07	162.8	77.51	79.35	40.5	6,597	0.61%	大買/大賣/
2022/10/14	65.1	79.75	47.1	80.04	79.95	18	6,370	0.28%
2022/10/13	42.5	77.13	13.5	76.32	75.60	29	6,281	0.46%
2022/10/12	34.3	78.29	6.1	78.46	78.60	28.2	6,195	0.46%
2022/10/11	57.7	80.17	97	80.82	78.85	-39.3	6,181	-0.64%
2022/10/07	36.6	87.57	14	87.76	86.85	22.6	6,052	0.37%
2022/10/06	23	89.03	24	89.20	89.15	-1	6,117	-0.02%
2022/10/05	17	88.43	46.4	88.17	88.30	-29.4	6,212	-0.47%
2022/10/04	12.2	84.85	25.2	85.26	85.55	-13	6,156	-0.21%
2022/10/03	21.6	82.22	6	81.86	81.50	15.6	6,111	0.25%
2022/09/30	102.4	83.00	21	83.10	83.20	81.4	6,222	1.31%	大買/
2022/09/29	94	85.24	49.1	85.47	85.05	44.9	6,311	0.71%
2022/09/28	70.3	85.89	38	85.84	84.65	32.3	6,421	0.50%
2022/09/27	6	88.66	8	88.23	88.70	-2	6,516	-0.03%
2022/09/26	31.4	88.93	27	88.49	88.15	4.4	6,626	0.07%
2022/09/23	14.3	92.97	6	92.98	92.70	8.2	6,762	0.12%
2022/09/22	15.1	93.42	55	93.32	94.20	-39.9	6,910	-0.58%
2022/09/21	3	96.89	0	0.00	96.70	3	6,859	0.04%
2022/09/20	71	97.87	11	98.13	98.20	60	6,911	0.87%
2022/09/19	10.1	96.87	9	97.04	96.50	1.1	7,036	0.02%
2022/09/16	22.1	97.38	11	97.37	97.45	11.1	7,118	0.16%
2022/09/15	14	99.26	10	99.76	99.65	4	7,254	0.06%
2022/09/14	15.2	98.25	7	99.03	99.00	8.2	7,301	0.11%
2022/09/13	5	102.60	20.1	102.88	102.85	-15.1	7,309	-0.21%
2022/09/12	17	101.56	14.1	101.70	101.90	2.9	7,362	0.04%
2022/09/08	16.2	97.61	11	97.50	98.10	5.2	7,390	0.07%
2022/09/07	17	96.45	6	96.55	95.90	11	7,405	0.15%
2022/09/06	14.9	100.21	5.2	100.52	99.90	9.7	7,342	0.13%
2022/09/05	11.4	99.77	10	99.51	99.55	1.4	7,349	0.02%
2022/09/02	40.4	100.23	10	100.35	99.40	30.4	7,373	0.41%
2022/09/01	24.3	101.37	10	101.35	101.00	14.3	7,323	0.20%
2022/08/31	10	103.42	14	103.56	105.65	-4	7,176	-0.06%
2022/08/30	4	103.46	6	104.00	104.25	-2	7,124	-0.03%
2022/08/29	29.2	102.68	62	103.11	103.10	-32.8	7,093	-0.46%
2022/08/26	12	109.24	13	109.22	108.80	-1	7,005	-0.01%
2022/08/25	27	108.11	8	107.51	107.80	19	7,004	0.27%
2022/08/24	14	106.31	7	106.25	105.65	7	6,999	0.10%
2022/08/23	28	106.44	3.4	106.52	106.20	24.6	7,004	0.35%
2022/08/22	18	108.53	3	108.63	108.25	15	6,975	0.22%
2022/08/19	1	111.35	2	110.93	110.80	-1	6,966	-0.01%
2022/08/18	14	109.75	5	110.24	110.40	9	6,972	0.13%
2022/08/17	4	111.20	6	111.53	111.40	-2	6,954	-0.03%
2022/08/16	5	111.07	10	111.34	111.25	-5	6,962	-0.07%
2022/08/15	13.1	110.63	66.1	110.40	111.15	-53	6,953	-0.76%
2022/08/12	4	108.61	18	108.79	109.45	-14	6,949	-0.20%
2022/08/11	64.2	107.31	20	107.41	107.80	44.2	6,974	0.63%
2022/08/10	20	103.86	11	104.05	104.00	9	6,950	0.13%
2022/08/09	13.1	104.13	87	105.05	105.75	-73.9	6,936	-1.07%
2022/08/08	14	104.80	14	105.06	105.45	0	6,933	0.00%
2022/08/05	5	105.28	19.8	104.88	106.00	-14.8	6,948	-0.21%
2022/08/04	14	100.01	34	99.56	100.75	-20	6,911	-0.29%
2022/08/03	27	100.83	10	101.08	101.00	17	6,858	0.25%
2022/08/02	52.1	100.80	11	100.61	100.35	41.1	6,840	0.60%
2022/08/01	28	103.55	17	103.90	103.95	11	6,768	0.16%
2022/07/29	13	104.31	21	104.87	104.20	-8	6,770	-0.12%
2022/07/28	31.1	103.13	18	103.81	102.65	13.1	6,741	0.19%
2022/07/27	10	101.02	9.5	101.40	102.45	0.5	6,682	0.01%
2022/07/26	11.1	101.16	4.5	101.33	101.00	6.6	6,622	0.10%
2022/07/25	10	102.24	13	102.82	102.60	-3	6,583	-0.05%
2022/07/22	13.1	102.29	13	102.32	102.30	0.1	6,591	0.00%
2022/07/21	8	100.41	11	100.84	102.10	-3	6,601	-0.05%
2022/07/20	17.3	100.60	14.1	100.42	100.00	3.3	6,544	0.05%
2022/07/19	9.1	98.08	25	98.70	98.85	-15.9	6,498	-0.24%
2022/07/18	16	97.73	17	98.24	98.30	-1	6,439	-0.02%
2022/07/15	38.1	96.47	33	95.90	96.80	5.1	6,333	0.08%
2022/07/14	14	93.67	14.1	93.67	95.25	-0.1	6,203	0.00%
2022/07/13	87.1	93.88	21.2	93.87	93.80	65.9	6,062	1.09%
2022/07/12	44.1	88.98	28	89.49	88.50	16.1	5,863	0.28%
2022/07/11	15.1	94.04	54	94.76	93.35	-38.9	5,673	-0.69%
2022/07/08	70	94.80	90.2	94.67	94.80	-20.2	5,575	-0.36%
2022/07/07	74.1	90.99	75	91.24	93.05	-0.9	5,356	-0.02%
2022/07/06	58	89.77	16	89.96	88.45	42	5,093	0.82%
2022/07/05	38	91.78	42	92.79	92.80	-4	4,813	-0.08%
2022/07/04	34.1	91.95	43	92.43	91.50	-8.9	4,527	-0.20%
2022/07/01	57.2	96.25	28	93.84	92.35	29.2	4,354	0.67%
2022/06/30	65.6	100.75	53	99.36	98.35	12.6	4,074	0.31%
2022/06/29	37	104.00	15	104.31	104.05	22	3,872	0.57%
2022/06/28	29	106.09	44	105.50	106.00	-15	3,819	-0.39%
2022/06/27	13	107.61	67	108.02	107.95	-54	3,743	-1.44%
2022/06/24	30.1	104.33	18	104.83	104.00	12.1	3,588	0.34%
2022/06/23	59.1	102.80	11	102.83	102.15	48.1	3,503	1.37%
2022/06/22	64	105.64	9	104.86	103.90	55	3,327	1.65%
2022/06/21	15	106.66	36	107.77	108.85	-21	3,251	-0.65%
2022/06/20	30.1	104.94	19	105.12	103.60	11.1	3,176	0.35%
2022/06/17	36.1	106.98	5	106.67	107.10	31.1	3,090	1.01%
2022/06/16	27	112.15	31	113.34	109.45	-4	3,004	-0.13%
2022/06/15	24	111.58	21	111.87	111.20	3	2,945	0.10%
2022/06/14	23	110.71	27	111.69	112.20	-4	2,950	-0.14%
2022/06/13	17	112.79	4	112.40	112.45	13	2,928	0.44%
2022/06/10	13	118.11	6	117.93	118.75	7	2,918	0.24%
2022/06/09	9	120.00	1	120.55	120.75	8	2,904	0.28%
2022/06/08	0	0.00	12	121.38	121.25	-12	2,915	-0.41%
2022/06/07	15	118.72	5	118.95	118.70	10	2,944	0.34%
2022/06/06	6	119.52	9.1	120.49	120.80	-3	2,973	-0.10%
2022/06/02	15	119.54	2	120.20	119.65	13	3,085	0.42%
2022/06/01	4	121.59	8	122.39	121.20	-4	3,151	-0.13%
2022/05/31	2	119.00	5.5	120.49	121.95	-3.5	3,120	-0.11%
2022/05/30	1	119.55	28.1	118.92	120.50	-27.1	3,072	-0.88%
2022/05/27	3	113.97	14.2	115.00	115.35	-11.2	3,034	-0.37%
2022/05/26	9	112.57	3	111.43	111.30	6	3,036	0.20%
2022/05/25	2	113.60	5	113.82	113.60	-3	3,045	-0.10%
2022/05/24	14.3	112.97	7	112.57	111.30	7.3	3,089	0.24%
2022/05/23	8	114.11	7	115.01	114.20	1	3,081	0.03%
2022/05/20	2	113.83	21	113.09	113.95	-19	3,127	-0.61%
2022/05/19	31	110.90	5	111.02	111.70	26	3,079	0.84%
2022/05/18	3.2	114.39	13	115.09	115.30	-9.8	2,997	-0.33%
2022/05/17	2	112.58	9	112.09	113.00	-7	2,985	-0.23%
2022/05/16	8	110.89	19.1	111.33	110.65	-11.1	2,974	-0.37%
2022/05/13	2.1	109.36	5	109.30	109.65	-3	2,925	-0.10%
2022/05/12	35	109.09	17	108.87	106.85	18	2,913	0.62%
2022/05/11	9	111.80	7	111.52	112.15	2	2,845	0.07%
2022/05/10	14.3	109.58	9	110.38	112.55	5.3	2,821	0.19%
2022/05/09	21	113.38	7	113.44	112.35	14	2,776	0.50%
2022/05/06	13	116.60	11	116.65	117.30	2	2,749	0.07%
2022/05/05	45	122.68	48	122.48	122.00	-3	2,722	-0.11%
2022/05/04	1	119.60	3	119.98	119.65	-2	2,707	-0.07%
2022/05/03	8	119.11	3	119.05	119.10	5	2,780	0.18%
2022/04/29	16.5	120.75	31	120.53	120.50	-14.5	2,804	-0.52%
2022/04/28	7	117.35	10	116.99	118.00	-3	2,812	-0.11%
2022/04/27	31.1	116.10	12	116.12	116.35	19.1	2,772	0.69%
2022/04/26	6	120.78	21	121.25	120.60	-15	2,701	-0.55%
2022/04/25	43.3	120.96	14	120.76	120.45	29.3	2,715	1.08%
2022/04/22	12.2	125.25	3	126.02	126.60	9.2	2,647	0.35%
2022/04/21	1	128.90	20	129.44	128.85	-19	2,636	-0.72%
2022/04/20	3	127.20	3	127.92	128.00	0	2,639	0.00%
2022/04/19	2	126.88	11	127.51	126.70	-9	2,637	-0.34%
2022/04/18	21	125.01	0	0.00	124.80	21	2,635	0.80%
2022/04/15	22.1	127.06	1	126.85	126.30	21.1	2,635	0.80%
2022/04/14	2.5	131.02	3	131.27	130.85	-0.5	2,630	-0.02%
