聯華 (1229)-國泰-台中券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
657張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯華 (1229)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/11/21	55.3	57.64	0	0.00	57.60	55.3	864	6.39%
2024/11/20	2.5	57.94	10.1	57.94	58.10	-7.6	864	-0.87%
2024/11/19	3.6	57.84	2	57.70	58.60	1.6	858	0.18%
2024/11/18	5.5	57.03	1.6	57.71	57.00	3.9	845	0.46%
2024/11/15	6.9	57.78	1	57.70	57.80	5.9	833	0.71%
2024/11/14	18.3	58.06	3.2	57.97	58.10	15.1	824	1.83%
2024/11/13	6.9	58.75	7.5	58.71	58.80	-0.6	806	-0.08%
2024/11/12	9.2	59.11	0	0.00	59.00	9.2	802	1.15%
2024/11/11	15.2	59.47	0.1	60.00	59.70	15.1	798	1.89%
2024/11/08	1.5	60.02	0	0.00	59.90	1.5	799	0.19%
2024/11/07	2.3	60.15	0	0.00	60.00	2.3	810	0.28%
2024/11/06	2.7	60.05	2.9	60.04	60.10	-0.2	821	-0.02%
2024/11/05	1.4	60.13	12	60.00	60.00	-10.6	839	-1.26%
2024/11/04	3.4	60.29	8	60.23	60.20	-4.6	875	-0.52%
2024/11/01	3.2	59.68	33.2	60.26	60.70	-30	941	-3.18%
2024/10/30	8.2	59.70	6	59.80	59.80	2.2	955	0.23%
2024/10/29	7	59.84	0	0.00	59.90	7	960	0.73%
2024/10/28	4.8	60.06	2	60.10	60.20	2.8	959	0.30%
2024/10/25	7.6	60.19	0	60.30	60.20	7.5	968	0.78%
2024/10/24	2.5	60.30	0	0.00	60.20	2.5	990	0.26%
2024/10/23	4.5	60.60	0	0.00	60.50	4.5	1,037	0.43%
2024/10/22	0.6	61.09	0.3	61.11	60.90	0.3	1,055	0.03%
2024/10/21	1	61.30	0.3	61.40	61.30	0.7	1,085	0.07%
2024/10/18	0.1	61.20	1.3	61.27	61.30	-1.2	1,101	-0.11%
2024/10/17	5.3	60.59	0	0.00	60.60	5.3	1,113	0.48%
2024/10/16	7.5	60.72	5.3	60.93	61.00	2.2	1,111	0.20%
2024/10/15	0.1	61.20	1.6	61.20	60.90	-1.5	1,112	-0.14%
2024/10/14	6.5	60.86	0.7	61.10	60.80	5.9	1,120	0.53%
2024/10/11	1.9	61.04	1.3	61.02	60.80	0.7	1,152	0.06%
2024/10/09	7.1	61.09	1.7	61.07	60.80	5.4	1,168	0.46%
2024/10/08	3.7	60.99	0	61.20	60.90	3.7	1,184	0.31%
2024/10/07	2.2	61.36	0	0.00	61.50	2.2	1,191	0.19%
2024/10/04	2.3	61.39	1.1	61.89	61.50	1.3	1,212	0.10%
2024/10/01	1.1	61.79	0	61.80	61.70	1	1,243	0.08%
2024/09/30	13.8	61.72	2.9	61.70	61.70	10.9	1,276	0.85%
2024/09/27	3.2	61.50	2	61.70	61.80	1.2	1,280	0.09%
2024/09/26	0.7	61.41	5	61.22	61.10	-4.3	1,273	-0.34%
2024/09/25	4	60.93	1	61.30	61.00	3	1,272	0.23%
2024/09/24	3.7	60.97	0	0.00	61.00	3.7	1,271	0.29%
2024/09/23	0.7	61.34	16	61.36	61.10	-15.4	1,274	-1.20%
2024/09/20	0.3	60.98	0	61.20	61.40	0.2	1,269	0.02%
2024/09/19	2	60.43	0.1	60.90	60.80	1.9	1,264	0.15%
2024/09/18	2.8	60.60	0	0.00	60.40	2.8	1,261	0.22%
2024/09/16	0	60.80	0.2	61.00	60.70	-0.2	1,267	-0.01%
2024/09/13	1	60.51	0.2	60.50	60.50	0.8	1,279	0.07%
2024/09/12	2.7	60.19	1.5	60.20	60.10	1.2	1,300	0.09%
2024/09/11	0.2	60.30	0	0.00	59.80	0.2	1,306	0.02%
2024/09/10	0.4	60.09	1.9	60.03	59.90	-1.5	1,311	-0.12%
2024/09/09	4.5	59.68	4	59.60	60.10	0.5	1,305	0.04%
2024/09/06	2.5	60.17	0	60.60	60.10	2.5	1,291	0.19%
2024/09/05	4.5	60.38	0	60.60	60.40	4.4	1,286	0.35%
2024/09/04	35.1	60.48	4	60.75	60.30	31.1	1,296	2.40%
2024/09/03	0.3	62.21	0	0.00	62.00	0.3	1,258	0.02%
2024/09/02	3.1	62.35	4.1	62.82	62.30	-1	1,258	-0.08%
2024/08/30	1.1	62.71	0	0.00	63.00	1.1	1,256	0.08%
2024/08/29	3.5	62.41	2	62.50	62.40	1.5	1,250	0.12%
2024/08/28	1.3	62.85	0	0.00	62.80	1.3	1,256	0.10%
2024/08/27	1.2	62.94	1.1	62.60	63.00	0.2	1,264	0.01%
2024/08/26	5.4	62.58	6.8	62.71	62.60	-1.4	1,269	-0.11%
2024/08/23	4.3	62.09	5.2	62.22	62.10	-0.9	1,266	-0.07%
2024/08/22	0.2	62.01	1	62.20	62.10	-0.8	1,272	-0.06%
2024/08/21	0.6	61.79	0	0.00	61.80	0.6	1,280	0.04%
2024/08/20	10.2	61.58	6.2	61.54	61.50	4	1,279	0.31%
2024/08/19	7.8	61.22	0	0.00	61.00	7.8	1,276	0.61%
2024/08/16	3.3	61.55	0	0.00	61.30	3.3	1,276	0.26%
2024/08/15	1.4	61.84	0	0.00	61.20	1.4	1,273	0.11%
2024/08/14	2.6	61.40	21.1	61.50	61.90	-18.5	1,277	-1.45%
2024/08/13	36.5	60.87	0.2	61.20	60.90	36.3	1,273	2.85%
2024/08/12	4	61.41	0	0.00	61.40	4	1,277	0.31%
2024/08/09	1.3	61.50	3.1	62.21	61.90	-1.8	1,269	-0.14%
2024/08/08	7.2	61.63	0.3	61.80	61.20	6.9	1,254	0.55%
2024/08/07	2.4	62.50	0	62.50	62.60	2.4	1,247	0.19%
2024/08/06	19.8	58.71	21	59.67	60.10	-1.2	1,232	-0.10%
2024/08/05	44.9	59.38	5.6	59.06	58.40	39.3	1,196	3.29%
2024/08/02	53.7	62.20	30	62.00	62.10	23.7	1,138	2.08%
2024/08/01	17	62.99	1.3	63.20	63.30	15.7	1,111	1.41%
2024/07/31	6	62.78	0.1	63.00	62.60	5.9	1,107	0.53%
2024/07/30	15.3	62.92	1	62.70	63.00	14.3	1,098	1.30%
2024/07/29	6.2	63.95	0.3	64.10	63.60	5.9	1,079	0.55%
2024/07/26	31.4	63.90	1.1	63.94	64.00	30.3	1,054	2.88%
2024/07/23	14.4	70.93	1.1	70.84	70.60	13.3	1,003	1.32%
2024/07/22	1.1	70.50	3.1	70.59	70.70	-2	988	-0.21%
2024/07/19	7.7	70.45	11	70.51	70.50	-3.3	965	-0.35%
2024/07/18	9.3	71.24	3.3	71.05	71.40	6	951	0.63%
2024/07/17	1	71.05	2	70.70	70.70	-1	937	-0.10%
2024/07/16	3.5	71.27	0.1	71.20	71.30	3.5	939	0.37%
2024/07/15	3.6	70.82	1.1	70.90	70.60	2.5	956	0.26%
2024/07/12	3.8	70.51	4.2	70.72	70.90	-0.4	955	-0.04%
2024/07/11	8.5	70.60	6.5	70.60	70.20	2	941	0.21%
2024/07/10	2.8	70.74	0.4	70.90	70.60	2.4	956	0.25%
2024/07/09	6.8	71.01	2	70.95	71.00	4.8	945	0.51%
2024/07/08	7.4	71.07	5.3	71.25	71.60	2.1	933	0.23%
2024/07/05	6.3	70.74	5.5	70.82	70.40	0.8	910	0.09%
2024/07/04	2.8	69.60	18.5	69.56	69.80	-15.7	878	-1.79%
2024/07/03	6	68.48	0.9	68.08	68.40	5.2	848	0.61%
2024/07/02	1.6	67.76	1.3	68.08	67.50	0.3	841	0.04%
2024/07/01	0.5	68.20	0	68.19	68.00	0.4	840	0.05%
2024/06/28	0.3	67.70	11	67.55	68.30	-10.7	838	-1.28%
2024/06/27	0.1	67.61	4	67.50	67.60	-3.9	830	-0.47%
2024/06/26	0.6	67.81	0.3	68.00	67.70	0.3	829	0.04%
2024/06/25	2	67.85	3.9	68.04	68.10	-1.9	830	-0.23%
2024/06/24	1.4	67.29	11	67.33	67.60	-9.6	823	-1.16%
2024/06/21	1.1	67.35	2.1	67.31	67.80	-1	836	-0.12%
2024/06/20	1	66.81	0	0.00	67.50	1	839	0.12%
2024/06/19	6.7	66.85	1.1	66.91	67.00	5.6	832	0.67%
2024/06/18	1.1	67.02	1	67.00	67.20	0.1	819	0.01%
2024/06/17	2.2	66.68	4.1	67.10	67.20	-1.9	826	-0.23%
2024/06/14	1.3	66.77	0	0.00	67.00	1.3	829	0.16%
2024/06/13	6	66.82	2	66.80	66.90	4	841	0.47%
2024/06/12	2.3	66.64	0	67.00	66.80	2.2	866	0.26%
2024/06/11	6.7	66.82	2.1	67.11	66.70	4.6	876	0.52%
2024/06/07	2	67.10	0	0.00	67.20	2	877	0.23%
2024/06/06	0.1	67.10	0	0.00	67.30	0.1	889	0.01%
2024/06/05	3.7	67.03	1	67.10	67.10	2.7	947	0.29%
2024/06/04	7.3	67.00	0	0.00	67.00	7.3	974	0.75%
2024/06/03	5.3	67.07	16.3	66.97	67.00	-11	983	-1.12%
2024/05/31	0.2	67.04	1.3	67.32	67.80	-1.1	978	-0.11%
2024/05/30	3.7	66.78	0	67.00	66.60	3.7	1,004	0.36%
2024/05/29	2.5	66.96	10.8	66.93	67.10	-8.3	1,013	-0.82%
2024/05/28	6.6	66.81	2.1	67.19	67.30	4.4	1,007	0.44%
2024/05/27	6.4	67.00	0	0.00	67.00	6.4	1,015	0.63%
2024/05/24	4.5	67.26	0.3	67.50	67.10	4.2	1,015	0.41%
2024/05/23	3.3	67.74	10.5	67.71	67.60	-7.2	1,017	-0.71%
2024/05/22	0.6	68.16	1.2	68.18	68.10	-0.6	1,021	-0.06%
2024/05/21	2.9	68.42	0.3	68.38	68.30	2.7	1,020	0.26%
2024/05/20	2.2	68.39	0.3	68.00	68.20	1.9	1,023	0.19%
2024/05/17	0.6	68.06	0.1	68.27	68.00	0.6	1,018	0.06%
2024/05/16	0.2	68.00	10.7	68.13	68.30	-10.5	1,020	-1.03%
2024/05/15	1.2	67.25	0	67.50	67.50	1.2	1,021	0.12%
2024/05/14	2.1	67.30	0.1	67.70	67.30	2	1,027	0.19%
2024/05/13	2	67.75	13	67.77	67.70	-11	1,028	-1.07%
2024/05/10	0.4	67.28	1.3	67.20	67.40	-0.9	1,025	-0.09%
2024/05/09	0.2	67.44	0.2	67.60	67.40	0	1,054	0.00%
2024/05/08	6.5	66.90	0.4	67.20	67.70	6.1	1,051	0.58%
2024/05/07	0.4	67.31	1.1	67.11	67.30	-0.7	1,049	-0.07%
2024/05/06	2.6	67.32	1.1	67.33	67.40	1.5	1,047	0.14%
2024/05/03	1.3	66.75	0.5	67.00	66.60	0.8	1,049	0.08%
2024/05/02	0.3	66.50	0.3	66.64	66.40	0	1,045	0.00%
2024/04/30	0.6	66.56	0	66.80	66.40	0.5	1,048	0.05%
2024/04/29	0.3	66.09	1.1	66.48	66.50	-0.8	1,048	-0.08%
2024/04/26	3.3	65.33	2	65.50	65.50	1.3	1,046	0.13%
2024/04/25	1.3	65.82	0	0.00	65.50	1.3	1,045	0.12%
2024/04/24	0.2	66.55	0.4	66.69	66.20	-0.2	1,043	-0.02%
2024/04/23	1.1	65.64	2.6	66.01	66.20	-1.5	1,060	-0.14%
2024/04/22	5.7	65.32	0	0.00	65.50	5.7	1,066	0.53%
2024/04/19	16.5	65.33	111.3	65.05	65.30	-94.7	1,060	-8.93%	大賣/
2024/04/18	11.3	66.03	0.3	66.30	66.10	11	1,036	1.06%
2024/04/17	11.9	66.38	0	0.00	66.30	11.9	1,039	1.15%
2024/04/16	11.2	66.49	0.1	66.60	66.30	11.1	1,023	1.09%
2024/04/15	0.7	67.80	0.2	67.80	67.70	0.5	992	0.05%
2024/04/12	5.5	67.48	0.3	67.70	67.50	5.2	990	0.52%
2024/04/11	2.6	67.71	1.7	67.81	67.70	0.9	994	0.09%
2024/04/10	5.1	68.00	0.4	68.40	68.00	4.7	994	0.47%
2024/04/09	1	67.70	0.8	67.85	67.80	0.2	1,008	0.02%
2024/04/08	2.2	67.33	0.2	67.70	67.40	2	1,004	0.20%
2024/04/03	3.4	67.54	0.1	67.70	67.30	3.3	1,002	0.33%
2024/04/02	0.1	67.90	0	0.00	67.50	0.1	1,005	0.01%
2024/04/01	8	67.83	3	67.83	67.80	5	1,009	0.50%
2024/03/29	1.3	67.67	1.3	68.00	67.90	0	1,012	0.00%
2024/03/28	4	67.77	1.1	67.80	68.00	2.9	1,016	0.29%
2024/03/27	3.2	67.02	1	67.20	67.20	2.2	1,011	0.22%
2024/03/26	4.4	66.95	3.8	67.03	66.80	0.6	1,011	0.06%
2024/03/25	8.4	67.44	1	67.20	67.10	7.4	998	0.74%
2024/03/22	0.4	67.90	2	67.90	67.80	-1.6	992	-0.16%
2024/03/21	2.2	67.66	2	67.70	67.60	0.2	999	0.02%
2024/03/20	5.2	67.08	0.6	67.18	67.30	4.5	1,039	0.44%
2024/03/19	8.2	67.74	0.3	67.41	67.20	7.9	1,037	0.76%
2024/03/18	9.9	67.79	9	67.64	67.70	0.9	1,033	0.09%
2024/03/15	8.5	68.11	28	68.13	67.70	-19.5	1,029	-1.89%
2024/03/14	3.1	68.93	18.6	68.81	68.70	-15.5	1,022	-1.51%
2024/03/13	1.1	68.61	5.3	68.77	69.20	-4.3	1,018	-0.42%
2024/03/12	6.6	68.61	1	68.80	68.60	5.6	1,010	0.55%
2024/03/11	18.8	68.77	20.7	68.75	68.80	-1.9	1,008	-0.19%
2024/03/08	10.7	66.54	2	66.25	65.70	8.7	954	0.91%
2024/03/07	4.3	67.05	0	67.00	67.00	4.3	936	0.46%
2024/03/06	7.3	67.41	1.2	67.44	67.30	6	932	0.65%
2024/03/05	7	67.45	4.3	67.74	67.40	2.7	944	0.29%
2024/03/04	1.1	65.98	3.1	66.07	66.00	-2	928	-0.22%
2024/03/01	2.9	65.56	0	0.00	65.50	2.9	920	0.32%
2024/02/29	1.8	65.04	5.3	64.73	65.50	-3.4	932	-0.37%
2024/02/27	8.3	64.74	0	0.00	64.60	8.3	914	0.91%
2024/02/26	0.9	65.19	2	64.90	64.80	-1.1	911	-0.13%
2024/02/23	15.8	65.32	2.2	65.96	65.00	13.6	914	1.48%
2024/02/22	1.4	65.32	4	65.40	65.50	-2.6	944	-0.27%
2024/02/21	7	64.80	0	0.00	64.80	7	956	0.73%
2024/02/20	5.3	64.96	2	65.10	64.90	3.3	955	0.35%
2024/02/19	1.4	65.21	2.2	65.26	65.10	-0.8	957	-0.08%
2024/02/16	11.7	65.52	0	65.50	65.20	11.7	982	1.20%
2024/02/15	2.6	65.77	0.9	65.92	65.50	1.7	991	0.17%
2024/02/05	0.1	65.76	2.7	65.64	65.80	-2.6	979	-0.27%
2024/02/02	8.7	65.64	2.7	65.78	65.60	6.1	977	0.62%
2024/02/01	1.7	64.47	1.3	65.37	65.70	0.4	973	0.04%
2024/01/31	2.6	64.93	0	65.20	64.90	2.6	946	0.27%
2024/01/30	2.1	64.95	0	65.20	64.80	2.1	945	0.23%
2024/01/29	0.6	65.71	0.1	66.08	65.40	0.5	940	0.05%
