聯華 (1229)-國泰-敦南券商分點個股進出

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
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682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

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-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	7.4	58.32	3	58.53	58.40	4.4	862	0.51%
2024/11/21	18.5	57.63	4.2	57.75	57.60	14.3	864	1.66%
2024/11/20	16.2	57.92	8.2	58.05	58.10	7.9	864	0.92%
2024/11/19	22	57.02	86.2	57.27	58.60	-64.2	858	-7.48%
2024/11/18	66.6	57.16	14.6	57.01	57.00	51.9	845	6.14%
2024/11/15	49.9	57.74	22.7	57.72	57.80	27.2	833	3.26%
2024/11/14	70.6	58.05	4.1	58.10	58.10	66.5	824	8.06%
2024/11/13	24	58.74	5.2	58.88	58.80	18.8	806	2.33%
2024/11/12	47.9	59.10	7.8	59.35	59.00	40.2	802	5.01%
2024/11/11	58.9	59.50	26.5	59.64	59.70	32.3	798	4.05%
2024/11/08	12.2	60.05	5.3	60.09	59.90	6.9	799	0.86%
2024/11/07	8.9	60.07	2.1	60.26	60.00	6.8	810	0.84%
2024/11/06	9.2	59.98	13.6	60.04	60.10	-4.4	821	-0.54%
2024/11/05	16	60.05	5.4	60.23	60.00	10.6	839	1.26%
2024/11/04	3.3	60.27	10.5	60.30	60.20	-7.2	875	-0.83%
2024/11/01	27.3	59.64	17.7	59.72	60.70	9.6	941	1.02%
2024/10/30	30	59.67	21.6	59.93	59.80	8.4	955	0.88%
2024/10/29	43.1	59.74	12.3	59.87	59.90	30.8	960	3.21%
2024/10/28	20	59.97	6.8	60.25	60.20	13.2	959	1.38%
2024/10/25	10.9	60.21	4.5	60.35	60.20	6.3	968	0.65%
2024/10/24	48.3	60.27	3.2	60.36	60.20	45.2	990	4.56%
2024/10/23	26.7	60.66	4.5	60.62	60.50	22.2	1,037	2.14%
2024/10/22	8.4	60.98	1.2	60.96	60.90	7.2	1,055	0.68%
2024/10/21	18	61.34	2.9	61.29	61.30	15	1,085	1.39%
2024/10/18	5	61.11	18.1	61.19	61.30	-13.1	1,101	-1.19%
2024/10/17	29.4	60.59	6.2	60.92	60.60	23.2	1,113	2.09%
2024/10/16	41.9	60.67	21.8	60.95	61.00	20.1	1,111	1.81%
2024/10/15	6.4	61.11	15.9	61.15	60.90	-9.5	1,112	-0.85%
2024/10/14	18.7	60.83	2.5	60.88	60.80	16.2	1,120	1.44%
2024/10/11	6.1	60.92	16.6	61.00	60.80	-10.5	1,152	-0.91%
2024/10/09	26.8	61.06	10.6	61.06	60.80	16.2	1,168	1.38%
2024/10/08	41.2	61.05	0	61.20	60.90	41.2	1,184	3.47%
2024/10/07	29.3	61.34	17.7	61.44	61.50	11.6	1,191	0.97%
2024/10/04	11.6	61.45	12.4	61.55	61.50	-0.8	1,212	-0.07%
2024/10/01	6.6	61.66	3.7	61.67	61.70	2.9	1,243	0.23%
2024/09/30	13.6	61.71	8.9	61.88	61.70	4.7	1,276	0.37%
2024/09/27	13.8	61.44	15.1	61.51	61.80	-1.4	1,280	-0.11%
2024/09/26	5.6	61.20	26.6	61.30	61.10	-21	1,273	-1.65%
2024/09/25	17.4	61.29	32.5	61.19	61.00	-15.2	1,272	-1.19%
2024/09/24	2.2	61.01	43.9	61.05	61.00	-41.7	1,271	-3.28%
2024/09/23	14.6	61.32	147.3	61.36	61.10	-132.8	1,274	-10.42%	大賣/鉅額交易
2024/09/20	9.7	60.85	73.2	60.98	61.40	-63.5	1,269	-5.00%
2024/09/19	2.7	60.54	248.4	60.46	60.80	-245.7	1,264	-19.43%	大賣/鉅額交易
2024/09/18	20.2	60.35	73.1	60.51	60.40	-53	1,261	-4.20%
2024/09/16	2.5	60.83	25.5	60.72	60.70	-23	1,267	-1.82%
2024/09/13	2	60.56	65.1	60.51	60.50	-63.1	1,279	-4.93%
2024/09/12	6.1	60.20	8.7	60.38	60.10	-2.7	1,300	-0.20%
2024/09/11	5.1	60.05	150.3	60.08	59.80	-145.2	1,306	-11.12%	大賣/鉅額交易
2024/09/10	21.9	59.85	254.5	59.96	59.90	-232.7	1,311	-17.74%	大賣/鉅額交易
2024/09/09	44.3	59.59	259.4	59.51	60.10	-215.1	1,305	-16.48%	大賣/鉅額交易
2024/09/06	32.7	60.26	224.2	60.23	60.10	-191.4	1,291	-14.83%	大賣/鉅額交易
2024/09/05	33.5	60.56	35	60.61	60.40	-1.4	1,286	-0.11%
2024/09/04	88.4	60.58	29.1	60.89	60.30	59.3	1,296	4.58%
2024/09/03	9.5	62.06	6.6	61.94	62.00	2.9	1,258	0.23%
2024/09/02	20.3	62.42	12.2	62.55	62.30	8.1	1,258	0.64%
2024/08/30	6.5	62.60	13.7	62.67	63.00	-7.2	1,256	-0.57%
2024/08/29	10.6	62.41	4.7	62.58	62.40	5.8	1,250	0.47%
2024/08/28	25.6	62.73	23.6	62.63	62.80	2	1,256	0.16%
2024/08/27	11.1	62.56	3.8	62.83	63.00	7.3	1,264	0.58%
2024/08/26	23.5	62.84	14.7	62.89	62.60	8.8	1,269	0.69%
2024/08/23	11.8	62.15	12.4	62.25	62.10	-0.7	1,266	-0.05%
2024/08/22	3	61.97	11.1	62.05	62.10	-8.1	1,272	-0.64%
2024/08/21	8.9	61.55	5.4	61.75	61.80	3.5	1,280	0.27%
2024/08/20	8.4	61.65	6.1	61.81	61.50	2.3	1,279	0.18%
2024/08/19	14.4	61.30	6.6	61.42	61.00	7.8	1,276	0.61%
2024/08/16	12	61.62	4.1	61.76	61.30	7.9	1,276	0.62%
2024/08/15	24.2	61.50	6.1	61.69	61.20	18.2	1,273	1.43%
2024/08/14	4.5	61.43	6.4	61.63	61.90	-1.9	1,277	-0.15%
2024/08/13	28.9	60.89	9.7	60.94	60.90	19.1	1,273	1.50%
2024/08/12	38.3	61.32	19.1	61.46	61.40	19.2	1,277	1.50%
2024/08/09	9.1	62.46	14.5	62.32	61.90	-5.3	1,269	-0.42%
2024/08/08	17.4	61.37	5.9	61.60	61.20	11.5	1,254	0.92%
2024/08/07	8.8	62.49	11.7	62.25	62.60	-2.8	1,247	-0.23%
2024/08/06	19.2	59.08	56.2	59.80	60.10	-37	1,232	-3.00%
2024/08/05	153.9	59.17	31.7	59.35	58.40	122.2	1,196	10.22%	大買/鉅額交易
2024/08/02	68.7	62.26	15.4	62.55	62.10	53.2	1,138	4.68%
2024/08/01	12.8	62.82	0.5	63.40	63.30	12.3	1,111	1.11%
2024/07/31	19.8	62.75	5.2	62.87	62.60	14.6	1,107	1.32%
2024/07/30	59.4	63.10	39.5	63.08	63.00	19.9	1,098	1.81%
2024/07/29	61.6	63.85	31.1	64.11	63.60	30.5	1,079	2.82%
2024/07/26	123.2	63.86	40.5	64.11	64.00	82.7	1,054	7.84%	大買/
2024/07/23	20.7	70.87	2.4	70.99	70.60	18.2	1,003	1.82%
2024/07/22	6.3	70.59	36.4	70.55	70.70	-30.1	988	-3.05%
2024/07/19	39.1	70.34	18.5	70.52	70.50	20.6	965	2.13%
2024/07/18	8.4	70.77	18.4	70.99	71.40	-10	951	-1.05%
2024/07/17	33.5	70.95	11.8	71.15	70.70	21.7	937	2.31%
2024/07/16	12.6	71.07	50.5	71.20	71.30	-37.8	939	-4.03%
2024/07/15	29.4	70.65	15.1	70.80	70.60	14.3	956	1.50%
2024/07/12	14	70.70	35.6	70.68	70.90	-21.5	955	-2.25%
2024/07/11	25.9	70.66	8.7	70.52	70.20	17.2	941	1.83%
2024/07/10	33.1	70.71	7.9	70.91	70.60	25.3	956	2.64%
2024/07/09	21.1	71.27	29.2	71.05	71.00	-8.1	945	-0.86%
2024/07/08	16.8	70.94	30.4	71.18	71.60	-13.5	933	-1.45%
2024/07/05	57.5	70.85	20.6	70.86	70.40	37	910	4.06%
2024/07/04	12	69.59	19.4	69.56	69.80	-7.4	878	-0.85%
2024/07/03	1.6	68.36	42.7	68.43	68.40	-41.1	848	-4.84%
2024/07/02	11.9	67.72	2.4	67.99	67.50	9.5	841	1.13%
2024/07/01	16.9	68.14	19.3	68.10	68.00	-2.4	840	-0.29%
2024/06/28	10.8	67.60	5.9	67.96	68.30	5	838	0.59%
2024/06/27	14.3	67.39	3.8	67.70	67.60	10.5	830	1.26%
2024/06/26	13.6	67.91	24.2	67.93	67.70	-10.6	829	-1.28%
2024/06/25	3.8	67.98	13	68.01	68.10	-9.1	830	-1.10%
2024/06/24	26.7	67.41	24.7	67.65	67.60	2	823	0.25%
2024/06/21	18.8	67.41	18.2	67.45	67.80	0.6	836	0.08%
2024/06/20	6.9	67.09	22.1	67.22	67.50	-15.2	839	-1.81%
2024/06/19	24.2	66.85	8.7	67.02	67.00	15.6	832	1.87%
2024/06/18	12.2	67.07	79.7	67.13	67.20	-67.5	819	-8.23%
2024/06/17	26.4	66.71	21.4	66.90	67.20	5	826	0.61%
2024/06/14	9.8	66.81	1.9	67.00	67.00	7.9	829	0.95%
2024/06/13	17	66.74	6	66.90	66.90	11	841	1.31%
2024/06/12	42.5	66.68	4.3	66.90	66.80	38.2	866	4.41%
2024/06/11	25.2	66.79	4.7	66.86	66.70	20.5	876	2.33%
2024/06/07	11.7	67.20	93.5	67.11	67.20	-81.8	877	-9.33%
2024/06/06	15.8	67.22	8.1	67.09	67.30	7.8	889	0.87%
2024/06/05	3.7	67.10	7.9	67.10	67.10	-4.1	947	-0.44%
2024/06/04	6.3	66.96	3.4	67.03	67.00	2.9	974	0.30%
2024/06/03	16.5	67.29	8.6	67.31	67.00	7.8	983	0.79%
2024/05/31	7.2	66.93	14	67.15	67.80	-6.8	978	-0.70%
2024/05/30	10.5	66.75	5.1	66.88	66.60	5.4	1,004	0.54%
2024/05/29	13.1	66.99	6.4	67.08	67.10	6.7	1,013	0.66%
2024/05/28	14.3	66.95	3.8	67.22	67.30	10.5	1,007	1.05%
2024/05/27	16.7	67.03	12.5	67.12	67.00	4.2	1,015	0.41%
2024/05/24	22.2	67.23	6.2	67.50	67.10	16	1,015	1.57%
2024/05/23	6.6	67.77	4	67.80	67.60	2.6	1,017	0.25%
2024/05/22	4	67.99	0.2	68.12	68.10	3.8	1,021	0.38%
2024/05/21	1	68.38	5.7	68.41	68.30	-4.7	1,020	-0.46%
2024/05/20	4.2	68.27	11.8	68.50	68.20	-7.6	1,023	-0.74%
2024/05/17	1.4	68.06	157.7	67.97	68.00	-156.3	1,018	-15.34%	大賣/鉅額交易
2024/05/16	9.6	68.05	32.1	68.19	68.30	-22.5	1,020	-2.21%
2024/05/15	7.7	67.32	17.9	67.50	67.50	-10.2	1,021	-0.99%
2024/05/14	9.8	67.45	6.3	67.65	67.30	3.5	1,027	0.34%
2024/05/13	2.3	67.67	6.7	67.74	67.70	-4.5	1,028	-0.44%
2024/05/10	9.8	67.26	15.3	67.30	67.40	-5.5	1,025	-0.54%
2024/05/09	14.2	67.33	5.4	67.46	67.40	8.8	1,054	0.83%
2024/05/08	44.4	66.98	8.7	67.30	67.70	35.7	1,051	3.39%
2024/05/07	48.9	67.20	11.7	67.23	67.30	37.2	1,049	3.55%
2024/05/06	77.4	67.32	41.3	67.26	67.40	36.1	1,047	3.45%
2024/05/03	21.6	66.66	6.9	66.71	66.60	14.7	1,049	1.40%
2024/05/02	5.8	66.27	18.1	66.34	66.40	-12.3	1,045	-1.18%
2024/04/30	11.6	66.25	8.4	66.44	66.40	3.2	1,048	0.31%
2024/04/29	16	65.88	8.9	66.17	66.50	7	1,048	0.67%
2024/04/26	19	65.39	2.2	65.81	65.50	16.7	1,046	1.60%
2024/04/25	31	65.68	12	65.97	65.50	19	1,045	1.82%
2024/04/24	16.6	66.34	3.3	66.52	66.20	13.2	1,043	1.27%
2024/04/23	22.6	65.67	1.5	65.77	66.20	21.1	1,060	1.99%
2024/04/22	19.7	65.25	16	65.47	65.50	3.7	1,066	0.35%
2024/04/19	85.4	65.21	24.5	65.45	65.30	60.8	1,060	5.73%
2024/04/18	53.4	65.93	25	66.02	66.10	28.5	1,036	2.75%
2024/04/17	68.5	66.28	10.3	66.39	66.30	58.2	1,039	5.60%
2024/04/16	81.7	66.67	44	66.78	66.30	37.7	1,023	3.68%
2024/04/15	5.8	67.61	7.8	67.65	67.70	-2	992	-0.21%
2024/04/12	22.6	67.48	7.1	67.53	67.50	15.5	990	1.56%
2024/04/11	13.3	67.77	2.7	67.82	67.70	10.6	994	1.06%
2024/04/10	16.1	68.05	6.5	68.22	68.00	9.6	994	0.96%
2024/04/09	11.1	67.65	7.5	67.84	67.80	3.6	1,008	0.36%
2024/04/08	13.8	67.44	11.9	67.47	67.40	1.9	1,004	0.19%
2024/04/03	14.9	67.44	5.5	67.55	67.30	9.4	1,002	0.94%
2024/04/02	14.3	67.60	9.1	67.69	67.50	5.2	1,005	0.52%
2024/04/01	13.5	67.89	4.3	68.00	67.80	9.2	1,009	0.92%
2024/03/29	16.8	67.93	9	67.75	67.90	7.8	1,012	0.77%
2024/03/28	32.8	67.83	37.2	67.67	68.00	-4.3	1,016	-0.43%
2024/03/27	4.7	67.26	46.9	67.20	67.20	-42.3	1,011	-4.18%
2024/03/26	58.2	67.00	43.4	67.20	66.80	14.8	1,011	1.47%
2024/03/25	58.8	67.51	13.7	67.73	67.10	45.1	998	4.52%
2024/03/22	6.1	67.74	2.6	67.96	67.80	3.4	992	0.34%
2024/03/21	4.2	67.60	8.7	67.73	67.60	-4.5	999	-0.45%
2024/03/20	33.4	66.95	22.7	67.04	67.30	10.8	1,039	1.04%