2022/04/13	1.1	131.18	30	129.99	131.15	-28.9	2,634	-1.10%
2022/04/12	15.1	126.59	8	126.84	126.90	7.1	2,630	0.27%
2022/04/11	48.2	129.04	0	0.00	126.50	48.2	2,618	1.84%
2022/04/08	3	129.87	7	129.95	130.95	-4	2,598	-0.15%
2022/04/07	17.1	130.89	1	132.40	129.00	16.1	2,626	0.61%
2022/04/06	5.1	132.48	2	134.23	134.20	3.1	2,621	0.12%
2022/04/01	19	134.68	9	134.56	135.30	10	2,598	0.39%
2022/03/31	11	137.65	7	138.55	136.95	4	2,593	0.16%
2022/03/30	2	137.28	9	137.94	137.95	-7	2,596	-0.27%
2022/03/29	9	134.84	5	135.44	135.05	4	2,594	0.15%
2022/03/28	12	132.57	12	133.00	134.30	0	2,589	0.00%
2022/03/25	14	136.69	8	137.13	136.80	6	2,574	0.23%
2022/03/24	9	136.39	13	137.17	137.40	-4	2,572	-0.16%
2022/03/23	5	137.40	1	138.00	137.70	4	2,565	0.16%
2022/03/22	7	134.36	5	134.20	135.05	2	2,557	0.08%
2022/03/21	7	134.90	23	135.15	134.55	-16	2,546	-0.63%
2022/03/18	10	132.76	4	132.54	132.85	6	2,543	0.24%
2022/03/17	11	132.23	49	132.56	133.85	-38	2,527	-1.50%
2022/03/16	7	125.21	4.2	126.51	125.90	2.8	2,477	0.11%
2022/03/15	20.2	126.40	6	125.48	124.85	14.2	2,453	0.58%
2022/03/14	13	130.45	12	131.28	130.15	1	2,416	0.04%
2022/03/11	21	130.46	7	130.11	129.80	14	2,414	0.58%
2022/03/10	3	132.67	35	132.59	133.10	-32	2,403	-1.33%
2022/03/09	2	126.38	3	126.32	126.35	-1	2,361	-0.04%
2022/03/08	22	124.87	2	125.58	123.00	20	2,342	0.85%
2022/03/07	26	130.55	8	129.16	128.65	18	2,225	0.81%
2022/03/04	17	137.83	15	138.15	137.95	2	2,142	0.09%
2022/03/03	9	141.69	18	141.63	140.95	-9	2,157	-0.42%
2022/03/02	10	139.80	5	139.75	140.45	5	2,202	0.23%
2022/03/01	1	141.65	22	140.26	141.35	-21	2,194	-0.96%
2022/02/25	7	136.25	3	137.15	136.45	4	2,153	0.19%
2022/02/24	32	138.82	3	139.45	136.05	29	2,121	1.37%
2022/02/23	3	142.90	22	143.63	143.75	-19	2,058	-0.92%
2022/02/22	29	142.25	6	141.52	141.85	23	2,033	1.13%
2022/02/21	5	146.11	4	146.86	146.95	1	1,962	0.05%
2022/02/18	1	144.75	6	147.36	147.30	-5	1,957	-0.26%
2022/02/17	4	147.03	0	0.00	147.35	4	1,955	0.20%
2022/02/16	0	0.00	9	146.06	147.00	-9	1,955	-0.46%
2022/02/15	6	142.46	4	143.95	142.05	2	1,947	0.10%
2022/02/14	8	142.91	1	142.95	143.10	7	1,954	0.36%
2022/02/11	2	147.10	3	147.32	147.55	-1	1,923	-0.05%
2022/02/10	5	145.82	12	146.63	148.10	-7	1,941	-0.36%
2022/02/09	1.1	144.50	7	144.61	145.60	-5.9	1,948	-0.30%
2022/02/08	0	143.35	6	143.63	142.90	-6	1,987	-0.30%
2022/02/07	0	0.00	7.1	140.95	141.50	-7.1	1,986	-0.35%
2022/01/26	7.1	138.84	3	138.68	137.85	4.1	1,970	0.21%
2022/01/25	18	138.66	13	137.99	138.15	5	1,994	0.25%
2022/01/24	7	142.04	9	141.21	143.10	-2	1,933	-0.10%
2022/01/21	14	142.90	3	143.03	141.45	11	1,915	0.57%
2022/01/20	1	145.45	8	147.36	147.50	-7	1,886	-0.37%
2022/01/19	6	146.85	2	148.10	146.35	4	1,886	0.21%
2022/01/18	1	150.10	0	0.00	149.60	1	1,880	0.05%
2022/01/17	3	151.20	14	151.53	151.95	-11	1,869	-0.59%
2022/01/14	8	148.36	3	148.48	149.35	5	1,889	0.26%
2022/01/13	13	149.89	19	149.63	150.15	-6	1,899	-0.32%
2022/01/12	10	148.00	15	148.32	148.90	-5	1,901	-0.26%
2022/01/11	3	145.45	4	146.70	146.95	-1	1,909	-0.05%
2022/01/10	21	145.91	8	146.21	146.75	13	1,923	0.68%
2022/01/07	21	146.35	2	146.53	145.25	19	1,987	0.96%
2022/01/06	7	148.02	21	147.38	148.25	-14	1,979	-0.71%
2022/01/05	11	150.76	2	150.98	150.40	9	2,008	0.45%
2022/01/04	1	149.55	2	149.73	151.20	-1	2,038	-0.05%
2022/01/03	3	147.90	5	147.35	146.55	-2	2,070	-0.10%
2021/12/30	3	146.05	3	146.40	146.00	0	2,126	0.00%
2021/12/29	3	146.85	10	146.67	146.75	-7	2,160	-0.32%
2021/12/28	8	145.47	8	144.80	145.65	0	2,223	0.00%
2021/12/27	2.1	143.54	3	143.72	143.60	-0.9	2,290	-0.04%
2021/12/24	0	0.00	0.1	142.90	141.70	-0.1	2,392	0.00%
2021/12/23	0.1	140.84	1	141.19	141.25	-0.9	2,425	-0.04%
2021/12/22	0	0.00	2	139.40	139.70	-2	2,475	-0.08%
2021/12/21	3	139.35	16	138.66	139.45	-13	2,494	-0.52%
2021/12/20	7	136.46	2	136.73	136.40	5	2,493	0.20%
2021/12/17	16	138.61	0	0.00	138.80	16	2,505	0.64%
2021/12/16	9	138.07	18.1	138.57	139.15	-9.1	2,519	-0.36%
2021/12/15	9	135.49	5	135.85	135.80	4	2,599	0.15%
2021/12/14	19.1	135.47	12	135.61	135.30	7.1	2,613	0.27%
2021/12/13	4.1	139.60	4.1	140.12	138.50	0.1	2,610	0.00%
2021/12/10	4	138.58	3	139.15	139.25	1	2,624	0.04%
2021/12/09	1	138.95	1	140.20	139.85	0	2,631	0.00%
2021/12/08	6.2	140.95	19	141.18	139.80	-12.8	2,625	-0.49%
2021/12/07	0.1	135.52	0	0.00	138.15	0.1	2,625	0.00%
2021/12/06	0	135.08	0	0.00	137.00	0	2,639	0.00%
2021/12/03	1	137.00	0	0.00	137.60	1	2,672	0.04%
2021/12/02	10	136.96	13	136.60	137.25	-3	2,694	-0.11%
2021/12/01	1	133.80	12	134.94	135.40	-11	2,685	-0.41%
2021/11/30	2	132.65	15	133.26	131.70	-13	2,689	-0.48%
2021/11/29	16	130.46	10	131.87	131.10	6	2,712	0.22%
2021/11/26	25	132.67	10	132.99	131.35	15	2,724	0.55%
2021/11/25	0	136.05	0	0.00	136.35	0	2,728	0.00%
2021/11/24	3	136.27	1	135.90	136.35	2	2,759	0.07%
2021/11/23	7	137.40	1	137.90	136.65	6	2,801	0.21%
2021/11/22	0.2	139.80	0	0.00	139.55	0.2	2,826	0.01%
2021/11/19	10	139.99	0	0.00	139.60	10	2,867	0.35%
2021/11/18	3	139.50	4	138.65	139.85	-1	2,898	-0.03%
2021/11/17	5	137.50	6	137.48	137.85	-1	2,961	-0.03%
2021/11/16	5	136.80	6	136.93	136.75	-1	3,016	-0.03%
2021/11/15	9.2	136.32	9	136.48	136.65	0.2	3,164	0.01%
2021/11/12	12.1	134.55	22	134.73	134.40	-9.9	3,214	-0.31%
2021/11/11	15.1	133.49	6	134.17	133.35	9.1	3,238	0.28%
2021/11/10	5.1	134.61	7	134.96	135.00	-1.9	3,243	-0.06%
2021/11/09	3.2	135.34	6.5	134.36	135.20	-3.3	3,283	-0.10%
2021/11/08	3.2	132.33	16.7	131.14	132.70	-13.5	3,268	-0.41%
2021/11/05	8	129.85	14	129.30	130.75	-6	3,278	-0.18%
2021/11/04	16.1	128.99	6	129.69	128.00	10.1	3,247	0.31%
2021/11/03	11	127.80	15	128.09	128.05	-4	3,251	-0.12%
2021/11/02	14	128.04	2	129.38	126.95	12	3,257	0.37%
2021/11/01	6	127.47	21	127.75	127.90	-15	3,210	-0.47%
2021/10/29	11	125.63	14	126.16	125.95	-3	3,204	-0.09%
2021/10/28	20	127.33	12	127.78	127.40	8	3,183	0.25%
2021/10/27	21	127.15	24.2	127.16	128.05	-3.2	3,191	-0.10%
2021/10/26	10	126.95	9	127.21	127.55	1	3,195	0.03%
2021/10/25	16.1	124.78	23	124.69	125.30	-6.9	3,210	-0.21%
2021/10/22	13	125.02	29	125.08	125.30	-16	3,272	-0.49%
2021/10/21	19.2	125.40	42	126.07	124.80	-22.8	3,257	-0.70%
2021/10/20	23.1	125.49	17	125.91	125.50	6.1	3,260	0.19%
2021/10/19	23	124.81	16	124.65	125.65	7	3,262	0.21%
2021/10/18	11	123.61	4	123.73	122.95	7	3,271	0.21%
2021/10/15	3	122.80	24	121.77	123.90	-21	3,269	-0.64%
2021/10/14	5	118.85	10	118.94	118.35	-5	3,245	-0.15%
2021/10/13	9	118.55	15	118.40	117.45	-6	3,254	-0.18%
2021/10/12	33	117.69	18	118.32	118.55	15	3,215	0.47%
2021/10/08	14	121.97	6	122.63	121.50	8	3,184	0.25%
2021/10/07	35	122.54	31	122.20	122.95	4	3,144	0.13%
2021/10/06	17.6	117.88	18	117.96	117.85	-0.4	3,096	-0.01%
2021/10/05	31	116.35	13	117.52	118.20	18	3,055	0.59%
2021/10/04	6	118.53	4	118.91	118.15	2	3,011	0.07%
2021/10/01	35.1	121.61	12	121.09	119.60	23.1	2,946	0.78%
2021/09/30	17	124.40	30	125.09	125.80	-13	2,862	-0.45%
2021/09/29	29.1	124.71	14.6	125.50	124.05	14.5	2,825	0.51%
2021/09/28	10.5	128.86	8	129.25	129.55	2.5	2,786	0.09%