2024/01/26	1	65.89	3	65.80	66.00	-2	936	-0.21%
2024/01/25	1	64.91	0.1	65.10	64.80	0.9	925	0.10%
2024/01/24	1.2	65.00	0	0.00	64.60	1.2	926	0.13%
2024/01/23	0.1	65.03	18.1	64.79	64.90	-18	927	-1.94%
2024/01/22	0.3	64.66	0.1	65.20	64.90	0.2	932	0.02%
2024/01/19	1.4	64.06	0.2	64.30	64.20	1.3	935	0.14%
2024/01/18	1.4	63.91	0	0.00	63.80	1.4	934	0.15%
2024/01/17	13.5	63.64	7.8	63.84	63.60	5.7	937	0.61%
2024/01/16	5.3	64.52	4	64.50	64.00	1.3	917	0.14%
2024/01/15	2.5	64.95	1	65.30	65.10	1.5	905	0.16%
2024/01/12	4	65.22	0.3	65.20	65.00	3.7	911	0.41%
2024/01/11	5.1	65.65	2.3	65.01	65.90	2.8	910	0.31%
2024/01/10	3.9	64.08	5	64.00	64.00	-1.1	924	-0.12%
2024/01/09	2.3	64.65	0.8	64.78	64.50	1.5	925	0.16%
2024/01/08	2.8	64.79	3	64.80	64.80	-0.2	927	-0.02%
2024/01/05	3.1	65.14	2.2	65.07	64.90	0.9	932	0.10%
2024/01/04	2.1	65.62	0	0.00	65.20	2.1	927	0.22%
2024/01/03	16.7	65.58	1	65.80	65.30	15.7	934	1.68%
2024/01/02	3.8	66.61	0	0.00	66.50	3.8	919	0.41%
2023/12/29	0.2	66.42	1.1	66.69	66.70	-0.9	923	-0.10%
2023/12/28	2.4	66.35	4	66.28	66.40	-1.6	922	-0.18%
2023/12/27	5.1	65.85	0.1	66.00	65.90	5	919	0.55%
2023/12/26	1	65.91	1	66.00	65.90	0	914	0.01%
2023/12/25	45.5	65.69	1.1	65.92	65.70	44.4	917	4.84%
2023/12/22	1.6	66.15	0.1	66.10	66.00	1.6	913	0.17%
2023/12/21	1.2	66.06	0	0.00	66.20	1.2	915	0.14%
2023/12/20	1.3	66.24	0	0.00	66.30	1.3	919	0.14%
2023/12/19	3.7	65.94	3.1	66.07	66.00	0.6	914	0.07%
2023/12/18	6.8	66.52	0	0.00	66.30	6.8	905	0.75%
2023/12/15	6.4	67.29	1	67.79	67.00	5.3	895	0.59%
2023/12/14	1.1	67.31	0	0.00	67.30	1.1	852	0.13%
2023/12/13	1.6	67.28	0.2	67.20	67.00	1.4	849	0.17%
2023/12/12	0.4	67.28	0.2	67.10	67.20	0.2	883	0.03%
2023/12/11	2.3	66.98	9.8	67.43	67.20	-7.6	887	-0.85%
2023/12/08	3	68.32	1	67.80	67.80	2	874	0.22%
2023/12/07	4.5	68.09	3	68.41	68.50	1.5	865	0.17%
2023/12/06	5.1	68.61	4	68.95	68.60	1.1	863	0.12%
2023/12/05	7.5	68.67	10.6	68.62	68.50	-3.1	850	-0.37%
2023/12/04	3.4	68.57	5.8	68.52	68.50	-2.4	847	-0.29%
2023/12/01	1.4	68.54	2.2	68.65	68.40	-0.8	845	-0.10%
2023/11/30	4.1	68.52	1.7	68.23	68.40	2.4	847	0.29%
2023/11/29	4	66.65	10.4	67.48	68.00	-6.3	835	-0.76%
2023/11/28	0.4	66.94	8.8	67.04	67.00	-8.4	818	-1.03%
2023/11/27	0.6	66.95	10.3	66.29	66.40	-9.6	830	-1.16%
2023/11/24	11.3	66.91	1.3	66.89	67.00	10	817	1.22%
2023/11/22	5.8	67.06	7.3	66.94	66.60	-1.5	809	-0.19%
2023/11/21	5.6	66.55	25.3	66.73	67.10	-19.7	806	-2.44%
2023/11/20	0.5	64.87	5.1	64.79	65.50	-4.7	779	-0.60%
2023/11/17	1.2	64.42	1	64.50	64.40	0.2	771	0.03%
2023/11/16	6.1	64.65	2.6	64.51	64.60	3.5	767	0.46%
2023/11/15	21.4	64.25	14.6	64.68	64.90	6.8	768	0.89%
2023/11/14	1.1	62.96	17	63.55	63.80	-15.9	751	-2.12%
2023/11/13	1.2	62.10	0	0.00	62.30	1.2	735	0.17%
2023/11/10	13.1	62.01	1	62.12	61.80	12.1	765	1.58%
2023/11/09	0.5	62.30	0.6	62.48	62.40	0	780	-0.01%
2023/11/08	0.3	62.31	2.4	62.16	62.50	-2.1	793	-0.27%
2023/11/07	11.2	61.90	1.2	62.00	61.80	10	799	1.25%
2023/11/06	0.9	61.83	8	61.66	61.80	-7.1	815	-0.87%
2023/11/03	29.1	61.61	0	0.00	61.50	29.1	825	3.52%
2023/11/02	2.2	61.86	7	61.90	61.60	-4.8	836	-0.57%
2023/11/01	3.5	61.63	0	0.00	61.60	3.5	858	0.41%
2023/10/31	13.6	61.86	1.1	61.84	61.90	12.5	872	1.44%
2023/10/30	0.4	61.97	0.2	62.20	62.20	0.2	896	0.03%
2023/10/27	0.4	61.73	10.3	61.87	62.20	-9.9	897	-1.10%
2023/10/26	1	61.36	2.2	61.44	61.20	-1.2	908	-0.13%
2023/10/25	0	61.50	1.1	61.47	61.20	-1.1	932	-0.12%
2023/10/24	11.3	61.01	3.3	61.09	61.20	8	964	0.83%
2023/10/23	2.4	60.72	1	61.00	60.60	1.4	1,014	0.13%
2023/10/20	12.8	60.34	0	0.00	60.80	12.8	1,060	1.21%
2023/10/19	1.8	60.92	0	0.00	60.80	1.8	1,075	0.16%
2023/10/18	5.7	60.32	2	60.50	61.70	3.7	1,087	0.34%
2023/10/17	3.6	61.02	4.5	61.20	60.90	-0.9	1,078	-0.09%
2023/10/16	1.3	61.13	0	0.00	61.10	1.3	1,125	0.12%
2023/10/13	10.3	61.34	0	0.00	61.30	10.3	1,141	0.90%
2023/10/12	5.3	61.62	0.1	61.80	61.80	5.2	1,175	0.44%
2023/10/11	4.5	61.61	0.4	62.09	61.60	4.2	1,206	0.34%
2023/10/06	0.3	62.19	1.3	62.25	62.10	-1	1,249	-0.08%
2023/10/05	1.6	62.03	1.1	62.37	61.80	0.5	1,256	0.04%
2023/10/04	0.4	61.44	0	0.00	61.40	0.4	1,274	0.03%
2023/10/03	0	62.09	0.1	61.90	61.90	-0.1	1,277	-0.01%
2023/10/02	0.3	61.98	0.4	62.37	61.80	-0.1	1,294	-0.01%
2023/09/28	1.5	61.93	2.3	62.02	62.40	-0.7	1,315	-0.06%
2023/09/27	2.8	61.55	0	0.00	61.40	2.8	1,317	0.21%
2023/09/26	1.4	61.75	2.4	62.12	61.80	-0.9	1,325	-0.07%
2023/09/25	1.9	62.09	2	62.35	62.50	-0.1	1,352	0.00%
2023/09/22	1.4	61.78	1.3	61.78	61.90	0.1	1,381	0.01%
2023/09/21	3.4	61.59	0.4	61.60	61.50	3	1,420	0.21%
2023/09/20	0.5	61.89	12.1	62.00	61.80	-11.6	1,447	-0.80%
2023/09/19	7.3	61.88	2.4	61.86	61.70	4.8	1,488	0.33%
2023/09/18	28.6	62.04	19.6	61.71	62.30	9	1,502	0.60%
2023/09/15	20.6	61.52	1.3	61.67	63.00	19.3	1,501	1.29%
2023/09/14	0.1	61.89	2	61.40	62.00	-1.9	1,458	-0.13%
2023/09/13	0.5	61.38	2.4	61.30	61.40	-1.9	1,450	-0.13%
2023/09/12	2.1	60.55	2	60.40	60.60	0.1	1,462	0.01%
2023/09/11	3.5	60.19	4.1	60.16	60.30	-0.6	1,465	-0.04%
2023/09/08	3.3	60.09	3.5	60.22	60.20	-0.2	1,461	-0.02%
2023/09/07	3.8	60.44	2.1	60.54	60.30	1.7	1,464	0.11%
2023/09/06	6.7	61.09	1.1	60.92	60.80	5.6	1,464	0.38%
2023/09/05	1.3	61.97	3.7	62.08	61.60	-2.3	1,465	-0.16%
2023/09/04	2.6	61.39	1.2	60.91	61.60	1.4	1,469	0.09%
2023/09/01	4.2	60.98	0.1	61.00	60.80	4.2	1,471	0.28%
2023/08/31	0.2	60.60	1.8	60.75	61.20	-1.5	1,473	-0.10%
2023/08/30	1.7	60.77	0	0.00	60.60	1.7	1,455	0.11%
2023/08/29	4.3	60.50	2.2	60.71	60.60	2.2	1,462	0.15%
2023/08/28	2.6	60.68	5	60.76	60.80	-2.4	1,462	-0.16%
2023/08/25	2.1	60.58	4.1	60.43	60.20	-2	1,467	-0.13%
2023/08/24	5.7	59.76	5	59.90	59.70	0.7	1,467	0.05%
2023/08/23	6.3	59.50	4	59.65	59.60	2.2	1,483	0.15%
2023/08/22	5	59.82	5.6	59.99	59.60	-0.6	1,488	-0.04%
2023/08/21	10.6	59.90	1	59.60	60.10	9.6	1,495	0.64%
2023/08/18	7.7	59.87	0	0.00	59.70	7.7	1,492	0.51%
2023/08/17	2.3	59.88	13	60.29	60.20	-10.7	1,481	-0.72%
2023/08/16	22.8	60.07	15.6	60.50	60.50	7.2	1,483	0.49%
2023/08/15	11.9	61.41	8	61.57	60.90	3.9	1,461	0.26%
2023/08/14	4.4	61.87	0	0.00	61.80	4.4	1,457	0.30%
2023/08/11	8	62.40	2.2	62.84	62.50	5.7	1,474	0.39%
2023/08/10	6.7	63.20	0.1	63.70	63.10	6.6	1,481	0.45%
2023/08/09	0.3	64.20	3.2	64.28	64.30	-2.9	1,484	-0.20%
2023/08/08	1.4	63.68	2	63.75	63.70	-0.7	1,478	-0.04%
2023/08/07	12.8	62.33	6.1	62.52	63.20	6.8	1,487	0.46%
2023/08/04	10.2	62.76	3	62.83	62.60	7.2	1,468	0.49%
2023/08/02	16	63.28	9.1	63.02	63.10	6.9	1,469	0.47%
2023/08/01	3.4	64.37	3	64.30	64.30	0.4	1,447	0.03%
2023/07/31	10.3	64.38	6.5	64.18	63.90	3.8	1,459	0.26%
2023/07/28	18.2	64.15	19.4	63.82	63.80	-1.2	1,455	-0.08%
2023/07/27	17	64.87	4	64.93	64.60	13	1,433	0.91%
2023/07/26	23	65.11	25	65.34	65.50	-2	1,421	-0.14%
2023/07/25	7.8	69.16	0	0.00	69.30	7.8	1,379	0.57%
2023/07/24	17.8	69.18	38.1	69.01	69.10	-20.2	1,345	-1.50%
2023/07/21	8	69.45	30	69.07	69.60	-22	1,356	-1.62%
2023/07/20	8.2	69.33	1.7	69.74	69.70	6.5	1,453	0.45%
2023/07/19	27.5	69.75	3.7	69.84	68.80	23.9	1,505	1.59%
2023/07/18	5.8	71.01	8.6	70.97	71.20	-2.8	1,467	-0.19%
2023/07/17	9.2	70.94	4.7	71.25	70.90	4.5	1,466	0.31%
2023/07/14	4.2	71.08	6	70.93	71.10	-1.8	1,434	-0.13%
2023/07/13	7.9	69.89	35	69.54	69.80	-27.2	1,415	-1.92%
2023/07/12	12	69.15	2	69.30	69.20	10	1,422	0.71%
2023/07/11	20.1	69.12	6.1	69.35	69.40	14.1	1,427	0.99%
2023/07/10	15.9	68.06	1	67.80	68.00	14.9	1,427	1.04%
2023/07/07	11.4	67.99	4.2	68.00	68.00	7.3	1,433	0.51%
2023/07/06	13.5	68.37	2.4	68.55	68.20	11.1	1,424	0.78%
2023/07/05	17.5	69.19	7	69.26	69.10	10.5	1,412	0.74%
2023/07/04	16.2	68.93	10.1	68.95	69.00	6.1	1,418	0.43%
2023/07/03	12.8	68.88	11.1	68.91	69.00	1.7	1,438	0.11%
2023/06/30	20.1	67.93	2.6	67.72	67.80	17.6	1,442	1.22%
2023/06/29	14.2	68.63	83.5	68.32	67.60	-69.3	1,409	-4.92%
2023/06/28	1.2	66.97	7	67.34	67.90	-5.8	1,371	-0.42%
2023/06/27	9.8	66.73	18.3	66.49	66.70	-8.5	1,346	-0.63%
2023/06/26	0.5	65.17	11.7	65.02	65.10	-11.2	1,333	-0.84%
2023/06/21	7.2	64.16	3.6	63.52	64.60	3.6	1,317	0.27%
2023/06/20	3.3	63.83	2	63.60	63.60	1.3	1,313	0.10%
2023/06/19	5.5	64.40	2.3	64.26	64.10	3.3	1,328	0.25%
2023/06/16	13.8	64.47	2.6	63.90	64.60	11.2	1,333	0.84%
2023/06/15	5.2	63.98	0	64.00	63.90	5.2	1,323	0.39%
2023/06/14	2.4	63.59	1.5	63.60	63.70	0.9	1,360	0.07%
2023/06/13	5.4	63.79	1.2	63.80	63.80	4.2	1,372	0.30%
2023/06/12	5.5	63.68	8.8	63.70	63.50	-3.3	1,390	-0.24%
2023/06/09	9.1	63.68	8.3	63.97	63.40	0.8	1,422	0.06%
2023/06/08	15.3	63.44	2.3	63.10	63.60	13	1,422	0.92%
2023/06/07	3.7	62.94	1.2	63.07	63.00	2.5	1,418	0.18%
2023/06/06	2.3	62.44	2.5	62.62	62.40	-0.2	1,410	-0.01%
2023/06/05	2.3	62.80	1.1	62.60	62.60	1.3	1,410	0.09%
2023/06/02	6.3	62.79	2.5	62.73	62.70	3.8	1,408	0.27%
2023/06/01	0.7	62.75	0.1	62.72	62.70	0.6	1,412	0.04%
2023/05/31	2.5	62.51	10	62.60	62.30	-7.5	1,414	-0.53%
2023/05/30	7.3	62.77	3.1	62.77	62.70	4.2	1,411	0.30%
2023/05/29	2.2	63.92	1.1	63.42	63.20	1.1	1,417	0.08%
2023/05/26	1.4	62.41	1.1	62.77	62.90	0.3	1,395	0.02%
2023/05/25	1.2	62.39	7	62.49	62.90	-5.8	1,387	-0.42%
2023/05/24	0.1	62.60	1.6	62.53	62.70	-1.5	1,384	-0.11%
2023/05/23	5	62.56	0	62.80	62.80	5	1,383	0.36%
2023/05/22	6.7	62.76	1	63.00	62.80	5.7	1,384	0.41%
2023/05/19	3.1	62.05	1	62.00	62.30	2.1	1,370	0.16%
2023/05/18	0.5	62.57	2.1	62.31	62.30	-1.6	1,363	-0.12%
2023/05/17	11	62.22	17.1	62.67	62.80	-6.1	1,360	-0.45%
2023/05/16	14	61.06	6.2	61.69	61.50	7.8	1,333	0.59%
2023/05/15	13.7	60.17	6	60.58	60.90	7.7	1,322	0.58%
2023/05/12	19.9	61.43	8.3	61.07	61.10	11.7	1,314	0.89%
2023/05/11	19.9	61.43	8.3	61.07	60.70	11.7	1,322	0.88%
2023/05/10	3.4	61.68	2.3	61.91	62.20	1.1	1,315	0.09%
2023/05/09	2.8	61.76	1.2	61.75	61.80	1.6	1,317	0.12%
2023/05/08	13.7	61.99	2.4	61.94	62.20	11.3	1,325	0.85%
2023/05/05	16.8	61.98	2.3	62.05	61.90	14.5	1,348	1.07%
2023/05/04	11.2	62.41	6.5	62.23	62.70	4.7	1,347	0.35%
2023/05/03	15.6	61.70	3.1	61.85	61.90	12.5	1,338	0.94%
2023/05/02	10.1	62.03	7.3	62.01	61.90	2.8	1,345	0.21%
2023/04/28	6.8	60.90	3.2	60.97	61.00	3.6	1,344	0.27%
2023/04/27	7.6	60.90	5.2	60.98	60.70	2.4	1,343	0.17%
2023/04/26	7.9	59.80	5.8	59.96	61.10	2	1,339	0.15%
2023/04/25	42.4	61.30	33.8	61.33	60.20	8.6	1,313	0.65%
2023/04/24	20.7	61.53	15.1	61.90	62.30	5.6	1,211	0.46%
2023/04/21	9.8	60.10	7.1	60.27	59.80	2.8	1,191	0.23%
2023/04/20	5.9	60.20	4.1	60.18	60.50	1.8	1,179	0.15%
2023/04/19	4.1	59.90	3	59.93	59.70	1.1	1,170	0.09%
2023/04/18	5.1	60.00	0.1	60.10	59.80	5.1	1,160	0.44%
2023/04/17	14.9	60.91	10.2	60.57	60.20	4.7	1,149	0.41%