2024/03/19	40.7	67.35	10.4	67.62	67.20	30.3	1,037	2.92%
2024/03/18	42	67.61	15.1	67.58	67.70	26.9	1,033	2.60%
2024/03/15	38	68.09	21.6	68.33	67.70	16.4	1,029	1.59%
2024/03/14	18	68.88	28.2	68.92	68.70	-10.1	1,022	-0.99%
2024/03/13	35.3	68.69	35.7	68.73	69.20	-0.3	1,018	-0.03%
2024/03/12	34.4	68.61	18.3	68.76	68.60	16.1	1,010	1.59%
2024/03/11	21.6	68.95	62.3	68.82	68.80	-40.6	1,008	-4.03%
2024/03/08	77.5	66.34	38.4	66.28	65.70	39.1	954	4.09%
2024/03/07	38.9	66.97	11	67.03	67.00	27.9	936	2.98%
2024/03/06	44.6	67.14	11.9	67.30	67.30	32.7	932	3.51%
2024/03/05	45.1	67.52	45.8	67.65	67.40	-0.7	944	-0.07%
2024/03/04	65	65.95	52.3	65.96	66.00	12.7	928	1.36%
2024/03/01	10.9	65.37	6.6	65.51	65.50	4.3	920	0.47%
2024/02/29	14.3	64.84	5.6	65.04	65.50	8.7	932	0.94%
2024/02/27	26	64.72	6.2	64.74	64.60	19.8	914	2.17%
2024/02/26	21.8	64.96	18.5	64.93	64.80	3.2	911	0.35%
2024/02/23	20	65.17	1.9	65.46	65.00	18.1	914	1.97%
2024/02/22	4.9	65.30	8.8	65.41	65.50	-3.8	944	-0.41%
2024/02/21	19.2	64.84	9.4	65.07	64.80	9.8	956	1.03%
2024/02/20	14.4	65.03	1.3	65.23	64.90	13.1	955	1.37%
2024/02/19	18.8	65.17	10.9	65.28	65.10	8	957	0.83%
2024/02/16	28.1	65.38	17	65.59	65.20	11.1	982	1.13%
2024/02/15	25.5	65.67	9.4	65.75	65.50	16.2	991	1.63%
2024/02/05	20.1	65.51	5	65.72	65.80	15	979	1.53%
2024/02/02	10.7	65.62	2.7	65.57	65.60	8	977	0.82%
2024/02/01	35.5	64.25	21.4	65.10	65.70	14.1	973	1.44%
2024/01/31	5.9	65.08	0.2	65.26	64.90	5.6	946	0.59%
2024/01/30	16.4	65.03	0.4	65.50	64.80	16	945	1.69%
2024/01/29	16.2	65.60	11.4	65.67	65.40	4.9	940	0.52%
2024/01/26	25.7	65.44	34.2	65.62	66.00	-8.5	936	-0.91%
2024/01/25	1.6	65.13	2.9	65.00	64.80	-1.3	925	-0.14%
2024/01/24	17.7	64.71	1	65.00	64.60	16.7	926	1.81%
2024/01/23	11.3	64.93	3.5	65.00	64.90	7.8	927	0.84%
2024/01/22	5.2	64.75	17.3	64.65	64.90	-12.1	932	-1.29%
2024/01/19	14.8	63.92	5.5	64.26	64.20	9.3	935	0.99%
2024/01/18	14.4	63.73	4.9	63.90	63.80	9.5	934	1.01%
2024/01/17	51.3	63.72	3.1	63.84	63.60	48.1	937	5.13%
2024/01/16	49.7	64.46	7.8	64.71	64.00	41.9	917	4.57%
2024/01/15	7.6	65.00	2.3	65.51	65.10	5.3	905	0.58%
2024/01/12	23.9	65.11	4	65.15	65.00	19.9	911	2.18%
2024/01/11	8.3	65.14	13.6	65.56	65.90	-5.3	910	-0.59%
2024/01/10	28.9	64.22	13.1	64.22	64.00	15.7	924	1.70%
2024/01/09	18.1	64.57	2.4	64.73	64.50	15.7	925	1.70%
2024/01/08	27.3	64.85	12.8	64.92	64.80	14.5	927	1.56%
2024/01/05	58.9	64.98	3.9	65.30	64.90	55	932	5.90%
2024/01/04	12.7	65.37	7	65.40	65.20	5.7	927	0.62%
2024/01/03	90.1	65.73	8.3	66.01	65.30	81.8	934	8.75%
2024/01/02	12.4	66.49	3.1	66.48	66.50	9.3	919	1.01%
2023/12/29	28	66.60	7.7	66.56	66.70	20.2	923	2.19%
2023/12/28	14.3	66.17	4	66.00	66.40	10.3	922	1.11%
2023/12/27	20	65.82	6.6	65.91	65.90	13.4	919	1.46%
2023/12/26	18.3	65.86	5.5	65.89	65.90	12.8	914	1.40%
2023/12/25	11.1	65.68	157.8	65.72	65.70	-146.6	917	-15.98%	大賣/鉅額交易
2023/12/22	7.4	66.13	18.6	66.13	66.00	-11.2	913	-1.22%
2023/12/21	9.6	66.20	17.9	66.32	66.20	-8.2	915	-0.90%
2023/12/20	13	66.30	9.5	66.23	66.30	3.5	919	0.38%
2023/12/19	24.6	65.94	27.2	66.07	66.00	-2.6	914	-0.28%
2023/12/18	36.1	66.60	13.3	66.81	66.30	22.8	905	2.51%
2023/12/15	20.2	67.29	9.5	67.71	67.00	10.8	895	1.20%
2023/12/14	5.7	67.42	8.3	67.39	67.30	-2.5	852	-0.30%
2023/12/13	16	67.05	7.8	66.95	67.00	8.2	849	0.96%
2023/12/12	6.3	67.06	6	67.03	67.20	0.3	883	0.04%
2023/12/11	14.9	67.16	34.1	67.22	67.20	-19.2	887	-2.16%
2023/12/08	13	68.07	11.4	68.16	67.80	1.6	874	0.19%
2023/12/07	11.5	68.25	14.5	68.35	68.50	-3	865	-0.35%
2023/12/06	13.7	69.01	17	69.17	68.60	-3.3	863	-0.38%
2023/12/05	12.6	68.66	7.5	68.67	68.50	5.1	850	0.60%
2023/12/04	6.3	68.44	34.8	68.65	68.50	-28.5	847	-3.36%
2023/12/01	6.5	68.49	8.8	68.63	68.40	-2.2	845	-0.27%
2023/11/30	15.7	68.32	22.1	68.46	68.40	-6.4	847	-0.76%
2023/11/29	5.5	66.92	19.3	67.55	68.00	-13.8	835	-1.65%
2023/11/28	2.5	67.02	9.4	67.18	67.00	-6.8	818	-0.84%
2023/11/27	87.3	67.00	9	66.65	66.40	78.3	830	9.43%
2023/11/24	3.2	66.88	10	67.01	67.00	-6.8	817	-0.83%
2023/11/22	17	66.87	7.8	66.88	66.60	9.2	809	1.14%
2023/11/21	11.8	66.69	26	66.73	67.10	-14.2	806	-1.76%
2023/11/20	3.5	65.00	28.7	64.87	65.50	-25.2	779	-3.23%
2023/11/17	14.6	64.43	11.9	64.45	64.40	2.6	771	0.34%
2023/11/16	8.1	64.52	22.3	64.37	64.60	-14.2	767	-1.84%
2023/11/15	16.3	64.42	54	64.44	64.90	-37.7	768	-4.91%
2023/11/14	18.6	63.41	47.5	63.10	63.80	-28.9	751	-3.85%
2023/11/13	4.6	62.12	16	62.07	62.30	-11.4	735	-1.55%
2023/11/10	17.2	61.96	4.2	62.10	61.80	13	765	1.70%
2023/11/09	5.8	62.35	9.9	62.52	62.40	-4.1	780	-0.52%
2023/11/08	5.8	62.29	7.2	62.26	62.50	-1.4	793	-0.18%
2023/11/07	1.3	61.88	3.7	61.99	61.80	-2.4	799	-0.30%
2023/11/06	6.6	61.79	2.6	61.94	61.80	4	815	0.48%
2023/11/03	18.6	61.65	5.5	61.74	61.50	13	825	1.58%
2023/11/02	59.3	61.96	0.7	61.89	61.60	58.7	836	7.01%
2023/11/01	3.1	61.66	4.4	61.88	61.60	-1.3	858	-0.15%
2023/10/31	5.4	62.08	1.6	62.04	61.90	3.8	872	0.44%
2023/10/30	4.6	61.95	7.5	62.22	62.20	-2.9	896	-0.33%
2023/10/27	4.9	61.85	19.1	62.01	62.20	-14.2	897	-1.58%
2023/10/26	6.6	61.44	15.7	61.18	61.20	-9.1	908	-1.01%
2023/10/25	3.9	61.53	25	61.81	61.20	-21.1	932	-2.26%
2023/10/24	7.9	60.58	4.5	60.80	61.20	3.4	964	0.36%
2023/10/23	7	60.78	9.3	60.85	60.60	-2.2	1,014	-0.22%
2023/10/20	32.4	60.23	6.4	60.68	60.80	26.1	1,060	2.46%
2023/10/19	18.1	60.88	6.6	61.09	60.80	11.5	1,075	1.07%
2023/10/18	37.4	60.47	10.2	61.04	61.70	27.2	1,087	2.50%
2023/10/17	23	61.07	9.1	61.41	60.90	13.9	1,078	1.29%
2023/10/16	10.6	61.15	3.2	61.32	61.10	7.5	1,125	0.66%
2023/10/13	35.5	61.39	19.3	61.36	61.30	16.2	1,141	1.42%
2023/10/12	3.9	61.74	13.3	61.74	61.80	-9.4	1,175	-0.80%
2023/10/11	31.7	61.60	6.8	61.89	61.60	24.9	1,206	2.07%
2023/10/06	9.8	62.12	11.1	62.12	62.10	-1.2	1,249	-0.10%
2023/10/05	4.5	62.01	18.8	62.16	61.80	-14.4	1,256	-1.14%
2023/10/04	20.2	61.31	19.1	61.31	61.40	1.1	1,274	0.09%
2023/10/03	3.3	61.73	7.3	61.96	61.90	-4	1,277	-0.32%
2023/10/02	13.3	61.93	9.6	62.01	61.80	3.7	1,294	0.28%
2023/09/28	4.4	61.78	13.1	61.83	62.40	-8.6	1,315	-0.66%
2023/09/27	14.2	61.62	3.5	61.93	61.40	10.7	1,317	0.82%
2023/09/26	12	61.80	3.3	62.07	61.80	8.6	1,325	0.65%
2023/09/25	5.2	62.12	10.1	62.19	62.50	-4.9	1,352	-0.36%
2023/09/22	6.1	61.35	16.5	61.66	61.90	-10.4	1,381	-0.75%
2023/09/21	12.1	61.55	10.3	61.58	61.50	1.7	1,420	0.12%
2023/09/20	4.8	61.88	2.6	62.00	61.80	2.2	1,447	0.15%
2023/09/19	20	61.79	4.6	61.98	61.70	15.4	1,488	1.03%
2023/09/18	11.9	61.99	5.1	62.23	62.30	6.8	1,502	0.45%
2023/09/15	12.6	61.60	11.9	62.09	63.00	0.7	1,501	0.05%
2023/09/14	14.2	61.73	11.3	62.05	62.00	2.9	1,458	0.20%
2023/09/13	7.1	61.24	83	61.19	61.40	-75.9	1,450	-5.23%
2023/09/12	3.3	60.61	1.9	60.68	60.60	1.5	1,462	0.10%
2023/09/11	12.3	60.12	5.6	60.42	60.30	6.6	1,465	0.45%
2023/09/08	16.9	60.11	4.6	60.21	60.20	12.3	1,461	0.84%
2023/09/07	71.4	60.55	6.1	60.45	60.30	65.3	1,464	4.46%
2023/09/06	53.7	61.05	4.9	61.24	60.80	48.8	1,464	3.33%
2023/09/05	10.7	61.85	1.1	62.27	61.60	9.7	1,465	0.66%
2023/09/04	11.5	60.96	6.6	61.32	61.60	4.9	1,469	0.33%
2023/09/01	9.8	61.02	3.1	61.20	60.80	6.7	1,471	0.45%
2023/08/31	4.4	60.51	7.3	60.65	61.20	-2.9	1,473	-0.20%
2023/08/30	9.3	60.61	7.6	60.79	60.60	1.7	1,455	0.11%
2023/08/29	8.6	60.63	2.2	60.89	60.60	6.4	1,462	0.44%
2023/08/28	12.4	60.80	8.1	60.76	60.80	4.3	1,462	0.30%
2023/08/25	21.6	60.49	14.5	60.31	60.20	7.1	1,467	0.48%
2023/08/24	19.2	59.65	6.5	59.84	59.70	12.6	1,467	0.86%
2023/08/23	26.6	59.63	8	59.63	59.60	18.6	1,483	1.25%
2023/08/22	9.1	59.85	8.5	60.00	59.60	0.6	1,488	0.04%
2023/08/21	11.6	59.75	10	60.01	60.10	1.7	1,495	0.11%
2023/08/18	46.4	59.82	3.9	59.99	59.70	42.5	1,492	2.85%
2023/08/17	10	60.15	6.2	60.03	60.20	3.7	1,481	0.25%
2023/08/16	41.8	59.97	21.6	60.06	60.50	20.2	1,483	1.36%
2023/08/15	37.4	61.33	14.4	61.40	60.90	23.1	1,461	1.58%
2023/08/14	27.9	61.84	15.4	61.82	61.80	12.5	1,457	0.86%
2023/08/11	19	62.66	6.7	62.87	62.50	12.4	1,474	0.84%
2023/08/10	19.2	63.48	8	63.35	63.10	11.1	1,481	0.75%
2023/08/09	7.7	64.01	5.8	64.26	64.30	1.9	1,484	0.13%
2023/08/08	13.7	63.59	17.5	63.78	63.70	-3.8	1,478	-0.26%
2023/08/07	25.7	62.45	16	62.67	63.20	9.7	1,487	0.65%
2023/08/04	18.6	62.87	20.4	62.95	62.60	-1.8	1,468	-0.12%
2023/08/02	47.4	63.47	18.5	63.43	63.10	29	1,469	1.97%
2023/08/01	10.6	64.47	14.7	64.52	64.30	-4.1	1,447	-0.28%
2023/07/31	39.6	64.01	62.8	63.94	63.90	-23.2	1,459	-1.59%
2023/07/28	91.6	63.87	31.9	63.99	63.80	59.7	1,455	4.10%
2023/07/27	92.7	64.80	14.2	65.05	64.60	78.5	1,433	5.47%
2023/07/26	64.8	64.72	98.2	64.50	65.50	-33.4	1,421	-2.35%
2023/07/25	76.4	69.17	27.4	69.24	69.30	49	1,379	3.55%
2023/07/24	36.9	69.27	13.9	69.29	69.10	23	1,345	1.71%
2023/07/21	21.8	69.49	16.4	69.59	69.60	5.3	1,356	0.39%
2023/07/20	17.2	69.44	18.3	69.68	69.70	-1.1	1,453	-0.08%
2023/07/19	102.1	69.50	25.4	69.53	68.80	76.6	1,505	5.09%	大買/
2023/07/18	14.2	71.03	7.1	71.02	71.20	7.1	1,467	0.48%
2023/07/17	24.1	70.87	42.9	71.01	70.90	-18.8	1,466	-1.28%
2023/07/14	20.1	70.83	18.8	71.18	71.10	1.3	1,434	0.09%
2023/07/13	15.9	69.97	26.9	70.09	69.80	-11	1,415	-0.78%
2023/07/12	17.1	69.24	12.2	69.23	69.20	5	1,422	0.35%
2023/07/11	12.2	69.11	29.9	69.09	69.40	-17.7	1,427	-1.24%
2023/07/10	6.2	67.97	3.4	68.28	68.00	2.9	1,427	0.20%
2023/07/07	16.8	67.78	20.8	67.81	68.00	-4	1,433	-0.28%
2023/07/06	16.1	68.36	45.9	68.42	68.20	-29.8	1,424	-2.09%
2023/07/05	15	69.14	12	69.30	69.10	2.9	1,412	0.21%
2023/07/04	6	68.98	21.4	69.02	69.00	-15.4	1,418	-1.09%
2023/07/03	20.4	68.77	36	68.85	69.00	-15.7	1,438	-1.09%
2023/06/30	16.8	67.46	23.5	67.64	67.80	-6.8	1,442	-0.47%
2023/06/29	50.1	68.54	52.2	68.54	67.60	-2	1,409	-0.14%
2023/06/28	24.8	66.90	50.3	67.03	67.90	-25.5	1,371	-1.86%