2021/09/27	4	131.39	5.3	131.65	131.30	-1.3	2,769	-0.05%
2021/09/24	12	130.58	8.1	130.41	130.65	3.9	2,780	0.14%
2021/09/23	13	128.16	17	128.50	128.30	-4	2,786	-0.14%
2021/09/22	22.7	125.10	16	125.39	125.70	6.7	2,788	0.24%
2021/09/17	3	130.63	15	131.71	132.35	-12	2,716	-0.44%
2021/09/16	17	131.60	7	132.77	131.00	10	2,735	0.37%
2021/09/15	16	131.81	14	132.88	132.45	2	2,731	0.07%
2021/09/14	8	133.93	9	134.26	133.80	-1	2,750	-0.04%
2021/09/13	11	133.03	10	133.71	133.20	1	2,760	0.04%
2021/09/10	2	132.83	17.2	131.86	134.05	-15.1	2,840	-0.53%
2021/09/09	3.1	130.33	3	130.02	130.65	0.1	2,838	0.01%
2021/09/08	15	131.01	3	131.12	130.40	12	2,871	0.42%
2021/09/07	5	133.52	5	133.91	133.25	0	2,850	0.00%
2021/09/06	8	135.33	6.2	135.06	134.15	1.8	2,850	0.06%
2021/09/03	3	133.68	16	132.88	134.90	-13	2,863	-0.45%
2021/09/02	22	132.00	13	133.11	131.05	9	2,884	0.31%
2021/09/01	7	133.24	6	133.06	133.70	1	2,880	0.03%
2021/08/31	11	129.69	13.2	130.66	133.10	-2.2	2,859	-0.08%
2021/08/30	14	130.91	31	130.41	131.80	-17	2,897	-0.59%
2021/08/27	29	129.23	40.1	127.50	129.40	-11.1	2,898	-0.38%
2021/08/26	15	126.29	14.1	126.63	126.35	0.9	2,899	0.03%
2021/08/25	5	125.30	10	124.71	125.85	-5	2,894	-0.17%
2021/08/24	10.2	123.52	8	123.24	123.25	2.2	2,889	0.08%
2021/08/23	9	122.02	30	120.90	122.05	-21	2,903	-0.72%
2021/08/20	12	116.24	12	115.72	115.50	0	2,883	0.00%
2021/08/19	41	118.74	27	116.69	116.00	14	2,882	0.49%
2021/08/18	18	118.08	7	119.32	122.75	11	2,769	0.40%
2021/08/17	43.1	121.96	33	120.35	120.00	10.1	2,787	0.36%
2021/08/16	29	122.70	26	123.19	122.80	3	2,824	0.11%
2021/08/13	35	125.58	25	126.03	124.50	10	2,896	0.35%
2021/08/12	5	127.42	5	127.98	127.50	0	2,927	0.00%
2021/08/11	20	127.76	14	128.21	127.75	6	3,014	0.20%
2021/08/10	24	130.33	11	129.62	129.20	13	3,182	0.41%
2021/08/09	20	129.29	30	130.45	130.95	-10	3,398	-0.29%
2021/08/06	12	131.30	11	131.72	131.90	1	3,482	0.03%
2021/08/05	10	133.47	10	133.16	133.00	0	3,644	0.00%
2021/08/04	9	132.84	13	133.25	133.75	-4	3,901	-0.10%
2021/08/03	8	130.89	13	131.63	132.30	-5	4,027	-0.12%
2021/08/02	8	128.88	13	130.77	131.65	-5	4,031	-0.12%
2021/07/30	2	128.08	2	128.30	127.30	0	4,041	0.00%
2021/07/29	2	129.28	10.1	127.67	129.80	-8.1	4,068	-0.20%
2021/07/28	29.1	124.28	13	124.35	124.25	16.1	4,080	0.39%
2021/07/27	13	128.75	6	128.89	127.90	7	4,082	0.17%
2021/07/26	9	129.63	20	129.22	128.50	-11	4,155	-0.26%
2021/07/23	34	132.09	13.4	132.57	131.20	20.6	4,157	0.50%
2021/07/22	9.4	131.77	15	131.92	131.10	-5.6	4,165	-0.13%
2021/07/21	13	129.02	10	130.63	128.75	3	4,157	0.07%
2021/07/20	16	130.93	7	131.82	129.60	9	4,165	0.22%
2021/07/19	12	132.52	8	133.14	133.60	4	4,126	0.10%
2021/07/16	6	134.35	3	135.15	135.60	3	4,139	0.07%
2021/07/15	3	136.00	3	136.38	137.85	0	4,138	0.00%
2021/07/14	2	134.25	18	134.09	134.85	-16	4,160	-0.38%
2021/07/13	2	135.72	4	136.86	134.85	-2	4,167	-0.05%
2021/07/12	22	135.40	9	135.46	134.70	13	4,172	0.31%
2021/07/09	31	131.15	30	131.21	131.50	1	4,165	0.02%
2021/07/08	8	133.41	10	134.76	134.50	-2	4,161	-0.05%
2021/07/07	6	134.05	1	135.45	133.85	5	4,200	0.12%
2021/07/06	2	135.50	1	135.80	135.65	1	4,209	0.02%
2021/07/05	3	134.35	5	134.84	135.90	-2	4,213	-0.05%
2021/07/02	0	0.00	14	132.32	132.00	-14	4,213	-0.33%
2021/07/01	15	131.90	3	132.05	131.65	12	4,226	0.28%
2021/06/30	3	133.38	20	131.40	133.05	-17	4,235	-0.40%
2021/06/29	19	130.18	29	130.41	130.10	-10	4,226	-0.24%
2021/06/28	5	128.66	10.1	129.09	130.30	-5.1	4,232	-0.12%
2021/06/25	6.1	129.26	5.6	129.47	128.65	0.5	4,250	0.01%
2021/06/24	3.1	127.54	8.2	127.66	127.75	-5.1	4,255	-0.12%
2021/06/23	12	126.05	25.4	125.27	126.95	-13.4	4,287	-0.31%
2021/06/22	20	123.72	19	123.20	122.75	1	4,298	0.02%
2021/06/21	34.5	123.72	12.5	123.98	122.05	21.9	4,312	0.51%
2021/06/18	7	126.79	5.1	127.39	126.75	1.9	4,261	0.04%
2021/06/17	7	124.50	29	125.34	127.20	-22	4,296	-0.51%
2021/06/16	11	126.48	3	127.03	126.65	8	4,308	0.19%
2021/06/15	8	126.88	10	126.18	127.15	-2	4,332	-0.05%
2021/06/11	10	124.67	5	125.30	124.80	5	4,327	0.12%
2021/06/10	23	122.81	46	123.27	124.15	-23	4,338	-0.53%
2021/06/09	20.1	121.20	7	121.44	120.85	13.1	4,317	0.30%
2021/06/08	18	122.90	11	123.88	122.30	7	4,334	0.16%
2021/06/07	37	121.52	45	122.13	123.25	-8	4,389	-0.18%
2021/06/04	26	122.88	25	123.12	123.45	1	4,367	0.02%
2021/06/03	8.1	124.56	55.1	124.94	124.90	-47	4,433	-1.06%
2021/06/02	10.1	123.48	11	123.33	123.00	-0.9	4,492	-0.02%
2021/06/01	8	122.80	17	123.03	123.65	-9	4,556	-0.20%
2021/05/31	8	120.50	11	121.54	122.00	-3	4,607	-0.07%
2021/05/28	36	119.23	8	118.34	120.00	28	4,604	0.61%
2021/05/27	14.2	113.85	24	114.45	115.70	-9.8	4,608	-0.21%
2021/05/26	15.1	116.53	10	116.21	116.40	5.1	4,670	0.11%
2021/05/25	12.3	115.64	59	115.67	116.45	-46.7	4,699	-0.99%
2021/05/24	17	111.11	19.5	111.59	112.50	-2.5	4,690	-0.05%
2021/05/21	33	111.86	23	112.08	111.70	10	4,684	0.21%
2021/05/20	8	107.77	7.4	108.31	108.00	0.6	4,629	0.01%
2021/05/19	21	108.72	86	109.02	109.45	-65	4,598	-1.41%
2021/05/18	82.6	106.33	60.1	106.58	110.15	22.5	4,555	0.49%
2021/05/17	54.5	100.63	33	101.20	99.10	21.5	4,456	0.48%
2021/05/14	18	105.68	19.2	105.77	105.20	-1.2	4,283	-0.03%
2021/05/13	39.2	102.94	40	103.59	102.60	-0.8	4,208	-0.02%
2021/05/12	80.5	106.10	23	105.59	105.10	57.5	4,078	1.41%
2021/05/11	39.5	117.48	23	118.51	115.30	16.5	3,889	0.43%
2021/05/10	10	125.29	2	125.78	125.30	8	3,813	0.21%
2021/05/07	12	124.11	13	124.59	126.45	-1	3,854	-0.03%
2021/05/06	14	120.74	15.1	120.89	121.70	-1.1	3,894	-0.03%
2021/05/05	5	120.83	1	122.00	119.35	4	3,890	0.10%
2021/05/04	24.1	122.76	6	122.14	121.55	18.1	3,921	0.46%
2021/05/03	32	126.63	16	126.87	125.50	16	3,906	0.41%
2021/04/29	8	130.78	1	131.25	130.45	7	3,907	0.18%
2021/04/28	7	129.67	7	130.00	130.00	0	3,953	0.00%
2021/04/27	10	129.43	10.1	130.00	130.60	-0.1	3,979	0.00%
2021/04/26	7	129.69	6	127.85	130.15	1	4,002	0.02%
2021/04/23	9	124.34	25	125.57	126.10	-16	4,055	-0.39%
2021/04/22	18	125.42	5	125.72	123.65	13	4,140	0.31%
2021/04/21	16	124.63	16	124.73	124.50	0	4,130	0.00%
2021/04/20	7.1	125.32	7	125.81	126.15	0.1	4,167	0.00%
2021/04/19	0	0.00	1	125.50	125.60	-1	4,174	-0.02%
2021/04/15	4	120.50	36	121.15	123.05	-32	4,244	-0.75%
2021/04/14	16	118.44	4	118.90	120.10	12	4,298	0.28%
2021/04/13	19.1	121.07	10	120.90	119.65	9.1	4,376	0.21%
2021/04/12	10.1	119.83	14.1	120.68	119.95	-4	4,370	-0.09%
2021/04/09	10	120.33	1.1	120.45	120.35	8.9	4,402	0.20%
2021/04/08	4	118.30	9.1	119.68	121.30	-5.1	4,415	-0.12%
2021/04/07	10	118.34	13.1	118.81	119.50	-3.1	4,424	-0.07%
2021/04/01	0	0.00	19	116.10	116.00	-19	4,433	-0.43%
2021/03/31	29	115.44	8	114.94	114.35	21	4,442	0.47%
2021/03/30	7	115.14	17	115.28	116.00	-10	4,433	-0.23%
2021/03/29	20	114.25	5	114.45	114.50	15	4,435	0.34%
2021/03/26	6	110.15	29.1	111.10	112.65	-23.1	4,465	-0.52%
2021/03/25	13	107.82	11.7	108.56	109.25	1.3	4,454	0.03%
2021/03/24	9	108.76	1	109.35	108.45	8	4,422	0.18%
2021/03/23	20	111.56	17	111.94	110.60	3	4,417	0.07%
2021/03/22	10	108.98	29	110.59	110.85	-19	4,428	-0.43%
2021/03/19	21.1	109.71	10	109.16	109.05	11.1	4,470	0.25%