2023/04/14	4.1	59.47	3.2	59.62	59.40	0.9	1,096	0.09%
2023/04/13	1.4	58.89	8.2	58.96	59.00	-6.9	1,085	-0.63%
2023/04/12	6.4	58.33	6	58.10	58.30	0.4	1,081	0.04%
2023/04/11	3.8	58.38	2	58.40	58.30	1.8	1,073	0.17%
2023/04/10	0.1	58.57	16	58.57	58.70	-15.9	1,064	-1.49%
2023/04/07	5.1	58.34	2.4	58.29	58.30	2.7	1,054	0.26%
2023/04/06	0.1	57.30	7.9	57.28	57.70	-7.9	1,039	-0.76%
2023/03/31	5.6	55.63	4.3	56.03	56.00	1.3	1,011	0.13%
2023/03/30	0.3	56.00	0.2	56.00	55.70	0.1	977	0.01%
2023/03/29	0.4	55.93	2.1	55.80	56.00	-1.7	979	-0.17%
2023/03/28	5.3	55.96	0	55.80	55.80	5.3	986	0.54%
2023/03/27	5.3	55.09	0.1	56.00	56.00	5.2	982	0.53%
2023/03/24	12.5	56.35	1	56.30	56.20	11.5	961	1.19%
2023/03/23	1.2	56.13	7	56.21	56.40	-5.8	959	-0.61%
2023/03/22	6.2	56.63	21.6	56.78	56.30	-15.4	957	-1.61%
2023/03/21	9.7	55.17	0.1	55.40	55.60	9.6	943	1.01%
2023/03/20	1.6	54.66	1	54.90	54.60	0.6	937	0.06%
2023/03/17	4.7	54.34	2.1	54.95	54.40	2.6	925	0.28%
2023/03/16	6.3	55.60	4.9	56.12	55.50	1.4	889	0.16%
2023/03/15	1.2	56.05	14.1	56.04	56.10	-12.9	879	-1.46%
2023/03/14	4.1	55.17	0	0.00	55.10	4.1	863	0.47%
2023/03/13	3.3	53.39	0	0.00	53.80	3.3	832	0.40%
2023/03/10	9.9	53.96	2	53.85	53.90	7.9	832	0.95%
2023/03/09	1.2	54.70	0.8	54.60	54.70	0.4	830	0.05%
2023/03/08	8.4	54.45	3	54.53	54.80	5.4	845	0.64%
2023/03/07	2.2	54.62	2.5	54.72	54.80	-0.3	839	-0.03%
2023/03/06	5.4	54.60	7.4	54.51	54.80	-2	846	-0.24%
2023/03/03	7.1	54.10	3	54.00	54.20	4.1	842	0.49%
2023/03/02	2.2	53.72	0	0.00	54.00	2.2	841	0.26%
2023/03/01	2.9	54.04	0.6	54.40	53.80	2.3	838	0.28%
2023/02/24	0.2	54.60	6	54.46	54.40	-5.7	830	-0.69%
2023/02/23	1.3	54.35	4.7	54.34	54.30	-3.4	829	-0.41%
2023/02/22	2.5	53.44	1.1	53.33	53.80	1.5	832	0.18%
2023/02/21	1.2	53.95	2.1	53.81	53.90	-1	830	-0.12%
2023/02/20	3.8	54.27	1.1	54.27	54.30	2.7	843	0.32%
2023/02/17	1.1	53.49	2.1	53.02	53.40	-1	842	-0.12%
2023/02/16	1.1	53.23	0.3	53.50	53.30	0.8	852	0.09%
2023/02/15	3.1	53.22	0.7	53.40	53.20	2.4	861	0.27%
2023/02/14	3.3	53.58	5.1	53.50	53.40	-1.8	863	-0.21%
2023/02/13	3.7	53.70	0.7	54.00	53.70	3	865	0.35%
2023/02/10	1.9	54.68	0.5	54.99	54.40	1.3	868	0.15%
2023/02/09	0.6	55.13	0.3	55.17	55.00	0.3	867	0.03%
2023/02/08	1.2	54.60	5.2	54.36	54.60	-4	858	-0.46%
2023/02/07	0.1	53.76	0.3	53.86	53.90	-0.1	847	-0.02%
2023/02/06	2.3	53.30	2.1	53.55	53.70	0.3	844	0.03%
2023/02/03	1.1	53.53	1.3	53.01	53.80	-0.2	827	-0.02%
2023/02/02	4.5	52.96	2.3	53.16	53.40	2.2	800	0.28%
2023/02/01	3.6	52.20	1.3	52.18	52.40	2.3	786	0.29%
2023/01/31	1.9	51.78	0	0.00	51.90	1.9	787	0.24%
2023/01/30	4	51.61	0	51.50	51.60	3.9	779	0.51%
2023/01/17	0.8	51.66	0	0.00	51.50	0.8	768	0.11%
2023/01/16	0.4	51.60	4.5	51.79	51.50	-4.1	769	-0.53%
2023/01/13	3.7	51.48	0.1	51.80	51.30	3.6	762	0.47%
2023/01/12	6.7	52.15	5.1	51.61	51.70	1.6	768	0.21%
2023/01/11	2.2	51.98	2.9	52.17	52.30	-0.7	765	-0.09%
2023/01/10	1	50.00	5	50.10	50.00	-4	724	-0.55%
2023/01/09	0.7	50.18	6	50.07	50.10	-5.3	746	-0.72%
2023/01/06	0.2	50.10	0	0.00	50.00	0.2	749	0.03%
2023/01/05	1.5	50.07	2.3	50.13	50.10	-0.8	761	-0.10%
2023/01/04	0	50.00	3	49.98	50.10	-3	768	-0.39%
2023/01/03	4.5	49.97	3.1	49.87	50.00	1.4	793	0.18%
2022/12/30	4.3	49.74	1	49.80	50.10	3.3	797	0.42%
2022/12/29	1.5	49.22	1	49.35	49.70	0.5	788	0.07%
2022/12/28	0	0.00	2.6	49.51	49.50	-2.6	798	-0.32%
2022/12/27	3.3	49.45	0	49.55	49.45	3.3	814	0.40%
2022/12/26	1	49.30	0	0.00	49.45	1	832	0.12%
2022/12/23	1	49.19	0	0.00	49.25	1	858	0.12%
2022/12/22	0	49.35	0.6	49.32	49.15	-0.6	870	-0.07%
2022/12/21	5.2	48.89	0.3	49.15	48.90	4.9	891	0.55%
2022/12/20	5.5	49.25	1	48.95	48.95	4.5	891	0.50%
2022/12/19	2.2	49.73	1	49.55	49.80	1.2	898	0.13%
2022/12/16	2.5	49.43	0	0.00	49.35	2.5	904	0.28%
2022/12/15	1	49.85	2.2	50.01	50.20	-1.2	904	-0.13%
2022/12/14	0.2	50.10	5.3	50.00	49.95	-5	915	-0.55%
2022/12/13	1.7	50.03	1.9	50.12	49.75	-0.2	919	-0.02%
2022/12/12	1.5	49.99	0.1	49.80	49.80	1.4	928	0.15%
2022/12/09	1	49.60	1	49.85	49.75	0	969	0.00%
2022/12/08	4.5	49.55	7	49.57	49.45	-2.5	980	-0.26%
2022/12/07	7.1	49.75	12	49.92	49.80	-4.9	983	-0.50%
2022/12/06	7.3	50.14	0	0.00	50.00	7.3	984	0.74%
2022/12/05	3.6	50.90	0	0.00	50.70	3.6	987	0.36%
2022/12/02	0.2	51.04	2.2	50.86	51.00	-1.9	990	-0.19%
2022/12/01	2.7	51.50	0	51.40	51.30	2.7	998	0.27%
2022/11/30	1.7	50.93	3	51.13	51.10	-1.3	993	-0.13%
2022/11/29	2.4	50.16	0.4	50.10	50.10	2	981	0.21%
2022/11/28	8.1	49.50	2	49.40	50.40	6.1	981	0.62%
2022/11/25	0.2	50.68	5	50.10	50.00	-4.8	979	-0.49%
2022/11/24	0.6	50.05	0.3	50.10	50.20	0.3	981	0.03%
2022/11/23	0.4	49.84	0	0.00	49.75	0.4	993	0.04%
2022/11/22	0.3	49.18	0	0.00	49.35	0.3	1,018	0.03%
2022/11/21	4	48.89	1.4	49.03	48.90	2.7	1,032	0.26%
2022/11/18	0.4	49.49	3.1	49.24	49.20	-2.7	1,036	-0.26%
2022/11/17	0.4	49.47	0	0.00	49.55	0.4	1,047	0.03%
2022/11/16	3.3	49.87	1.1	50.32	49.30	2.2	1,046	0.21%
2022/11/15	1.2	50.80	2.1	50.70	50.60	-0.9	1,036	-0.09%
2022/11/14	1	50.22	1.8	50.74	50.90	-0.8	1,034	-0.07%
2022/11/11	0.6	50.30	6.4	50.12	50.10	-5.9	1,027	-0.57%
2022/11/10	1.2	50.03	0.1	50.40	50.00	1.1	1,024	0.11%
2022/11/09	1	50.20	1	50.20	50.50	0	1,024	0.00%
2022/11/08	0.5	49.84	0	49.90	49.75	0.5	1,046	0.05%
2022/11/07	0.1	49.00	6.1	48.66	49.30	-6	1,042	-0.57%
2022/11/04	5	47.95	0	0.00	48.05	5	1,036	0.48%
2022/11/03	0.7	47.61	1	47.80	48.00	-0.4	1,036	-0.04%
2022/11/02	1.4	47.64	3.7	47.62	47.60	-2.3	1,036	-0.22%
2022/11/01	1	47.15	3.5	47.25	47.10	-2.5	1,038	-0.24%
2022/10/31	1	47.00	0.1	47.08	46.55	1	1,050	0.09%
2022/10/28	1.6	47.14	0	0.00	46.70	1.6	1,072	0.14%
2022/10/27	0	47.30	15	47.65	47.10	-15	1,103	-1.36%
2022/10/26	7.1	45.91	18.5	46.29	46.40	-11.4	1,123	-1.01%
2022/10/25	9	46.20	11	46.20	46.25	-2	1,140	-0.18%
2022/10/24	1.6	47.37	1.1	47.11	47.10	0.6	1,159	0.05%
2022/10/21	0.2	47.22	0	0.00	46.90	0.2	1,161	0.01%
2022/10/20	0.5	47.16	0.1	46.95	47.10	0.4	1,176	0.04%
2022/10/19	0.3	48.32	0.9	48.28	47.95	-0.6	1,179	-0.05%
2022/10/18	0.5	47.64	11	47.81	48.00	-10.5	1,184	-0.89%
2022/10/17	23.3	46.63	4	47.30	47.60	19.3	1,188	1.63%
2022/10/14	1.1	48.23	4.5	48.56	48.60	-3.4	1,164	-0.29%
2022/10/13	0.8	48.45	1.1	48.27	48.25	-0.3	1,167	-0.02%
2022/10/12	3.2	48.09	1.6	47.96	48.90	1.6	1,159	0.14%
2022/10/11	13.4	48.48	4.8	48.00	48.30	8.6	1,154	0.74%
2022/10/07	6.3	50.09	31.2	50.14	49.85	-24.9	1,128	-2.20%
2022/10/06	3.4	50.63	0.1	50.80	50.60	3.3	1,125	0.30%
2022/10/05	6.3	50.80	1.3	50.90	50.90	5	1,137	0.44%
2022/10/04	9.4	49.84	14.1	49.90	49.95	-4.6	1,131	-0.41%
2022/10/03	13.4	50.00	18.7	50.06	49.65	-5.4	1,122	-0.48%
2022/09/30	7.9	50.26	2.1	50.69	50.70	5.8	1,117	0.52%
2022/09/29	1.4	51.30	38.5	51.34	51.20	-37.1	1,100	-3.37%
2022/09/28	3.9	51.59	34.8	51.41	51.10	-30.8	1,098	-2.81%
2022/09/27	0.5	52.48	2.2	52.40	52.70	-1.7	1,088	-0.15%
2022/09/26	3.4	53.31	19.7	52.92	52.60	-16.3	1,093	-1.49%
2022/09/23	0.3	54.32	0.1	54.20	54.20	0.2	1,088	0.02%
2022/09/22	3.1	53.24	5	53.28	54.20	-1.9	1,101	-0.17%
2022/09/21	1.2	54.13	1	54.00	53.60	0.2	1,095	0.02%
2022/09/20	3	53.90	1.1	54.20	54.30	1.9	1,085	0.18%
2022/09/19	5.3	54.19	0	0.00	53.90	5.3	1,089	0.49%
2022/09/16	3.4	54.43	1.5	54.83	54.30	1.9	1,097	0.18%
2022/09/15	7.3	54.64	2	54.60	54.80	5.3	1,065	0.50%
2022/09/14	1.6	54.82	0	0.00	54.70	1.6	1,064	0.15%
2022/09/13	4.4	55.44	0	0.00	55.40	4.4	1,077	0.41%
2022/09/12	3.3	55.42	5.2	55.40	55.30	-1.9	1,080	-0.18%
2022/09/08	0.4	55.24	0	0.00	55.70	0.4	1,089	0.03%
2022/09/07	3.7	55.16	1.2	54.86	54.60	2.5	1,098	0.23%
2022/09/06	6.5	56.05	2.2	55.80	55.70	4.3	1,090	0.39%
2022/09/05	4.3	56.11	0	0.00	56.00	4.3	1,098	0.39%
2022/09/02	2.5	56.49	0	0.00	56.20	2.5	1,115	0.22%
2022/09/01	3	56.33	1	56.30	56.50	2	1,126	0.18%
2022/08/31	2.1	56.87	1	57.00	57.00	1.1	1,130	0.10%
2022/08/30	4.6	56.94	11.1	56.84	56.90	-6.5	1,151	-0.56%
2022/08/29	11	58.67	0	0.00	58.80	11	1,148	0.96%
2022/08/26	10.1	59.94	0	0.00	59.60	10.1	1,134	0.89%
2022/08/25	4.7	60.37	1.2	60.17	60.20	3.5	1,149	0.31%
2022/08/24	10.2	60.18	9.7	59.92	59.90	0.5	1,143	0.04%
2022/08/23	1.3	59.41	4	59.65	59.70	-2.7	1,161	-0.23%
2022/08/22	3.6	59.36	3.1	59.52	59.50	0.5	1,169	0.04%
2022/08/19	4	59.00	0	59.40	59.30	4	1,172	0.34%
2022/08/18	0	59.45	1	59.00	59.30	-1	1,192	-0.08%
2022/08/17	8.5	59.50	5.2	59.37	59.20	3.3	1,207	0.27%
2022/08/16	2.8	59.42	1.3	59.54	59.40	1.5	1,210	0.13%
2022/08/15	2.7	59.21	6.8	59.70	59.80	-4	1,214	-0.33%
2022/08/12	5.5	57.88	4	57.88	57.70	1.5	1,209	0.13%
2022/08/11	7.3	56.67	0	0.00	57.40	7.3	1,248	0.58%
2022/08/10	6.2	56.70	1	56.50	56.50	5.2	1,261	0.41%
2022/08/09	7.3	56.52	0	0.00	57.00	7.3	1,269	0.57%
2022/08/08	8.5	56.96	2	56.90	56.90	6.5	1,287	0.50%
2022/08/05	0.1	57.31	0.2	57.43	57.60	0	1,315	0.00%
2022/08/04	4.7	56.18	0	0.00	56.40	4.7	1,338	0.35%
2022/08/03	6.6	56.99	12.2	57.24	57.10	-5.6	1,330	-0.42%
2022/08/02	20.7	58.54	14	58.43	58.50	6.7	1,335	0.51%
2022/08/01	15.2	59.19	0.3	59.47	58.90	14.8	1,367	1.08%
2022/07/29	2.3	58.59	15.6	59.29	59.90	-13.4	1,376	-0.97%
2022/07/28	1.5	58.20	2.6	58.40	58.20	-1.2	1,361	-0.09%
2022/07/27	6	57.70	1	58.20	58.40	5	1,374	0.36%
2022/07/26	0.2	57.42	2	57.95	58.00	-1.8	1,398	-0.13%
2022/07/25	4.1	57.19	2.1	57.12	57.40	2	1,424	0.14%
2022/07/22	3	56.07	3	56.50	56.60	0	1,450	0.00%
2022/07/21	0.3	55.80	0	0.00	55.90	0.3	1,521	0.02%
2022/07/20	0.2	56.26	23.2	56.33	55.90	-23	1,588	-1.45%
2022/07/19	0	54.80	0.1	56.10	55.90	-0.1	1,639	-0.01%
2022/07/18	2.3	54.48	0	0.00	54.60	2.3	1,697	0.14%
2022/07/15	7.5	54.62	0	55.00	54.50	7.5	1,733	0.43%
2022/07/14	15.5	55.09	0	0.00	54.90	15.5	1,776	0.87%
2022/07/13	1	54.70	8.1	55.14	55.50	-7.1	1,796	-0.40%
2022/07/12	3.4	54.38	0	54.60	54.10	3.4	1,811	0.19%
2022/07/11	0	54.50	3.4	54.32	54.90	-3.4	1,838	-0.18%
2022/07/08	3.6	54.94	5	54.60	54.60	-1.4	1,841	-0.08%
2022/07/07	4	55.48	0	0.00	55.40	4	1,841	0.22%
2022/07/06	2.5	55.65	0	0.00	55.40	2.5	1,861	0.13%
2022/07/05	0	55.60	9.4	56.07	56.40	-9.4	1,879	-0.50%
2022/07/04	2.4	54.54	0	0.00	55.00	2.4	1,894	0.13%
2022/07/01	3.4	54.86	2	54.75	54.70	1.4	1,942	0.07%
2022/06/30	1.1	56.01	3.6	55.95	56.10	-2.5	1,971	-0.13%
2022/06/29	0.3	56.67	0	0.00	57.00	0.3	1,977	0.01%
2022/06/28	0.4	57.08	2	56.80	57.00	-1.6	1,990	-0.08%
2022/06/27	2.1	57.16	1.2	56.99	57.10	0.8	1,998	0.04%
2022/06/24	1	56.50	2	57.15	56.90	-1	1,999	-0.05%
2022/06/23	2.4	55.66	5.5	56.40	56.00	-3.2	1,994	-0.16%
2022/06/22	0.2	55.35	5	55.50	55.30	-4.8	2,002	-0.24%
2022/06/21	0.1	55.34	5.4	55.96	56.10	-5.3	2,007	-0.26%
2022/06/20	1.1	54.11	2.3	54.24	54.00	-1.2	2,016	-0.06%