2023/06/27	40.3	66.52	35.7	66.27	66.70	4.6	1,346	0.34%
2023/06/26	12.1	64.95	25.2	65.20	65.10	-13.1	1,333	-0.98%
2023/06/21	2.8	63.90	14.6	64.22	64.60	-11.8	1,317	-0.90%
2023/06/20	28	63.73	3.5	63.71	63.60	24.5	1,313	1.86%
2023/06/19	20.8	64.20	1.3	64.54	64.10	19.5	1,328	1.47%
2023/06/16	38.1	64.44	29.2	64.51	64.60	8.8	1,333	0.66%
2023/06/15	8.3	63.97	5.6	63.94	63.90	2.7	1,323	0.20%
2023/06/14	19.4	63.73	8.6	63.68	63.70	10.8	1,360	0.80%
2023/06/13	7.6	63.72	10.9	63.79	63.80	-3.3	1,372	-0.24%
2023/06/12	3.8	63.58	10.9	63.72	63.50	-7.1	1,390	-0.51%
2023/06/09	19.6	63.63	9.9	63.86	63.40	9.6	1,422	0.68%
2023/06/08	7.1	63.49	22.8	63.41	63.60	-15.8	1,422	-1.11%
2023/06/07	11.9	62.90	15.4	63.04	63.00	-3.5	1,418	-0.25%
2023/06/06	19.7	62.50	6.2	62.61	62.40	13.4	1,410	0.95%
2023/06/05	12.7	62.61	7.3	62.69	62.60	5.3	1,410	0.38%
2023/06/02	7	62.68	10.4	62.79	62.70	-3.4	1,408	-0.24%
2023/06/01	4.8	62.69	13.5	62.67	62.70	-8.7	1,412	-0.62%
2023/05/31	19.2	62.46	4.6	62.47	62.30	14.6	1,414	1.03%
2023/05/30	31.3	62.75	10.1	62.66	62.70	21.2	1,411	1.50%
2023/05/29	37.7	63.51	33.9	63.54	63.20	3.8	1,417	0.27%
2023/05/26	8.3	62.61	11	62.63	62.90	-2.7	1,395	-0.19%
2023/05/25	20.2	62.39	9	62.66	62.90	11.1	1,387	0.80%
2023/05/24	12	62.46	24.6	62.45	62.70	-12.6	1,384	-0.91%
2023/05/23	17.4	62.66	12.2	62.78	62.80	5.3	1,383	0.38%
2023/05/22	7.2	62.63	17.4	62.73	62.80	-10.2	1,384	-0.73%
2023/05/19	15	61.97	26.1	61.99	62.30	-11.1	1,370	-0.81%
2023/05/18	13.8	62.50	17.2	62.69	62.30	-3.4	1,363	-0.25%
2023/05/17	9.4	62.12	59.3	62.33	62.80	-49.9	1,360	-3.67%
2023/05/16	8.1	61.07	9.8	61.58	61.50	-1.7	1,333	-0.13%
2023/05/15	32.1	60.20	17	60.75	60.90	15.1	1,322	1.14%
2023/05/12	39.4	61.06	20.9	61.09	61.10	18.4	1,314	1.40%
2023/05/11	39.4	61.06	20.9	61.09	60.70	18.4	1,322	1.39%
2023/05/10	8.2	61.91	12.4	61.96	62.20	-4.3	1,315	-0.32%
2023/05/09	10	61.71	6.4	61.88	61.80	3.7	1,317	0.28%
2023/05/08	28.9	62.04	19.8	61.97	62.20	9.1	1,325	0.69%
2023/05/05	23.6	62.03	22.4	62.00	61.90	1.2	1,348	0.09%
2023/05/04	16	62.32	25.3	62.41	62.70	-9.2	1,347	-0.69%
2023/05/03	26.4	61.84	34.7	61.81	61.90	-8.2	1,338	-0.62%
2023/05/02	35.8	61.83	36.9	62.10	61.90	-1	1,345	-0.08%
2023/04/28	14.7	60.81	10.5	60.93	61.00	4.2	1,344	0.31%
2023/04/27	23.8	60.83	30.4	60.87	60.70	-6.6	1,343	-0.49%
2023/04/26	69.5	60.31	58.2	59.77	61.10	11.4	1,339	0.85%
2023/04/25	181.3	61.15	159.6	61.19	60.20	21.7	1,313	1.65%	大買/大賣/
2023/04/24	62.3	61.79	158.3	61.92	62.30	-96	1,211	-7.92%	大賣/
2023/04/21	32.6	60.05	29	60.40	59.80	3.6	1,191	0.30%
2023/04/20	11	60.36	18.7	60.17	60.50	-7.7	1,179	-0.65%
2023/04/19	22.8	59.80	3.3	59.95	59.70	19.4	1,170	1.66%
2023/04/18	30.1	59.93	17.6	59.91	59.80	12.5	1,160	1.08%
2023/04/17	72.4	60.97	64.6	60.99	60.20	7.8	1,149	0.68%
2023/04/14	25.6	59.46	17.7	59.55	59.40	7.9	1,096	0.72%
2023/04/13	22.7	58.85	15.6	58.98	59.00	7.2	1,085	0.66%
2023/04/12	17.4	58.44	28.2	58.69	58.30	-10.8	1,081	-1.00%
2023/04/11	25.1	58.43	10.2	58.51	58.30	14.9	1,073	1.39%
2023/04/10	25.5	58.58	22.9	58.60	58.70	2.7	1,064	0.25%
2023/04/07	21.3	58.25	35.1	58.28	58.30	-13.8	1,054	-1.31%
2023/04/06	43.1	57.18	50.6	57.31	57.70	-7.6	1,039	-0.73%
2023/03/31	27.2	55.47	19.3	55.82	56.00	7.9	1,011	0.78%
2023/03/30	12.4	55.88	23.1	55.98	55.70	-10.6	977	-1.09%
2023/03/29	9.5	55.86	12.9	55.95	56.00	-3.3	979	-0.34%
2023/03/28	8.8	55.70	10.9	56.01	55.80	-2.1	986	-0.21%
2023/03/27	36.2	55.06	10.6	55.78	56.00	25.6	982	2.60%
2023/03/24	17	56.41	9.9	56.37	56.20	7.1	961	0.74%
2023/03/23	12.7	56.12	3.6	56.32	56.40	9.1	959	0.95%
2023/03/22	27.8	56.34	20.6	56.33	56.30	7.2	957	0.76%
2023/03/21	9.1	55.54	37.2	55.63	55.60	-28.1	943	-2.98%
2023/03/20	14.4	54.60	10.5	54.87	54.60	3.9	937	0.42%
2023/03/17	49.4	54.61	39.8	54.82	54.40	9.6	925	1.04%
2023/03/16	21.4	55.90	15.6	55.99	55.50	5.8	889	0.65%
2023/03/15	17.8	56.07	22.7	56.19	56.10	-4.9	879	-0.55%
2023/03/14	23.9	55.07	28.8	54.91	55.10	-4.9	863	-0.56%
2023/03/13	9.9	53.29	9.3	53.32	53.80	0.6	832	0.07%
2023/03/10	23.7	54.05	19.1	54.03	53.90	4.6	832	0.55%
2023/03/09	6.6	54.62	5.8	54.72	54.70	0.9	830	0.11%
2023/03/08	19.5	54.47	18.1	54.55	54.80	1.3	845	0.16%
2023/03/07	8.7	54.67	2.8	54.87	54.80	5.9	839	0.70%
2023/03/06	3.5	54.58	11	54.76	54.80	-7.5	846	-0.88%
2023/03/03	8.7	54.01	5.6	54.15	54.20	3.1	842	0.36%
2023/03/02	6.4	53.69	8.1	53.87	54.00	-1.7	841	-0.21%
2023/03/01	20.1	53.96	11	53.99	53.80	9.1	838	1.08%
2023/02/24	6.4	54.34	4.7	54.64	54.40	1.7	830	0.21%
2023/02/23	6.8	54.41	8.9	54.45	54.30	-2.1	829	-0.26%
2023/02/22	15.6	53.39	11.1	53.54	53.80	4.5	832	0.55%
2023/02/21	7.4	53.91	2.4	54.10	53.90	4.9	830	0.59%
2023/02/20	15.7	54.02	10.6	54.09	54.30	5.1	843	0.61%
2023/02/17	8.5	53.44	4.9	53.52	53.40	3.6	842	0.43%
2023/02/16	2.6	53.30	5	53.46	53.30	-2.4	852	-0.28%
2023/02/15	18.8	53.21	25.9	53.34	53.20	-7.2	861	-0.83%
2023/02/14	10.2	53.57	13.8	53.68	53.40	-3.6	863	-0.41%
2023/02/13	21.9	53.80	6.7	53.82	53.70	15.3	865	1.76%
2023/02/10	22.4	54.53	3	54.73	54.40	19.4	868	2.23%
2023/02/09	9.6	54.85	13.6	54.91	55.00	-4	867	-0.46%
2023/02/08	10.4	54.48	10.6	54.51	54.60	-0.2	858	-0.02%
2023/02/07	6.8	53.66	3.3	53.81	53.90	3.5	847	0.41%
2023/02/06	26.2	53.42	5.8	53.56	53.70	20.4	844	2.42%
2023/02/03	10	53.47	54.4	52.94	53.80	-44.3	827	-5.36%
2023/02/02	17.8	52.96	19	53.03	53.40	-1.2	800	-0.15%
2023/02/01	3.4	51.87	18	52.02	52.40	-14.6	786	-1.86%
2023/01/31	16.8	51.77	5.7	52.01	51.90	11.1	787	1.41%
2023/01/30	35.7	51.49	11.4	51.50	51.60	24.3	779	3.12%
2023/01/17	10.8	51.51	3.8	51.67	51.50	7	768	0.91%
2023/01/16	7.9	51.57	11.2	51.56	51.50	-3.3	769	-0.43%
2023/01/13	20	51.48	12.3	51.53	51.30	7.7	762	1.01%
2023/01/12	8.1	51.80	12.2	51.81	51.70	-4.1	768	-0.54%
2023/01/11	61.4	52.00	33.6	51.15	52.30	27.8	765	3.63%
2023/01/10	17.6	50.12	12.1	50.05	50.00	5.6	724	0.77%
2023/01/09	9.4	50.11	2.7	50.23	50.10	6.7	746	0.89%
2023/01/06	5.8	50.08	0.5	50.10	50.00	5.3	749	0.70%
2023/01/05	6.5	49.99	40.9	49.96	50.10	-34.4	761	-4.52%
2023/01/04	6.3	50.02	4.6	50.11	50.10	1.7	768	0.22%
2023/01/03	8.5	49.99	4.7	50.04	50.00	3.8	793	0.48%
2022/12/30	8.6	49.65	2.7	49.97	50.10	5.9	797	0.74%
2022/12/29	9.7	49.29	14.9	49.44	49.70	-5.1	788	-0.65%
2022/12/28	6.9	49.47	4.7	49.56	49.50	2.2	798	0.28%
2022/12/27	3.9	49.35	3.4	49.39	49.45	0.5	814	0.06%
2022/12/26	9.6	49.27	4.6	49.50	49.45	5	832	0.60%
2022/12/23	9.9	49.19	11.3	49.16	49.25	-1.4	858	-0.16%
2022/12/22	5.6	49.20	0.3	49.41	49.15	5.3	870	0.61%
2022/12/21	7.1	48.93	4.2	49.09	48.90	2.9	891	0.33%
2022/12/20	13.6	49.31	2.7	49.13	48.95	10.9	891	1.22%
2022/12/19	0.4	49.74	1.9	49.85	49.80	-1.5	898	-0.17%
2022/12/16	13	49.57	4.1	49.68	49.35	8.9	904	0.98%
2022/12/15	3.1	49.96	2	50.24	50.20	1.1	904	0.12%
2022/12/14	2.3	49.90	0.9	50.02	49.95	1.4	915	0.15%
2022/12/13	3.4	50.01	4.9	49.83	49.75	-1.5	919	-0.16%
2022/12/12	7.4	49.52	3.2	49.84	49.80	4.2	928	0.46%
2022/12/09	2.9	49.81	1.6	49.84	49.75	1.3	969	0.13%
2022/12/08	12.7	49.47	2.2	49.50	49.45	10.5	980	1.07%
2022/12/07	19.7	49.88	1	49.90	49.80	18.6	983	1.89%
2022/12/06	26.6	50.21	17	50.35	50.00	9.7	984	0.98%
2022/12/05	8.5	50.89	0.5	51.04	50.70	8	987	0.81%
2022/12/02	11.2	50.69	3.4	50.91	51.00	7.8	990	0.79%
2022/12/01	21.8	51.45	14.2	51.49	51.30	7.6	998	0.76%
2022/11/30	10.2	51.08	10.3	50.91	51.10	-0.1	993	-0.01%
2022/11/29	6	50.16	2.1	50.30	50.10	3.9	981	0.39%
2022/11/28	5.5	49.84	0	0.00	50.40	5.5	981	0.56%
2022/11/25	8	50.37	8.5	50.06	50.00	-0.4	979	-0.04%
2022/11/24	5.4	50.02	6.3	50.02	50.20	-0.9	981	-0.09%
2022/11/23	3.6	49.64	24.6	49.67	49.75	-20.9	993	-2.11%
2022/11/22	8	48.99	13.2	49.10	49.35	-5.2	1,018	-0.51%
2022/11/21	13.3	48.96	10.4	49.07	48.90	2.9	1,032	0.28%
2022/11/18	11.9	49.22	5.2	49.30	49.20	6.7	1,036	0.65%
2022/11/17	5.2	49.35	1.4	49.69	49.55	3.9	1,047	0.37%
2022/11/16	30.7	49.81	9.7	49.71	49.30	21	1,046	2.01%
2022/11/15	6.1	50.71	1.6	50.58	50.60	4.5	1,036	0.43%
2022/11/14	2.7	50.66	8.3	50.82	50.90	-5.6	1,034	-0.54%
2022/11/11	11.6	50.17	2.8	50.59	50.10	8.7	1,027	0.85%
2022/11/10	12.5	50.15	1	50.20	50.00	11.5	1,024	1.13%
2022/11/09	3.1	50.30	3.2	50.28	50.50	-0.1	1,024	-0.01%
2022/11/08	2.8	49.78	4.6	49.76	49.75	-1.8	1,046	-0.17%
2022/11/07	12.3	48.91	30.7	48.84	49.30	-18.4	1,042	-1.77%
2022/11/04	10.7	47.95	1.5	48.01	48.05	9.2	1,036	0.88%
2022/11/03	4.9	47.60	7.8	47.56	48.00	-2.8	1,036	-0.27%
2022/11/02	4.7	47.64	6.2	47.68	47.60	-1.5	1,036	-0.14%
2022/11/01	10.5	47.21	8.3	47.16	47.10	2.2	1,038	0.22%
2022/10/31	2.3	46.91	1	47.05	46.55	1.3	1,050	0.12%
2022/10/28	5.9	47.08	0.9	47.45	46.70	5	1,072	0.47%
2022/10/27	0.2	47.40	3	47.51	47.10	-2.8	1,103	-0.25%
2022/10/26	5.7	46.23	38.4	46.00	46.40	-32.6	1,123	-2.90%
2022/10/25	18.1	46.32	1.8	46.41	46.25	16.4	1,140	1.44%
2022/10/24	6.6	47.10	15.7	47.28	47.10	-9.1	1,159	-0.79%
2022/10/21	12	47.17	1.5	46.99	46.90	10.5	1,161	0.90%
2022/10/20	12.9	47.06	23.4	46.80	47.10	-10.5	1,176	-0.89%
2022/10/19	8.1	48.32	4.6	48.56	47.95	3.5	1,179	0.30%
2022/10/18	6.4	47.59	96.1	47.61	48.00	-89.8	1,184	-7.58%
2022/10/17	20.2	46.99	27.4	46.97	47.60	-7.1	1,188	-0.60%
2022/10/14	1.9	48.58	31.1	48.39	48.60	-29.3	1,164	-2.51%
2022/10/13	8.2	48.44	6.1	48.28	48.25	2.1	1,167	0.18%
2022/10/12	31.9	48.02	30.9	48.13	48.90	1	1,159	0.08%
2022/10/11	84.5	48.52	49.2	48.22	48.30	35.3	1,154	3.06%
2022/10/07	16.5	50.04	3	50.02	49.85	13.4	1,128	1.19%
2022/10/06	10.3	50.48	3.4	50.87	50.60	6.9	1,125	0.61%
2022/10/05	12.6	50.55	11.5	50.74	50.90	1.1	1,137	0.10%
2022/10/04	11	49.75	8.4	50.04	49.95	2.6	1,131	0.23%
2022/10/03	18	49.98	30.6	50.16	49.65	-12.6	1,122	-1.12%
2022/09/30	9	50.26	115.6	50.07	50.70	-106.6	1,117	-9.54%	大賣/鉅額交易