2021/03/18	9	112.97	23	112.71	112.50	-14	4,467	-0.31%
2021/03/17	24	111.64	1	110.75	110.85	23	4,498	0.51%
2021/03/16	3	111.50	14	111.96	112.50	-11	4,545	-0.24%
2021/03/15	8	110.98	4.1	111.42	111.40	4	4,549	0.09%
2021/03/12	9	111.41	0	0.00	111.50	9	4,591	0.20%
2021/03/11	9.1	110.58	33.1	109.88	111.00	-24	4,592	-0.52%
2021/03/10	13	106.96	9	106.65	106.50	4	4,566	0.09%
2021/03/09	18	104.49	18	105.50	105.85	0	4,571	0.00%
2021/03/08	15	107.24	10	108.57	105.95	5	4,541	0.11%
2021/03/05	20	104.82	19	105.88	106.25	1	4,470	0.02%
2021/03/04	27.2	107.30	12.1	107.68	107.50	15	4,406	0.34%
2021/03/03	4	108.71	28	110.40	111.30	-24	4,351	-0.55%
2021/03/02	16	109.30	16	110.98	107.25	0	4,341	0.00%
2021/02/26	46.5	109.03	42	108.68	107.20	4.5	4,329	0.10%
2021/02/25	33	113.94	22	114.10	114.25	11	4,245	0.26%
2021/02/24	24.1	113.49	12	113.84	111.40	12.1	4,247	0.29%
2021/02/23	10.1	112.51	9	113.06	115.35	1.1	4,185	0.03%
2021/02/22	13.1	115.61	11.2	115.59	114.60	1.9	4,147	0.04%
2021/02/19	14	112.81	9	113.36	113.95	5	4,147	0.12%
2021/02/18	18	114.42	10.3	114.84	115.50	7.7	4,199	0.18%
2021/02/17	13.1	112.74	5	113.20	114.40	8.1	4,262	0.19%
2021/02/05	4	106.34	31	106.62	106.20	-27	4,193	-0.64%
2021/02/04	18	104.43	4	104.38	104.40	14	4,197	0.33%
2021/02/03	8	105.84	6	105.99	105.90	2	4,225	0.05%
2021/02/02	3	105.70	36	103.76	105.30	-33	4,296	-0.77%
2021/02/01	12	98.44	11	98.08	100.45	1	4,327	0.02%
2021/01/29	33.5	99.88	28	101.72	97.10	5.5	4,346	0.13%
2021/01/28	39	100.70	19	100.40	100.65	20	4,392	0.46%
2021/01/27	22	104.28	42	105.21	104.50	-20	4,461	-0.45%
2021/01/26	41	104.90	11	105.90	103.85	30	4,466	0.67%
2021/01/25	26	106.96	14	107.42	108.00	12	4,417	0.27%
2021/01/22	27	109.81	19	109.85	109.50	8	4,395	0.18%
2021/01/21	1	109.70	4	108.51	111.15	-3	4,372	-0.07%
2021/01/20	14	106.28	16	106.18	105.45	-2	4,309	-0.05%
2021/01/19	5	106.35	16	105.19	107.30	-11	4,269	-0.26%
2021/01/18	11	101.04	10	101.81	102.40	1	4,250	0.02%
2021/01/15	13	104.86	7	104.49	103.00	6	4,189	0.14%
2021/01/14	7	103.58	3	103.85	104.00	4	4,104	0.10%
2021/01/13	2	105.03	3	104.07	104.95	-1	4,096	-0.02%
2021/01/12	6	100.78	4	101.05	100.75	2	4,057	0.05%
2021/01/11	1	99.90	0	0.00	101.35	1	4,064	0.02%
2021/01/08	8	99.86	6	99.46	100.35	2	4,068	0.05%
2021/01/07	3	96.13	12	95.68	97.45	-9	4,056	-0.22%
2021/01/06	14	94.14	7	95.04	93.35	7	4,003	0.17%
2021/01/05	6	92.64	10	92.69	93.45	-4	3,942	-0.10%
2021/01/04	2	91.63	15	91.35	92.85	-13	3,980	-0.33%
2020/12/31	25	89.81	19	89.78	90.00	6	4,005	0.15%
2020/12/30	13	88.58	13	88.40	89.45	0	4,043	0.00%
2020/12/29	15	86.90	9	86.76	87.05	6	4,096	0.15%
2020/12/28	12	87.10	12	86.76	87.15	0	4,143	0.00%
2020/12/25	13	85.39	14	85.82	85.30	-1	4,167	-0.02%
2020/12/24	2	84.58	19	84.90	84.75	-17	4,211	-0.40%
2020/12/23	6	82.88	4	83.63	83.80	2	4,279	0.05%
2020/12/22	26	84.11	7	84.98	82.95	19	4,351	0.44%
2020/12/21	14	83.70	21	83.93	85.40	-7	4,504	-0.16%
2020/12/18	9	83.65	1	84.05	83.60	8	4,550	0.18%
2020/12/17	27	83.59	25	84.00	84.00	2	4,681	0.04%
2020/12/16	10	84.25	33	83.39	84.20	-23	4,797	-0.48%
2020/12/15	35	82.01	11	81.30	81.25	24	4,806	0.50%
2020/12/14	7	83.38	14	83.57	83.50	-7	4,781	-0.15%
2020/12/11	28	83.18	22	83.68	83.65	6	4,843	0.12%
2020/12/10	13	83.47	9	83.76	83.65	4	4,893	0.08%
2020/12/09	3	84.93	5	85.02	85.60	-2	4,943	-0.04%
2020/12/08	3	83.50	2	83.25	85.05	1	4,983	0.02%
2020/12/07	17	82.73	12	82.94	83.25	5	4,971	0.10%
2020/12/04	5	82.07	6	81.88	82.50	-1	5,018	-0.02%
2020/12/03	2	80.25	2	80.43	80.35	0	5,001	0.00%
2020/12/01	2	77.73	3	78.25	79.20	-1	5,001	-0.02%
2020/11/30	2	77.70	0	0.00	77.30	2	5,048	0.04%
2020/11/27	7	78.25	8	78.68	79.25	-1	5,064	-0.02%
2020/11/26	1	78.40	7	78.53	79.00	-6	5,078	-0.12%
2020/11/25	5	77.85	9	79.31	77.15	-4	5,131	-0.08%
2020/11/24	25	79.22	20	79.20	78.50	5	5,143	0.10%
2020/11/23	13	79.05	11	79.05	79.35	2	5,186	0.04%
2020/11/20	8	76.99	7	77.31	77.50	1	5,165	0.02%
2020/11/19	15	77.25	16	77.52	77.55	-1	5,199	-0.02%
2020/11/18	22	77.50	19	76.96	77.60	3	5,216	0.06%
2020/11/17	13	76.61	14	76.71	76.10	-1	5,276	-0.02%
2020/11/16	14	74.64	21	73.78	76.30	-7	5,380	-0.13%
2020/11/13	23	71.28	18	71.41	72.00	5	5,305	0.09%
2020/11/12	7	71.79	17	71.84	71.40	-10	5,343	-0.19%
2020/11/11	26	71.27	25	70.82	72.00	1	5,331	0.02%
2020/11/10	8	70.19	9	70.36	69.95	-1	5,295	-0.02%
2020/11/09	25	70.48	17	70.09	70.60	8	5,227	0.15%
2020/11/06	6	68.29	8	68.65	68.55	-2	5,188	-0.04%
2020/11/05	32	67.96	32	67.51	68.10	0	5,150	0.00%
2020/11/04	20	67.34	28	66.64	68.20	-8	5,101	-0.16%
2020/11/03	4	65.20	17	65.41	65.90	-13	4,997	-0.26%
2020/11/02	22	63.60	16	63.39	64.00	6	5,021	0.12%
2020/10/30	12	64.03	2	64.20	63.50	10	5,046	0.20%
2020/10/29	11	64.68	6	64.60	64.90	5	5,068	0.10%
2020/10/28	13	66.76	12	66.15	66.15	1	5,088	0.02%
2020/10/27	12	66.74	19	67.04	67.20	-7	5,131	-0.14%
2020/10/26	12	67.65	13	68.20	67.70	-1	5,186	-0.02%
2020/10/23	8	67.24	6	67.50	67.50	2	5,237	0.04%
2020/10/22	12	66.65	12	67.02	67.45	0	5,384	0.00%
2020/10/21	14	67.09	14	67.53	67.20	0	5,469	0.00%
2020/10/20	14	67.10	14	67.28	66.90	0	5,554	0.00%
2020/10/19	14	67.50	17	66.87	67.55	-3	5,606	-0.05%
2020/10/16	14	66.45	13	66.85	65.65	1	5,613	0.02%
2020/10/15	24	66.42	30	66.80	66.60	-6	5,718	-0.10%
2020/10/14	27	67.48	17	67.68	67.30	10	5,717	0.17%
2020/10/13	24	67.27	23	67.45	67.85	1	5,759	0.02%
2020/10/12	45	67.83	50	67.84	67.65	-5	5,763	-0.09%
2020/10/08	24	66.53	43	66.77	67.15	-19	5,781	-0.33%
2020/10/07	0	0.00	13	64.97	65.80	-13	5,764	-0.23%
2020/10/06	30	64.94	29	64.95	65.10	1	5,794	0.02%
2020/10/05	9	63.73	15	63.90	63.70	-6	5,791	-0.10%
2020/09/30	21	63.25	24	63.33	63.30	-3	5,795	-0.05%
2020/09/29	33	63.21	36	63.01	62.65	-3	5,806	-0.05%
2020/09/28	29	62.00	33	61.95	62.60	-4	5,866	-0.07%
2020/09/25	20	60.89	19	60.11	60.50	1	5,892	0.02%
2020/09/24	78	61.08	58	60.43	60.15	20	5,861	0.34%
2020/09/23	19	63.34	18	63.75	63.75	1	5,729	0.02%
2020/09/22	17	64.05	17	64.39	63.40	0	5,735	0.00%
2020/09/21	35	66.49	15	66.52	65.40	20	5,649	0.35%
2020/09/18	2	66.75	10	66.98	66.75	-8	5,607	-0.14%
2020/09/17	19	66.86	5	67.35	66.50	14	5,611	0.25%
2020/09/16	4	67.79	2	67.90	67.90	2	5,617	0.04%
2020/09/15	24	66.24	29	66.23	66.55	-5	5,571	-0.09%
2020/09/14	13	66.45	48	65.28	66.60	-35	5,510	-0.64%
2020/09/11	26	63.99	23	64.29	64.40	3	5,493	0.05%
2020/09/10	16	64.00	21	64.27	64.40	-5	5,506	-0.09%
2020/09/09	71	62.29	67	62.65	63.65	4	5,600	0.07%
2020/09/08	26	64.12	40	64.19	64.25	-14	5,615	-0.25%
2020/09/07	27	63.85	28	64.38	63.45	-1	5,758	-0.02%
2020/09/04	22	63.61	11	63.84	63.80	11	5,858	0.19%
2020/09/03	25	64.95	31	65.60	65.00	-6	5,848	-0.10%
2020/09/02	91	64.60	90	64.37	64.60	1	5,835	0.02%
2020/09/01	37	63.89	39	63.76	64.60	-2	5,896	-0.03%
2020/08/31	48	64.82	40	65.15	63.20	8	5,944	0.13%
2020/08/28	43	64.53	37	65.02	64.50	6	5,941	0.10%
2020/08/27	102	66.09	102	65.96	65.45	0	5,982	0.00%	大買/大賣/
2020/08/26	61	64.91	76	65.46	65.65	-15	5,985	-0.25%
2020/08/25	36	65.06	25	65.14	65.10	11	6,044	0.18%
2020/08/24	10	63.70	15	63.91	63.80	-5	6,066	-0.08%