2022/06/17	0.9	54.50	2	54.45	54.30	-1.1	2,045	-0.05%
2022/06/16	4.4	55.62	2	55.30	55.10	2.4	2,066	0.11%
2022/06/15	1.5	55.63	3.3	55.65	55.80	-1.8	2,122	-0.09%
2022/06/14	0.2	55.44	3.7	55.45	55.90	-3.5	2,143	-0.16%
2022/06/13	7.6	55.95	1	56.10	55.90	6.6	2,177	0.30%
2022/06/10	6.3	56.99	0	0.00	57.30	6.3	2,181	0.29%
2022/06/09	7.4	57.78	0.2	58.30	57.70	7.2	2,211	0.33%
2022/06/08	1.5	58.01	12.7	58.17	58.40	-11.2	2,332	-0.48%
2022/06/07	2.2	56.81	2.9	56.94	57.00	-0.8	2,481	-0.03%
2022/06/06	2.8	55.89	3	56.07	56.10	-0.2	2,507	-0.01%
2022/06/02	18.3	55.97	1.1	55.94	55.90	17.3	2,583	0.67%
2022/06/01	8.5	57.50	3.1	57.57	57.50	5.4	2,618	0.21%
2022/05/31	4.4	57.35	1	57.70	57.70	3.4	2,657	0.13%
2022/05/30	3.6	57.23	4.6	57.20	57.30	-1	2,717	-0.04%
2022/05/27	1.3	55.95	2	56.00	56.00	-0.7	2,803	-0.03%
2022/05/26	4.9	56.32	1.1	56.12	56.00	3.8	2,827	0.13%
2022/05/25	4.1	54.70	7.8	55.06	55.10	-3.6	2,826	-0.13%
2022/05/24	5	54.27	2	54.10	53.90	3	2,888	0.10%
2022/05/23	1.2	54.53	0.4	54.91	54.60	0.9	2,899	0.03%
2022/05/20	7.8	54.52	6.5	54.33	54.60	1.3	2,926	0.04%
2022/05/19	5.3	55.29	1.4	55.54	55.20	3.8	2,918	0.13%
2022/05/18	13	54.22	0.5	54.61	54.50	12.5	2,890	0.43%
2022/05/17	4.7	53.31	22.2	53.32	53.50	-17.5	2,896	-0.60%
2022/05/16	8.4	53.61	4.2	53.90	53.60	4.2	2,928	0.14%
2022/05/13	3.7	52.50	7.3	52.14	52.70	-3.7	2,958	-0.12%
2022/05/12	24.4	52.37	1.5	52.27	52.00	22.9	2,961	0.77%
2022/05/11	4.2	53.57	1	53.72	53.20	3.3	2,971	0.11%
2022/05/10	9.7	53.79	1	53.50	53.90	8.7	3,016	0.29%
2022/05/09	18.2	53.80	4	54.05	53.30	14.2	3,041	0.47%
2022/05/06	37.2	55.38	2	55.47	55.20	35.2	3,004	1.17%
2022/05/05	8.6	56.63	1.1	56.53	56.60	7.5	2,998	0.25%
2022/05/04	8.4	56.11	1.2	56.13	56.10	7.2	2,996	0.24%
2022/05/03	12.8	55.37	2	55.45	55.80	10.8	2,992	0.36%
2022/04/29	16.3	56.62	0.2	57.50	56.20	16.2	2,979	0.54%
2022/04/28	8.1	56.07	0	0.00	55.90	8.1	2,950	0.27%
2022/04/27	31.5	56.51	32.3	56.44	55.80	-0.8	2,934	-0.03%
2022/04/26	31.7	58.54	11.9	58.19	58.30	19.8	2,874	0.69%
2022/04/25	27	60.13	18	60.24	59.80	8.9	2,824	0.32%
2022/04/22	22.2	62.24	2	62.21	62.20	20.2	2,784	0.72%
2022/04/21	27.6	63.91	2.3	64.28	63.80	25.4	2,750	0.92%
2022/04/20	5.9	65.66	10	65.50	65.90	-4.1	2,740	-0.15%
2022/04/19	5.3	65.67	6	65.80	65.90	-0.7	2,709	-0.03%
2022/04/18	33.5	66.23	7.5	66.30	65.60	26	2,710	0.96%
2022/04/15	13.3	66.82	12.6	66.95	67.00	0.7	2,698	0.03%
2022/04/14	2.1	66.01	5.5	66.00	66.20	-3.4	2,679	-0.13%
2022/04/13	0.7	65.72	3	65.67	66.10	-2.3	2,686	-0.09%
2022/04/12	9.9	65.39	2.2	65.59	65.20	7.7	2,685	0.29%
2022/04/11	9.1	66.85	11.4	66.79	66.70	-2.3	2,687	-0.09%
2022/04/08	13.9	66.08	4.8	66.23	66.50	9.1	2,667	0.34%
2022/04/07	8.4	66.15	13.1	66.15	66.00	-4.7	2,676	-0.18%
2022/04/06	8.4	64.66	4.7	64.91	65.50	3.7	2,645	0.14%
2022/04/01	11	63.65	2.7	63.67	63.60	8.3	2,641	0.31%
2022/03/31	10.5	64.41	0.1	64.70	64.20	10.4	2,644	0.39%
2022/03/30	1.6	64.50	4.5	64.48	64.40	-2.8	2,649	-0.11%
2022/03/29	4.9	64.31	4.5	64.21	64.10	0.4	2,675	0.02%
2022/03/28	4.6	63.89	7.3	64.04	64.60	-2.7	2,682	-0.10%
2022/03/25	5.3	64.26	1.1	64.41	64.20	4.2	2,674	0.16%
2022/03/24	3.4	64.61	3.6	64.79	64.80	-0.2	2,658	-0.01%
2022/03/23	4	64.77	2	65.00	64.90	2	2,667	0.07%
2022/03/22	18.7	64.81	12.6	64.46	65.00	6.1	2,644	0.23%
2022/03/21	7.4	63.75	19	63.71	64.00	-11.6	2,607	-0.44%
2022/03/18	20.5	62.60	2.3	62.90	62.10	18.2	2,579	0.71%
2022/03/17	10.8	63.41	7.3	63.94	63.40	3.5	2,525	0.14%
2022/03/16	14.3	62.60	29.7	62.88	62.80	-15.4	2,504	-0.61%
2022/03/15	22.7	63.70	7.3	63.68	63.40	15.5	2,463	0.63%
2022/03/14	13.6	63.99	2.6	64.21	64.20	11	2,444	0.45%
2022/03/11	42.5	63.51	13.5	63.35	63.60	28.9	2,408	1.20%
2022/03/10	59.9	64.73	183.4	64.58	65.20	-123.5	2,278	-5.42%	大賣/鉅額交易
2022/03/09	13.3	66.83	0	0.00	67.00	13.3	2,103	0.63%
2022/03/08	33.6	67.13	6.8	66.22	65.80	26.8	2,069	1.30%
2022/03/07	16.9	69.06	4.4	68.95	68.90	12.4	1,993	0.62%
2022/03/04	29.6	71.71	6.6	71.46	70.90	23	1,942	1.18%
2022/03/03	63.5	72.48	78.2	72.73	72.10	-14.7	1,919	-0.77%
2022/03/02	53.8	71.25	18.7	71.13	71.80	35.2	1,842	1.91%
2022/03/01	6.5	68.70	36.1	68.73	68.80	-29.6	1,748	-1.69%
2022/02/25	5	67.28	0.1	67.20	67.00	5	1,721	0.29%
2022/02/24	20.4	67.20	3.2	67.54	66.90	17.2	1,710	1.01%
2022/02/23	6.1	67.82	1.5	67.91	68.20	4.6	1,644	0.28%
2022/02/22	17.6	67.18	1.1	67.09	67.20	16.5	1,643	1.00%
2022/02/21	0.4	67.64	6	67.50	67.60	-5.6	1,614	-0.35%
2022/02/18	3	67.44	0	0.00	67.60	3	1,607	0.19%
2022/02/17	14.5	67.75	3	67.50	67.80	11.5	1,605	0.72%
2022/02/16	9.6	67.23	4	67.12	67.50	5.6	1,618	0.35%
2022/02/15	18.1	67.67	0.1	67.53	67.20	18	1,601	1.12%
2022/02/14	21.2	66.38	2.2	66.30	66.90	19	1,560	1.21%
2022/02/11	10.4	66.87	16.2	66.32	66.30	-5.8	1,560	-0.37%
2022/02/10	13.4	65.59	20	65.79	66.30	-6.7	1,527	-0.44%
2022/02/09	4.2	63.99	13.2	63.45	64.40	-9	1,484	-0.61%
2022/02/08	23.8	61.87	5.1	61.71	62.20	18.7	1,440	1.30%
2022/02/07	9.8	61.00	0	0.00	61.30	9.8	1,441	0.68%
2022/01/26	6.5	61.34	1	61.50	61.10	5.5	1,477	0.37%
2022/01/25	18.1	60.75	3	60.70	61.20	15.1	1,560	0.97%
2022/01/24	18.1	60.77	7.1	60.84	61.20	11	1,545	0.71%
2022/01/21	13.5	61.38	10	61.50	61.30	3.5	1,525	0.23%
2022/01/20	3.2	61.56	5	62.20	61.50	-1.8	1,513	-0.12%
2022/01/19	3.3	61.56	5.3	61.91	61.50	-2	1,501	-0.13%
2022/01/18	12.4	62.14	0.1	62.40	61.80	12.4	1,492	0.83%
2022/01/17	2	62.42	2	62.45	62.20	0	1,479	0.00%
2022/01/14	8.2	62.24	10.1	62.14	61.60	-1.9	1,469	-0.13%
2022/01/13	15.3	62.02	5	62.18	62.30	10.3	1,475	0.69%
2022/01/12	3.2	60.99	2.1	60.85	61.50	1	1,476	0.07%
2022/01/11	11.3	60.68	2.2	60.44	60.50	9.1	1,473	0.62%
2022/01/10	13.6	60.36	1.2	60.84	60.80	12.4	1,458	0.85%
2022/01/07	0.5	60.92	3.1	60.91	60.90	-2.6	1,445	-0.18%
2022/01/06	4.5	60.48	1	60.51	60.90	3.5	1,442	0.24%
2022/01/05	7.5	60.52	2	60.80	60.50	5.4	1,439	0.38%
2022/01/04	24.6	60.74	3.4	60.73	60.40	21.2	1,466	1.44%
2022/01/03	2.5	61.98	2.5	62.06	61.60	0	1,452	0.00%
2021/12/30	8.5	61.88	1	62.20	61.90	7.5	1,464	0.51%
2021/12/29	8.9	62.04	34	62.34	62.00	-25.1	1,447	-1.73%
2021/12/28	3.4	62.09	31.4	62.15	62.20	-28	1,438	-1.95%
2021/12/27	11.4	60.77	11.3	60.50	61.00	0	1,423	0.00%
2021/12/24	1.4	59.92	0.2	60.03	59.80	1.2	1,438	0.08%
2021/12/23	2.4	59.69	12.5	59.62	59.80	-10.1	1,446	-0.70%
2021/12/22	3.4	58.58	3.6	58.42	58.70	-0.2	1,441	-0.01%
2021/12/21	4	57.88	2	58.00	58.00	2	1,450	0.14%
2021/12/20	1.2	57.72	0	0.00	57.80	1.2	1,518	0.08%
2021/12/17	9.4	57.48	2	57.90	57.40	7.4	1,629	0.45%
2021/12/16	1.4	57.73	6	57.80	58.00	-4.6	1,693	-0.27%
2021/12/15	1.1	57.42	10.1	57.67	57.70	-9	1,815	-0.50%
2021/12/14	6.2	57.11	0.9	57.48	57.40	5.3	2,053	0.26%
2021/12/13	6.5	58.16	5.5	57.86	57.70	0.9	2,140	0.04%
2021/12/10	6.2	57.54	0	0.00	57.50	6.2	2,196	0.28%
2021/12/09	9.4	57.37	3	57.30	57.40	6.4	2,242	0.29%
2021/12/08	2.2	57.22	0.1	57.48	57.40	2.1	2,292	0.09%
2021/12/07	1.1	56.82	3.1	56.94	57.30	-2	2,338	-0.09%
2021/12/06	0.6	57.02	1.1	56.91	56.90	-0.5	2,386	-0.02%
2021/12/03	1.1	57.20	0.6	57.28	57.00	0.5	2,487	0.02%
2021/12/02	0.2	57.29	5.3	57.12	57.20	-5.1	2,522	-0.20%
2021/12/01	1.2	56.94	11	57.46	57.50	-9.8	2,532	-0.39%
2021/11/30	4.2	56.74	3.7	56.92	57.50	0.5	2,526	0.02%
2021/11/29	8.5	56.23	20.1	56.10	56.10	-11.6	2,516	-0.46%
2021/11/26	17.9	56.49	2	56.70	56.50	15.9	2,513	0.63%
2021/11/25	6.2	56.80	0	0.00	57.00	6.2	2,504	0.25%
2021/11/24	3.8	56.83	0.1	57.00	56.80	3.7	2,511	0.15%
2021/11/23	3.8	56.66	4.3	56.60	56.70	-0.6	2,539	-0.02%
2021/11/22	14.7	56.91	2.2	56.87	57.00	12.5	2,537	0.49%
2021/11/19	9.5	57.44	23.9	57.32	57.30	-14.4	2,534	-0.57%
2021/11/18	5.3	57.69	0	0.00	57.90	5.3	2,522	0.21%
2021/11/17	4.6	57.79	0.2	57.83	57.80	4.3	2,521	0.17%
2021/11/16	4.4	57.72	4.5	57.91	58.00	-0.1	2,523	0.00%
2021/11/15	13.3	57.81	0.1	57.90	57.80	13.2	2,529	0.52%
2021/11/12	9	58.50	10.1	58.19	58.80	-1.1	2,515	-0.04%
2021/11/11	3.5	57.05	22.4	57.09	57.40	-18.9	2,499	-0.75%
2021/11/10	13.9	56.95	12.2	56.56	56.80	1.7	2,512	0.07%
2021/11/09	3.1	57.24	6.4	57.13	57.70	-3.3	2,482	-0.13%
2021/11/08	33.4	57.50	8.6	57.19	57.20	24.8	2,473	1.00%
2021/11/05	6.9	57.43	4.7	57.36	57.30	2.2	2,464	0.09%
2021/11/04	3.3	57.84	14.3	58.04	57.80	-11	2,457	-0.45%
2021/11/03	14.4	57.67	5.2	58.04	58.20	9.2	2,449	0.38%
2021/11/02	26.3	57.93	27.6	57.99	59.10	-1.3	2,401	-0.05%
2021/11/01	3	55.76	4.1	55.78	55.80	-1.1	2,307	-0.05%
2021/10/29	1.1	55.63	1	55.70	55.80	0.1	2,304	0.01%
2021/10/28	2.1	55.54	3	55.37	55.90	-0.9	2,305	-0.04%
2021/10/27	4.7	55.73	1.3	55.65	55.50	3.4	2,314	0.15%
2021/10/26	1.4	55.81	7.4	55.40	55.70	-6.1	2,322	-0.26%
2021/10/25	3.1	54.94	0	55.20	55.20	3	2,318	0.13%
2021/10/22	7.7	55.47	7	55.34	55.20	0.7	2,337	0.03%
2021/10/21	16.3	56.01	10	55.66	55.50	6.3	2,359	0.27%
2021/10/20	5.5	55.63	5.3	56.03	56.30	0.2	2,334	0.01%
2021/10/19	2	55.15	4.2	55.96	56.00	-2.2	2,310	-0.09%
2021/10/18	3.6	54.90	1.1	54.79	54.90	2.6	2,330	0.11%
2021/10/15	21.6	54.34	0	0.00	54.50	21.6	2,363	0.91%
2021/10/14	11.3	54.38	0	54.60	54.20	11.2	2,374	0.47%
2021/10/13	0.2	54.86	1	54.80	54.60	-0.8	2,374	-0.04%
2021/10/12	23.7	54.93	2	54.60	54.60	21.7	2,399	0.90%
2021/10/08	8.6	56.31	1.1	56.38	56.10	7.5	2,386	0.32%
2021/10/07	4.8	55.78	2.1	55.66	55.90	2.7	2,375	0.11%
2021/10/06	6.7	54.87	1.5	55.26	54.80	5.3	2,372	0.22%
2021/10/05	0.5	54.26	2	54.05	54.60	-1.5	2,378	-0.07%
2021/10/04	1.3	54.64	3	54.53	54.20	-1.7	2,372	-0.07%
2021/10/01	8.1	55.01	8.5	54.83	54.90	-0.5	2,358	-0.02%
2021/09/30	3.8	55.06	4.1	55.34	56.00	-0.3	2,325	-0.01%
2021/09/29	16.7	54.46	0.2	55.00	54.50	16.5	2,305	0.72%
2021/09/28	10.8	54.80	3	54.23	54.70	7.8	2,285	0.34%
2021/09/27	28.4	54.94	31.1	55.03	54.60	-2.7	2,265	-0.12%
2021/09/24	50.3	56.21	25.2	56.56	56.00	25.2	2,215	1.14%
2021/09/23	17	59.52	34.8	59.67	60.00	-17.9	2,148	-0.83%
2021/09/22	28.7	58.63	33.7	57.32	59.00	-4.9	2,087	-0.24%
2021/09/17	97.8	58.89	27.3	58.71	57.40	70.4	1,997	3.53%
2021/09/16	37.7	62.15	31.2	62.59	62.50	6.5	1,799	0.36%
2021/09/15	13.2	60.33	14.8	60.64	61.20	-1.6	1,721	-0.09%
2021/09/14	10.5	59.73	17.1	59.66	60.00	-6.6	1,666	-0.40%
2021/09/13	24.7	58.48	16	58.56	59.00	8.7	1,618	0.54%
2021/09/10	6.3	57.03	17.7	57.05	57.70	-11.4	1,587	-0.72%
2021/09/09	15.6	56.17	6.9	56.19	56.50	8.7	1,562	0.56%
2021/09/08	29.4	55.96	16.4	55.80	55.60	12.9	1,527	0.85%
2021/09/07	27	53.75	19	53.86	54.30	8	1,440	0.56%
2021/09/06	3.5	52.96	2.2	53.04	53.00	1.3	1,440	0.09%
2021/09/03	10.5	52.75	1	52.80	52.90	9.5	1,434	0.66%
2021/09/02	2.3	52.47	1	52.50	52.40	1.3	1,436	0.09%