2022/09/29	9.5	51.46	8.3	51.34	51.20	1.2	1,100	0.11%
2022/09/28	27.9	51.71	14.2	51.39	51.10	13.6	1,098	1.24%
2022/09/27	6.4	52.40	33.7	52.30	52.70	-27.3	1,088	-2.51%
2022/09/26	25.5	52.98	10	53.04	52.60	15.5	1,093	1.42%
2022/09/23	27.2	54.34	9	54.18	54.20	18.3	1,088	1.68%
2022/09/22	14.1	53.21	4.4	53.47	54.20	9.7	1,101	0.88%
2022/09/21	15.2	53.94	1.1	54.37	53.60	14.1	1,095	1.29%
2022/09/20	6.8	54.02	7.5	54.25	54.30	-0.7	1,085	-0.06%
2022/09/19	26.2	54.10	1.5	54.63	53.90	24.7	1,089	2.27%
2022/09/16	18	54.40	1.2	54.71	54.30	16.8	1,097	1.53%
2022/09/15	11.3	54.71	4.5	54.75	54.80	6.9	1,065	0.65%
2022/09/14	7.3	54.98	1	54.90	54.70	6.3	1,064	0.59%
2022/09/13	9.8	55.44	0.5	55.67	55.40	9.4	1,077	0.87%
2022/09/12	16.2	55.46	3.3	55.42	55.30	12.9	1,080	1.19%
2022/09/08	2.4	54.84	3	55.30	55.70	-0.5	1,089	-0.05%
2022/09/07	30.3	54.89	1	55.30	54.60	29.3	1,098	2.67%
2022/09/06	15.2	55.89	2.1	56.06	55.70	13.1	1,090	1.20%
2022/09/05	11.2	56.00	3.2	55.94	56.00	8	1,098	0.73%
2022/09/02	20	56.45	1.2	56.51	56.20	18.8	1,115	1.69%
2022/09/01	14.8	56.46	5.4	56.34	56.50	9.4	1,126	0.83%
2022/08/31	5.5	56.94	30.1	56.79	57.00	-24.5	1,130	-2.17%
2022/08/30	15.2	56.86	10.5	57.06	56.90	4.7	1,151	0.41%
2022/08/29	24.9	58.70	7.3	58.68	58.80	17.6	1,148	1.54%
2022/08/26	28.3	59.69	4.1	59.73	59.60	24.2	1,134	2.13%
2022/08/25	26.5	60.27	20	60.45	60.20	6.5	1,149	0.56%
2022/08/24	37	60.19	14.2	60.11	59.90	22.9	1,143	2.00%
2022/08/23	0.7	59.43	8.2	59.45	59.70	-7.4	1,161	-0.64%
2022/08/22	5.8	59.36	4.5	59.43	59.50	1.3	1,169	0.11%
2022/08/19	6.3	59.16	1.6	59.13	59.30	4.7	1,172	0.40%
2022/08/18	6.6	59.25	9.1	59.19	59.30	-2.4	1,192	-0.20%
2022/08/17	12.8	59.39	5.4	59.30	59.20	7.4	1,207	0.61%
2022/08/16	9.8	59.44	9.2	59.66	59.40	0.6	1,210	0.05%
2022/08/15	9.4	59.20	44.7	59.19	59.80	-35.3	1,214	-2.91%
2022/08/12	9.3	57.78	9	57.98	57.70	0.3	1,209	0.02%
2022/08/11	3.4	57.00	0.1	57.30	57.40	3.3	1,248	0.27%
2022/08/10	5.6	56.87	19.9	56.66	56.50	-14.3	1,261	-1.14%
2022/08/09	7.2	56.85	12.4	56.90	57.00	-5.2	1,269	-0.41%
2022/08/08	5.4	56.82	2.9	56.92	56.90	2.5	1,287	0.19%
2022/08/05	6.6	57.50	18.5	57.51	57.60	-11.9	1,315	-0.91%
2022/08/04	27.7	56.15	6.9	56.10	56.40	20.8	1,338	1.55%
2022/08/03	22.7	57.12	5.8	57.09	57.10	16.9	1,330	1.27%
2022/08/02	39.1	58.26	20.5	58.29	58.50	18.6	1,335	1.39%
2022/08/01	16.8	59.21	12.6	59.40	58.90	4.3	1,367	0.31%
2022/07/29	17.1	58.77	30.7	59.04	59.90	-13.5	1,376	-0.98%
2022/07/28	8.5	58.28	2.7	58.30	58.20	5.8	1,361	0.42%
2022/07/27	8.3	57.71	10.2	57.96	58.40	-2	1,374	-0.14%
2022/07/26	1.2	57.81	11.4	57.80	58.00	-10.2	1,398	-0.73%
2022/07/25	2.5	57.01	6.5	57.22	57.40	-4.1	1,424	-0.29%
2022/07/22	1.6	56.45	3.7	56.41	56.60	-2.1	1,450	-0.15%
2022/07/21	13.6	55.65	12	55.77	55.90	1.5	1,521	0.10%
2022/07/20	3.7	56.52	2.9	56.53	55.90	0.8	1,588	0.05%
2022/07/19	3.2	55.14	5.5	55.31	55.90	-2.3	1,639	-0.14%
2022/07/18	5.2	54.59	4.5	54.83	54.60	0.7	1,697	0.04%
2022/07/15	7.2	54.61	3.2	54.62	54.50	4	1,733	0.23%
2022/07/14	1.5	55.16	2.8	55.04	54.90	-1.3	1,776	-0.07%
2022/07/13	2.3	54.70	10.3	55.13	55.50	-7.9	1,796	-0.44%
2022/07/12	78.7	54.57	1.2	55.61	54.10	77.5	1,811	4.28%
2022/07/11	2.3	54.43	3.4	55.02	54.90	-1.1	1,838	-0.06%
2022/07/08	32.5	55.26	25.3	54.53	54.60	7.3	1,841	0.39%
2022/07/07	5.7	55.25	17.4	55.47	55.40	-11.7	1,841	-0.64%
2022/07/06	1	55.94	2.5	55.86	55.40	-1.4	1,861	-0.08%
2022/07/05	1.5	55.61	11.5	55.67	56.40	-10	1,879	-0.53%
2022/07/04	5.6	54.87	3.5	54.65	55.00	2.1	1,894	0.11%
2022/07/01	6.9	55.06	12	55.21	54.70	-5.2	1,942	-0.27%
2022/06/30	4.7	55.94	10.2	56.01	56.10	-5.5	1,971	-0.28%
2022/06/29	2.3	56.62	5.5	56.83	57.00	-3.2	1,977	-0.16%
2022/06/28	1.4	57.04	4	56.80	57.00	-2.6	1,990	-0.13%
2022/06/27	5.5	57.19	5.1	57.29	57.10	0.4	1,998	0.02%
2022/06/24	4.8	56.96	8.2	57.00	56.90	-3.4	1,999	-0.17%
2022/06/23	3.4	55.46	5.9	56.01	56.00	-2.5	1,994	-0.13%
2022/06/22	3.9	55.40	15.3	55.82	55.30	-11.4	2,002	-0.57%
2022/06/21	0.4	55.70	26	55.95	56.10	-25.6	2,007	-1.28%
2022/06/20	6.4	54.26	12.9	54.34	54.00	-6.5	2,016	-0.32%
2022/06/17	13.1	54.37	9.3	54.40	54.30	3.8	2,045	0.18%
2022/06/16	14.1	55.40	10	55.31	55.10	4.1	2,066	0.20%
2022/06/15	2.5	55.85	2.1	55.80	55.80	0.4	2,122	0.02%
2022/06/14	7.7	55.53	3.8	55.44	55.90	3.9	2,143	0.18%
2022/06/13	20.2	55.96	2.3	56.09	55.90	17.9	2,177	0.82%
2022/06/10	6.6	56.97	5.5	56.86	57.30	1.1	2,181	0.05%
2022/06/09	14.9	57.77	1.3	57.70	57.70	13.6	2,211	0.62%
2022/06/08	12.3	58.01	20.6	58.11	58.40	-8.3	2,332	-0.36%
2022/06/07	4.7	56.80	25	56.85	57.00	-20.3	2,481	-0.82%
2022/06/06	3.7	55.81	0.2	56.40	56.10	3.5	2,507	0.14%
2022/06/02	41.4	55.95	25.2	55.81	55.90	16.3	2,583	0.63%
2022/06/01	4.8	57.38	8.8	57.59	57.50	-4	2,618	-0.15%
2022/05/31	9.7	57.32	9.8	57.49	57.70	-0.1	2,657	0.00%
2022/05/30	6.7	57.21	8.4	57.25	57.30	-1.7	2,717	-0.06%
2022/05/27	8.8	55.91	8.8	56.02	56.00	0	2,803	0.00%
2022/05/26	9.7	56.12	19.6	56.29	56.00	-9.9	2,827	-0.35%
2022/05/25	1.7	55.06	7.6	55.10	55.10	-5.9	2,826	-0.21%
2022/05/24	13.9	54.04	4.1	54.00	53.90	9.8	2,888	0.34%
2022/05/23	9.3	54.56	10.1	54.86	54.60	-0.8	2,899	-0.03%
2022/05/20	36	54.48	18.3	54.33	54.60	17.8	2,926	0.61%
2022/05/19	24.4	54.52	27.7	54.56	55.20	-3.2	2,918	-0.11%
2022/05/18	18.6	54.48	6.2	54.32	54.50	12.3	2,890	0.43%
2022/05/17	12.6	53.34	4.7	53.48	53.50	8	2,896	0.27%
2022/05/16	23.3	53.55	15.8	53.48	53.60	7.5	2,928	0.25%
2022/05/13	10.9	52.35	16.5	52.53	52.70	-5.6	2,958	-0.19%
2022/05/12	31.7	52.43	28.9	52.33	52.00	2.8	2,961	0.09%
2022/05/11	24.3	53.44	8.2	53.93	53.20	16.1	2,971	0.54%
2022/05/10	25.6	53.35	25	53.50	53.90	0.7	3,016	0.02%
2022/05/09	64.4	53.81	48	53.76	53.30	16.5	3,041	0.54%
2022/05/06	46.8	55.37	8.4	55.43	55.20	38.4	3,004	1.28%
2022/05/05	23.9	56.53	13.3	56.81	56.60	10.6	2,998	0.35%
2022/05/04	9.9	56.04	4	56.30	56.10	5.8	2,996	0.19%
2022/05/03	32.7	55.40	12	55.45	55.80	20.7	2,992	0.69%
2022/04/29	62	56.56	25.2	56.55	56.20	36.9	2,979	1.24%
2022/04/28	56.6	56.08	15.4	56.17	55.90	41.2	2,950	1.40%
2022/04/27	83.4	56.50	37.5	56.32	55.80	45.9	2,934	1.56%
2022/04/26	101	58.78	57.5	59.04	58.30	43.4	2,874	1.51%
2022/04/25	85.7	60.09	26.1	60.09	59.80	59.7	2,824	2.11%
2022/04/22	95.3	62.26	9.3	62.21	62.20	86.1	2,784	3.09%
2022/04/21	68.6	64.12	17.8	64.12	63.80	50.8	2,750	1.85%
2022/04/20	36.7	65.56	22.7	65.89	65.90	13.9	2,740	0.51%
2022/04/19	31.8	65.66	31.1	65.66	65.90	0.7	2,709	0.03%
2022/04/18	80.4	65.95	33.6	66.53	65.60	46.8	2,710	1.73%
2022/04/15	24.3	66.70	12	66.66	67.00	12.3	2,698	0.45%
2022/04/14	20.7	66.23	14.8	66.20	66.20	6	2,679	0.22%
2022/04/13	12	65.61	18.4	65.58	66.10	-6.4	2,686	-0.24%
2022/04/12	48.8	65.76	20.1	65.72	65.20	28.7	2,685	1.07%
2022/04/11	26.5	66.88	22.4	66.87	66.70	4.1	2,687	0.15%
2022/04/08	17.3	66.21	28.4	66.30	66.50	-11.1	2,667	-0.42%
2022/04/07	77	66.04	83.4	66.40	66.00	-6.5	2,676	-0.24%
2022/04/06	37.5	64.70	54.6	64.61	65.50	-17.1	2,645	-0.65%
2022/04/01	64.7	63.64	9.2	63.69	63.60	55.5	2,641	2.10%
2022/03/31	13.7	64.39	19.7	64.40	64.20	-6	2,644	-0.23%
2022/03/30	8.9	64.39	13.6	64.52	64.40	-4.7	2,649	-0.18%
2022/03/29	23.2	64.21	17.8	64.30	64.10	5.4	2,675	0.20%
2022/03/28	14.9	63.88	24.3	64.22	64.60	-9.4	2,682	-0.35%
2022/03/25	37.2	64.23	19.6	64.21	64.20	17.6	2,674	0.66%
2022/03/24	9.9	64.61	21.6	64.60	64.80	-11.7	2,658	-0.44%
2022/03/23	33.6	64.84	15.2	64.95	64.90	18.4	2,667	0.69%
2022/03/22	48.5	64.94	40.7	64.83	65.00	7.8	2,644	0.30%
2022/03/21	34.5	63.73	38.8	63.70	64.00	-4.3	2,607	-0.16%
2022/03/18	73.8	62.64	10	62.79	62.10	63.8	2,579	2.47%
2022/03/17	43.9	63.61	40.3	63.35	63.40	3.6	2,525	0.14%
2022/03/16	44.3	62.93	37.1	62.84	62.80	7.1	2,504	0.29%
2022/03/15	30.9	63.65	17.1	63.71	63.40	13.8	2,463	0.56%
2022/03/14	38.7	63.97	30.9	64.06	64.20	7.8	2,444	0.32%
2022/03/11	154.9	63.43	163.1	63.31	63.60	-8.2	2,408	-0.34%	大買/大賣/
2022/03/10	212.1	64.92	90.7	64.92	65.20	121.3	2,278	5.33%	大買/鉅額交易
2022/03/09	45.4	66.74	24.8	66.72	67.00	20.7	2,103	0.98%
2022/03/08	115.8	67.20	68.7	66.83	65.80	47.2	2,069	2.28%	大買/
2022/03/07	101.1	69.08	29.7	69.11	68.90	71.4	1,993	3.58%	大買/
2022/03/04	67.5	71.22	26.2	71.19	70.90	41.3	1,942	2.13%
2022/03/03	104.2	72.58	75.2	72.61	72.10	29	1,919	1.51%	大買/
2022/03/02	84.1	71.12	60.5	70.96	71.80	23.6	1,842	1.28%
2022/03/01	10.3	68.44	55.7	68.39	68.80	-45.4	1,748	-2.60%
2022/02/25	21.7	67.14	21.5	67.21	67.00	0.2	1,721	0.01%
2022/02/24	103.3	67.57	27.4	67.53	66.90	76	1,710	4.44%	大買/
2022/02/23	28.4	67.67	33.9	67.87	68.20	-5.5	1,644	-0.33%
2022/02/22	45.5	67.18	14.5	67.26	67.20	31	1,643	1.89%
2022/02/21	43.5	67.35	17.3	67.39	67.60	26.3	1,614	1.63%
2022/02/18	62.4	67.28	8.6	67.51	67.60	53.8	1,607	3.35%
2022/02/17	19.7	67.54	11.4	67.65	67.80	8.3	1,605	0.52%
2022/02/16	39.4	67.23	26.3	67.18	67.50	13.1	1,618	0.81%
2022/02/15	101.1	67.78	19	67.30	67.20	82.2	1,601	5.13%	大買/
2022/02/14	28	66.22	16.3	66.28	66.90	11.7	1,560	0.75%
2022/02/11	116.1	66.50	75	66.69	66.30	41	1,560	2.63%	大買/
2022/02/10	61.5	65.72	28.2	65.35	66.30	33.3	1,527	2.18%
2022/02/09	36.8	63.37	32.9	63.49	64.40	3.9	1,484	0.26%
2022/02/08	12.6	61.96	12.2	62.04	62.20	0.3	1,440	0.02%
2022/02/07	38.7	60.98	11.9	61.33	61.30	26.8	1,441	1.86%
2022/01/26	40.5	61.19	4.2	61.17	61.10	36.3	1,477	2.45%
2022/01/25	25.5	60.70	2.6	60.93	61.20	22.9	1,560	1.47%
2022/01/24	20.6	60.80	98.6	60.80	61.20	-78	1,545	-5.05%
2022/01/21	11.2	61.51	6.3	61.54	61.30	4.9	1,525	0.32%
2022/01/20	17.2	61.67	15.5	62.08	61.50	1.7	1,513	0.11%
2022/01/19	17	61.71	15.8	61.85	61.50	1.2	1,501	0.08%
2022/01/18	23.7	62.07	8.1	62.18	61.80	15.6	1,492	1.05%
2022/01/17	23.5	62.20	19.4	62.49	62.20	4.1	1,479	0.28%
2022/01/14	37.9	61.84	8.8	62.07	61.60	29.1	1,469	1.98%