2020/08/21	47	62.92	71	62.97	63.40	-24	6,137	-0.39%
2020/08/20	131	62.63	122	61.24	60.70	9	6,139	0.15%	大買/大賣/
2020/08/19	48	66.40	19	65.80	65.50	29	6,103	0.48%
2020/08/18	72	66.45	47	66.68	66.40	25	6,208	0.40%
2020/08/17	12	65.78	46	66.40	67.25	-34	6,323	-0.54%
2020/08/14	10	65.07	10	65.31	65.55	0	6,406	0.00%
2020/08/13	50	65.04	61	65.21	65.10	-11	6,480	-0.17%
2020/08/12	58	64.05	50	63.99	63.95	8	6,572	0.12%
2020/08/11	45	65.96	12	66.42	65.35	33	6,650	0.50%
2020/08/10	7	66.44	14	66.20	66.55	-7	6,788	-0.10%
2020/08/07	28	65.50	40	65.91	65.40	-12	6,918	-0.17%
2020/08/06	61	66.08	44	66.18	66.25	17	6,988	0.24%
2020/08/05	38	64.55	46	64.97	65.10	-8	7,107	-0.11%
2020/08/04	30	63.14	94	63.27	64.00	-64	7,171	-0.89%
2020/08/03	152	62.78	112	62.15	62.10	40	7,267	0.55%	大買/大賣/
2020/07/31	58	63.77	50	64.18	63.95	8	7,351	0.11%
2020/07/30	74	63.54	86	63.87	63.95	-12	7,471	-0.16%
2020/07/29	54	62.86	53	62.87	62.40	1	7,591	0.01%
2020/07/28	138	64.62	99	63.11	62.75	39	7,771	0.50%	大買/
2020/07/27	11	62.93	35	62.71	63.10	-24	7,825	-0.31%
2020/07/24	70	59.66	55	59.84	59.25	15	7,921	0.19%
2020/07/23	65	59.90	61	60.20	60.40	4	7,964	0.05%
2020/07/22	60	60.49	52	60.73	60.60	8	8,125	0.10%
2020/07/21	12	59.79	40	59.04	60.30	-28	8,212	-0.34%
2020/07/20	25	57.01	24	57.56	57.75	1	8,381	0.01%
2020/07/17	60	57.80	81	58.23	57.75	-21	8,479	-0.25%
2020/07/16	105	57.53	63	57.15	57.05	42	8,761	0.48%	大買/
2020/07/15	22	58.15	32	58.46	57.90	-10	8,824	-0.11%
2020/07/14	122	57.16	128	57.42	57.45	-6	9,040	-0.07%	大買/大賣/
2020/07/13	24	56.77	44	56.90	57.50	-20	9,132	-0.22%
2020/07/10	74	56.11	70	56.24	55.70	4	9,242	0.04%
2020/07/09	70	56.89	47	57.04	57.00	23	9,426	0.24%
2020/07/08	6	56.66	7	56.45	56.70	-1	9,523	-0.01%
2020/07/07	39	55.65	52	56.19	55.95	-13	9,617	-0.14%
2020/07/06	17	55.89	8	55.01	55.95	9	9,741	0.09%
2020/07/03	12	53.59	16	53.75	53.90	-4	9,922	-0.04%
2020/07/02	10	52.46	1	52.40	52.75	9	10,119	0.09%
2020/07/01	3	51.40	23	51.57	51.50	-20	10,353	-0.19%
2020/06/30	5	50.46	15	50.46	50.80	-10	10,470	-0.10%
2020/06/29	38	50.04	1	50.35	49.71	37	10,703	0.35%
2020/06/24	5	51.05	9	51.29	51.05	-4	11,045	-0.04%
2020/06/23	17	50.22	46	50.78	50.50	-29	11,417	-0.25%
2020/06/22	26	50.28	10	50.56	50.15	16	11,852	0.13%
2020/06/19	12	49.98	18	50.02	50.00	-6	12,406	-0.05%
2020/06/18	4	49.50	13	49.79	49.92	-9	12,887	-0.07%
2020/06/17	5	49.36	7	49.62	49.60	-2	13,211	-0.02%
2020/06/16	2	49.64	5	48.97	49.52	-3	13,700	-0.02%
2020/06/15	24	48.23	23	48.29	47.23	1	14,229	0.01%
2020/06/12	43	48.04	66	47.77	48.49	-23	14,478	-0.16%
2020/06/11	40	50.24	9	49.66	49.20	31	14,727	0.21%
2020/06/10	17	51.06	17	50.75	51.15	0	14,850	0.00%
2020/06/09	35	49.96	19	50.24	50.25	16	15,142	0.11%
2020/06/08	8	49.96	0	0.00	49.95	8	15,281	0.05%
2020/06/05	0	0.00	5	48.40	49.05	-5	15,244	-0.03%
2020/06/04	43	47.97	9	48.08	48.15	34	15,296	0.22%
2020/06/03	15	47.06	61	47.14	47.51	-46	15,337	-0.30%
2020/06/02	14	45.94	9	46.02	45.95	5	15,308	0.03%
2020/06/01	12	45.29	21	45.51	45.56	-9	15,273	-0.06%
2020/05/29	7	43.88	7	43.82	44.67	0	15,199	0.00%
2020/05/28	6	44.56	9	44.48	44.31	-3	15,191	-0.02%
2020/05/27	17	44.81	13	45.00	44.87	4	15,182	0.03%
2020/05/26	6	44.73	20	44.97	45.04	-14	15,160	-0.09%
2020/05/25	13	43.37	23	43.18	43.85	-10	15,047	-0.07%
2020/05/22	31	43.58	2	43.24	43.02	29	14,944	0.19%
2020/05/21	5	44.84	29	44.94	44.90	-24	14,836	-0.16%
2020/05/20	7	44.17	7	44.19	44.00	0	14,732	0.00%
2020/05/19	50	44.16	47	43.98	43.82	3	14,660	0.02%
2020/05/18	6	43.04	8	43.17	42.89	-2	14,555	-0.01%
2020/05/15	22	43.39	21	43.53	43.36	1	14,466	0.01%
2020/05/14	43	43.54	35	43.44	42.85	8	14,313	0.06%
2020/05/13	15	43.57	33	43.67	44.20	-18	14,146	-0.13%
2020/05/12	30	43.88	74	43.74	43.79	-44	14,065	-0.31%
2020/05/11	19	44.94	17	45.00	44.87	2	13,892	0.01%
2020/05/08	78	44.19	90	44.00	44.00	-12	13,792	-0.09%
2020/05/07	11	42.99	11	43.15	43.62	0	13,661	0.00%
2020/05/06	41	42.71	54	42.78	42.82	-13	13,512	-0.10%
2020/05/05	22	42.95	10	42.96	42.74	12	13,359	0.09%
2020/05/04	47	42.23	35	42.28	42.18	12	13,214	0.09%
2020/04/30	27	43.99	26	43.92	44.69	1	12,980	0.01%
2020/04/29	18	42.86	13	42.74	42.96	5	12,826	0.04%
2020/04/28	11	41.62	14	41.46	41.82	-3	12,664	-0.02%
2020/04/27	35	41.33	48	41.03	41.57	-13	12,611	-0.10%
2020/04/24	20	39.45	20	39.36	39.43	0	12,378	0.00%
2020/04/23	152	39.64	77	39.02	39.66	75	12,225	0.61%	大買/
2020/04/22	4	38.26	69	38.13	39.07	-65	11,915	-0.55%
2020/04/21	80	39.84	112	39.33	38.80	-32	11,772	-0.27%	大賣/
2020/04/20	41	41.42	41	41.24	41.28	0	11,423	0.00%
2020/04/17	30	41.86	35	42.02	41.55	-5	11,312	-0.04%
2020/04/16	27	39.41	25	39.44	39.76	2	11,003	0.02%
2020/04/15	26	39.71	26	39.95	39.87	0	10,854	0.00%
2020/04/14	48	38.91	40	39.21	39.53	8	10,661	0.08%
2020/04/13	64	37.30	75	37.38	37.27	-11	10,413	-0.11%
2020/04/10	122	37.50	132	37.59	37.76	-10	10,268	-0.10%	大買/大賣/
2020/04/09	47	37.80	26	37.49	37.43	21	10,121	0.21%
2020/04/08	44	37.30	52	37.40	37.83	-8	9,867	-0.08%
2020/04/07	82	36.40	67	36.53	36.64	15	9,572	0.16%
2020/04/06	72	34.56	41	34.92	35.31	31	9,293	0.33%
2020/04/01	31	33.98	40	34.12	33.97	-9	8,972	-0.10%
2020/03/31	25	34.24	70	33.94	33.94	-45	8,754	-0.51%
2020/03/30	51	32.93	9	33.04	33.70	42	8,458	0.50%
2020/03/27	54	35.72	80	34.59	33.99	-26	8,004	-0.32%
2020/03/26	107	34.18	109	33.61	34.30	-2	7,569	-0.03%	大買/大賣/
2020/03/25	73	33.59	95	33.67	33.41	-22	7,062	-0.31%
2020/03/24	74	31.36	48	31.25	31.40	26	6,439	0.40%
2020/03/23	53	28.73	104	28.22	28.25	-51	5,892	-0.87%	大賣/
2020/03/20	145	29.63	63	29.68	30.45	82	5,475	1.50%	大買/
2020/03/19	60	27.31	52	27.77	26.40	8	4,886	0.16%
2020/03/18	39	31.62	12	31.87	30.66	27	4,229	0.64%
2020/03/17	48	33.23	67	33.17	32.88	-19	3,892	-0.49%
2020/03/16	71	36.39	56	35.51	34.63	15	3,470	0.43%
2020/03/13	13	34.52	60	34.68	37.64	-47	3,199	-1.47%
2020/03/12	8	39.80	42	40.14	39.43	-34	2,837	-1.20%
2020/03/11	7	44.38	0	0.00	43.42	7	2,642	0.26%
2020/03/10	16	44.42	4	44.14	44.72	12	2,574	0.47%
2020/03/09	17	44.89	5	44.76	44.37	12	2,437	0.49%
2020/03/06	26	47.33	3	47.32	47.14	23	2,308	1.00%
2020/03/05	14	48.61	3	48.91	48.92	11	2,247	0.49%
2020/03/04	6	47.28	17	47.69	47.80	-11	2,224	-0.49%
2020/03/03	32	47.41	40	47.67	47.49	-8	2,188	-0.37%
2020/03/02	17	45.94	5	46.97	46.38	12	2,122	0.57%
2020/02/27	10	47.82	0	0.00	47.26	10	2,026	0.49%
2020/02/26	21	48.46	10	48.33	48.54	11	1,935	0.57%
2020/02/25	12	49.34	1	48.61	49.46	11	1,872	0.59%
2020/02/24	14	49.46	0	0.00	49.21	14	1,842	0.76%
2020/02/21	8	50.42	0	0.00	50.60	8	1,761	0.45%
2020/02/20	3	51.22	0	0.00	50.90	3	1,733	0.17%
2020/02/19	0	0.00	8	51.16	51.35	-8	1,697	-0.47%
2020/02/18	6	50.50	0	0.00	50.15	6	1,663	0.36%
2020/02/17	1	51.30	4	51.05	51.45	-3	1,610	-0.19%
2020/02/14	12	51.82	8	52.08	51.85	4	1,586	0.25%
2020/02/13	9	51.60	10	51.92	51.45	-1	1,569	-0.06%
2020/02/12	17	51.65	17	51.30	51.45	0	1,563	0.00%
2020/02/11	10	50.60	13	50.43	50.65	-3	1,570	-0.19%
2020/02/10	13	49.55	12	49.73	49.75	1	1,563	0.06%
2020/02/07	3	49.95	9	50.29	49.87	-6	1,536	-0.39%
2020/02/06	5	50.32	3	50.40	51.10	2	1,517	0.13%