2021/09/01	5	52.96	0	0.00	52.60	5	1,434	0.35%
2021/08/31	4.5	52.66	0	0.00	52.60	4.5	1,425	0.32%
2021/08/30	3.3	52.57	1.6	52.64	52.70	1.8	1,428	0.12%
2021/08/27	7.9	52.40	12.3	52.53	52.80	-4.4	1,438	-0.31%
2021/08/26	0.7	51.39	1.5	51.57	51.40	-0.8	1,413	-0.06%
2021/08/25	1	51.11	4.4	51.52	51.60	-3.4	1,434	-0.24%
2021/08/24	1	50.70	0	0.00	50.80	1	1,442	0.07%
2021/08/23	3.5	50.66	0.2	50.70	50.60	3.3	1,475	0.23%
2021/08/20	2.6	49.86	12.2	49.88	49.80	-9.6	1,500	-0.64%
2021/08/19	7.7	50.02	2.8	50.09	49.90	4.9	1,503	0.33%
2021/08/18	11.6	50.10	13.1	50.48	50.80	-1.5	1,492	-0.10%
2021/08/17	9.2	50.79	4.2	50.82	50.70	5	1,484	0.34%
2021/08/16	4.6	51.06	4.9	51.19	50.90	-0.4	1,490	-0.02%
2021/08/13	6.9	51.31	0.2	51.40	51.20	6.7	1,483	0.45%
2021/08/12	8.2	51.00	4	51.10	51.20	4.2	1,503	0.28%
2021/08/11	14.5	51.15	13.4	51.33	50.90	1.1	1,515	0.07%
2021/08/10	3.2	51.02	14.1	50.98	51.00	-10.8	1,544	-0.70%
2021/08/09	2.3	51.34	7	51.57	51.20	-4.7	1,621	-0.29%
2021/08/06	7.6	51.94	5	51.96	51.90	2.6	1,643	0.16%
2021/08/05	0.1	52.50	3.1	52.28	52.40	-3	1,728	-0.18%
2021/08/04	5.3	52.62	3.1	52.54	52.40	2.3	1,861	0.12%
2021/08/03	1	52.50	0.1	52.60	52.80	0.9	1,922	0.05%
2021/08/02	6.3	52.08	3.7	52.33	52.30	2.5	1,932	0.13%
2021/07/30	8.3	52.61	1	52.60	52.50	7.3	1,935	0.38%
2021/07/29	3.3	52.99	6.1	53.08	53.20	-2.8	1,945	-0.14%
2021/07/28	7	52.83	11	52.83	52.70	-4	1,954	-0.20%
2021/07/27	8.1	53.35	3.5	53.13	53.40	4.6	2,007	0.23%
2021/07/26	2.1	52.60	1	52.60	52.60	1.1	2,005	0.05%
2021/07/23	0.2	52.60	3.2	52.48	52.60	-3	2,043	-0.14%
2021/07/22	5.1	52.76	13.5	52.62	52.70	-8.5	2,107	-0.40%
2021/07/21	14.2	52.42	9.1	52.52	52.70	5.1	2,111	0.24%
2021/07/20	5.5	52.09	8	52.18	52.10	-2.5	2,135	-0.12%
2021/07/19	3.2	51.84	3.4	51.76	52.00	-0.2	2,233	-0.01%
2021/07/16	13.4	51.75	2.5	51.96	51.40	10.9	2,391	0.46%
2021/07/15	6.1	51.37	6.2	51.46	51.70	-0.2	2,464	-0.01%
2021/07/14	0.3	50.80	2	50.80	50.90	-1.7	2,504	-0.07%
2021/07/13	3.3	50.83	7.2	50.80	50.90	-3.9	2,572	-0.15%
2021/07/12	5.3	50.79	14.4	51.09	50.80	-9	2,628	-0.34%
2021/07/09	0.2	50.49	0	0.00	50.60	0.2	2,650	0.01%
2021/07/08	0.2	50.49	0.1	50.42	50.60	0.1	2,770	0.00%
2021/07/07	4.2	50.36	3.4	50.41	50.50	0.8	2,804	0.03%
2021/07/06	1.2	50.42	15	50.60	50.60	-13.8	2,848	-0.48%
2021/07/05	6	50.28	0.3	50.50	50.50	5.8	2,888	0.20%
2021/07/02	1.3	50.68	15.1	50.50	50.50	-13.8	2,927	-0.47%
2021/07/01	4.7	50.58	2.3	50.41	50.70	2.3	3,009	0.08%
2021/06/30	5.3	50.22	4	50.37	50.00	1.2	3,082	0.04%
2021/06/29	5.7	50.83	5.5	51.09	50.80	0.2	3,095	0.01%
2021/06/28	6.9	50.64	18.1	50.73	51.10	-11.2	3,240	-0.35%
2021/06/25	0.6	50.09	27.3	50.06	50.20	-26.7	3,240	-0.82%
2021/06/24	10.7	49.54	1.1	49.49	49.60	9.6	3,251	0.29%
2021/06/23	1.1	49.00	3.2	49.10	49.45	-2.1	3,261	-0.06%
2021/06/22	0.1	49.05	2.1	48.95	49.00	-2	3,259	-0.06%
2021/06/21	5	48.93	15.2	48.87	48.95	-10.2	3,281	-0.31%
2021/06/18	1	49.10	4.1	49.16	49.45	-3.1	3,329	-0.09%
2021/06/17	6.3	49.03	3.2	49.15	49.10	3.1	3,367	0.09%
2021/06/16	0.5	48.91	11.5	48.89	49.00	-11	3,404	-0.32%
2021/06/15	6	48.77	14.5	48.64	49.00	-8.5	3,406	-0.25%
2021/06/11	1.2	48.08	2.3	48.03	48.10	-1.1	3,383	-0.03%
2021/06/10	0.3	48.02	0	0.00	48.00	0.3	3,400	0.01%
2021/06/09	2.3	47.88	9.5	47.90	47.90	-7.1	3,418	-0.21%
2021/06/08	1.3	48.00	1.1	47.87	47.95	0.2	3,440	0.01%
2021/06/07	0.9	48.02	4	47.81	48.05	-3.1	3,504	-0.09%
2021/06/04	8.6	47.92	4.7	47.93	47.90	3.9	3,529	0.11%
2021/06/03	6.2	48.49	52	48.53	48.50	-45.8	3,557	-1.29%
2021/06/02	3.4	48.14	4.2	48.19	48.60	-0.7	3,595	-0.02%
2021/06/01	8.5	48.04	2	48.10	48.20	6.5	3,607	0.18%
2021/05/31	37.5	48.54	55.1	48.70	48.30	-17.6	3,617	-0.49%
2021/05/28	12.6	48.82	8.7	48.58	49.00	4	3,612	0.11%
2021/05/27	2.4	47.64	0	47.75	48.00	2.4	3,607	0.07%
2021/05/26	0.4	47.83	0.4	47.84	47.85	0	3,624	0.00%
2021/05/25	2.9	47.84	1	47.70	47.70	1.9	3,633	0.05%
2021/05/24	1.7	47.51	0	0.00	47.55	1.7	3,666	0.05%
2021/05/21	2.2	47.50	0.6	47.50	47.65	1.6	3,673	0.04%
2021/05/20	7.3	46.87	10	47.05	47.00	-2.7	3,681	-0.07%
2021/05/19	2.3	46.63	2	46.52	46.90	0.3	3,677	0.01%
2021/05/18	9.7	46.24	4.3	45.98	46.75	5.4	3,697	0.15%
2021/05/17	18.9	45.02	21.9	45.08	45.50	-2.9	3,698	-0.08%
2021/05/14	5.4	46.79	1	46.85	46.75	4.4	3,624	0.12%
2021/05/13	9.2	46.33	17.5	45.79	46.05	-8.3	3,597	-0.23%
2021/05/12	24.1	46.23	14.2	45.98	45.60	9.9	3,500	0.28%
2021/05/11	4	48.86	14	48.89	48.95	-10	3,380	-0.30%
2021/05/10	2.3	48.54	3	48.57	48.70	-0.7	3,332	-0.02%
2021/05/07	3.6	48.40	0	0.00	48.35	3.6	3,371	0.11%
2021/05/06	107.3	47.98	2.8	47.87	48.00	104.6	3,376	3.10%	大買/鉅額交易
2021/05/05	4.3	47.61	12.1	47.75	47.60	-7.7	3,361	-0.23%
2021/05/04	17.9	47.86	5	47.42	47.40	12.9	3,359	0.38%
2021/05/03	12.8	48.50	0	0.00	48.40	12.8	3,306	0.39%
2021/04/29	14.6	48.93	2.6	49.35	49.25	12	3,293	0.37%
2021/04/28	13.5	48.78	16.4	49.02	49.45	-2.9	3,284	-0.09%
2021/04/27	14.4	47.98	9.6	48.01	48.00	4.8	3,277	0.15%
2021/04/26	9.1	47.96	5	48.05	48.35	4.1	3,263	0.13%
2021/04/23	29.1	48.68	25	48.77	48.50	4.1	3,221	0.13%
2021/04/22	63.7	50.42	26.3	50.68	50.00	37.4	3,147	1.19%
2021/04/21	36.2	52.52	20.7	52.56	53.00	15.5	3,007	0.51%
2021/04/20	7	51.99	21.9	52.01	52.00	-14.9	2,918	-0.51%
2021/04/19	10.1	52.09	9.2	52.15	52.10	0.9	2,875	0.03%
2021/04/16	8.6	50.94	14.7	51.18	51.90	-6.1	2,820	-0.22%
2021/04/15	6.5	50.22	10.2	50.21	50.40	-3.7	2,779	-0.13%
2021/04/14	24.6	49.89	4.6	49.76	50.00	19.9	2,764	0.72%
2021/04/13	3.6	51.61	5.4	51.59	51.40	-1.8	2,682	-0.07%
2021/04/12	13.2	50.94	60.5	50.89	51.30	-47.3	2,672	-1.77%
2021/04/09	6.2	49.98	26.2	50.03	50.30	-20.1	2,658	-0.75%
2021/04/08	18.2	49.97	4.1	49.96	50.00	14.2	2,627	0.54%
2021/04/07	11.5	49.94	5.2	49.83	50.10	6.3	2,613	0.24%
2021/04/06	5.7	48.79	25	48.64	49.20	-19.3	2,600	-0.74%
2021/04/01	8.4	47.50	11.2	47.58	47.65	-2.9	2,541	-0.11%
2021/03/31	39.2	47.47	18	47.38	47.35	21.1	2,491	0.85%
2021/03/30	3	46.33	15	46.37	46.50	-12	2,334	-0.51%
2021/03/29	6.3	46.13	21.3	46.07	46.30	-15.1	2,304	-0.65%
2021/03/26	1.2	45.49	2.2	45.61	45.70	-1	2,288	-0.04%
2021/03/25	1	45.35	16.3	45.39	45.45	-15.3	2,270	-0.67%
2021/03/24	11	45.41	4.2	45.45	45.45	6.8	2,261	0.30%
2021/03/23	17.2	45.46	30	45.46	45.50	-12.8	2,238	-0.57%
2021/03/22	7.3	44.64	26.5	44.63	45.00	-19.2	2,187	-0.88%
2021/03/19	6.1	43.72	1	43.70	43.65	5.1	2,141	0.24%
2021/03/18	3.5	43.82	3	43.92	43.70	0.5	2,095	0.02%
2021/03/17	5.1	43.67	1	43.65	43.80	4.1	2,101	0.20%
2021/03/16	4.9	43.64	0	0.00	43.90	4.9	2,148	0.23%
2021/03/15	6.3	43.09	27.9	43.13	43.40	-21.6	2,146	-1.01%
2021/03/12	13.6	43.26	6.4	43.37	43.35	7.2	2,152	0.34%
2021/03/11	27.4	43.82	17	43.93	43.70	10.4	2,155	0.48%
2021/03/10	6.3	44.27	5	44.27	44.25	1.3	2,110	0.06%
2021/03/09	29	43.92	7.2	43.84	44.00	21.7	2,096	1.04%
2021/03/08	12.1	43.23	7	43.38	43.60	5.1	2,066	0.25%
2021/03/05	2.4	42.66	11.4	42.90	43.10	-8.9	2,033	-0.44%
2021/03/04	3	42.48	1.2	42.71	42.70	1.8	2,035	0.09%
2021/03/03	7.1	42.42	10.1	42.47	42.65	-2.9	2,017	-0.15%
2021/03/02	10.3	42.25	3.6	42.26	42.30	6.7	1,993	0.34%
2021/02/26	7.2	42.02	13	42.15	42.20	-5.8	1,980	-0.29%
2021/02/25	16.3	42.19	4	42.18	42.20	12.3	1,964	0.62%
2021/02/24	2	42.35	2.1	42.50	42.05	-0.1	1,969	-0.01%
2021/02/23	5.3	42.05	8	42.08	42.15	-2.7	1,947	-0.14%
2021/02/22	9.6	41.94	31.7	41.92	41.90	-22.1	1,944	-1.14%
2021/02/19	8.3	41.84	8	41.73	42.05	0.3	1,953	0.02%
2021/02/18	1.3	42.04	5	41.99	42.05	-3.7	1,962	-0.19%
2021/02/17	10.6	41.47	10	41.60	41.55	0.6	1,969	0.03%
2021/02/05	0	0.00	3	40.82	40.90	-3	1,955	-0.15%
2021/02/04	7.2	40.52	0.2	40.60	40.60	7	1,967	0.36%
2021/02/03	1.1	40.64	0	0.00	40.65	1.1	2,022	0.06%
2021/02/02	4.1	40.65	0	0.00	40.65	4.1	2,059	0.20%
2021/02/01	1.3	40.28	0.5	40.45	40.45	0.7	2,062	0.03%
2021/01/29	20.6	40.06	3.4	40.06	40.45	17.2	2,049	0.84%
2021/01/28	6.4	40.28	0	0.00	40.30	6.4	1,999	0.32%
2021/01/27	1.1	40.52	0	0.00	40.65	1.1	1,987	0.05%
2021/01/26	10.3	40.51	0	0.00	40.65	10.3	1,989	0.52%
2021/01/25	2.2	40.26	3.1	40.32	40.85	-0.9	1,987	-0.05%
2021/01/22	8.6	40.32	0	0.00	40.40	8.6	1,986	0.44%
2021/01/21	6.3	40.44	13	40.43	40.45	-6.7	1,986	-0.34%
2021/01/20	20.5	40.52	5.2	40.56	40.40	15.3	1,974	0.78%
2021/01/19	21.2	41.12	1.2	41.04	41.10	20	1,917	1.04%
2021/01/18	4.3	41.09	1.5	41.06	41.10	2.8	1,920	0.15%
2021/01/15	16.3	41.28	3	41.38	41.20	13.3	1,908	0.70%
2021/01/14	22.6	41.59	11	41.51	41.65	11.6	1,947	0.60%
2021/01/13	2.1	41.80	2.2	41.83	41.85	-0.1	1,936	-0.01%
2021/01/12	7.2	41.74	0	0.00	41.80	7.2	1,931	0.37%
2021/01/11	3.2	41.79	1	41.75	42.10	2.2	1,924	0.11%
2021/01/08	12.2	41.90	0	0.00	41.85	12.2	1,914	0.64%
2021/01/07	10.1	42.12	5	42.09	42.15	5.1	1,888	0.27%
2021/01/06	2.8	42.28	11	42.25	42.15	-8.2	1,869	-0.44%
2021/01/05	3	42.57	1	42.65	42.65	2	1,825	0.11%
2021/01/04	5.1	42.38	3	42.35	42.50	2.1	1,823	0.12%
2020/12/31	16	42.65	1	42.65	42.60	15	1,792	0.84%
2020/12/30	6.2	42.67	6.2	42.72	42.80	0	1,783	0.00%
2020/12/29	11.3	42.76	8.2	42.52	42.85	3	1,766	0.17%
2020/12/28	12.6	41.78	0.7	41.87	41.90	11.9	1,696	0.70%
2020/12/25	0	41.50	6	41.40	41.45	-6	1,668	-0.36%
2020/12/24	2	41.25	0	0.00	41.25	2	1,662	0.12%
2020/12/23	5.2	41.32	1.5	41.32	41.25	3.7	1,667	0.22%
2020/12/22	4	41.70	6	41.54	41.35	-2	1,687	-0.12%
2020/12/21	11.2	41.28	9	41.25	41.60	2.2	1,702	0.13%
2020/12/18	0	0.00	4.3	41.43	41.45	-4.3	1,712	-0.25%
2020/12/17	10	41.41	1	41.40	41.45	9	1,727	0.52%
2020/12/16	2.1	41.28	6	41.20	41.55	-3.9	1,733	-0.23%
2020/12/15	1.1	41.26	0.1	41.40	41.10	1	1,744	0.06%
2020/12/14	3	41.37	1	41.45	41.45	2	1,752	0.11%
2020/12/11	2.1	41.16	0	0.00	41.25	2.1	1,767	0.12%
2020/12/10	19.2	41.82	4	41.60	41.50	15.2	1,771	0.86%
2020/12/09	3.1	40.96	1.2	41.11	41.15	2	1,749	0.11%
2020/12/08	4.6	41.07	3	41.12	41.05	1.6	1,783	0.09%
2020/12/07	5.4	41.25	2	41.40	41.25	3.4	1,768	0.19%
2020/12/04	1	41.30	3.2	41.34	41.55	-2.2	1,766	-0.12%
2020/12/03	3.4	41.17	0	41.25	41.25	3.4	1,753	0.19%
2020/12/02	0.1	41.40	0.1	41.50	41.30	0	1,751	0.00%
2020/12/01	2.3	41.41	2.2	41.55	41.55	0.1	1,759	0.00%
2020/11/30	9.3	41.81	16	41.89	41.20	-6.7	1,765	-0.38%
2020/11/27	7.5	41.53	1	41.65	41.70	6.5	1,737	0.37%
2020/11/26	3	41.33	2	41.38	41.60	1	1,745	0.06%
2020/11/25	2.2	41.59	1.3	41.38	41.40	0.9	1,790	0.05%
2020/11/24	8	41.33	1	41.30	41.40	7	1,790	0.39%
2020/11/23	13.2	41.45	18.4	41.42	41.40	-5.2	1,793	-0.29%
2020/11/20	13.4	40.93	3.8	41.09	41.00	9.6	1,786	0.54%
2020/11/19	4.6	41.01	1	41.00	41.05	3.6	1,784	0.20%
2020/11/18	5.5	41.31	0	0.00	41.20	5.5	1,803	0.31%
2020/11/17	7.7	41.37	11	41.35	41.35	-3.3	1,818	-0.18%