2022/01/13	37.9	62.08	26.9	61.92	62.30	11	1,475	0.75%
2022/01/12	6.3	60.67	6.3	60.95	61.50	0	1,476	0.00%
2022/01/11	20.9	60.57	23.1	61.18	60.50	-2.2	1,473	-0.15%
2022/01/10	21.5	60.49	4.6	60.84	60.80	16.9	1,458	1.16%
2022/01/07	13.2	60.77	7.5	60.90	60.90	5.7	1,445	0.39%
2022/01/06	29.8	60.41	5.4	60.76	60.90	24.4	1,442	1.69%
2022/01/05	12.6	60.30	2.8	60.61	60.50	9.8	1,439	0.68%
2022/01/04	67.6	60.83	15.7	60.75	60.40	51.9	1,466	3.54%
2022/01/03	19.5	61.66	12.6	61.78	61.60	6.9	1,452	0.47%
2021/12/30	26.3	61.55	14	61.75	61.90	12.3	1,464	0.84%
2021/12/29	44.7	62.24	19.4	61.97	62.00	25.3	1,447	1.75%
2021/12/28	23.4	61.67	17.6	61.86	62.20	5.8	1,438	0.40%
2021/12/27	18.8	60.68	33.9	60.61	61.00	-15.1	1,423	-1.06%
2021/12/24	11.6	59.99	22.1	59.91	59.80	-10.5	1,438	-0.73%
2021/12/23	9.7	59.59	31.8	59.39	59.80	-22.1	1,446	-1.53%
2021/12/22	3.4	58.57	23.4	58.41	58.70	-20	1,441	-1.39%
2021/12/21	2.6	57.87	8	57.98	58.00	-5.4	1,450	-0.37%
2021/12/20	4.8	57.83	3.5	57.77	57.80	1.3	1,518	0.08%
2021/12/17	25.9	57.63	8.8	58.16	57.40	17.2	1,629	1.05%
2021/12/16	8.6	57.75	11	57.95	58.00	-2.4	1,693	-0.14%
2021/12/15	7.8	57.53	3.1	57.64	57.70	4.7	1,815	0.26%
2021/12/14	19.7	57.36	13.1	57.55	57.40	6.6	2,053	0.32%
2021/12/13	42.9	57.98	20.4	58.06	57.70	22.5	2,140	1.05%
2021/12/10	6.9	57.48	12.5	57.55	57.50	-5.6	2,196	-0.26%
2021/12/09	2.7	57.41	5.6	57.39	57.40	-2.8	2,242	-0.13%
2021/12/08	5.1	57.33	8.1	57.40	57.40	-2.9	2,292	-0.13%
2021/12/07	6.8	56.81	5.7	56.99	57.30	1.1	2,338	0.05%
2021/12/06	3.7	57.00	0.5	57.02	56.90	3.1	2,386	0.13%
2021/12/03	6.4	57.02	13.5	57.09	57.00	-7.2	2,487	-0.29%
2021/12/02	6.4	57.11	8.9	57.03	57.20	-2.5	2,522	-0.10%
2021/12/01	12.5	57.06	12.5	57.16	57.50	0	2,532	0.00%
2021/11/30	15.2	56.60	7.1	57.13	57.50	8.1	2,526	0.32%
2021/11/29	17	56.19	20.3	56.16	56.10	-3.3	2,516	-0.13%
2021/11/26	30.1	56.59	11.7	56.54	56.50	18.3	2,513	0.73%
2021/11/25	14.8	56.86	0.5	57.03	57.00	14.3	2,504	0.57%
2021/11/24	3.9	56.92	8.5	56.96	56.80	-4.6	2,511	-0.18%
2021/11/23	16.9	56.71	10.2	57.00	56.70	6.8	2,539	0.27%
2021/11/22	30.2	56.88	9.5	56.95	57.00	20.7	2,537	0.81%
2021/11/19	44.9	57.39	5.8	57.43	57.30	39.1	2,534	1.54%
2021/11/18	20	57.75	22	57.89	57.90	-2	2,522	-0.08%
2021/11/17	13.8	57.72	6.7	57.76	57.80	7.1	2,521	0.28%
2021/11/16	15.2	57.76	9.5	57.89	58.00	5.8	2,523	0.23%
2021/11/15	41.2	57.86	5.5	57.88	57.80	35.6	2,529	1.41%
2021/11/12	8.8	57.91	22.6	58.08	58.80	-13.9	2,515	-0.55%
2021/11/11	8.9	56.98	23.1	57.06	57.40	-14.2	2,499	-0.57%
2021/11/10	54.7	56.95	6.8	57.03	56.80	47.9	2,512	1.91%
2021/11/09	9	57.11	7.7	57.21	57.70	1.3	2,482	0.05%
2021/11/08	14.9	57.18	8.1	57.11	57.20	6.8	2,473	0.28%
2021/11/05	12.2	57.45	9.5	57.48	57.30	2.7	2,464	0.11%
2021/11/04	12.6	57.86	7.4	57.89	57.80	5.2	2,457	0.21%
2021/11/03	57	58.05	64.2	57.93	58.20	-7.2	2,449	-0.29%
2021/11/02	65.7	57.81	80.4	57.67	59.10	-14.7	2,401	-0.61%
2021/11/01	14.3	55.78	6.3	55.79	55.80	8.1	2,307	0.35%
2021/10/29	8.2	55.69	14.1	55.74	55.80	-5.9	2,304	-0.26%
2021/10/28	12	55.46	11	55.64	55.90	0.9	2,305	0.04%
2021/10/27	15.1	55.57	12.6	55.74	55.50	2.5	2,314	0.11%
2021/10/26	15.2	55.50	15.5	55.53	55.70	-0.3	2,322	-0.01%
2021/10/25	14.1	55.00	14.7	55.08	55.20	-0.6	2,318	-0.02%
2021/10/22	25.2	55.41	12.8	55.49	55.20	12.4	2,337	0.53%
2021/10/21	11.8	55.90	6.3	56.16	55.50	5.5	2,359	0.23%
2021/10/20	21.5	55.64	17.9	55.94	56.30	3.7	2,334	0.16%
2021/10/19	3.8	55.15	8.4	55.74	56.00	-4.6	2,310	-0.20%
2021/10/18	7.9	54.89	10	54.72	54.90	-2.1	2,330	-0.09%
2021/10/15	6.1	54.31	18.2	54.48	54.50	-12	2,363	-0.51%
2021/10/14	19.5	54.26	1.1	54.59	54.20	18.4	2,374	0.77%
2021/10/13	9.4	54.71	6.6	54.83	54.60	2.8	2,374	0.12%
2021/10/12	27.5	54.91	9.2	54.89	54.60	18.3	2,399	0.76%
2021/10/08	12.1	56.07	8.6	56.02	56.10	3.4	2,386	0.14%
2021/10/07	6.3	55.78	19.8	55.72	55.90	-13.5	2,375	-0.57%
2021/10/06	13.8	54.83	12.4	54.92	54.80	1.4	2,372	0.06%
2021/10/05	22.8	54.11	7.7	54.19	54.60	15.1	2,378	0.63%
2021/10/04	24.3	54.41	51.1	54.16	54.20	-26.8	2,372	-1.13%
2021/10/01	64.7	55.03	14.1	54.96	54.90	50.6	2,358	2.15%
2021/09/30	20.3	55.20	26.3	55.12	56.00	-6	2,325	-0.26%
2021/09/29	28.2	54.44	19.9	54.74	54.50	8.3	2,305	0.36%
2021/09/28	36.9	54.60	24.4	54.67	54.70	12.5	2,285	0.55%
2021/09/27	93.2	54.95	21	55.24	54.60	72.1	2,265	3.18%
2021/09/24	154.1	56.45	69.2	56.48	56.00	84.9	2,215	3.83%	大買/
2021/09/23	71.3	59.57	62.6	59.70	60.00	8.7	2,148	0.41%
2021/09/22	97.7	58.58	61.8	58.67	59.00	35.9	2,087	1.72%
2021/09/17	216.8	58.97	204.9	59.09	57.40	11.9	1,997	0.60%	大買/大賣/
2021/09/16	147.5	62.51	56.5	62.47	62.50	90.9	1,799	5.05%	大買/
2021/09/15	78	60.73	50.3	60.77	61.20	27.7	1,721	1.61%
2021/09/14	43.3	59.55	36.9	59.31	60.00	6.4	1,666	0.38%
2021/09/13	33.5	58.53	15.6	58.66	59.00	17.8	1,618	1.10%
2021/09/10	19.1	56.75	36.2	56.90	57.70	-17.1	1,587	-1.07%
2021/09/09	18.7	55.99	29.3	56.10	56.50	-10.6	1,562	-0.68%
2021/09/08	107.3	55.86	92.1	56.14	55.60	15.2	1,527	0.99%	大買/
2021/09/07	10.7	53.73	33.9	53.62	54.30	-23.2	1,440	-1.61%
2021/09/06	3.3	52.95	10.5	53.03	53.00	-7.3	1,440	-0.50%
2021/09/03	3.3	52.60	14.3	52.76	52.90	-11	1,434	-0.77%
2021/09/02	12.3	52.45	5.7	52.76	52.40	6.7	1,436	0.47%
2021/09/01	6.1	52.78	10.4	52.93	52.60	-4.3	1,434	-0.30%
2021/08/31	2.8	52.62	3.5	52.66	52.60	-0.7	1,425	-0.05%
2021/08/30	11.5	52.57	4.2	52.55	52.70	7.2	1,428	0.51%
2021/08/27	6.4	51.98	27.9	52.19	52.80	-21.5	1,438	-1.50%
2021/08/26	8.4	51.24	0.4	51.38	51.40	8	1,413	0.57%
2021/08/25	20.6	51.45	10.3	51.57	51.60	10.3	1,434	0.72%
2021/08/24	8.4	50.82	4.3	50.89	50.80	4.1	1,442	0.28%
2021/08/23	7.1	50.47	9.5	50.64	50.60	-2.3	1,475	-0.16%
2021/08/20	15.8	49.78	8.2	49.85	49.80	7.7	1,500	0.51%
2021/08/19	20.9	50.07	2.3	49.97	49.90	18.6	1,503	1.24%
2021/08/18	26.7	50.15	13.1	50.13	50.80	13.6	1,492	0.91%
2021/08/17	10.7	50.85	1.1	50.82	50.70	9.6	1,484	0.65%
2021/08/16	14.9	50.92	7.6	51.04	50.90	7.3	1,490	0.49%
2021/08/13	6.8	51.32	4.3	51.22	51.20	2.5	1,483	0.17%
2021/08/12	8.1	50.97	1.3	51.22	51.20	6.8	1,503	0.45%
2021/08/11	9.7	51.09	10.9	51.09	50.90	-1.2	1,515	-0.08%
2021/08/10	14.2	51.15	7.7	51.11	51.00	6.4	1,544	0.42%
2021/08/09	18.8	51.37	1.1	51.26	51.20	17.7	1,621	1.09%
2021/08/06	14.4	51.96	2.2	51.98	51.90	12.1	1,643	0.74%
2021/08/05	8.4	52.31	1	52.30	52.40	7.3	1,728	0.42%
2021/08/04	5.5	52.57	6.3	52.42	52.40	-0.8	1,861	-0.04%
2021/08/03	2.3	52.49	16.3	52.52	52.80	-14.1	1,922	-0.73%
2021/08/02	38.6	52.23	8.4	52.28	52.30	30.2	1,932	1.57%
2021/07/30	18.9	52.70	5.1	52.77	52.50	13.7	1,935	0.71%
2021/07/29	2.2	52.87	7	53.09	53.20	-4.8	1,945	-0.25%
2021/07/28	49.1	52.64	14.3	52.72	52.70	34.8	1,954	1.78%
2021/07/27	13.9	53.15	77	53.07	53.40	-63	2,007	-3.14%
2021/07/26	14.9	52.56	33	52.83	52.60	-18.2	2,005	-0.91%
2021/07/23	11.1	52.53	20.4	52.57	52.60	-9.3	2,043	-0.46%
2021/07/22	66.7	52.94	20.2	52.67	52.70	46.5	2,107	2.21%
2021/07/21	15.8	52.67	30.3	52.63	52.70	-14.6	2,111	-0.69%
2021/07/20	12.8	51.86	32.4	52.06	52.10	-19.6	2,135	-0.92%
2021/07/19	14.3	51.36	6.2	51.39	52.00	8	2,233	0.36%
2021/07/16	61.5	52.15	11.9	52.19	51.40	49.7	2,391	2.08%
2021/07/15	36.9	51.33	11.3	51.41	51.70	25.6	2,464	1.04%
2021/07/14	27.2	50.93	6.1	50.84	50.90	21.1	2,504	0.84%
2021/07/13	6.9	50.83	11.2	50.88	50.90	-4.3	2,572	-0.17%
2021/07/12	18.8	50.86	7.7	51.03	50.80	11.2	2,628	0.42%
2021/07/09	26	50.58	11.1	50.50	50.60	14.9	2,650	0.56%
2021/07/08	2.8	50.48	3	50.47	50.60	-0.2	2,770	-0.01%
2021/07/07	9.8	50.43	1.8	50.43	50.50	8	2,804	0.28%
2021/07/06	9.2	50.39	3.7	50.38	50.60	5.5	2,848	0.19%
2021/07/05	2.5	50.45	16.5	50.38	50.50	-14	2,888	-0.49%
2021/07/02	4.2	50.58	13.1	50.68	50.50	-8.9	2,927	-0.31%
2021/07/01	16.3	50.45	28.9	50.59	50.70	-12.5	3,009	-0.42%
2021/06/30	11	50.40	7.1	50.36	50.00	3.9	3,082	0.13%
2021/06/29	9.9	50.71	17.9	50.91	50.80	-8	3,095	-0.26%
2021/06/28	9.6	50.68	44.2	50.84	51.10	-34.5	3,240	-1.07%
2021/06/25	19.6	49.88	34.6	50.05	50.20	-15	3,240	-0.46%
2021/06/24	3.4	49.42	5	49.49	49.60	-1.7	3,251	-0.05%
2021/06/23	6.7	48.98	15.3	49.19	49.45	-8.6	3,261	-0.26%
2021/06/22	12	48.98	8.9	49.03	49.00	3.1	3,259	0.09%
2021/06/21	24.9	48.97	20.1	49.05	48.95	4.8	3,281	0.15%
2021/06/18	14.5	49.14	18.2	49.24	49.45	-3.6	3,329	-0.11%
2021/06/17	1.7	49.06	20.8	49.08	49.10	-19.1	3,367	-0.57%
2021/06/16	21	48.70	19	48.85	49.00	2	3,404	0.06%
2021/06/15	2.9	48.74	33.2	48.73	49.00	-30.3	3,406	-0.89%
2021/06/11	8.3	48.11	4.5	48.07	48.10	3.8	3,383	0.11%
2021/06/10	5.6	47.93	17.6	47.97	48.00	-12	3,400	-0.35%
2021/06/09	8.1	47.81	3.7	47.86	47.90	4.4	3,418	0.13%
2021/06/08	2.4	47.94	0.1	48.15	47.95	2.3	3,440	0.07%
2021/06/07	7.9	47.76	8	47.72	48.05	-0.1	3,504	0.00%
2021/06/04	20.9	47.99	3.7	48.05	47.90	17.2	3,529	0.49%
2021/06/03	2.7	48.46	10.1	48.49	48.50	-7.5	3,557	-0.21%
2021/06/02	25.4	48.10	19.5	48.14	48.60	5.9	3,595	0.16%
2021/06/01	18.8	48.15	3.2	48.08	48.20	15.6	3,607	0.43%
2021/05/31	36.1	48.64	13.2	48.67	48.30	22.9	3,617	0.63%
2021/05/28	34.6	48.71	45.9	48.64	49.00	-11.4	3,612	-0.31%
2021/05/27	7.3	47.59	6.3	47.64	48.00	1	3,607	0.03%
2021/05/26	2.8	47.64	2.8	47.80	47.85	-0.1	3,624	0.00%
2021/05/25	7.1	47.72	8.3	47.81	47.70	-1.2	3,633	-0.03%
2021/05/24	16.3	47.52	4.5	47.46	47.55	11.8	3,666	0.32%
2021/05/21	7.7	47.26	6.8	47.52	47.65	0.9	3,673	0.02%
2021/05/20	20.6	46.93	44.5	47.09	47.00	-23.9	3,681	-0.65%
2021/05/19	24.5	46.69	33.2	46.57	46.90	-8.7	3,677	-0.24%
2021/05/18	21.8	46.18	17.2	46.14	46.75	4.6	3,697	0.12%
2021/05/17	62.7	45.57	43.3	45.26	45.50	19.4	3,698	0.52%
2021/05/14	40.1	46.78	22.2	46.76	46.75	17.9	3,624	0.49%
2021/05/13	73.9	46.09	49.7	46.40	46.05	24.2	3,597	0.67%
2021/05/12	91.9	46.59	62.9	46.06	45.60	29	3,500	0.83%