2020/02/05	10	49.58	0	0.00	49.50	10	1,497	0.67%
2020/02/04	0	0.00	7	49.39	49.38	-7	1,450	-0.48%
2020/02/03	3	47.39	0	0.00	47.91	3	1,424	0.21%
2020/01/31	1	48.88	5	49.36	48.87	-4	1,342	-0.30%
2020/01/30	54	50.29	0	0.00	48.25	54	1,307	4.13%
2020/01/20	0	0.00	7	54.58	54.60	-7	1,204	-0.58%
2020/01/17	2	54.35	0	0.00	54.20	2	1,197	0.17%
2020/01/16	1	53.90	2	54.10	54.15	-1	1,192	-0.08%
2020/01/15	25	54.71	0	0.00	54.30	25	1,187	2.11%
2020/01/14	0	0.00	3	55.23	55.15	-3	1,159	-0.26%
2020/01/13	0	0.00	8	54.35	54.55	-8	1,161	-0.69%
2020/01/10	13	53.70	6	53.96	53.70	7	1,146	0.61%
2020/01/09	10	53.40	10	53.10	53.40	0	1,127	0.00%
2020/01/08	8	51.84	4	52.45	51.90	4	1,113	0.36%
2020/01/07	6	52.25	0	0.00	52.40	6	1,103	0.54%
2020/01/06	2	53.25	40	53.25	53.15	-38	1,094	-3.47%
2020/01/03	5	54.42	1	53.70	54.20	4	1,087	0.37%
2020/01/02	0	0.00	3	54.48	54.40	-3	1,087	-0.28%
2019/12/31	1	53.75	17	53.61	53.55	-16	1,078	-1.48%
2019/12/30	7	54.23	0	0.00	54.20	7	1,078	0.65%
2019/12/27	16	54.36	12	54.39	54.55	4	1,089	0.37%
2019/12/26	7	53.74	3	53.70	53.70	4	1,089	0.37%
2019/12/25	0	0.00	5	53.52	53.85	-5	1,127	-0.44%
2019/12/19	5	54.17	0	0.00	53.90	5	1,136	0.44%
2019/12/17	1	54.45	10	54.45	54.55	-9	1,116	-0.81%
2019/12/13	10	53.31	21	53.11	53.25	-11	1,124	-0.98%
2019/12/09	20	50.35	5	50.05	50.35	15	1,091	1.37%
2019/12/06	4	49.87	6	50.00	49.72	-2	1,076	-0.19%
2019/12/05	6	49.15	3	49.28	49.62	3	1,069	0.28%
2019/12/04	1	48.42	1	48.57	48.61	0	1,078	0.00%
2019/12/03	0	0.00	11	48.30	48.82	-11	1,087	-1.01%
2019/11/29	6	49.09	1	49.48	48.38	5	1,098	0.46%
2019/11/28	2	49.86	2	49.81	49.78	0	1,082	0.00%
2019/11/27	10	49.84	5	49.85	49.98	5	1,123	0.44%
2019/11/26	1	49.68	11	50.00	49.75	-10	1,129	-0.89%
2019/11/22	4	49.43	0	0.00	49.27	4	1,141	0.35%
2019/11/20	8	49.84	2	49.80	49.75	6	1,175	0.51%
2019/11/19	4	49.98	1	50.00	50.25	3	1,192	0.25%
2019/11/18	0	0.00	11	49.41	49.55	-11	1,197	-0.92%
2019/11/15	11	49.04	5	48.97	49.00	6	1,217	0.49%
2019/11/14	5	48.29	10	48.40	48.29	-5	1,231	-0.41%
2019/11/13	9	48.29	0	0.00	48.27	9	1,256	0.72%
2019/11/12	2	48.40	0	0.00	48.78	2	1,297	0.15%
2019/11/08	0	0.00	18	49.84	49.37	-18	1,322	-1.36%
2019/11/07	7	49.55	1	49.58	49.57	6	1,315	0.46%
2019/11/06	11	49.80	0	0.00	50.05	11	1,333	0.82%
2019/11/05	3	49.24	0	0.00	49.76	3	1,354	0.22%
2019/11/04	0	0.00	14	48.26	49.06	-14	1,420	-0.99%
2019/10/31	12	47.22	0	0.00	47.08	12	1,481	0.81%
2019/10/30	1	46.68	17	46.80	46.87	-16	1,482	-1.08%
2019/10/29	7	46.73	4	46.96	46.72	3	1,524	0.20%
2019/10/28	8	46.59	0	0.00	46.60	8	1,520	0.53%
2019/10/25	8	46.30	1	46.30	46.23	7	1,519	0.46%
2019/10/24	0	0.00	24	46.00	46.19	-24	1,529	-1.57%
2019/10/16	18	45.19	6	45.10	45.19	12	1,586	0.76%
2019/10/15	1	44.72	0	0.00	44.85	1	1,588	0.06%
2019/10/14	6	44.56	1	44.30	44.57	5	1,579	0.32%
2019/10/09	1	43.13	0	0.00	43.12	1	1,574	0.06%
2019/10/08	5	43.86	4	43.83	43.89	1	1,562	0.06%
2019/10/02	3	43.28	0	0.00	43.26	3	1,556	0.19%
2019/10/01	0	0.00	1	43.34	43.51	-1	1,550	-0.06%
2019/09/23	1	42.55	0	0.00	42.57	1	1,569	0.06%
2019/09/18	0	0.00	4	42.48	42.71	-4	1,599	-0.25%
2019/09/16	0	0.00	3	42.20	42.24	-3	1,638	-0.18%
2019/09/12	0	0.00	7	42.12	41.92	-7	1,642	-0.43%
2019/09/09	10	41.62	12	41.62	41.65	-2	1,671	-0.12%
2019/09/06	2	41.47	15	41.45	41.47	-13	1,672	-0.78%
2019/09/05	15	41.00	12	41.03	41.13	3	1,667	0.18%
2019/09/04	1	40.49	6	40.16	40.45	-5	1,661	-0.30%
2019/09/03	1	39.70	0	0.00	39.72	1	1,682	0.06%
2019/09/02	2	40.16	2	40.03	40.24	0	1,713	0.00%
2019/08/30	2	39.87	5	39.75	39.96	-3	1,727	-0.17%
2019/08/29	1	38.60	1	38.92	38.89	0	1,710	0.00%
2019/08/28	5	38.78	4	38.67	38.79	1	1,709	0.06%
2019/08/27	4	38.40	3	38.37	38.33	1	1,716	0.06%
2019/08/26	5	38.11	3	38.10	38.12	2	1,753	0.11%
2019/08/23	4	39.30	5	39.29	39.35	-1	1,727	-0.06%
2019/08/22	3	39.61	2	39.75	39.24	1	1,733	0.06%
2019/08/21	4	39.30	1	39.37	39.39	3	1,723	0.17%
2019/08/20	2	39.19	2	39.32	39.30	0	1,716	0.00%
2019/08/19	6	38.76	6	38.93	39.11	0	1,716	0.00%
2019/08/16	3	38.29	8	38.43	38.60	-5	1,750	-0.29%
2019/08/15	4	37.89	0	0.00	37.88	4	1,746	0.23%
2019/08/14	2	38.79	8	39.04	38.70	-6	1,731	-0.35%
2019/08/13	9	38.32	1	38.48	38.19	8	1,723	0.46%
2019/08/12	17	38.86	0	0.00	38.93	17	1,736	0.98%
2019/08/08	1	38.92	14	38.80	38.94	-13	1,759	-0.74%
2019/08/07	24	38.20	10	37.93	38.08	14	1,759	0.80%
2019/08/06	20	37.32	23	37.53	38.34	-3	1,780	-0.17%
2019/08/05	1	38.37	0	0.00	38.40	1	1,759	0.06%
2019/08/02	4	39.18	0	0.00	39.13	4	1,781	0.22%
2019/08/01	1	40.34	0	0.00	40.35	1	1,768	0.06%
2019/07/30	1	41.35	0	0.00	41.29	1	1,745	0.06%
2019/07/24	2	41.69	0	0.00	41.56	2	1,771	0.11%
2019/07/23	0	0.00	1	41.50	41.54	-1	1,766	-0.06%
2019/07/19	0	0.00	1	41.28	41.10	-1	1,768	-0.06%
2019/07/17	0	0.00	4	40.59	40.46	-4	1,738	-0.23%
2019/07/12	2	40.40	2	40.50	40.43	0	1,753	0.00%
2019/07/10	0	0.00	5	39.78	39.93	-5	1,742	-0.29%
2019/07/09	1	39.10	3	39.15	39.24	-2	1,733	-0.12%
2019/07/08	1	39.40	0	0.00	39.32	1	1,729	0.06%
2019/07/05	0	0.00	1	39.65	39.75	-1	1,727	-0.06%
2019/07/04	2	39.81	1	39.68	39.65	1	1,730	0.06%
2019/07/03	5	39.54	8	39.39	39.34	-3	1,730	-0.17%
2019/07/02	2	40.06	0	0.00	40.10	2	1,706	0.12%
2019/07/01	6	40.05	7	39.90	40.26	-1	1,712	-0.06%
2019/06/28	1	38.70	0	0.00	38.75	1	1,713	0.06%
2019/06/27	0	0.00	8	39.06	39.09	-8	1,725	-0.46%
2019/06/26	11	38.24	20	38.25	38.24	-9	1,711	-0.53%
2019/06/25	13	38.52	5	38.59	38.51	8	1,700	0.47%
2019/06/21	1	38.75	2	39.04	38.75	-1	1,671	-0.06%
2019/06/19	8	38.66	35	37.97	38.66	-27	1,675	-1.61%
2019/06/18	2	36.98	0	0.00	36.97	2	1,629	0.12%
2019/06/17	5	36.50	5	37.07	37.02	0	1,652	0.00%
2019/06/14	5	36.90	0	0.00	36.96	5	1,653	0.30%
2019/06/13	2	36.93	0	0.00	36.94	2	1,650	0.12%
2019/06/12	0	0.00	2	37.24	37.45	-2	1,649	-0.12%
2019/06/11	1	37.47	3	37.42	37.43	-2	1,636	-0.12%
2019/06/10	0	0.00	13	36.98	37.10	-13	1,607	-0.81%
2019/06/06	1	35.81	5	36.03	35.85	-4	1,578	-0.25%
2019/06/05	12	36.52	11	36.58	36.45	1	1,550	0.06%
2019/06/04	10	36.53	1	36.36	36.24	9	1,538	0.59%
2019/06/03	12	36.19	5	36.36	36.61	7	1,528	0.46%
2019/05/31	7	36.52	3	36.30	36.49	4	1,504	0.27%
2019/05/30	2	35.82	5	35.55	35.79	-3	1,484	-0.20%
2019/05/29	2	34.95	0	0.00	35.25	2	1,474	0.14%
2019/05/28	3	35.51	0	0.00	35.55	3	1,469	0.20%
2019/05/24	2	35.77	3	35.60	35.61	-1	1,492	-0.07%
2019/05/23	7	35.50	1	35.42	35.50	6	1,481	0.41%
2019/05/22	2	36.63	0	0.00	36.70	2	1,439	0.14%
2019/05/21	1	36.73	0	0.00	36.74	1	1,432	0.07%
2019/05/17	5	36.89	2	36.83	36.42	3	1,403	0.21%
2019/05/16	7	37.19	4	37.31	37.00	3	1,379	0.22%
2019/05/15	2	37.58	0	0.00	37.71	2	1,343	0.15%
2019/05/14	1	37.56	0	0.00	37.44	1	1,324	0.08%
2019/05/13	10	38.13	0	0.00	37.75	10	1,298	0.77%
2019/05/10	3	39.49	4	39.36	38.81	-1	1,269	-0.08%
2019/05/09	14	39.03	20	38.91	38.92	-6	1,229	-0.49%
2019/05/08	20	40.02	0	0.00	40.10	20	1,225	1.63%
2019/05/07	0	0.00	1	40.13	40.56	-1	1,234	-0.08%
2019/05/06	1	39.70	4	40.05	39.75	-3	1,278	-0.23%
2019/05/03	0	0.00	1	41.14	41.38	-1	1,261	-0.08%
2019/05/02	0	0.00	3	40.58	40.54	-3	1,259	-0.24%
2019/04/30	6	40.25	0	0.00	40.38	6	1,263	0.47%
2019/04/29	1	40.44	1	40.21	40.24	0	1,288	0.00%