2020/11/16	7.7	41.85	17.2	41.97	41.85	-9.5	1,879	-0.51%
2020/11/13	4	42.06	0	0.00	42.10	4	1,873	0.21%
2020/11/12	1.4	41.98	3.6	41.89	41.70	-2.2	1,882	-0.12%
2020/11/11	30	42.06	20.5	42.20	42.25	9.5	1,917	0.50%
2020/11/10	3	41.18	6	40.88	41.10	-3	1,882	-0.16%
2020/11/09	4	40.60	3.1	40.51	40.60	0.9	1,900	0.05%
2020/11/06	2	40.18	1	40.10	40.10	1	2,070	0.05%
2020/11/05	2.2	40.06	0	0.00	40.00	2.2	2,172	0.10%
2020/11/04	0.8	40.18	3	40.05	40.15	-2.2	2,249	-0.10%
2020/11/03	1	40.13	0	0.00	39.90	1	2,279	0.04%
2020/11/02	5.4	39.82	0	0.00	39.90	5.4	2,298	0.23%
2020/10/30	2.1	40.16	0	0.00	39.95	2.1	2,326	0.09%
2020/10/29	0	0.00	2	40.00	40.35	-2	2,345	-0.09%
2020/10/28	2.1	40.75	12.3	40.53	40.70	-10.2	2,372	-0.43%
2020/10/27	3.2	40.30	5.2	40.26	40.30	-1.9	2,439	-0.08%
2020/10/26	5	40.28	0.4	40.40	40.35	4.6	2,482	0.19%
2020/10/23	1	39.50	0	0.00	39.75	1	2,504	0.04%
2020/10/22	22	39.18	0	0.00	39.90	22	2,525	0.87%
2020/10/21	9	39.68	6	39.84	39.60	3	2,482	0.12%
2020/10/20	3	39.60	0	0.00	39.50	3	2,507	0.12%
2020/10/19	2	39.75	1	39.80	39.85	1	2,517	0.04%
2020/10/16	2	39.75	0	0.00	39.80	2	2,539	0.08%
2020/10/15	1.5	39.82	0	0.00	39.85	1.5	2,606	0.06%
2020/10/14	3	39.92	1.2	40.00	39.95	1.8	2,627	0.07%
2020/10/13	3	39.95	0	0.00	40.10	3	2,660	0.11%
2020/10/12	2	39.90	0	0.00	40.30	2	2,714	0.07%
2020/10/07	4	40.14	0.4	40.40	40.20	3.6	2,742	0.13%
2020/10/06	2.1	40.38	0.5	40.45	40.45	1.6	2,778	0.06%
2020/10/05	3	39.65	27	39.71	39.65	-24	2,795	-0.86%
2020/09/30	1	39.80	0	0.00	39.80	1	2,814	0.04%
2020/09/29	1.1	39.95	0	0.00	39.90	1.1	2,824	0.04%
2020/09/28	5.1	39.90	0.5	40.00	39.95	4.6	2,855	0.16%
2020/09/25	3	39.32	1	39.60	39.40	2	2,899	0.07%
2020/09/24	7.5	39.47	0	0.00	39.25	7.5	2,910	0.26%
2020/09/23	4.2	40.03	0	0.00	40.05	4.2	2,895	0.14%
2020/09/22	6.2	40.18	6	40.22	40.20	0.2	2,892	0.01%
2020/09/21	2	40.65	2.6	40.70	40.60	-0.6	2,885	-0.02%
2020/09/18	3	40.87	0	0.00	40.80	3	2,894	0.10%
2020/09/17	6.1	41.28	2	41.15	40.95	4.1	2,875	0.14%
2020/09/16	10	41.07	2.6	41.26	41.55	7.4	2,867	0.26%
2020/09/15	2	40.75	0.2	40.90	40.80	1.8	2,865	0.06%
2020/09/14	3.2	40.25	2.3	40.50	40.45	0.8	2,879	0.03%
2020/09/11	8	40.71	5.9	40.74	40.65	2.1	2,852	0.07%
2020/09/10	3	41.25	1.2	41.23	41.30	1.9	2,815	0.07%
2020/09/09	9.5	41.23	3	41.30	41.35	6.5	2,815	0.23%
2020/09/08	3	41.67	0	0.00	41.70	3	2,817	0.11%
2020/09/07	2.1	41.61	16	41.73	41.65	-14	2,846	-0.49%
2020/09/04	8	41.90	37	41.98	42.00	-29	2,888	-1.00%
2020/09/03	2	42.15	2	42.35	42.15	0	2,887	0.00%
2020/09/02	16.3	42.22	0	0.00	42.45	16.3	2,894	0.56%
2020/09/01	0	0.00	13	42.33	42.30	-13	2,928	-0.44%
2020/08/31	48.1	42.40	2	42.45	42.05	46.1	2,923	1.58%
2020/08/28	4.1	42.85	0	0.00	42.80	4.1	2,881	0.14%
2020/08/27	2	42.93	3	43.00	43.00	-1	2,906	-0.03%
2020/08/26	1	43.15	0	0.00	43.30	1	2,918	0.03%
2020/08/25	4	43.31	2	43.30	43.40	2	2,938	0.07%
2020/08/24	6	43.37	3	43.50	43.50	3	2,971	0.10%
2020/08/21	5	43.03	0	0.00	43.15	5	2,962	0.17%
2020/08/20	11	42.18	9	41.71	42.10	2	2,941	0.07%
2020/08/19	6	43.13	0	0.00	43.00	6	2,878	0.21%
2020/08/18	2	43.40	0	0.00	43.40	2	2,857	0.07%
2020/08/17	9	43.22	41	43.34	43.40	-32	2,862	-1.12%
2020/08/14	1	42.00	1	41.80	41.85	0	2,830	0.00%
2020/08/13	17	41.48	2	41.63	41.80	15	2,854	0.53%
2020/08/12	75	40.60	12	41.26	41.15	63	2,874	2.19%
2020/08/11	0	0.00	4	47.19	47.15	-4	2,722	-0.15%
2020/08/10	7	47.09	60	47.11	47.20	-53	2,701	-1.96%
2020/08/07	7	47.10	2	47.35	47.10	5	2,703	0.18%
2020/08/06	2	47.20	1	47.20	47.20	1	2,772	0.04%
2020/08/05	4	47.08	1	47.05	47.15	3	3,082	0.10%
2020/08/04	6	47.28	29	47.26	47.20	-23	3,126	-0.74%
2020/08/03	5	46.86	2	47.23	47.25	3	3,156	0.10%
2020/07/31	3.1	47.08	0	0.00	46.90	3.1	3,172	0.10%
2020/07/30	10	46.00	30	46.05	46.05	-20	3,245	-0.62%
2020/07/29	0	0.00	5	45.46	45.25	-5	3,268	-0.15%
2020/07/28	5	44.78	3	44.70	44.70	2	3,286	0.06%
2020/07/27	3	44.78	4	44.84	44.70	-1	3,333	-0.03%
2020/07/24	6	45.42	3	45.30	45.30	3	3,392	0.09%
2020/07/23	5	45.75	0	0.00	45.80	5	3,421	0.15%
2020/07/22	5.5	45.73	3	45.80	45.80	2.5	3,450	0.07%
2020/07/21	1	45.50	3	45.45	45.65	-2	3,445	-0.06%
2020/07/20	1.1	45.00	0	0.00	44.95	1.1	3,405	0.03%
2020/07/17	5.5	45.00	2	45.25	45.00	3.5	3,451	0.10%
2020/07/16	6	44.90	2.2	44.93	45.00	3.8	3,504	0.11%
2020/07/15	1	44.05	0	0.00	44.15	1	3,518	0.03%
2020/07/14	17	43.95	0	0.00	43.95	17	3,599	0.47%
2020/07/13	1	43.75	14	43.85	43.95	-13	3,678	-0.35%
2020/07/10	3	43.05	0	0.00	43.05	3	3,763	0.08%
2020/07/09	7	43.64	1.1	43.70	43.60	6	3,827	0.16%
2020/07/08	4	43.80	0	0.00	43.80	4	3,910	0.10%
2020/07/07	4	43.74	3	43.80	43.75	1	3,938	0.03%
2020/07/06	7	43.81	21	44.00	43.95	-14	3,971	-0.35%
2020/07/02	12	42.90	2	42.90	42.90	10	4,019	0.25%
2020/07/01	0	0.00	4	42.84	42.75	-4	4,068	-0.10%
2020/06/30	1	42.75	4	42.71	42.50	-3	4,260	-0.07%
2020/06/29	2	42.50	0	0.00	42.50	2	4,304	0.05%
2020/06/23	2	42.55	0	0.00	42.55	2	4,359	0.05%
2020/06/22	1	42.90	7	42.91	42.80	-6	4,373	-0.14%
2020/06/19	52	42.49	0	0.00	42.85	52	4,402	1.18%
2020/06/18	11	42.30	3	42.33	42.30	8	4,417	0.18%
2020/06/17	4	42.23	1.6	42.34	42.30	2.4	4,433	0.05%
2020/06/16	1	42.00	0	0.00	42.10	1	4,485	0.02%
2020/06/15	8	41.83	0	0.00	41.85	8	4,583	0.17%
2020/06/12	8	41.64	0	0.00	42.00	8	4,612	0.17%
2020/06/11	11	42.54	98	42.91	42.35	-87	4,636	-1.88%
2020/06/10	0	0.00	1	43.15	43.20	-1	4,617	-0.02%
2020/06/09	3	42.97	2.1	43.10	43.15	1	4,700	0.02%
2020/06/08	2	42.55	5.5	42.95	43.10	-3.5	4,741	-0.07%
2020/06/05	1	42.50	1	42.40	42.45	0	4,725	0.00%
2020/06/03	4.1	42.25	1	42.30	42.40	3.1	4,817	0.06%
2020/06/02	4	42.19	1	42.30	42.20	3	4,796	0.06%
2020/06/01	51	42.09	5	42.03	42.00	46	4,780	0.96%
2020/05/29	4	41.35	5	41.74	41.30	-1	4,759	-0.02%
2020/05/28	3	41.65	9	41.60	41.65	-6	4,722	-0.13%
2020/05/27	6	41.85	10	41.94	41.80	-4	4,744	-0.08%
2020/05/26	1	42.00	4.6	42.04	41.95	-3.6	4,741	-0.07%
2020/05/25	7.3	41.54	0	0.00	41.85	7.3	4,725	0.15%
2020/05/22	18	41.65	2	41.78	41.55	16	4,733	0.34%
2020/05/21	6	42.04	2	42.00	42.05	4	4,722	0.08%
2020/05/20	2	41.90	2	42.00	41.80	0	4,704	0.00%
2020/05/19	1.3	42.20	0	0.00	42.30	1.3	4,665	0.03%
2020/05/18	6	41.37	2	41.55	41.55	4	4,615	0.09%
2020/05/15	27	40.94	84	40.72	41.25	-57	4,622	-1.23%
2020/05/14	6	41.37	3.1	41.35	41.10	2.9	4,570	0.06%
2020/05/13	38	41.64	6.7	41.64	41.80	31.3	4,499	0.70%
2020/05/12	50.7	42.12	21	42.16	41.80	29.7	4,407	0.67%
2020/05/11	15	44.97	3	44.95	44.90	12	4,087	0.29%
2020/05/08	7	45.36	3.4	45.28	45.40	3.7	4,010	0.09%
2020/05/07	10	44.46	28	44.29	45.00	-18	3,951	-0.46%
2020/05/06	11	44.80	11.5	44.62	43.90	-0.5	3,919	-0.01%
2020/05/05	10	43.91	4	44.15	44.75	6	3,783	0.16%
2020/05/04	7	42.57	2	43.10	43.45	5	3,722	0.13%
2020/04/30	36	43.19	2	42.85	43.10	34	3,676	0.92%
2020/04/29	8	42.81	17.4	42.92	42.90	-9.4	3,632	-0.26%
2020/04/28	51.5	41.95	6.6	41.87	42.00	44.9	3,561	1.26%
2020/04/27	3.2	41.20	7	41.25	41.20	-3.8	3,584	-0.11%
2020/04/24	20	40.81	1	40.90	40.75	19	3,552	0.53%
2020/04/23	10	40.83	1	41.10	40.90	9	3,547	0.25%
2020/04/22	5	40.65	1.2	40.28	40.85	3.8	3,522	0.11%
2020/04/21	14	40.78	35.1	41.25	40.65	-21.1	3,463	-0.61%
2020/04/20	1	40.60	2	40.55	40.90	-1	3,401	-0.03%
2020/04/17	13	40.63	8	41.11	40.45	5	3,367	0.15%
2020/04/16	13	41.32	8.1	41.49	41.25	4.9	3,256	0.15%
2020/04/15	9	41.04	8	40.77	41.80	1	3,157	0.03%
2020/04/14	18	39.90	10.2	39.94	40.15	7.8	3,036	0.26%
2020/04/13	2	39.30	111.5	39.26	39.45	-109.5	2,948	-3.71%	大賣/鉅額交易
2020/04/10	4	38.75	16.5	38.68	38.85	-12.5	2,858	-0.44%
2020/04/09	3.9	38.68	5.2	38.49	38.45	-1.3	2,830	-0.05%
2020/04/08	17	38.45	1.5	38.47	38.45	15.5	2,774	0.56%
2020/04/07	10.3	38.37	14	38.35	38.30	-3.8	2,719	-0.14%
2020/04/06	5	38.07	29.3	38.00	37.95	-24.3	2,640	-0.92%
2020/04/01	36	38.36	28	37.96	37.90	8	2,567	0.31%
2020/03/31	4	37.25	12.9	37.25	37.25	-8.9	2,362	-0.37%
2020/03/30	0	0.00	7.8	33.68	33.90	-7.8	2,308	-0.34%
2020/03/27	4	33.73	89	33.51	33.20	-85	2,279	-3.73%
2020/03/26	3	33.22	4	33.13	33.30	-1	2,246	-0.04%
2020/03/25	6	32.92	2	33.05	33.25	4	2,236	0.18%
2020/03/24	10	31.89	3	31.95	31.85	7	2,219	0.32%
2020/03/23	31	30.51	10	30.85	30.70	21	2,213	0.95%
2020/03/20	2	31.30	1	30.60	31.25	1	2,200	0.05%
2020/03/19	22.2	29.12	5	29.02	29.30	17.2	2,142	0.80%
2020/03/18	10	31.83	10	32.08	31.80	0	2,038	0.00%
2020/03/17	4.2	31.95	3	32.40	31.85	1.2	1,994	0.06%
2020/03/16	5.1	33.35	0.6	33.30	33.20	4.4	1,941	0.23%
2020/03/13	19.3	32.76	25.9	33.57	34.00	-6.6	1,916	-0.34%
2020/03/12	3.3	35.85	58	35.75	35.60	-54.7	1,827	-2.99%
2020/03/11	6	37.09	10	37.15	36.90	-4	1,779	-0.22%
2020/03/10	7	36.27	5	36.45	36.70	2	1,752	0.11%
2020/03/09	6	37.65	0	0.00	37.20	6	1,682	0.36%
2020/03/06	0	0.00	15	38.30	38.20	-15	1,639	-0.92%
2020/03/05	0	0.00	9.1	38.44	38.45	-9.1	1,625	-0.56%
2020/03/04	0	0.00	6.4	37.96	37.95	-6.4	1,613	-0.40%
2020/03/03	4.1	38.15	3	38.13	38.05	1.1	1,602	0.07%
2020/03/02	8	37.55	0.4	37.75	37.50	7.6	1,587	0.48%
2020/02/27	2.2	38.19	2	38.35	38.00	0.2	1,547	0.01%
2020/02/26	0.3	38.40	0	0.00	38.35	0.3	1,531	0.02%
2020/02/25	2	38.13	12	38.15	38.40	-10	1,520	-0.66%
2020/02/24	0.1	38.60	9	38.35	38.55	-8.9	1,511	-0.59%
2020/02/21	3	39.10	0	0.00	39.00	3	1,493	0.20%
2020/02/20	1.5	39.05	0	0.00	39.05	1.5	1,492	0.10%
2020/02/19	2	39.23	5.2	39.50	39.25	-3.2	1,491	-0.21%
2020/02/18	3.1	39.01	3.2	39.34	39.30	0	1,494	0.00%
2020/02/14	0.5	38.10	10	38.00	38.10	-9.5	1,492	-0.64%
2020/02/13	2	38.03	0.1	38.00	37.95	1.9	1,486	0.13%
2020/02/12	0.2	38.05	6	38.09	38.00	-5.9	1,481	-0.39%
2020/02/10	1.3	37.36	1	37.65	37.55	0.3	1,469	0.02%
2020/02/07	6	37.82	1	38.09	37.60	5	1,476	0.34%
2020/02/06	5	38.03	10	38.00	38.10	-5	1,454	-0.34%
2020/02/05	2	37.55	0.6	37.65	37.55	1.4	1,435	0.10%
2020/02/04	0.3	37.80	0	0.00	37.70	0.3	1,427	0.02%
2020/02/03	5	37.23	13	37.22	37.55	-8	1,420	-0.56%
2020/01/31	0.1	37.75	4	37.60	37.70	-3.9	1,392	-0.28%
2020/01/30	10.3	37.04	19	37.06	37.15	-8.7	1,377	-0.63%
2020/01/20	2	38.63	16.5	38.68	38.60	-14.5	1,290	-1.12%
2020/01/17	8	38.39	30	38.42	38.50	-22	1,272	-1.73%
2020/01/16	0	0.00	2	38.05	38.10	-2	1,249	-0.16%
2020/01/15	3	37.93	1	37.95	38.00	2	1,245	0.16%
2020/01/14	10.9	38.33	6	38.45	38.20	4.9	1,250	0.39%
2020/01/13	0	0.00	12.4	37.61	37.85	-12.4	1,234	-1.00%
2020/01/10	0	0.00	2.5	36.90	36.90	-2.5	1,211	-0.21%
2020/01/09	2	36.75	4	36.60	36.75	-2	1,211	-0.17%
2020/01/08	0.5	36.65	0	0.00	36.55	0.5	1,219	0.04%
2020/01/07	0	0.00	1	36.90	36.90	-1	1,211	-0.08%
2020/01/06	4	36.68	0	0.00	36.85	4	1,221	0.33%
2020/01/03	1	37.10	0	0.00	37.05	1	1,210	0.08%