2021/05/11	15.3	48.71	28.5	48.84	48.95	-13.2	3,380	-0.39%
2021/05/10	6.8	48.49	4	48.54	48.70	2.8	3,332	0.08%
2021/05/07	10.4	48.38	36.1	48.40	48.35	-25.6	3,371	-0.76%
2021/05/06	17.2	47.80	10.6	47.92	48.00	6.6	3,376	0.19%
2021/05/05	19.1	47.63	8.2	47.77	47.60	10.9	3,361	0.33%
2021/05/04	35.8	47.51	19.5	47.60	47.40	16.3	3,359	0.48%
2021/05/03	21.4	48.55	38.1	48.47	48.40	-16.7	3,306	-0.51%
2021/04/29	28.7	49.02	11.6	49.07	49.25	17.1	3,293	0.52%
2021/04/28	18.8	49.05	48.2	49.00	49.45	-29.4	3,284	-0.90%
2021/04/27	33.3	47.98	20.4	47.97	48.00	12.9	3,277	0.39%
2021/04/26	52.1	48.01	35.3	47.98	48.35	16.9	3,263	0.52%
2021/04/23	88.1	48.71	36.1	48.79	48.50	51.9	3,221	1.61%
2021/04/22	122.6	50.57	35.9	50.67	50.00	86.6	3,147	2.75%	大買/
2021/04/21	82.5	52.71	23.5	52.51	53.00	59	3,007	1.96%
2021/04/20	66	52.01	16.8	52.01	52.00	49.1	2,918	1.68%
2021/04/19	57.6	52.14	13.1	52.18	52.10	44.5	2,875	1.55%
2021/04/16	12.1	51.18	16.4	51.35	51.90	-4.3	2,820	-0.15%
2021/04/15	9.7	50.18	6	50.34	50.40	3.7	2,779	0.13%
2021/04/14	85	49.93	23.9	50.14	50.00	61.1	2,764	2.21%
2021/04/13	23	51.60	27.4	51.64	51.40	-4.4	2,682	-0.16%
2021/04/12	28.3	50.89	9.7	50.99	51.30	18.6	2,672	0.70%
2021/04/09	28.7	49.93	16.4	50.05	50.30	12.3	2,658	0.46%
2021/04/08	24.9	49.93	8.1	49.98	50.00	16.8	2,627	0.64%
2021/04/07	44.7	49.89	17.6	49.93	50.10	27.2	2,613	1.04%
2021/04/06	31.2	48.29	41.6	48.45	49.20	-10.4	2,600	-0.40%
2021/04/01	30.9	47.53	10.1	47.54	47.65	20.8	2,541	0.82%
2021/03/31	64	47.50	52.4	47.52	47.35	11.6	2,491	0.47%
2021/03/30	17.7	46.32	4.1	46.33	46.50	13.6	2,334	0.58%
2021/03/29	14.6	46.03	15.6	46.02	46.30	-1	2,304	-0.04%
2021/03/26	9.7	45.52	13	45.62	45.70	-3.3	2,288	-0.14%
2021/03/25	4.8	45.39	5.4	45.41	45.45	-0.6	2,270	-0.03%
2021/03/24	27.4	45.35	5.3	45.39	45.45	22.1	2,261	0.98%
2021/03/23	56.7	45.49	20.4	45.36	45.50	36.3	2,238	1.62%
2021/03/22	33.2	44.26	46.1	44.45	45.00	-13	2,187	-0.59%
2021/03/19	17	43.75	103.4	43.84	43.65	-86.4	2,141	-4.03%	大賣/
2021/03/18	21.5	43.85	9.8	43.85	43.70	11.7	2,095	0.56%
2021/03/17	26.8	43.66	24.6	43.80	43.80	2.2	2,101	0.11%
2021/03/16	5	43.71	10	43.83	43.90	-5	2,148	-0.23%
2021/03/15	32.5	43.10	13.9	43.21	43.40	18.6	2,146	0.87%
2021/03/12	21.3	43.33	9.1	43.29	43.35	12.2	2,152	0.57%
2021/03/11	44.1	43.78	105.6	43.89	43.70	-61.5	2,155	-2.85%	大賣/
2021/03/10	9.4	44.26	4.6	44.33	44.25	4.8	2,110	0.23%
2021/03/09	16.2	43.83	35.5	43.87	44.00	-19.2	2,096	-0.92%
2021/03/08	110.6	43.49	11.2	43.49	43.60	99.5	2,066	4.81%	大買/
2021/03/05	6.1	42.82	43.4	42.93	43.10	-37.3	2,033	-1.83%
2021/03/04	23.8	42.57	11.2	42.65	42.70	12.6	2,035	0.62%
2021/03/03	18	42.50	40.2	42.46	42.65	-22.2	2,017	-1.10%
2021/03/02	8.1	42.35	11.2	42.34	42.30	-3.1	1,993	-0.15%
2021/02/26	13.6	42.06	0.3	42.24	42.20	13.3	1,980	0.67%
2021/02/25	7.4	42.21	5.4	42.22	42.20	1.9	1,964	0.10%
2021/02/24	27.4	42.24	8.5	42.34	42.05	18.9	1,969	0.96%
2021/02/23	3.4	42.09	30.5	42.13	42.15	-27.1	1,947	-1.39%
2021/02/22	15.4	41.94	4.9	41.97	41.90	10.5	1,944	0.54%
2021/02/19	63.7	41.73	4.1	41.96	42.05	59.6	1,953	3.05%
2021/02/18	9.3	41.97	11.4	42.02	42.05	-2.1	1,962	-0.11%
2021/02/17	17	41.20	26.3	41.39	41.55	-9.3	1,969	-0.47%
2021/02/05	6.1	40.79	19.1	40.86	40.90	-13	1,955	-0.67%
2021/02/04	16.6	40.47	0.4	40.65	40.60	16.2	1,967	0.82%
2021/02/03	2.1	40.63	3	40.62	40.65	-0.9	2,022	-0.05%
2021/02/02	3.8	40.74	10.1	40.60	40.65	-6.3	2,059	-0.30%
2021/02/01	14.8	40.28	5.9	40.18	40.45	8.9	2,062	0.43%
2021/01/29	36.9	40.07	1.5	40.37	40.45	35.4	2,049	1.73%
2021/01/28	16.8	40.31	7.2	40.24	40.30	9.6	1,999	0.48%
2021/01/27	14.6	40.68	0.5	40.85	40.65	14.1	1,987	0.71%
2021/01/26	27.3	40.65	6	40.66	40.65	21.3	1,989	1.07%
2021/01/25	19.6	40.24	19.5	40.21	40.85	0.1	1,987	0.00%
2021/01/22	16.4	40.38	14.6	40.31	40.40	1.8	1,986	0.09%
2021/01/21	12.5	40.52	9.7	40.45	40.45	2.8	1,986	0.14%
2021/01/20	43.9	40.60	15	40.64	40.40	28.9	1,974	1.46%
2021/01/19	14.5	41.09	1	41.15	41.10	13.5	1,917	0.71%
2021/01/18	31	41.00	7.6	41.08	41.10	23.4	1,920	1.22%
2021/01/15	42.3	41.29	17.7	41.42	41.20	24.6	1,908	1.29%
2021/01/14	36.6	41.56	1	41.65	41.65	35.6	1,947	1.83%
2021/01/13	11	41.82	5.8	41.84	41.85	5.2	1,936	0.27%
2021/01/12	14.8	41.75	2.1	41.99	41.80	12.8	1,931	0.66%
2021/01/11	21.3	41.76	7.2	41.86	42.10	14.1	1,924	0.73%
2021/01/08	16.5	41.91	34.1	41.91	41.85	-17.5	1,914	-0.92%
2021/01/07	25.7	42.10	1	42.10	42.15	24.7	1,888	1.31%
2021/01/06	68.1	42.44	5.1	42.26	42.15	63	1,869	3.37%
2021/01/05	19.2	42.36	18.3	42.49	42.65	1	1,825	0.05%
2021/01/04	8.3	42.56	9.5	42.50	42.50	-1.2	1,823	-0.07%
2020/12/31	20.6	42.64	18	42.67	42.60	2.6	1,792	0.14%
2020/12/30	4.7	42.74	7.6	42.72	42.80	-2.9	1,783	-0.16%
2020/12/29	35.6	42.55	78.1	42.68	42.85	-42.5	1,766	-2.41%
2020/12/28	13.3	41.70	22.3	41.79	41.90	-9	1,696	-0.53%
2020/12/25	6.3	41.44	5	41.36	41.45	1.3	1,668	0.08%
2020/12/24	23.5	41.26	1	41.25	41.25	22.5	1,662	1.35%
2020/12/23	10.4	41.33	13.3	41.30	41.25	-2.9	1,667	-0.17%
2020/12/22	16.6	41.57	9.1	41.76	41.35	7.5	1,687	0.44%
2020/12/21	9.2	41.22	21.8	41.39	41.60	-12.6	1,702	-0.74%
2020/12/18	10.1	41.43	1.4	41.48	41.45	8.7	1,712	0.51%
2020/12/17	2.6	41.41	1.7	41.49	41.45	0.9	1,727	0.05%
2020/12/16	2.6	41.35	3.8	41.28	41.55	-1.2	1,733	-0.07%
2020/12/15	15.6	41.26	19.5	41.36	41.10	-3.9	1,744	-0.22%
2020/12/14	16.3	41.40	2	41.43	41.45	14.3	1,752	0.82%
2020/12/11	19	41.18	2.4	41.43	41.25	16.6	1,767	0.94%
2020/12/10	14.3	41.64	48.4	41.78	41.50	-34.1	1,771	-1.93%
2020/12/09	25	41.05	6.2	41.14	41.15	18.8	1,749	1.08%
2020/12/08	25.2	41.12	6.5	41.13	41.05	18.7	1,783	1.05%
2020/12/07	9.2	41.28	15.8	41.31	41.25	-6.6	1,768	-0.37%
2020/12/04	8.2	41.34	4.2	41.36	41.55	4	1,766	0.23%
2020/12/03	11.1	41.17	2	41.20	41.25	9.1	1,753	0.52%
2020/12/02	8.7	41.40	4	41.34	41.30	4.7	1,751	0.27%
2020/12/01	9.3	41.42	2	41.50	41.55	7.3	1,759	0.41%
2020/11/30	20.5	41.68	14.1	41.81	41.20	6.4	1,765	0.37%
2020/11/27	10.6	41.63	11.3	41.63	41.70	-0.7	1,737	-0.04%
2020/11/26	3.5	41.37	1.5	41.42	41.60	2	1,745	0.11%
2020/11/25	15.1	41.43	0	41.70	41.40	15.1	1,790	0.84%
2020/11/24	11.6	41.36	5.1	41.25	41.40	6.5	1,790	0.36%
2020/11/23	3.5	41.46	6.3	41.53	41.40	-2.8	1,793	-0.16%
2020/11/20	29.2	40.89	6.1	40.99	41.00	23.1	1,786	1.29%
2020/11/19	6.2	41.01	3	41.00	41.05	3.2	1,784	0.18%
2020/11/18	10.8	41.22	12.6	41.20	41.20	-1.7	1,803	-0.10%
2020/11/17	18.4	41.34	2.6	41.39	41.35	15.8	1,818	0.87%
2020/11/16	33.5	41.85	4.6	41.94	41.85	29	1,879	1.54%
2020/11/13	19.4	42.09	5.1	42.30	42.10	14.3	1,873	0.76%
2020/11/12	10.3	41.86	1	41.75	41.70	9.3	1,882	0.50%
2020/11/11	12.7	41.90	22.3	41.94	42.25	-9.6	1,917	-0.50%
2020/11/10	12.8	40.92	16.8	41.05	41.10	-4	1,882	-0.21%
2020/11/09	8.6	40.54	2	40.58	40.60	6.6	1,900	0.35%
2020/11/06	4	40.13	1.2	40.20	40.10	2.9	2,070	0.14%
2020/11/05	3.5	40.08	1.1	40.45	40.00	2.5	2,172	0.11%
2020/11/04	3.2	39.94	7	40.09	40.15	-3.8	2,249	-0.17%
2020/11/03	8.7	39.89	0	0.00	39.90	8.7	2,279	0.38%
2020/11/02	2.7	39.76	4.2	39.86	39.90	-1.5	2,298	-0.06%
2020/10/30	9.2	40.13	5.3	40.08	39.95	3.9	2,326	0.17%
2020/10/29	4.7	40.35	4	40.26	40.35	0.7	2,345	0.03%
2020/10/28	5.4	40.73	11.5	40.56	40.70	-6.1	2,372	-0.26%
2020/10/27	1.8	40.36	3.6	40.26	40.30	-1.8	2,439	-0.07%
2020/10/26	1.6	40.32	8.4	40.34	40.35	-6.8	2,482	-0.27%
2020/10/23	6.1	39.75	6	39.77	39.75	0.1	2,504	0.00%
2020/10/22	31.2	39.21	1	39.90	39.90	30.1	2,525	1.19%
2020/10/21	3.3	39.68	0	0.00	39.60	3.3	2,482	0.13%
2020/10/20	4.7	39.58	0	0.00	39.50	4.7	2,507	0.19%
2020/10/19	7.4	39.74	0	0.00	39.85	7.4	2,517	0.29%
2020/10/16	2.3	39.95	0	0.00	39.80	2.3	2,539	0.09%
2020/10/15	7.2	39.83	2.5	39.93	39.85	4.7	2,606	0.18%
2020/10/14	6.3	39.94	0	0.00	39.95	6.3	2,627	0.24%
2020/10/13	6.4	39.99	1.6	40.06	40.10	4.8	2,660	0.18%
2020/10/12	7.2	39.96	0.2	40.30	40.30	7	2,714	0.26%
2020/10/08	1.1	40.07	0.3	40.30	40.20	0.8	2,726	0.03%
2020/10/07	7	40.11	2	40.10	40.20	5	2,742	0.18%
2020/10/06	1.2	40.32	12.3	40.30	40.45	-11.1	2,778	-0.40%
2020/10/05	3	39.70	0	0.00	39.65	3	2,795	0.11%
2020/09/30	10.7	39.87	6	39.95	39.80	4.7	2,814	0.17%
2020/09/29	7.5	39.85	3	39.87	39.90	4.5	2,824	0.16%
2020/09/28	8.2	39.83	16	39.90	39.95	-7.8	2,855	-0.27%
2020/09/25	12.4	39.36	5	39.42	39.40	7.4	2,899	0.25%
2020/09/24	25.3	39.54	3	39.57	39.25	22.3	2,910	0.76%
2020/09/23	19.3	40.03	3.2	40.13	40.05	16.1	2,895	0.56%
2020/09/22	18.1	40.18	13.2	40.19	40.20	4.9	2,892	0.17%
2020/09/21	5	40.70	0	0.00	40.60	5	2,885	0.17%
2020/09/18	20.6	40.84	3	40.87	40.80	17.6	2,894	0.61%
2020/09/17	11.1	41.17	1	41.35	40.95	10.1	2,875	0.35%
2020/09/16	3.3	41.00	4.3	41.06	41.55	-1	2,867	-0.04%
2020/09/15	9	40.74	5.3	40.85	40.80	3.8	2,865	0.13%
2020/09/14	13.5	40.43	7.6	40.42	40.45	5.9	2,879	0.20%
2020/09/11	23.2	40.75	8	40.76	40.65	15.1	2,852	0.53%
2020/09/10	3.5	41.21	0	0.00	41.30	3.5	2,815	0.12%
2020/09/09	8.5	41.27	7.2	41.28	41.35	1.4	2,815	0.05%
2020/09/08	8.4	41.68	0	0.00	41.70	8.4	2,817	0.30%
2020/09/07	4.8	41.70	5	41.72	41.65	-0.2	2,846	-0.01%
2020/09/04	5	41.84	0	0.00	42.00	5	2,888	0.17%
2020/09/03	7.4	42.27	5	42.20	42.15	2.4	2,887	0.08%
2020/09/02	6.2	42.25	21.2	42.23	42.45	-15	2,894	-0.52%
2020/09/01	3	42.37	2	42.55	42.30	1	2,928	0.03%
2020/08/31	9.3	42.40	3	42.35	42.05	6.3	2,923	0.22%
2020/08/28	5	42.82	1	43.15	42.80	4	2,881	0.14%
2020/08/27	7	43.03	3	43.05	43.00	4	2,906	0.14%
2020/08/26	3	43.10	2	43.15	43.30	1	2,918	0.03%
2020/08/25	2	43.28	4.2	43.40	43.40	-2.2	2,938	-0.07%
2020/08/24	5.7	43.44	4	43.43	43.50	1.7	2,971	0.06%
2020/08/21	16	43.07	6	42.89	43.15	10	2,962	0.34%
2020/08/20	25	41.97	20	41.99	42.10	5	2,941	0.17%
2020/08/19	18	43.19	14	43.21	43.00	4	2,878	0.14%