2019/04/26	1	40.00	0	0.00	40.08	1	1,323	0.08%
2019/04/18	1	40.64	0	0.00	40.26	1	1,502	0.07%
2019/04/17	0	0.00	1	40.40	40.48	-1	1,584	-0.06%
2019/04/11	1	39.32	0	0.00	39.01	1	1,862	0.05%
2019/04/09	3	38.91	0	0.00	39.25	3	1,969	0.15%
2019/04/03	0	0.00	18	38.22	38.14	-18	2,077	-0.87%
2019/04/02	0	0.00	2	38.23	38.15	-2	2,150	-0.09%
2019/04/01	3	38.17	4	38.10	37.82	-1	2,142	-0.05%
2019/03/29	3	36.86	4	37.08	37.33	-1	2,159	-0.05%
2019/03/27	1	36.83	1	36.92	36.88	0	2,284	0.00%
2019/03/25	3	36.32	0	0.00	36.42	3	2,353	0.13%
2019/03/18	1	36.40	1	36.50	36.50	0	2,554	0.00%
2019/03/15	0	0.00	1	36.12	36.10	-1	2,616	-0.04%
2019/03/12	0	0.00	5	35.51	35.70	-5	2,926	-0.17%
2019/03/11	1	34.67	0	0.00	34.80	1	2,946	0.03%
2019/03/08	1	34.48	0	0.00	34.65	1	3,087	0.03%
2019/03/07	1	35.19	0	0.00	35.10	1	3,102	0.03%
2019/03/06	1	35.42	0	0.00	35.42	1	3,178	0.03%
2019/03/05	2	35.15	0	0.00	35.19	2	3,237	0.06%
2019/02/25	0	0.00	1	35.80	35.91	-1	3,398	-0.03%
2019/02/21	0	0.00	1	35.45	35.49	-1	3,482	-0.03%
2019/02/20	0	0.00	4	34.86	34.97	-4	3,483	-0.11%
2019/02/19	0	0.00	10	34.27	34.26	-10	3,511	-0.28%
2019/02/18	0	0.00	15	34.26	34.30	-15	3,561	-0.42%
2019/02/15	2	33.62	1	33.63	33.60	1	3,585	0.03%
2019/02/14	13	33.95	0	0.00	33.87	13	3,657	0.36%
2019/02/12	0	0.00	14	33.91	33.96	-14	3,771	-0.37%
2019/02/11	0	0.00	1	33.68	33.52	-1	3,844	-0.03%
2019/01/30	1	33.07	0	0.00	32.90	1	3,901	0.03%
2019/01/29	2	32.77	7	32.85	32.90	-5	3,932	-0.13%
2019/01/28	0	0.00	7	33.47	33.49	-7	3,988	-0.18%
2019/01/25	1	33.28	7	33.24	33.28	-6	4,087	-0.15%
2019/01/24	0	0.00	1	32.43	32.53	-1	4,114	-0.02%
2019/01/22	3	32.39	0	0.00	32.47	3	4,293	0.07%
2019/01/21	6	32.69	1	32.77	32.64	5	4,380	0.11%
2019/01/18	0	0.00	14	32.21	32.28	-14	4,535	-0.31%
2019/01/17	4	32.00	3	31.92	31.92	1	4,710	0.02%
2019/01/16	2	31.96	3	31.93	31.89	-1	4,848	-0.02%
2019/01/15	0	0.00	2	31.93	32.02	-2	4,972	-0.04%
2019/01/14	7	31.58	6	31.70	31.31	1	5,028	0.02%
2019/01/11	8	31.75	147	31.90	31.70	-139	5,081	-2.74%	大賣/鉅額交易
2019/01/10	6	31.39	2	31.31	31.39	4	5,069	0.08%
2019/01/09	3	31.30	48	31.45	31.56	-45	5,175	-0.87%
2019/01/08	10	30.54	6	30.50	30.59	4	5,146	0.08%
2019/01/07	26	30.49	45	30.39	30.67	-19	5,227	-0.36%
2019/01/04	53	29.43	43	29.35	29.37	10	5,323	0.19%
2019/01/03	53	30.20	0	0.00	30.04	53	5,534	0.96%
2019/01/02	29	31.19	1	30.41	30.47	28	5,578	0.50%
2018/12/28	2	31.21	2	31.26	31.34	0	5,671	0.00%
2018/12/27	44	30.97	43	31.04	31.10	1	5,794	0.02%
2018/12/26	13	30.46	0	0.00	29.96	13	5,808	0.22%
2018/12/25	20	29.98	6	30.16	30.18	14	5,794	0.24%
2018/12/24	0	0.00	7	31.09	31.15	-7	5,779	-0.12%
2018/12/22	1	31.00	2	30.96	31.02	-1	5,779	-0.02%
2018/12/21	52	31.00	6	31.02	31.32	46	5,803	0.79%
2018/12/20	2	31.19	0	0.00	31.23	2	5,778	0.03%
2018/12/19	1	31.73	2	31.85	31.88	-1	5,739	-0.02%
2018/12/18	21	31.58	9	31.59	31.60	12	5,760	0.21%
2018/12/17	20	32.07	1	31.86	32.04	19	5,773	0.33%
2018/12/14	3	31.72	0	0.00	31.58	3	5,742	0.05%
2018/12/13	6	32.20	8	32.28	32.28	-2	5,690	-0.04%
2018/12/12	0	0.00	12	32.09	32.13	-12	5,674	-0.21%
2018/12/11	2	31.13	27	31.21	31.38	-25	5,656	-0.44%
2018/12/10	32	30.98	6	31.07	30.91	26	5,689	0.46%
2018/12/07	3	31.69	9	31.72	31.74	-6	5,671	-0.11%
2018/12/06	16	31.69	0	0.00	31.16	16	5,659	0.28%
2018/12/05	12	32.82	0	0.00	32.71	12	5,547	0.22%
2018/12/04	22	33.83	0	0.00	33.77	22	5,521	0.40%
2018/12/03	2	34.38	87	34.11	34.38	-85	5,516	-1.54%
2018/11/30	7	32.82	2	32.84	32.55	5	5,396	0.09%
2018/11/29	0	0.00	19	33.09	32.64	-19	5,375	-0.35%
2018/11/28	4	32.60	4	32.31	32.60	0	5,300	0.00%
2018/11/27	8	31.78	2	31.74	31.89	6	5,257	0.11%
2018/11/26	2	32.09	29	31.85	31.92	-27	5,242	-0.52%
2018/11/23	23	31.29	7	31.24	31.20	16	5,203	0.31%
2018/11/21	17	31.27	35	31.66	31.78	-18	5,192	-0.35%
2018/11/20	10	32.06	0	0.00	31.75	10	5,153	0.19%
2018/11/19	3	32.19	3	32.32	32.23	0	5,117	0.00%
2018/11/16	3	32.16	3	32.19	32.13	0	5,121	0.00%
2018/11/15	1	32.15	10	32.26	32.40	-9	5,097	-0.18%
2018/11/13	12	30.99	15	31.43	31.98	-3	5,022	-0.06%
2018/11/12	8	32.47	22	32.15	32.44	-14	4,968	-0.28%
2018/11/09	1	32.68	62	32.24	32.22	-61	4,969	-1.23%
2018/11/08	3	33.12	43	33.25	33.06	-40	4,921	-0.81%
2018/11/07	0	0.00	147	32.82	32.82	-147	4,834	-3.04%	大賣/鉅額交易
2018/11/06	2	32.69	2	32.32	32.11	0	4,802	0.00%
2018/11/05	28	32.21	4	32.33	32.44	24	4,760	0.50%
2018/11/02	45	32.54	44	32.75	32.83	1	4,682	0.02%
2018/11/01	62	32.11	47	32.44	32.49	15	4,572	0.33%
2018/10/31	0	0.00	24	31.69	31.90	-24	4,486	-0.53%
2018/10/30	0	0.00	110	30.76	30.75	-110	4,376	-2.51%	大賣/鉅額交易
2018/10/29	82	30.46	21	30.41	30.47	61	4,306	1.42%
2018/10/26	34	30.33	70	29.93	30.17	-36	4,220	-0.85%
2018/10/25	47	30.41	11	30.55	30.34	36	4,049	0.89%
2018/10/24	41	32.03	38	32.17	32.00	3	3,852	0.08%
2018/10/23	36	32.37	11	32.60	32.14	25	3,700	0.68%
2018/10/22	20	33.04	5	33.17	33.46	15	3,561	0.42%
2018/10/19	11	32.49	15	32.73	33.34	-4	3,459	-0.12%
2018/10/18	14	33.38	0	0.00	33.22	14	3,376	0.41%
2018/10/17	62	34.16	6	34.12	33.43	56	3,326	1.68%
2018/10/16	13	33.53	13	33.40	33.40	0	3,293	0.00%
2018/10/15	106	33.13	5	33.10	32.92	101	3,263	3.09%	大買/鉅額交易
2018/10/12	88	32.29	120	32.47	33.78	-32	3,170	-1.01%	大賣/
2018/10/11	189	32.42	52	32.58	31.65	137	3,008	4.55%	大買/鉅額交易
2018/10/09	82	37.42	47	37.46	37.40	35	2,706	1.29%
2018/10/08	54	37.12	36	37.36	37.30	18	2,617	0.69%
2018/10/05	110	37.89	37	37.97	37.77	73	2,488	2.93%	大買/
2018/10/04	22	39.12	11	38.93	38.89	11	2,352	0.47%
2018/10/03	2	40.00	0	0.00	40.01	2	2,299	0.09%
2018/10/02	10	40.26	9	40.88	40.02	1	2,281	0.04%
2018/10/01	0	0.00	42	40.83	41.11	-42	2,269	-1.85%
2018/09/28	13	40.62	34	41.05	40.70	-21	2,284	-0.92%
2018/09/27	3	40.80	38	40.94	40.97	-35	2,253	-1.55%
2018/09/26	31	40.74	22	40.79	40.77	9	2,212	0.41%
2018/09/25	0	0.00	42	40.82	40.83	-42	2,228	-1.88%
2018/09/21	11	40.35	45	40.48	40.67	-34	2,217	-1.53%
2018/09/20	28	40.01	102	40.40	40.00	-74	2,208	-3.35%	大賣/
2018/09/19	12	39.90	10	40.06	40.22	2	2,204	0.09%
2018/09/18	10	39.57	6	39.54	39.56	4	2,204	0.18%
2018/09/17	52	40.38	27	40.13	39.92	25	2,217	1.13%
2018/09/14	40	40.07	22	39.83	40.59	18	2,173	0.83%
2018/09/13	23	39.37	5	39.45	39.20	18	2,136	0.84%
2018/09/12	70	39.33	0	0.00	39.42	70	2,097	3.34%
2018/09/11	60	39.33	1	39.46	39.49	59	2,072	2.85%
2018/09/10	43	39.56	6	39.81	39.44	37	2,043	1.81%
2018/09/07	14	39.90	2	40.08	39.95	12	1,994	0.60%
2018/09/06	5	40.35	5	40.47	40.28	0	1,983	0.00%
2018/09/04	1	40.60	1	40.80	40.86	0	1,989	0.00%
2018/09/03	4	40.85	2	40.45	40.34	2	1,996	0.10%
2018/08/31	1	40.70	1	40.79	40.86	0	1,997	0.00%
2018/08/30	1	41.63	18	41.32	41.23	-17	1,988	-0.85%
2018/08/29	2	40.83	5	40.93	41.14	-3	1,968	-0.15%
2018/08/28	0	0.00	3	40.38	40.35	-3	1,909	-0.16%
2018/08/27	2	39.74	125	39.70	39.89	-123	1,926	-6.38%	大賣/鉅額交易
2018/08/24	27	39.10	2	39.24	39.27	25	1,911	1.31%
2018/08/23	6	39.35	4	39.37	39.50	2	1,894	0.11%
2018/08/22	22	39.04	14	39.14	39.12	8	1,901	0.42%
2018/08/21	17	38.72	3	38.90	39.08	14	1,898	0.74%
2018/08/20	22	38.45	0	0.00	38.49	22	1,891	1.16%
2018/08/17	5	38.57	3	38.67	38.25	2	1,895	0.11%