2020/01/02	3	37.03	1	37.05	37.10	2	1,213	0.16%
2019/12/31	2	36.85	0	0.00	36.95	2	1,209	0.17%
2019/12/30	2	36.85	11.5	36.94	36.80	-9.5	1,201	-0.79%
2019/12/27	0	0.00	5	36.80	36.80	-5	1,199	-0.42%
2019/12/25	0	0.00	2.2	36.90	36.95	-2.2	1,199	-0.18%
2019/12/24	2	36.80	1.2	36.81	36.90	0.9	1,206	0.07%
2019/12/23	0	36.65	0	0.00	36.65	0	1,202	0.00%
2019/12/20	5	36.56	1	36.60	36.70	4	1,196	0.33%
2019/12/19	11	36.65	0.4	36.70	36.70	10.7	1,179	0.90%
2019/12/18	0	0.00	8.3	36.42	36.65	-8.3	1,153	-0.72%
2019/12/17	0.5	35.95	10	35.95	35.95	-9.5	1,128	-0.84%
2019/12/16	6.2	35.95	1	35.95	36.00	5.2	1,138	0.45%
2019/12/13	1	35.90	10	35.90	35.90	-9	1,148	-0.78%
2019/12/12	1.2	35.86	0	0.00	35.85	1.2	1,139	0.11%
2019/12/11	0	0.00	1.1	36.15	36.10	-1.1	1,133	-0.09%
2019/12/10	1	36.15	1.1	36.10	36.15	-0.1	1,133	0.00%
2019/12/09	5	35.80	5	35.89	35.95	0	1,149	0.00%
2019/12/06	4	35.48	0	0.00	35.50	4	1,139	0.35%
2019/12/02	0	0.00	1	35.40	35.40	-1	1,150	-0.09%
2019/11/29	5	35.50	1	35.55	35.55	4	1,162	0.34%
2019/11/28	0	0.00	1	35.65	35.55	-1	1,176	-0.09%
2019/11/27	0	0.00	2	35.70	35.70	-2	1,210	-0.17%
2019/11/25	4	35.54	4	35.60	35.40	0	1,329	0.00%
2019/11/22	1	35.45	0	0.00	35.55	1	1,400	0.07%
2019/11/21	4	35.51	0	0.00	35.55	4	1,427	0.28%
2019/11/20	1	35.55	0	0.00	35.95	1	1,427	0.07%
2019/11/19	1	35.70	0	0.00	35.75	1	1,432	0.07%
2019/11/18	25.1	35.74	0	0.00	35.75	25.1	1,437	1.75%
2019/11/15	3	35.75	0	0.00	35.95	3	1,434	0.21%
2019/11/14	0.6	35.60	3	35.53	35.60	-2.4	1,428	-0.17%
2019/11/13	0.5	35.15	0	0.00	35.15	0.5	1,426	0.03%
2019/11/12	3	34.22	0	0.00	34.50	3	1,446	0.21%
2019/11/11	3	34.25	0	0.00	34.30	3	1,577	0.19%
2019/11/07	6	34.61	0	0.00	34.35	6	1,632	0.37%
2019/11/06	2	34.70	0	0.00	34.50	2	1,645	0.12%
2019/11/05	1	34.75	0.6	34.90	34.90	0.4	1,647	0.02%
2019/11/04	0	0.00	0.1	34.70	34.70	-0.1	1,691	0.00%
2019/10/31	2	34.85	0	0.00	34.65	2	1,730	0.12%
2019/10/30	0	0.00	9	34.85	34.95	-9	1,736	-0.52%
2019/10/29	0	0.00	4	34.70	34.75	-4	1,757	-0.23%
2019/10/28	1	34.90	0	0.00	34.80	1	1,769	0.06%
2019/10/25	0	0.00	1	34.95	34.90	-1	1,785	-0.06%
2019/10/24	28	34.95	2	34.93	35.00	26	1,797	1.45%
2019/10/23	0.5	34.95	2.3	34.91	34.85	-1.8	1,809	-0.10%
2019/10/22	2	35.05	11	35.00	35.00	-9	1,811	-0.50%
2019/10/21	0	0.00	1.4	34.52	34.70	-1.4	1,801	-0.08%
2019/10/17	0	0.00	5	34.36	34.25	-5	1,788	-0.28%
2019/10/15	1	34.45	1	34.45	34.25	0	1,802	0.00%
2019/10/14	2	34.48	2	34.50	34.35	0	1,824	0.00%
2019/10/09	8	34.26	1	34.20	34.15	7	1,821	0.38%
2019/10/07	6.5	33.82	0	0.00	33.95	6.5	1,826	0.36%
2019/10/04	4	33.70	0	0.00	33.70	4	1,833	0.22%
2019/10/02	0	0.00	3	33.75	33.75	-3	1,849	-0.16%
2019/10/01	1	33.80	0	0.00	33.80	1	1,864	0.05%
2019/09/26	11	33.95	2	34.10	33.95	9	1,873	0.48%
2019/09/25	2	33.98	0	0.00	34.05	2	1,877	0.11%
2019/09/24	2	34.15	0	0.00	34.25	2	1,897	0.11%
2019/09/23	1	34.15	1	34.00	34.15	0	1,916	0.00%
2019/09/20	4	33.75	2	33.88	33.70	2	1,924	0.10%
2019/09/19	1	33.95	0	0.00	33.95	1	1,929	0.05%
2019/09/17	0	0.00	1	34.15	34.10	-1	1,956	-0.05%
2019/09/12	2	34.55	7	34.90	34.55	-5	2,041	-0.24%
2019/09/11	4	34.88	4	34.84	34.70	0	2,052	0.00%
2019/09/10	3	33.92	0	0.00	34.00	3	2,031	0.15%
2019/09/09	1	34.00	2	33.95	33.85	-1	2,028	-0.05%
2019/09/05	2	33.98	2	33.83	33.80	0	2,025	0.00%
2019/09/04	3	33.93	0	0.00	33.95	3	2,028	0.15%
2019/09/03	1	33.95	0	0.00	34.10	1	2,047	0.05%
2019/09/02	4.1	34.18	0	0.00	34.15	4.1	2,039	0.20%
2019/08/30	3	33.68	3	33.95	33.80	0	2,043	0.00%
2019/08/29	10	32.94	4	32.95	32.90	6	2,014	0.30%
2019/08/28	6.6	36.01	20	35.95	36.10	-13.4	1,973	-0.68%
2019/08/27	12.4	35.91	74	35.90	35.60	-61.7	1,916	-3.22%
2019/08/26	0	0.00	14	36.14	36.15	-14	1,845	-0.76%
2019/08/23	20	36.41	5	36.34	36.30	15	1,826	0.82%
2019/08/22	1	36.60	2	36.43	36.45	-1	1,836	-0.05%
2019/08/21	6	36.75	0	0.00	36.50	6	1,865	0.32%
2019/08/20	2.1	36.17	1	36.35	36.45	1.1	1,896	0.06%
2019/08/19	17	36.48	1	36.15	36.15	16	1,902	0.84%
2019/08/16	5	36.10	1	35.95	36.40	4	1,898	0.21%
2019/08/15	5	35.67	0	0.00	35.95	5	1,880	0.27%
2019/08/14	31	36.68	5.2	36.81	36.45	25.8	1,842	1.40%
2019/08/13	5	38.01	3	38.30	37.80	2	1,731	0.12%
2019/08/12	3	38.37	0	0.00	38.40	3	1,738	0.17%
2019/08/08	2	38.53	13	38.27	38.90	-11	1,745	-0.63%
2019/08/07	12	38.48	0	0.00	38.40	12	1,755	0.68%
2019/08/06	0	0.00	5	37.46	38.00	-5	1,770	-0.28%
2019/08/05	1	39.00	2	38.55	38.40	-1	1,759	-0.06%
2019/08/02	3	39.15	0	0.00	39.00	3	1,739	0.17%
2019/07/30	13	39.36	4	39.65	39.50	9	1,682	0.53%
2019/07/29	0	0.00	4	39.80	39.85	-4	1,666	-0.24%
2019/07/26	3	39.25	4	39.30	39.30	-1	1,649	-0.06%
2019/07/25	0	0.00	4	38.95	38.95	-4	1,648	-0.24%
2019/07/24	2	38.68	0	0.00	38.60	2	1,651	0.12%
2019/07/23	0	0.00	2	38.65	38.70	-2	1,648	-0.12%
2019/07/22	1	38.50	1	38.55	38.65	0	1,643	0.00%
2019/07/19	2.1	38.68	0	0.00	38.65	2.1	1,632	0.13%
2019/07/18	0	0.00	1	38.85	38.75	-1	1,625	-0.06%
2019/07/16	3	38.55	0	0.00	38.65	3	1,599	0.19%
2019/07/15	1	39.00	9	38.99	38.90	-8	1,584	-0.50%
2019/07/12	0	0.00	5	38.71	38.75	-5	1,586	-0.32%
2019/07/10	2	38.30	0	0.00	38.30	2	1,577	0.13%
2019/07/09	1	38.35	0	0.00	38.40	1	1,570	0.06%
2019/07/08	1	38.25	0	0.00	38.30	1	1,562	0.06%
2019/07/05	3	38.17	16	38.23	38.25	-13	1,573	-0.83%
2019/07/04	0	0.00	2	38.05	38.20	-2	1,563	-0.13%
2019/07/02	2.1	37.31	5	37.40	37.50	-2.9	1,560	-0.19%
2019/07/01	4	37.45	1.1	37.36	37.45	2.9	1,567	0.18%
2019/06/28	3.5	37.51	0	0.00	37.40	3.5	1,566	0.22%
2019/06/27	47	37.91	5	37.74	37.95	42	1,571	2.67%
2019/06/26	6	37.83	1	38.30	37.80	5	1,642	0.30%
2019/06/25	1	38.00	16	38.02	37.95	-15	1,645	-0.91%
2019/06/24	46	37.28	1	37.60	37.40	45	1,636	2.75%
2019/06/21	5	37.44	14	37.39	37.35	-9	1,627	-0.55%
2019/06/20	0	0.00	2	37.03	37.15	-2	1,580	-0.13%
2019/06/19	22	36.62	11	36.74	36.70	11	1,546	0.71%
2019/06/18	9	36.40	4	36.56	36.60	5	1,531	0.33%
2019/06/14	0	0.00	1	36.40	36.20	-1	1,538	-0.06%
2019/06/13	1	36.30	1	36.30	36.30	0	1,548	0.00%
2019/06/12	0	0.00	1	36.40	36.45	-1	1,560	-0.06%
2019/06/11	1	36.50	2	36.53	36.25	-1	1,549	-0.06%
2019/06/10	1	36.00	4	36.03	36.05	-3	1,537	-0.20%
2019/06/05	7	36.35	0	0.00	36.35	7	1,527	0.46%
2019/06/03	7	35.89	0	0.00	36.10	7	1,551	0.45%
2019/05/31	1	36.40	1	36.30	36.25	0	1,537	0.00%
2019/05/30	0	0.00	2	36.25	36.30	-2	1,541	-0.13%
2019/05/29	0	0.00	16	36.34	36.30	-16	1,539	-1.04%
2019/05/28	23	36.44	4	37.03	35.90	19	1,534	1.24%
2019/05/27	8	36.59	29	36.49	36.70	-21	1,506	-1.39%
2019/05/23	0	0.00	95	35.44	35.30	-95	1,488	-6.38%
2019/05/22	5	35.70	1	35.60	35.60	4	1,513	0.26%
2019/05/21	1	35.80	5	35.77	35.85	-4	1,514	-0.26%
2019/05/20	0	0.00	2	35.80	35.60	-2	1,519	-0.13%
2019/05/17	13	35.88	2	35.78	35.70	11	1,506	0.73%
2019/05/16	0	0.00	5	35.46	35.50	-5	1,474	-0.34%
2019/05/15	0	0.00	6	35.21	35.30	-6	1,452	-0.41%
2019/05/14	2	34.65	4	34.46	34.65	-2	1,436	-0.14%
2019/05/13	16.8	34.27	4.3	34.79	34.20	12.5	1,408	0.89%
2019/05/10	0	0.00	0.3	33.40	33.35	-0.3	1,380	-0.02%
2019/05/09	1	33.50	0	0.00	33.35	1	1,379	0.07%
2019/05/08	0	0.00	3.8	33.67	33.65	-3.8	1,383	-0.28%
2019/05/07	0	0.00	0.1	33.80	33.65	-0.1	1,413	-0.01%
2019/05/06	1	33.40	3.5	33.60	33.45	-2.5	1,427	-0.18%
2019/05/03	0	0.00	5	33.85	33.85	-5	1,420	-0.35%
2019/05/02	4	33.95	0	0.00	34.00	4	1,423	0.28%
2019/04/30	0	0.00	11	33.72	33.90	-11	1,415	-0.78%
2019/04/26	1	33.25	0	0.00	33.30	1	1,406	0.07%
2019/04/25	2.6	33.29	0	0.00	33.25	2.6	1,407	0.19%
2019/04/24	1	33.25	0	0.00	33.25	1	1,412	0.07%
2019/04/23	0	0.00	8	33.16	33.25	-8	1,422	-0.56%
2019/04/19	1	32.80	6	32.67	33.05	-5	1,438	-0.35%
2019/04/18	7	32.73	4	32.75	32.60	3	1,463	0.20%
2019/04/17	1.9	33.07	0	0.00	33.15	1.9	1,449	0.13%
2019/04/16	2	33.10	1	33.15	33.20	1	1,443	0.07%
2019/04/15	2	33.35	1	33.40	33.35	1	1,465	0.07%
2019/04/12	2	33.20	0	0.00	33.30	2	1,475	0.14%
2019/04/10	4	33.59	0	0.00	33.80	4	1,486	0.27%
2019/04/09	1	33.70	2	33.80	33.80	-1	1,482	-0.07%
2019/04/08	1	33.60	1	33.60	33.65	0	1,482	0.00%
2019/04/03	1	33.40	8	33.43	33.50	-7	1,474	-0.47%
2019/04/02	5.3	33.30	0	0.00	33.20	5.3	1,465	0.36%
2019/04/01	8	33.53	15	33.45	33.55	-7	1,445	-0.48%
2019/03/29	26	33.71	7	33.61	33.65	19	1,430	1.33%
2019/03/27	2	32.73	4	32.74	32.60	-2	1,364	-0.15%
2019/03/26	0	0.00	1	32.45	32.50	-1	1,376	-0.07%
2019/03/25	21	31.90	1	31.90	31.85	20	1,368	1.46%
2019/03/22	1	32.15	1	32.25	32.20	0	1,362	0.00%
2019/03/19	2	32.30	0	0.00	32.35	2	1,378	0.15%
2019/03/18	2	32.50	0	0.00	32.55	2	1,374	0.15%
2019/03/15	3	31.95	95	32.08	32.25	-92	1,366	-6.73%
2019/03/14	49	31.99	1	32.00	32.05	48	1,360	3.53%
2019/03/13	1	32.10	35	32.11	32.10	-34	1,356	-2.51%
2019/03/12	15	32.08	0.1	32.25	32.15	14.9	1,365	1.09%
2019/03/11	21	31.90	2	31.95	32.10	19	1,363	1.39%
2019/03/08	35	31.99	0	0.00	32.10	35	1,369	2.56%
2019/03/07	14	32.19	82	32.26	32.20	-68	1,373	-4.95%
2019/03/06	1	32.20	20	32.34	32.30	-19	1,377	-1.38%
2019/03/05	2	31.80	4.4	31.71	31.85	-2.4	1,359	-0.18%
2019/03/04	9	31.63	0	0.00	31.70	9	1,350	0.67%
2019/02/27	6	31.70	0	0.00	31.65	6	1,343	0.45%
2019/02/26	3	31.43	0	0.00	31.40	3	1,342	0.22%
2019/02/25	0	0.00	1.1	31.71	31.70	-1.1	1,326	-0.08%
2019/02/21	8	31.94	0	0.00	31.85	8	1,311	0.61%
2019/02/20	4	31.69	0	0.00	31.85	4	1,280	0.31%
2019/02/19	0	0.00	1	31.15	31.20	-1	1,240	-0.08%
2019/02/18	0	0.00	1	30.75	30.80	-1	1,249	-0.08%
2019/02/15	0	0.00	4.2	30.48	30.50	-4.2	1,241	-0.34%
2019/02/14	4	30.55	2	30.50	30.50	2	1,238	0.16%
2019/02/13	0	0.00	1	30.50	30.65	-1	1,224	-0.08%
2019/02/12	2	30.45	0	0.00	30.40	2	1,209	0.17%
2019/02/11	3	30.25	6	30.15	30.15	-3	1,197	-0.25%
2019/01/28	0	0.00	2	30.10	30.20	-2	1,186	-0.17%
2019/01/25	2	29.95	0	0.00	29.90	2	1,178	0.17%
2019/01/22	15	30.03	0	0.00	30.00	15	1,148	1.31%
2019/01/21	0	0.00	1	30.30	30.35	-1	1,149	-0.09%
2019/01/18	0	0.00	0.3	30.25	30.20	-0.3	1,165	-0.03%
2019/01/17	1	29.95	0	0.00	29.90	1	1,174	0.09%
2019/01/16	0.7	30.40	0	0.00	30.00	0.7	1,176	0.06%
2019/01/15	1	29.95	1	29.95	29.95	0	1,184	0.00%
2019/01/14	2	29.80	0	0.00	29.80	2	1,193	0.17%
2019/01/11	1	29.60	0	0.00	29.55	1	1,246	0.08%
2019/01/10	0	0.00	6	29.83	29.60	-6	1,255	-0.48%
2019/01/09	2.3	29.39	0	0.00	29.80	2.3	1,256	0.18%
2019/01/07	0	0.00	2	29.10	29.50	-2	1,240	-0.16%
2019/01/04	11	29.04	8	28.90	28.90	3	1,262	0.24%
2019/01/03	6	29.53	0	0.00	29.45	6	1,295	0.46%
2019/01/02	2	29.55	0	0.00	29.65	2	1,282	0.16%
2018/12/28	8	29.55	0	0.00	29.65	8	1,276	0.63%
2018/12/27	11	29.73	0	0.00	29.60	11	1,283	0.86%
2018/12/26	3	29.70	0	0.00	29.60	3	1,285	0.23%
2018/12/25	2	29.70	0	0.00	29.70	2	1,291	0.15%