2020/08/18	13	43.28	2	43.10	43.40	11	2,857	0.38%
2020/08/17	6.1	43.01	11	43.13	43.40	-4.9	2,862	-0.17%
2020/08/14	6.5	41.75	17	41.80	41.85	-10.5	2,830	-0.37%
2020/08/13	23	41.61	3	41.58	41.80	20	2,854	0.70%
2020/08/12	75	41.02	7	41.08	41.15	68	2,874	2.37%
2020/08/11	31.1	47.13	5	47.18	47.15	26.1	2,722	0.96%
2020/08/10	13.6	47.10	3	47.12	47.20	10.6	2,701	0.39%
2020/08/07	6.8	47.13	3	47.15	47.10	3.8	2,703	0.14%
2020/08/06	16.2	47.21	0	0.00	47.20	16.2	2,772	0.58%
2020/08/05	6	47.08	1	47.10	47.15	5	3,082	0.16%
2020/08/04	2	47.18	4	47.25	47.20	-2	3,126	-0.06%
2020/08/03	4	47.01	13.1	47.06	47.25	-9.1	3,156	-0.29%
2020/07/31	10	46.95	25	46.88	46.90	-15	3,172	-0.47%
2020/07/30	4.6	46.00	9	45.85	46.05	-4.4	3,245	-0.14%
2020/07/29	4	45.20	16	45.59	45.25	-12	3,268	-0.37%
2020/07/28	2	44.90	0	0.00	44.70	2	3,286	0.06%
2020/07/27	16	45.00	5	45.25	44.70	11	3,333	0.33%
2020/07/24	3	45.38	15	45.38	45.30	-12	3,392	-0.35%
2020/07/23	5	45.75	6	45.76	45.80	-1	3,421	-0.03%
2020/07/22	2.5	45.76	3	45.75	45.80	-0.5	3,450	-0.01%
2020/07/21	6	45.58	25	45.43	45.65	-19	3,445	-0.55%
2020/07/20	6	44.88	7	44.91	44.95	-1	3,405	-0.03%
2020/07/17	7	45.06	8.1	45.25	45.00	-1.1	3,451	-0.03%
2020/07/16	19	44.57	38	44.99	45.00	-19	3,504	-0.54%
2020/07/15	7	44.01	11	44.09	44.15	-4	3,518	-0.11%
2020/07/14	6	43.93	4	43.94	43.95	2	3,599	0.06%
2020/07/13	7	43.91	15.1	44.02	43.95	-8.1	3,678	-0.22%
2020/07/10	7	43.06	7	43.09	43.05	0	3,763	0.00%
2020/07/09	5	43.67	3	43.78	43.60	2	3,827	0.05%
2020/07/08	12	43.78	6	43.78	43.80	6	3,910	0.15%
2020/07/07	10	43.71	0	0.00	43.75	10	3,938	0.25%
2020/07/06	12	43.95	4	44.00	43.95	8	3,971	0.20%
2020/07/03	9	43.28	12	43.38	43.45	-3	3,973	-0.08%
2020/07/02	4.3	42.95	4	42.94	42.90	0.3	4,019	0.01%
2020/07/01	3	42.90	2	42.80	42.75	1	4,068	0.02%
2020/06/30	16.2	42.59	1	42.80	42.50	15.1	4,260	0.36%
2020/06/29	5	42.52	2.6	42.57	42.50	2.4	4,304	0.06%
2020/06/24	0.1	42.70	2	42.70	42.65	-1.9	4,326	-0.04%
2020/06/23	2	42.50	0	0.00	42.55	2	4,359	0.05%
2020/06/22	1	42.90	3	43.00	42.80	-2	4,373	-0.05%
2020/06/19	4	42.45	2.6	42.63	42.85	1.4	4,402	0.03%
2020/06/18	1	42.30	4	42.34	42.30	-3	4,417	-0.07%
2020/06/17	3.2	42.29	3	42.33	42.30	0.2	4,433	0.00%
2020/06/16	3.2	42.08	2	42.05	42.10	1.2	4,485	0.03%
2020/06/15	7.1	41.97	3	41.90	41.85	4.1	4,583	0.09%
2020/06/12	9.1	41.33	3	41.92	42.00	6.1	4,612	0.13%
2020/06/11	27	42.55	4	42.88	42.35	23	4,636	0.50%
2020/06/10	4.2	43.15	13	43.19	43.20	-8.8	4,617	-0.19%
2020/06/09	6	42.98	3	43.08	43.15	3	4,700	0.06%
2020/06/08	7.2	43.02	4	42.96	43.10	3.2	4,741	0.07%
2020/06/05	2	42.48	2	42.48	42.45	0	4,725	0.00%
2020/06/04	0.2	42.45	6	42.41	42.40	-5.8	4,786	-0.12%
2020/06/03	3	42.23	3	42.25	42.40	0	4,817	0.00%
2020/06/02	2	42.20	5	42.22	42.20	-3	4,796	-0.06%
2020/06/01	0	0.00	43	42.01	42.00	-43	4,780	-0.90%
2020/05/29	1	41.30	22	41.81	41.30	-21	4,759	-0.44%
2020/05/28	3	41.72	59	41.65	41.65	-56	4,722	-1.19%
2020/05/27	7	41.86	4	41.86	41.80	3	4,744	0.06%
2020/05/26	1.1	41.95	2	42.05	41.95	-0.9	4,741	-0.02%
2020/05/25	8.1	41.73	1.5	41.87	41.85	6.6	4,725	0.14%
2020/05/22	3	41.72	0	0.00	41.55	3	4,733	0.06%
2020/05/21	15	41.92	8	42.04	42.05	7	4,722	0.15%
2020/05/20	1	41.95	2	41.93	41.80	-1	4,704	-0.02%
2020/05/19	11	42.35	17	41.99	42.30	-6	4,665	-0.13%
2020/05/18	2	41.60	12	41.33	41.55	-10	4,615	-0.22%
2020/05/15	17	41.01	22.6	41.03	41.25	-5.6	4,622	-0.12%
2020/05/14	16.1	41.35	4	41.40	41.10	12.1	4,570	0.26%
2020/05/13	26	41.52	17	41.49	41.80	9	4,499	0.20%
2020/05/12	89.5	42.15	28	42.47	41.80	61.5	4,407	1.40%
2020/05/11	18.6	45.01	6	45.08	44.90	12.6	4,087	0.31%
2020/05/08	13	45.25	3	45.47	45.40	10	4,010	0.25%
2020/05/07	6	43.92	5.1	44.45	45.00	1	3,951	0.03%
2020/05/06	26.5	44.50	34.1	44.84	43.90	-7.6	3,919	-0.19%
2020/05/05	18	44.46	17	43.95	44.75	1	3,783	0.03%
2020/05/04	7	43.04	17	42.93	43.45	-10	3,722	-0.27%
2020/04/30	18	42.84	11	42.93	43.10	7	3,676	0.19%
2020/04/29	17	42.77	8	42.68	42.90	9	3,632	0.25%
2020/04/28	6	41.79	29	41.82	42.00	-23	3,561	-0.65%
2020/04/27	8	41.14	9	41.03	41.20	-1	3,584	-0.03%
2020/04/24	3.1	40.80	1	40.80	40.75	2.1	3,552	0.06%
2020/04/23	2	40.88	10	41.10	40.90	-8	3,547	-0.23%
2020/04/22	4	40.60	5	40.48	40.85	-1	3,522	-0.03%
2020/04/21	17.2	40.80	7	40.94	40.65	10.2	3,463	0.29%
2020/04/20	4	40.59	12.1	40.93	40.90	-8.1	3,401	-0.24%
2020/04/17	119.1	41.36	17	40.81	40.45	102.1	3,367	3.03%	大買/鉅額交易
2020/04/16	26	41.33	12	41.52	41.25	14	3,256	0.43%
2020/04/15	16	41.03	40	40.75	41.80	-24	3,157	-0.76%
2020/04/14	8.1	39.94	11.1	40.01	40.15	-2.9	3,036	-0.10%
2020/04/13	11.7	39.41	8	39.43	39.45	3.7	2,948	0.13%
2020/04/10	3	38.77	9	38.57	38.85	-6	2,858	-0.21%
2020/04/09	4	38.43	6	38.49	38.45	-2	2,830	-0.07%
2020/04/08	6	38.48	5	38.43	38.45	1	2,774	0.04%
2020/04/07	8.7	38.30	14	38.35	38.30	-5.3	2,719	-0.19%
2020/04/06	4.5	38.02	33.3	38.02	37.95	-28.8	2,640	-1.09%
2020/04/01	56	38.17	43	38.02	37.90	13	2,567	0.51%
2020/03/31	37	37.25	3	37.25	37.25	34	2,362	1.44%
2020/03/30	3.2	32.98	15	33.61	33.90	-11.8	2,308	-0.51%
2020/03/27	8	33.71	1	33.65	33.20	7	2,279	0.31%
2020/03/26	7	33.09	5	32.87	33.30	2	2,246	0.09%
2020/03/25	2.1	32.90	4.1	33.04	33.25	-2	2,236	-0.09%
2020/03/24	0	0.00	3	31.80	31.85	-3	2,219	-0.14%
2020/03/23	1.1	30.85	1	30.00	30.70	0.1	2,213	0.00%
2020/03/20	6.1	31.16	9	31.36	31.25	-2.9	2,200	-0.13%
2020/03/19	10.3	29.26	2	29.43	29.30	8.3	2,142	0.39%
2020/03/18	8	31.94	5.3	32.00	31.80	2.8	2,038	0.13%
2020/03/17	6.1	32.02	3	32.00	31.85	3.1	1,994	0.16%
2020/03/16	3	33.25	1	33.50	33.20	2	1,941	0.10%
2020/03/13	24	32.72	9	33.19	34.00	15	1,916	0.78%
2020/03/12	5	35.83	2.4	35.99	35.60	2.6	1,827	0.14%
2020/03/11	5	37.13	1	36.70	36.90	4	1,779	0.23%
2020/03/10	10.2	36.31	4	36.39	36.70	6.2	1,752	0.35%
2020/03/09	4	37.29	6	37.35	37.20	-2	1,682	-0.12%
2020/03/06	0	38.35	0.1	38.35	38.20	0	1,639	0.00%
2020/03/05	0	0.00	3	38.47	38.45	-3	1,625	-0.18%
2020/03/04	0.1	38.05	0	0.00	37.95	0.1	1,613	0.00%
2020/03/03	1	38.20	0	0.00	38.05	1	1,602	0.06%
2020/03/02	5	37.78	8	37.73	37.50	-3	1,587	-0.19%
2020/02/27	18	38.23	8	38.35	38.00	10	1,547	0.65%
2020/02/26	3	38.40	1	38.45	38.35	2	1,531	0.13%
2020/02/25	7	38.07	1	38.00	38.40	6	1,520	0.40%
2020/02/24	16.1	38.60	3	38.75	38.55	13.1	1,511	0.87%
2020/02/21	3.1	39.05	3	39.15	39.00	0.1	1,493	0.00%
2020/02/20	6	39.07	3.1	39.08	39.05	3	1,492	0.20%
2020/02/19	13.3	39.31	7	39.46	39.25	6.3	1,491	0.42%
2020/02/18	1.2	39.12	6.1	39.22	39.30	-4.9	1,494	-0.33%
2020/02/17	0	0.00	2	38.45	38.60	-2	1,482	-0.13%
2020/02/13	3	38.00	0	0.00	37.95	3	1,486	0.20%
2020/02/12	5	37.94	1	38.30	38.00	4	1,481	0.27%
2020/02/11	3	37.70	0	0.00	37.85	3	1,466	0.20%
2020/02/10	1	37.55	1	37.20	37.55	0	1,469	0.00%
2020/02/07	3	37.87	0	0.00	37.60	3	1,476	0.20%
2020/02/06	1.1	37.83	5	38.00	38.10	-3.9	1,454	-0.27%
2020/02/05	4	37.54	6	37.55	37.55	-2	1,435	-0.14%
2020/02/04	3	37.78	6	37.71	37.70	-3	1,427	-0.21%
2020/02/03	5	37.00	2	37.20	37.55	3	1,420	0.21%
2020/01/31	3	37.73	8	37.63	37.70	-5	1,392	-0.36%
2020/01/30	15	37.24	20	37.14	37.15	-5	1,377	-0.36%
2020/01/20	2	38.65	2	38.65	38.60	0	1,290	0.00%
2020/01/17	0	0.00	4	38.43	38.50	-4	1,272	-0.31%
2020/01/16	2	38.03	1	38.00	38.10	1	1,249	0.08%
2020/01/15	3	37.93	0	0.00	38.00	3	1,245	0.24%
2020/01/14	3	38.33	5	38.35	38.20	-2	1,250	-0.16%
2020/01/13	4	37.83	22.2	37.81	37.85	-18.2	1,234	-1.47%
2020/01/10	7	36.85	3	36.95	36.90	4	1,211	0.33%
2020/01/09	2	36.78	0	0.00	36.75	2	1,211	0.17%
2020/01/08	2	36.58	2	36.60	36.55	0	1,219	0.00%
2020/01/07	2.1	36.80	0	0.00	36.90	2.1	1,211	0.17%
2020/01/06	3	36.68	3	36.63	36.85	0	1,221	0.00%
2020/01/03	4	37.11	1	37.15	37.05	3	1,210	0.25%
2020/01/02	2.1	37.08	3	37.10	37.10	-0.9	1,213	-0.07%
2019/12/31	5	36.90	1	36.90	36.95	4	1,209	0.33%
2019/12/30	1	36.80	4	36.85	36.80	-3	1,201	-0.25%
2019/12/27	2	36.73	0	0.00	36.80	2	1,199	0.17%
2019/12/26	4	36.81	0	0.00	36.85	4	1,195	0.33%
2019/12/25	1	36.85	2	36.83	36.95	-1	1,199	-0.08%
2019/12/24	2	36.88	11.4	36.85	36.90	-9.4	1,206	-0.77%
2019/12/23	2	36.58	0	0.00	36.65	2	1,202	0.17%
2019/12/20	1	36.55	0	0.00	36.70	1	1,196	0.08%
2019/12/19	0	0.00	1	36.70	36.70	-1	1,179	-0.08%
2019/12/18	11	36.40	5.2	36.23	36.65	5.9	1,153	0.51%
2019/12/17	2	35.90	3	36.05	35.95	-1	1,128	-0.09%
2019/12/16	0	0.00	3.1	36.00	36.00	-3.1	1,138	-0.27%
2019/12/13	1	35.85	0	0.00	35.90	1	1,148	0.09%
2019/12/12	4	35.99	1	36.00	35.85	3	1,139	0.26%
2019/12/11	0	0.00	2.1	36.05	36.10	-2.1	1,133	-0.18%
2019/12/10	1	36.10	7	36.10	36.15	-6	1,133	-0.53%
2019/12/09	1	35.85	2	35.83	35.95	-1	1,149	-0.09%
2019/12/06	2	35.53	0.1	35.50	35.50	1.9	1,139	0.17%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	1	35.30	1.2	35.36	35.35	-0.2	1,132	-0.01%
2019/12/02	1	35.40	0	0.00	35.40	1	1,150	0.09%
2019/11/29	0	0.00	6	35.49	35.55	-6	1,162	-0.52%
2019/11/28	5	35.61	0	0.00	35.55	5	1,176	0.43%
2019/11/26	0	0.00	1	35.50	35.70	-1	1,257	-0.08%
2019/11/25	1	35.60	0	0.00	35.40	1	1,329	0.08%
2019/11/22	0.1	35.65	3	35.50	35.55	-3	1,400	-0.21%
2019/11/21	2	35.95	3	35.65	35.55	-1	1,427	-0.07%
2019/11/20	1	35.80	0	0.00	35.95	1	1,427	0.07%
2019/11/19	0	0.00	3.1	35.75	35.75	-3.1	1,432	-0.22%
2019/11/18	4	35.71	4.9	35.70	35.75	-0.9	1,437	-0.06%
2019/11/15	13	35.81	7	35.77	35.95	6	1,434	0.42%
2019/11/14	0	0.00	4	35.49	35.60	-4	1,428	-0.28%
2019/11/13	1.1	35.10	4	35.09	35.15	-2.9	1,426	-0.20%
2019/11/12	0	0.00	0.6	34.50	34.50	-0.6	1,446	-0.04%
2019/11/11	18	34.21	0	0.00	34.30	18	1,577	1.14%
2019/11/07	1	34.50	0	0.00	34.35	1	1,632	0.06%
2019/11/06	4	34.55	1	34.65	34.50	3	1,645	0.18%
2019/11/05	8	34.86	0	0.00	34.90	8	1,647	0.49%
2019/11/04	3.2	34.64	1	34.65	34.70	2.2	1,691	0.13%
2019/11/01	2	34.53	0	0.00	34.55	2	1,711	0.12%