2018/08/16	3	37.94	5	37.95	38.48	-2	1,859	-0.11%
2018/08/15	11	38.49	3	38.51	38.33	8	1,819	0.44%
2018/08/14	2	38.97	2	39.01	39.02	0	1,789	0.00%
2018/08/13	19	38.92	6	38.67	38.62	13	1,810	0.72%
2018/08/10	17	40.23	0	0.00	40.13	17	1,771	0.96%
2018/08/08	36	40.57	1	40.51	40.69	35	1,783	1.96%
2018/08/03	0	0.00	6	39.99	40.10	-6	1,924	-0.31%
2018/08/02	10	39.90	3	39.91	39.38	7	1,944	0.36%
2018/07/30	17	40.01	2	40.04	40.02	15	1,996	0.75%
2018/07/26	1	39.46	1	39.59	39.62	0	2,054	0.00%
2018/07/25	0	0.00	5	39.37	39.31	-5	2,060	-0.24%
2018/07/24	0	0.00	1	39.23	39.35	-1	2,099	-0.05%
2018/07/23	1	38.71	1	38.85	39.12	0	2,114	0.00%
2018/07/20	1	38.70	26	38.65	38.69	-25	2,076	-1.20%
2018/07/19	28	38.06	74	38.12	37.95	-46	2,107	-2.18%
2018/07/18	33	37.81	3	37.89	37.84	30	2,148	1.40%
2018/07/17	14	37.53	0	0.00	37.42	14	2,166	0.65%
2018/07/16	17	37.85	0	0.00	37.78	17	2,275	0.75%
2018/07/13	10	37.82	13	37.98	38.00	-3	2,298	-0.13%
2018/07/12	4	36.82	66	37.15	37.41	-62	2,280	-2.72%
2018/07/11	12	36.37	4	36.51	36.51	8	2,301	0.35%
2018/07/10	7	37.21	23	37.33	37.16	-16	2,267	-0.71%
2018/07/09	3	36.58	92	36.84	36.87	-89	2,262	-3.93%
2018/07/06	3	35.75	138	36.01	36.04	-135	2,228	-6.06%	大賣/鉅額交易
2018/07/05	17	35.98	3	36.25	35.77	14	2,214	0.63%
2018/07/04	4	36.41	17	36.47	36.49	-13	2,229	-0.58%
2018/07/03	17	36.27	1	36.82	36.20	16	2,248	0.71%
2018/07/02	14	36.43	2	36.91	36.37	12	2,249	0.53%
2018/06/29	11	35.85	24	36.48	36.74	-13	2,224	-0.58%
2018/06/28	81	35.61	3	35.71	35.67	78	2,180	3.58%
2018/06/27	8	35.99	1	35.97	35.80	7	2,207	0.32%
2018/06/26	140	35.72	2	35.95	36.06	138	2,201	6.27%	大買/鉅額交易
2018/06/25	27	36.26	0	0.00	36.18	27	2,216	1.22%
2018/06/22	21	36.38	1	36.53	36.48	20	2,248	0.89%
2018/06/21	4	36.67	2	36.63	36.63	2	2,255	0.09%
2018/06/20	0	0.00	5	36.68	36.81	-5	2,311	-0.22%
2018/06/19	6	36.50	0	0.00	36.26	6	2,316	0.26%
2018/06/15	7	36.87	7	37.08	37.41	0	2,293	0.00%
2018/06/14	12	37.44	2	37.77	37.13	10	2,298	0.44%
2018/06/13	1	37.91	8	38.03	38.11	-7	2,294	-0.31%
2018/06/12	1	37.60	0	0.00	37.88	1	2,323	0.04%
2018/06/11	0	0.00	4	38.08	38.01	-4	2,321	-0.17%
2018/06/08	0	0.00	2	38.37	37.86	-2	2,357	-0.08%
2018/06/07	1	38.50	2	38.50	38.58	-1	2,366	-0.04%
2018/06/06	0	0.00	58	37.88	38.48	-58	2,394	-2.42%
2018/06/05	58	37.62	0	0.00	37.66	58	2,406	2.41%
2018/06/04	1	37.29	103	37.11	37.80	-102	2,445	-4.17%	大賣/鉅額交易
2018/06/01	15	36.53	22	36.44	36.59	-7	2,430	-0.29%
2018/05/31	3	36.17	2	36.14	36.14	1	2,495	0.04%
2018/05/30	32	36.12	0	0.00	35.77	32	2,536	1.26%
2018/05/29	6	36.73	3	36.77	36.79	3	2,578	0.12%
2018/05/28	5	37.00	6	37.11	37.14	-1	2,592	-0.04%
2018/05/25	12	36.76	6	36.84	36.85	6	2,620	0.23%
2018/05/24	1	36.33	2	36.59	36.66	-1	2,633	-0.04%
2018/05/23	1	36.61	0	0.00	36.42	1	2,676	0.04%
2018/05/22	69	36.90	5	36.89	36.75	64	2,693	2.38%
2018/05/21	2	37.00	8	36.74	37.04	-6	2,762	-0.22%
2018/05/17	1	36.38	1	36.34	36.20	0	2,894	0.00%
2018/05/16	4	36.37	1	36.44	36.44	3	2,922	0.10%
2018/05/15	10	36.81	5	36.77	36.44	5	3,031	0.16%
2018/05/14	1	37.01	4	36.97	36.97	-3	3,191	-0.09%
2018/05/11	4	35.96	141	35.95	36.27	-137	3,186	-4.30%	大賣/鉅額交易
2018/05/10	2	35.49	36	35.62	35.64	-34	3,155	-1.08%
2018/05/09	6	35.26	13	35.27	35.29	-7	3,150	-0.22%
2018/05/08	2	34.90	58	34.93	35.06	-56	3,132	-1.79%
2018/05/07	4	34.41	21	34.72	34.72	-17	3,125	-0.54%
2018/05/04	25	33.95	13	34.21	34.20	12	3,119	0.38%
2018/05/03	62	34.08	0	0.00	34.04	62	3,113	1.99%
2018/05/02	0	0.00	2	35.09	34.82	-2	3,114	-0.06%
2018/04/30	0	0.00	3	34.99	35.12	-3	3,124	-0.10%
2018/04/27	5	34.24	2	34.45	34.34	3	3,097	0.10%
2018/04/26	8	34.06	0	0.00	33.98	8	3,091	0.26%
2018/04/25	6	34.30	4	34.28	34.41	2	3,053	0.07%
2018/04/24	88	34.89	28	34.91	34.82	60	3,014	1.99%
2018/04/23	88	35.50	2	35.57	35.32	86	2,963	2.90%
2018/04/20	26	35.99	4	36.02	35.85	22	2,925	0.75%
2018/04/19	6	37.26	14	37.09	37.36	-8	2,815	-0.28%
2018/04/18	9	36.40	21	36.45	36.43	-12	2,801	-0.43%
2018/04/17	15	36.56	8	36.45	36.15	7	2,796	0.25%
2018/04/16	9	36.94	27	37.06	37.01	-18	2,747	-0.66%
2018/04/13	6	37.21	4	37.20	37.15	2	2,747	0.07%
2018/04/12	27	37.07	10	37.37	37.10	17	2,751	0.62%
2018/04/11	2	37.40	6	37.42	37.39	-4	2,756	-0.15%
2018/04/10	7	36.87	20	37.18	37.15	-13	2,750	-0.47%
2018/04/09	6	36.67	6	36.75	36.82	0	2,738	0.00%
2018/04/03	12	35.98	0	0.00	36.25	12	2,723	0.44%
2018/04/02	4	37.08	0	0.00	36.71	4	2,702	0.15%
2018/03/31	18	37.18	0	0.00	37.18	18	2,719	0.66%
2018/03/30	5	37.23	13	37.23	37.11	-8	2,719	-0.29%
2018/03/29	4	36.58	0	0.00	36.53	4	2,683	0.15%
2018/03/28	7	36.70	0	0.00	36.50	7	2,666	0.26%
2018/03/27	10	37.36	7	37.60	37.61	3	2,604	0.12%
2018/03/26	5	36.38	3	36.57	36.61	2	2,559	0.08%
2018/03/23	7	36.23	11	36.32	36.15	-4	2,520	-0.16%
2018/03/22	19	38.00	22	38.12	37.70	-3	2,460	-0.12%
2018/03/21	0	0.00	1	37.92	37.92	-1	2,424	-0.04%
2018/03/20	1	37.60	0	0.00	37.79	1	2,451	0.04%
2018/03/19	0	0.00	1	38.05	37.87	-1	2,460	-0.04%
2018/03/16	6	37.49	4	37.76	37.80	2	2,453	0.08%
2018/03/15	3	38.09	11	38.02	38.13	-8	2,446	-0.33%
2018/03/14	17	38.13	1	38.05	38.06	16	2,452	0.65%
2018/03/13	0	0.00	15	38.30	38.66	-15	2,423	-0.62%
2018/03/12	0	0.00	34	37.76	38.08	-34	2,435	-1.40%
2018/03/09	19	36.86	4	36.82	36.95	15	2,443	0.61%
2018/03/08	15	36.70	17	36.66	36.80	-2	2,430	-0.08%
2018/03/07	6	36.14	11	36.12	35.92	-5	2,390	-0.21%
2018/03/06	2	36.06	5	36.11	36.30	-3	2,406	-0.12%
2018/03/05	2	35.63	5	35.67	35.19	-3	2,385	-0.13%
2018/03/02	16	35.24	8	35.36	35.55	8	2,348	0.34%
2018/03/01	7	35.71	4	35.91	36.12	3	2,295	0.13%
2018/02/27	6	36.86	4	36.92	36.56	2	2,278	0.09%
2018/02/26	8	36.93	9	36.71	36.51	-1	2,245	-0.04%
2018/02/23	1	35.91	11	36.08	36.31	-10	2,224	-0.45%
2018/02/22	7	35.25	2	35.35	35.38	5	2,208	0.23%
2018/02/21	5	35.62	11	35.43	35.78	-6	2,190	-0.27%
2018/02/12	4	34.03	1	34.00	34.10	3	2,122	0.14%
2018/02/09	13	33.03	11	33.31	33.60	2	2,098	0.10%
2018/02/08	10	34.71	8	34.78	34.78	2	1,984	0.10%
2018/02/07	12	35.28	9	35.30	34.70	3	1,970	0.15%
2018/02/06	24	34.35	18	34.31	33.60	6	1,856	0.32%
2018/02/05	15	37.31	2	37.28	37.48	13	1,659	0.78%
2018/02/02	24	38.62	11	38.56	38.81	13	1,621	0.80%
2018/02/01	4	39.30	14	39.14	39.13	-10	1,596	-0.63%
2018/01/31	5	38.57	1	38.54	38.68	4	1,569	0.25%
2018/01/30	17	38.84	7	38.90	38.53	10	1,544	0.65%
2018/01/29	6	39.54	6	39.20	39.43	0	1,535	0.00%
2018/01/26	1	38.63	0	0.00	39.15	1	1,518	0.07%
2018/01/25	1	39.00	1	39.75	39.07	0	1,504	0.00%
2018/01/24	3	39.12	0	0.00	38.82	3	1,456	0.21%
2018/01/23	0	0.00	1	39.75	39.66	-1	1,429	-0.07%
2018/01/22	1	39.45	0	0.00	39.52	1	1,452	0.07%
2018/01/19	5	38.78	0	0.00	38.98	5	1,440	0.35%
2018/01/18	0	0.00	1	38.20	38.35	-1	1,420	-0.07%
2018/01/17	3	37.13	7	37.41	37.46	-4	1,387	-0.29%
2018/01/16	4	36.96	0	0.00	37.34	4	1,388	0.29%
2018/01/12	3	36.40	4	36.28	36.71	-1	1,362	-0.07%
2018/01/10	7	36.46	12	36.45	36.23	-5	1,340	-0.37%
2018/01/08	0	0.00	29	36.56	36.66	-29	1,346	-2.15%
2018/01/05	10	36.24	26	36.31	36.43	-16	1,344	-1.19%
2018/01/04	5	36.05	5	35.94	36.21	0	1,356	0.00%
2018/01/03	7	35.98	4	35.94	36.10	3	1,434	0.21%
2018/01/02	7	35.14	12	35.16	35.37	-5	1,408	-0.35%