2018/12/24	2	29.90	0	0.00	29.90	2	1,286	0.16%
2018/12/22	1	29.95	0	0.00	30.05	1	1,290	0.08%
2018/12/21	9	29.95	3	29.98	30.15	6	1,317	0.46%
2018/12/20	5	29.90	0	0.00	29.85	5	1,321	0.38%
2018/12/19	6	29.99	0	0.00	29.95	6	1,318	0.46%
2018/12/18	14.5	30.19	0	0.00	30.10	14.5	1,313	1.10%
2018/12/17	2	30.60	2	30.60	30.60	0	1,341	0.00%
2018/12/13	0	0.00	1	30.40	30.40	-1	1,342	-0.07%
2018/12/12	5	30.08	0	0.00	30.15	5	1,341	0.37%
2018/12/07	4	30.24	0	0.00	30.20	4	1,363	0.29%
2018/12/06	1	30.20	0	0.00	30.25	1	1,384	0.07%
2018/12/05	8	30.74	1	30.65	30.65	7	1,400	0.50%
2018/12/04	1	30.95	0	0.00	30.90	1	1,421	0.07%
2018/12/03	0	0.00	21	30.80	31.10	-21	1,432	-1.47%
2018/11/30	17	30.46	0	0.00	30.45	17	1,448	1.17%
2018/11/29	1	30.85	0	0.00	30.40	1	1,478	0.07%
2018/11/28	0	0.00	0.1	30.85	30.75	-0.1	1,488	-0.01%
2018/11/27	8	30.31	0	0.00	30.25	8	1,512	0.53%
2018/11/26	8	30.42	0	0.00	30.50	8	1,539	0.52%
2018/11/22	0	0.00	1	30.20	30.20	-1	1,585	-0.06%
2018/11/21	1	30.25	0	0.00	30.35	1	1,641	0.06%
2018/11/20	0	0.00	3	30.85	30.50	-3	1,752	-0.17%
2018/11/19	7	30.50	0	0.00	30.75	7	1,807	0.39%
2018/11/16	1	30.50	1	30.45	30.60	0	1,839	0.00%
2018/11/15	12	30.14	0	0.00	30.30	12	1,853	0.65%
2018/11/14	2	30.45	0	0.00	30.50	2	1,857	0.11%
2018/11/13	1	30.50	0	0.00	31.00	1	1,852	0.05%
2018/11/12	0.3	31.20	0	0.00	31.10	0.3	1,873	0.02%
2018/11/09	15	31.15	0	31.50	31.05	15	1,889	0.79%
2018/11/07	8	31.26	0	0.00	31.40	8	1,923	0.42%
2018/11/06	2	30.63	1	30.85	31.00	1	1,955	0.05%
2018/11/05	2	30.40	0	0.00	30.55	2	1,969	0.10%
2018/11/02	3	30.78	0	0.00	30.70	3	1,984	0.15%
2018/11/01	2	30.75	1	30.80	30.80	1	1,988	0.05%
2018/10/31	1	30.40	0	0.00	30.45	1	1,993	0.05%
2018/10/30	5	29.69	0	0.00	29.70	5	2,006	0.25%
2018/10/29	15	29.62	3	29.55	29.75	12	2,026	0.59%
2018/10/26	21	29.96	0	0.00	30.05	21	2,044	1.03%
2018/10/25	2	30.10	0	0.00	30.20	2	2,033	0.10%
2018/10/22	0	0.00	6.2	31.01	31.00	-6.2	2,045	-0.30%
2018/10/19	128	30.40	0	0.00	30.35	128	2,041	6.27%	大買/鉅額交易
2018/10/18	7	31.37	3	31.95	31.55	4	1,978	0.20%
2018/10/17	0	0.00	3	32.40	31.95	-3	1,962	-0.15%
2018/10/16	1	31.80	1	31.85	32.10	0	1,955	0.00%
2018/10/15	3	31.90	0	0.00	31.75	3	1,950	0.15%
2018/10/12	8	31.51	0	0.00	31.85	8	1,943	0.41%
2018/10/11	3	32.07	0	0.00	31.95	3	1,916	0.16%
2018/10/09	84	34.25	1	34.20	34.20	83	1,860	4.46%
2018/10/08	16	34.30	6	34.18	34.30	10	1,868	0.54%
2018/10/05	9	34.15	5	33.97	34.10	4	1,867	0.21%
2018/10/04	2	34.88	0	0.00	34.80	2	1,839	0.11%
2018/10/03	2	34.95	0	0.00	34.95	2	1,833	0.11%
2018/10/02	26	35.18	0	0.00	35.10	26	1,822	1.43%
2018/10/01	11	35.33	2	35.45	35.45	9	1,816	0.50%
2018/09/28	9	35.32	2	35.20	35.30	7	1,815	0.39%
2018/09/27	1	35.00	0.6	35.60	35.50	0.4	1,791	0.02%
2018/09/26	1	35.35	1	35.25	35.25	0	1,779	0.00%
2018/09/25	5	35.51	1	35.50	35.35	4	1,777	0.23%
2018/09/21	0	0.00	59.3	35.46	36.50	-59.3	1,760	-3.37%
2018/09/20	11	34.79	0	0.00	34.80	11	1,718	0.64%
2018/09/19	1	34.85	1.2	34.88	34.85	-0.2	1,720	-0.01%
2018/09/18	15	34.95	1	35.00	34.90	14	1,719	0.81%
2018/09/17	1	34.70	0	0.00	34.70	1	1,718	0.06%
2018/09/14	0	0.00	1	35.15	35.15	-1	1,732	-0.06%
2018/09/13	0	0.00	2	35.05	35.15	-2	1,727	-0.12%
2018/09/12	4.2	34.80	0.2	35.10	34.95	4	1,705	0.23%
2018/09/11	6	34.18	0	0.00	34.35	6	1,691	0.35%
2018/09/10	1	33.95	1	34.70	33.95	0	1,682	0.00%
2018/09/07	2.5	34.96	1	34.75	34.70	1.5	1,669	0.09%
2018/09/06	2	34.88	4	34.90	34.85	-2	1,652	-0.12%
2018/09/05	22.3	35.50	0	0.00	35.20	22.3	1,619	1.38%
2018/09/04	4	35.88	0	0.00	35.80	4	1,599	0.25%
2018/09/03	13	36.31	39	36.10	36.15	-26	1,579	-1.65%
2018/08/31	26	36.38	29	36.58	36.45	-3	1,555	-0.19%
2018/08/30	27	36.50	0	0.00	36.45	27	1,535	1.76%
2018/08/29	15	36.98	13	37.00	37.05	2	1,505	0.13%
2018/08/28	26	37.03	6	37.06	36.95	20	1,506	1.33%
2018/08/27	18	36.98	0.2	37.95	37.35	17.8	1,465	1.21%
2018/08/24	2	40.98	117.1	40.84	41.10	-115.1	1,360	-8.46%	大賣/鉅額交易
2018/08/23	2	40.78	1	40.85	40.80	1	1,324	0.08%
2018/08/22	2	40.40	0	0.00	40.45	2	1,307	0.15%
2018/08/21	0	0.00	1	39.85	40.20	-1	1,292	-0.08%
2018/08/20	2.2	39.78	0	0.00	39.80	2.2	1,265	0.17%
2018/08/17	6	39.49	0	0.00	39.50	6	1,260	0.48%
2018/08/16	1	39.70	8	39.71	39.70	-7	1,234	-0.57%
2018/08/15	2	39.85	0	0.00	39.85	2	1,227	0.16%
2018/08/14	10	40.00	0	0.00	39.85	10	1,220	0.82%
2018/08/13	5	39.39	0	0.00	39.60	5	1,205	0.41%
2018/08/10	3	40.00	0	0.00	40.10	3	1,181	0.25%
2018/08/09	0	0.00	1	40.10	40.10	-1	1,164	-0.09%
2018/08/08	0	0.00	1	41.00	40.60	-1	1,144	-0.09%
2018/08/07	0	0.00	7	40.47	40.55	-7	1,150	-0.61%
2018/08/06	1	40.80	6	40.80	40.85	-5	1,155	-0.43%
2018/08/03	0	0.00	14	40.19	40.30	-14	1,161	-1.21%
2018/08/02	1	40.10	3	39.82	39.60	-2	1,152	-0.17%
2018/08/01	3	39.72	1	39.80	39.80	2	1,132	0.18%
2018/07/31	1	39.50	0	0.00	39.50	1	1,134	0.09%
2018/07/30	5	39.20	2	39.20	39.20	3	1,130	0.27%
2018/07/27	4	39.03	3	39.10	39.10	1	1,156	0.09%
2018/07/25	0	0.00	1	38.60	38.55	-1	1,238	-0.08%
2018/07/24	2	38.43	1	38.50	38.45	1	1,248	0.08%
2018/07/23	7	38.44	0.1	38.55	38.50	6.9	1,250	0.55%
2018/07/19	5	38.42	0	0.00	38.40	5	1,262	0.40%
2018/07/17	2	38.43	1	38.35	38.40	1	1,271	0.08%
2018/07/16	5	38.40	1	38.50	38.40	4	1,276	0.31%
2018/07/13	1	38.05	0	0.00	38.15	1	1,275	0.08%
2018/07/06	2	37.50	0	0.00	37.60	2	1,366	0.15%
2018/07/05	1	37.80	0	0.00	37.60	1	1,396	0.07%
2018/07/03	0	0.00	2	38.00	37.75	-2	1,459	-0.14%
2018/07/02	0	0.00	1	38.05	38.10	-1	1,497	-0.07%
2018/06/29	1	37.45	0	0.00	37.75	1	1,521	0.07%
2018/06/27	0	0.00	1.2	37.89	37.80	-1.2	1,633	-0.07%
2018/06/25	14	37.69	0	0.00	37.60	14	1,636	0.86%
2018/06/22	1.2	37.95	6	37.92	37.85	-4.9	1,649	-0.29%
2018/06/21	0	0.00	1	38.10	37.80	-1	1,663	-0.06%
2018/06/20	1	37.60	0	0.00	37.55	1	1,665	0.06%
2018/06/19	3	37.82	0	0.00	37.70	3	1,663	0.18%
2018/06/14	1	38.35	0	0.00	38.30	1	1,636	0.06%
2018/06/13	0	0.00	3	38.62	38.55	-3	1,642	-0.18%
2018/06/12	6.5	38.52	0	0.00	38.50	6.5	1,658	0.39%
2018/06/07	4	38.73	0	0.00	38.65	4	1,658	0.24%
2018/06/06	3	38.78	16	38.70	38.75	-13	1,672	-0.78%
2018/06/05	8	38.75	1.1	38.75	38.80	6.9	1,671	0.41%
2018/06/04	5	38.60	0	0.00	38.65	5	1,675	0.30%
2018/06/01	5	38.35	21	38.23	38.25	-16	1,683	-0.95%
2018/05/30	1	37.85	0	0.00	37.85	1	1,739	0.06%
2018/05/29	10	38.13	0	0.00	38.10	10	1,760	0.57%
2018/05/25	0	0.00	1	38.00	38.00	-1	1,844	-0.05%
2018/05/24	11	37.95	0	0.00	37.90	11	1,860	0.59%
2018/05/23	3	37.68	0	0.00	37.65	3	1,878	0.16%
2018/05/22	1.2	38.09	0	0.00	37.95	1.2	1,885	0.06%
2018/05/21	2	38.13	1	38.30	38.15	1	1,911	0.05%
2018/05/18	2	37.90	1	38.00	38.20	1	1,929	0.05%
2018/05/16	0	0.00	1	37.70	37.70	-1	1,974	-0.05%
2018/05/15	10	37.63	17	37.68	37.50	-7	2,022	-0.35%
2018/05/11	7	37.59	1	37.60	37.40	6	2,093	0.29%
2018/05/10	1	36.60	0	0.00	36.75	1	2,093	0.05%
2018/05/09	1	36.50	0	0.00	36.70	1	2,125	0.05%
2018/05/08	3	36.55	0	0.00	36.65	3	2,165	0.14%
2018/05/07	1	36.75	51	36.50	36.80	-50	2,186	-2.29%
2018/05/04	24.1	36.03	1	36.10	36.30	23.1	2,253	1.03%
2018/05/03	25	36.57	0	0.00	36.55	25	2,243	1.11%
2018/05/02	72.1	37.34	0	0.00	37.20	72.1	2,224	3.24%
2018/04/27	1	37.60	0	0.00	37.55	1	2,270	0.04%
2018/04/26	0.3	37.70	14	37.78	37.55	-13.7	2,393	-0.57%
2018/04/25	45.4	37.59	0	0.00	37.60	45.4	2,414	1.88%
2018/04/24	21	37.80	2	37.88	37.80	19	2,439	0.78%
2018/04/23	2	38.10	1	38.05	38.05	1	2,469	0.04%
2018/04/20	1	38.00	1	38.15	38.00	0	2,496	0.00%
2018/04/19	0	0.00	5	38.15	38.10	-5	2,506	-0.20%
2018/04/18	1	37.75	21	37.81	37.70	-20	2,526	-0.79%
2018/04/17	4.5	37.90	31	37.82	37.75	-26.5	2,565	-1.03%
2018/04/13	10	38.00	7	38.10	38.10	3	2,647	0.11%
2018/04/12	6	37.80	0	0.00	38.00	6	2,672	0.22%
2018/04/11	1	37.75	0.1	38.20	38.15	0.9	2,765	0.03%
2018/04/10	12	37.57	15	38.10	38.10	-3	2,791	-0.11%
2018/04/09	4	37.55	3	37.63	37.85	1	2,870	0.03%
2018/04/03	37	38.10	2	38.10	37.95	35	2,868	1.22%
2018/04/02	6	38.59	0	0.00	38.50	6	2,910	0.21%
2018/03/31	5.1	39.25	1	39.45	39.20	4.1	2,988	0.14%
2018/03/30	17	39.04	10	38.96	38.85	7	2,964	0.24%
2018/03/29	11.1	37.53	0	0.00	37.50	11.1	2,913	0.38%
2018/03/27	0	0.00	33	37.17	37.40	-33	2,913	-1.13%
2018/03/26	0	0.00	33	36.71	36.65	-33	2,916	-1.13%
2018/03/22	61	36.50	0	0.00	36.55	61	3,003	2.03%
2018/03/21	1	36.60	0	0.00	36.60	1	3,050	0.03%
2018/03/20	1	36.85	0	0.00	36.75	1	3,105	0.03%
2018/03/19	2	36.60	0	0.00	36.65	2	3,184	0.06%
2018/03/16	3.5	36.61	0	0.00	36.85	3.5	3,214	0.11%
2018/03/15	2	36.68	0	0.00	36.85	2	3,223	0.06%
2018/03/13	1	36.90	0	0.00	37.00	1	3,261	0.03%
2018/03/12	5	37.15	0.1	37.05	37.00	4.9	3,266	0.15%
2018/03/09	0	0.00	1	37.00	36.80	-1	3,274	-0.03%
2018/03/07	1	36.15	0	0.00	36.50	1	3,288	0.03%
2018/03/06	5	36.60	1	36.40	36.50	4	3,282	0.12%
2018/03/05	1	37.30	4	37.10	36.90	-3	3,261	-0.09%
2018/03/02	0	0.00	10	37.90	37.55	-10	3,239	-0.31%
2018/03/01	0	0.00	1	37.60	38.15	-1	3,213	-0.03%
2018/02/27	1	37.85	0	0.00	37.90	1	3,178	0.03%
2018/02/26	2	38.33	0	0.00	38.20	2	3,156	0.06%
2018/02/23	1	38.40	2	38.50	38.40	-1	3,180	-0.03%
2018/02/22	5	38.57	0	0.00	38.20	5	3,196	0.16%
2018/02/21	12	38.60	3	38.70	38.75	9	3,209	0.28%
2018/02/12	2	38.08	0	0.00	38.10	2	3,199	0.06%
2018/02/09	1	36.80	3	37.55	37.90	-2	3,173	-0.06%
2018/02/08	0	0.00	2	37.60	37.55	-2	3,133	-0.06%
2018/02/07	4	37.41	5	37.60	37.55	-1	3,147	-0.03%
2018/02/06	6	36.66	2	36.85	36.85	4	3,122	0.13%
2018/02/05	1	37.85	0	0.00	38.25	1	3,110	0.03%
2018/02/02	1	38.30	0	0.00	38.40	1	3,088	0.03%
2018/02/01	3	38.33	2.6	38.59	38.70	0.4	3,081	0.01%
2018/01/31	1	36.90	7	36.86	37.75	-6	3,057	-0.20%
2018/01/30	1.1	37.45	0	0.00	37.40	1.1	3,021	0.04%
2018/01/29	3	37.72	5	37.70	37.85	-2	3,050	-0.07%
2018/01/26	0	0.00	0.5	38.30	38.35	-0.5	2,982	-0.02%
2018/01/25	4	38.54	0	0.00	38.75	4	2,980	0.13%
2018/01/24	0	0.00	3.1	39.30	39.15	-3.1	2,969	-0.10%
2018/01/23	0.2	39.05	1	39.25	39.10	-0.8	2,990	-0.03%
2018/01/22	17.1	38.84	4	38.31	38.00	13.1	2,978	0.44%
2018/01/19	3.2	39.74	0	0.00	39.55	3.2	2,877	0.11%
2018/01/18	1	40.45	0	0.00	40.45	1	2,917	0.03%
2018/01/17	0	0.00	3.3	40.16	40.25	-3.3	2,905	-0.11%
2018/01/16	0	0.00	2	39.48	39.55	-2	2,883	-0.07%
2018/01/15	2.3	39.41	2	39.55	39.30	0.3	2,869	0.01%
2018/01/11	1	38.90	3	39.20	39.95	-2	2,861	-0.07%
2018/01/10	11	40.60	19	40.37	40.00	-8	2,824	-0.28%
2018/01/09	0	0.00	4	39.88	40.10	-4	2,766	-0.14%
2018/01/08	0	0.00	4.1	39.42	39.55	-4.1	2,712	-0.15%
2018/01/05	16	38.33	2.1	39.24	39.15	13.9	2,657	0.52%
2018/01/04	2	37.75	4	37.90	37.80	-2	2,569	-0.08%
2018/01/03	5	37.43	42	37.23	37.90	-37	2,516	-1.47%
2018/01/02	15	36.18	6	36.27	36.35	9	2,415	0.37%