2019/10/31	1	34.80	0	0.00	34.65	1	1,730	0.06%
2019/10/30	1	34.75	3	34.75	34.95	-2	1,736	-0.12%
2019/10/29	4	34.63	0	0.00	34.75	4	1,757	0.23%
2019/10/28	1	34.80	0	0.00	34.80	1	1,769	0.06%
2019/10/24	2	34.95	1.1	34.95	35.00	0.9	1,797	0.05%
2019/10/23	3	34.88	1	34.90	34.85	2	1,809	0.11%
2019/10/22	2	34.93	0	35.00	35.00	2	1,811	0.11%
2019/10/21	0	0.00	1.1	34.60	34.70	-1.1	1,801	-0.06%
2019/10/18	7	34.25	0	0.00	34.10	7	1,793	0.39%
2019/10/17	5	34.30	2	34.25	34.25	3	1,788	0.17%
2019/10/16	2	34.38	12	34.36	34.40	-10	1,795	-0.56%
2019/10/15	0	0.00	1	34.25	34.25	-1	1,802	-0.06%
2019/10/14	1	34.20	1	34.50	34.35	0	1,824	0.00%
2019/10/09	2	34.30	0	0.00	34.15	2	1,821	0.11%
2019/10/08	3	34.40	3	34.42	34.45	0	1,832	0.00%
2019/10/07	2	34.00	7	34.00	33.95	-5	1,826	-0.27%
2019/10/04	1	33.70	0	0.00	33.70	1	1,833	0.05%
2019/10/03	0	0.00	1.1	33.58	33.70	-1.1	1,847	-0.06%
2019/10/01	0	0.00	1.3	33.81	33.80	-1.3	1,864	-0.07%
2019/09/27	7	33.78	2	34.00	33.70	5	1,873	0.27%
2019/09/26	0.1	34.10	0.2	34.10	33.95	0	1,873	0.00%
2019/09/23	1	34.00	0	0.00	34.15	1	1,916	0.05%
2019/09/20	4	33.79	0	0.00	33.70	4	1,924	0.21%
2019/09/19	8	33.99	0	0.00	33.95	8	1,929	0.41%
2019/09/18	5.2	34.45	0	0.00	34.35	5.2	1,946	0.26%
2019/09/17	1	34.30	2	34.15	34.10	-1	1,956	-0.05%
2019/09/16	4.3	34.31	0	0.00	34.30	4.3	2,009	0.21%
2019/09/12	7	34.57	1	34.65	34.55	6	2,041	0.29%
2019/09/11	4	34.81	0	0.00	34.70	4	2,052	0.19%
2019/09/10	2	33.88	0	0.00	34.00	2	2,031	0.10%
2019/09/09	1	33.95	1	33.85	33.85	0	2,028	0.00%
2019/09/06	2	33.70	0	0.00	33.75	2	2,026	0.10%
2019/09/05	1	34.00	0	0.00	33.80	1	2,025	0.05%
2019/09/04	0	0.00	1	33.90	33.95	-1	2,028	-0.05%
2019/09/03	1	33.95	0	0.00	34.10	1	2,047	0.05%
2019/09/02	2	34.20	0	0.00	34.15	2	2,039	0.10%
2019/08/30	4	33.75	0	0.00	33.80	4	2,043	0.20%
2019/08/29	11	32.92	2	33.00	32.90	9	2,014	0.45%
2019/08/28	1	35.95	1	36.10	36.10	0	1,973	0.00%
2019/08/27	7	36.01	0	0.00	35.60	7	1,916	0.37%
2019/08/26	1	36.05	2	36.05	36.15	-1	1,845	-0.05%
2019/08/22	0	0.00	11	36.50	36.45	-11	1,836	-0.60%
2019/08/21	3	36.67	1	36.70	36.50	2	1,865	0.11%
2019/08/20	1	36.40	0	0.00	36.45	1	1,896	0.05%
2019/08/19	1	36.25	0	0.00	36.15	1	1,902	0.05%
2019/08/16	3	36.22	1	36.00	36.40	2	1,898	0.11%
2019/08/15	2	35.68	1	35.55	35.95	1	1,880	0.05%
2019/08/14	21	36.70	6	36.65	36.45	15	1,842	0.81%
2019/08/12	2	38.43	0	0.00	38.40	2	1,738	0.12%
2019/08/08	0	0.00	1	38.50	38.90	-1	1,745	-0.06%
2019/08/06	2	37.83	0	0.00	38.00	2	1,770	0.11%
2019/08/05	4	38.88	1	39.05	38.40	3	1,759	0.17%
2019/08/02	0	0.00	10	39.00	39.00	-10	1,739	-0.57%
2019/08/01	1	39.25	1	39.40	39.45	0	1,726	0.00%
2019/07/31	2	39.50	0	0.00	39.10	2	1,709	0.12%
2019/07/30	1	39.40	0	0.00	39.50	1	1,682	0.06%
2019/07/29	0	0.00	0.5	39.85	39.85	-0.5	1,666	-0.03%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/25	0	0.00	5	38.70	38.95	-5	1,648	-0.30%
2019/07/24	2	38.65	1	38.75	38.60	1	1,651	0.06%
2019/07/22	1	38.60	0	0.00	38.65	1	1,643	0.06%
2019/07/18	3	38.75	0	0.00	38.75	3	1,625	0.18%
2019/07/17	1	38.40	1	38.55	38.45	0	1,613	0.00%
2019/07/16	3	38.60	0	0.00	38.65	3	1,599	0.19%
2019/07/15	5	39.05	1	39.00	38.90	4	1,584	0.25%
2019/07/11	0	0.00	1	38.50	38.50	-1	1,586	-0.06%
2019/07/10	1	38.30	0	0.00	38.30	1	1,577	0.06%
2019/07/05	0	0.00	2	38.20	38.25	-2	1,573	-0.13%
2019/07/04	1	38.15	14	38.10	38.20	-13	1,563	-0.83%
2019/07/02	2	37.35	0.6	37.50	37.50	1.4	1,560	0.09%
2019/07/01	8	37.40	0	0.00	37.45	8	1,567	0.51%
2019/06/28	6	37.43	6	37.46	37.40	0	1,566	0.00%
2019/06/27	2	37.75	2	37.70	37.95	0	1,571	0.00%
2019/06/26	1	37.90	4	38.16	37.80	-3	1,642	-0.18%
2019/06/25	3	37.85	2	37.93	37.95	1	1,645	0.06%
2019/06/24	1	37.20	2	37.35	37.40	-1	1,636	-0.06%
2019/06/21	3	37.62	10	37.59	37.35	-7	1,627	-0.43%
2019/06/20	1	36.95	1	37.05	37.15	0	1,580	0.00%
2019/06/19	2	36.53	2	36.70	36.70	0	1,546	0.00%
2019/06/18	0	0.00	1	36.50	36.60	-1	1,531	-0.07%
2019/06/17	0	0.00	3	36.35	36.40	-3	1,532	-0.20%
2019/06/14	0	0.00	1	36.35	36.20	-1	1,538	-0.06%
2019/06/13	2	36.30	0	0.00	36.30	2	1,548	0.13%
2019/06/12	1	36.35	0	0.00	36.45	1	1,560	0.06%
2019/06/11	2	36.48	3	36.58	36.25	-1	1,549	-0.06%
2019/06/10	0	0.00	19	35.96	36.05	-19	1,537	-1.24%
2019/06/06	2	35.93	3	36.03	35.90	-1	1,544	-0.06%
2019/06/05	2	36.45	1	36.45	36.35	1	1,527	0.07%
2019/06/04	5	36.54	0	0.00	36.45	5	1,536	0.33%
2019/06/03	4	36.04	3	36.10	36.10	1	1,551	0.06%
2019/05/31	1	36.30	0	0.00	36.25	1	1,537	0.07%
2019/05/30	2	36.25	1	36.30	36.30	1	1,541	0.06%
2019/05/29	1	36.40	2	36.35	36.30	-1	1,539	-0.06%
2019/05/28	2	36.78	1	36.55	35.90	1	1,534	0.07%
2019/05/27	10	36.56	11.1	36.29	36.70	-1.1	1,506	-0.07%
2019/05/24	1	35.70	10	35.45	35.75	-9	1,473	-0.61%
2019/05/23	6	35.28	0	0.00	35.30	6	1,488	0.40%
2019/05/22	4	35.68	2	35.60	35.60	2	1,513	0.13%
2019/05/21	3	35.68	1	35.60	35.85	2	1,514	0.13%
2019/05/20	18	35.60	1	35.70	35.60	17	1,519	1.12%
2019/05/17	2	35.88	2	36.10	35.70	0	1,506	0.00%
2019/05/16	1	35.50	2.1	35.45	35.50	-1.1	1,474	-0.07%
2019/05/15	2	35.23	1	35.15	35.30	1	1,452	0.07%
2019/05/14	3	34.50	12	34.54	34.65	-9	1,436	-0.63%
2019/05/13	2.5	34.55	3	34.53	34.20	-0.6	1,408	-0.04%
2019/05/10	7.1	33.25	1	33.55	33.35	6.1	1,380	0.44%
2019/05/07	3.3	33.62	3	33.60	33.65	0.3	1,413	0.02%
2019/05/06	1	33.70	3	33.55	33.45	-2	1,427	-0.14%
2019/05/03	0	0.00	2	33.90	33.85	-2	1,420	-0.14%
2019/05/02	2	33.85	0	0.00	34.00	2	1,423	0.14%
2019/04/29	0	0.00	2	33.50	33.50	-2	1,403	-0.14%
2019/04/24	2	33.18	1	33.20	33.25	1	1,412	0.07%
2019/04/23	2	33.05	0.1	33.30	33.25	1.9	1,422	0.13%
2019/04/22	1	33.10	0	0.00	33.05	1	1,431	0.07%
2019/04/19	1	32.80	1	33.05	33.05	0	1,438	0.00%
2019/04/18	3	32.75	0	0.00	32.60	3	1,463	0.20%
2019/04/17	1.9	33.12	0	0.00	33.15	1.9	1,449	0.13%
2019/04/16	0	0.00	11	33.15	33.20	-11	1,443	-0.76%
2019/04/15	7	33.39	13.2	33.40	33.35	-6.2	1,465	-0.42%
2019/04/12	1	33.20	0	0.00	33.30	1	1,475	0.07%
2019/04/10	1	33.55	2	33.80	33.80	-1	1,486	-0.07%
2019/04/09	2	33.80	6	33.80	33.80	-4	1,482	-0.27%
2019/04/08	1	33.55	5	33.64	33.65	-4	1,482	-0.27%
2019/04/03	0.3	33.50	3	33.35	33.50	-2.7	1,474	-0.18%
2019/04/02	2	33.50	1	33.55	33.20	1	1,465	0.07%
2019/04/01	4	33.59	0	0.00	33.55	4	1,445	0.28%
2019/03/29	9	33.73	6	33.57	33.65	3	1,430	0.21%
2019/03/27	3.5	32.57	3	32.75	32.60	0.5	1,364	0.04%
2019/03/26	0	0.00	16	32.18	32.50	-16	1,376	-1.16%
2019/03/25	2	31.88	0	0.00	31.85	2	1,368	0.15%
2019/03/22	3.1	32.23	0	0.00	32.20	3.1	1,362	0.23%
2019/03/21	0.1	32.55	4	32.40	32.45	-3.9	1,364	-0.29%
2019/03/19	1	32.55	0	0.00	32.35	1	1,378	0.07%
2019/03/15	0	0.00	1	32.00	32.25	-1	1,366	-0.07%
2019/03/14	0	0.00	2	32.10	32.05	-2	1,360	-0.15%
2019/03/12	0.3	32.25	1	32.15	32.15	-0.7	1,365	-0.05%
2019/03/11	0	0.00	7.7	31.98	32.10	-7.7	1,363	-0.56%
2019/03/08	4	32.05	0	0.00	32.10	4	1,369	0.29%
2019/03/07	3	32.27	0	0.00	32.20	3	1,373	0.22%
2019/03/06	2	32.25	3	32.25	32.30	-1	1,377	-0.07%
2019/03/05	3	31.60	2	31.75	31.85	1	1,359	0.07%
2019/03/04	4	31.66	6	31.70	31.70	-2	1,350	-0.15%
2019/02/26	5	31.44	0	0.00	31.40	5	1,342	0.37%
2019/02/25	1.2	31.68	2	31.65	31.70	-0.8	1,326	-0.06%
2019/02/22	2	31.65	4	31.66	31.65	-2	1,315	-0.15%
2019/02/21	9	31.93	1	32.05	31.85	8	1,311	0.61%
2019/02/20	19	31.77	0	0.00	31.85	19	1,280	1.48%
2019/02/19	0	0.00	3	30.90	31.20	-3	1,240	-0.24%
2019/02/18	1	30.80	0	0.00	30.80	1	1,249	0.08%
2019/02/15	2	30.45	0	0.00	30.50	2	1,241	0.16%
2019/02/14	6	30.55	0	0.00	30.50	6	1,238	0.48%
2019/02/13	3	30.47	0	0.00	30.65	3	1,224	0.24%
2019/02/12	0	0.00	5	30.35	30.40	-5	1,209	-0.41%
2019/02/11	1	30.20	5	30.20	30.15	-4	1,197	-0.33%
2019/01/30	2	30.15	1	30.15	30.15	1	1,197	0.08%
2019/01/29	0.1	30.20	0	0.00	30.05	0.1	1,184	0.01%
2019/01/28	1	29.90	1	29.90	30.20	0	1,186	0.00%
2019/01/24	0	0.00	5	30.17	30.00	-5	1,155	-0.43%
2019/01/22	2.1	30.13	0	0.00	30.00	2.1	1,148	0.18%
2019/01/21	0	0.00	4	30.38	30.35	-4	1,149	-0.35%
2019/01/18	1	30.10	0	0.00	30.20	1	1,165	0.09%
2019/01/17	1	29.95	0	0.00	29.90	1	1,174	0.09%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/14	1	29.85	1	29.95	29.80	0	1,193	0.00%
2019/01/11	0.1	29.75	0	0.00	29.55	0.1	1,246	0.01%
2019/01/09	0	0.00	4	29.81	29.80	-4	1,256	-0.32%
2019/01/08	0.1	29.50	0	0.00	29.30	0.1	1,229	0.01%
2019/01/07	2	29.50	1	29.35	29.50	1	1,240	0.08%
2019/01/04	2.1	29.09	1	29.00	28.90	1.1	1,262	0.09%
2019/01/03	3	29.55	0	0.00	29.45	3	1,295	0.23%
2019/01/02	1	29.65	0	0.00	29.65	1	1,282	0.08%
2018/12/28	1	29.50	0	0.00	29.65	1	1,276	0.08%
2018/12/27	0.2	29.90	0	0.00	29.60	0.2	1,283	0.02%
2018/12/26	1	29.70	0	0.00	29.60	1	1,285	0.08%
2018/12/25	2	29.68	1	29.80	29.70	1	1,291	0.08%
2018/12/24	1	30.00	0	0.00	29.90	1	1,286	0.08%
2018/12/22	0	0.00	1	30.00	30.05	-1	1,290	-0.08%
2018/12/21	1	29.85	1	30.10	30.15	0	1,317	0.00%
2018/12/20	6.2	29.90	0	0.00	29.85	6.2	1,321	0.47%
2018/12/19	2	29.95	0	0.00	29.95	2	1,318	0.15%
2018/12/18	3	30.23	1	30.20	30.10	2	1,313	0.15%
2018/12/14	2	30.20	2	30.35	30.40	0	1,341	0.00%
2018/12/13	1	30.40	0.1	30.55	30.40	0.9	1,342	0.07%
2018/12/12	2	30.18	0	30.45	30.15	2	1,341	0.15%
2018/12/11	0	0.00	0	30.30	30.10	0	1,334	0.00%
2018/12/10	3	30.03	0	0.00	30.15	3	1,333	0.22%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/06	3.1	30.32	0	0.00	30.25	3.1	1,384	0.22%
2018/12/05	4	30.64	2	30.60	30.65	2	1,400	0.14%
2018/12/04	9	30.98	3	31.00	30.90	6	1,421	0.42%
2018/12/03	0	0.00	3	31.02	31.10	-3	1,432	-0.21%
2018/11/30	0	0.00	3	30.53	30.45	-3	1,448	-0.21%
2018/11/29	1	30.45	0	0.00	30.40	1	1,478	0.07%
2018/11/27	2	30.38	0	0.00	30.25	2	1,512	0.13%
2018/11/26	0	0.00	2	30.60	30.50	-2	1,539	-0.13%
2018/11/23	2	30.15	2	30.05	30.05	0	1,578	0.00%
2018/11/21	1	30.25	4	30.31	30.35	-3	1,641	-0.18%
2018/11/20	2	30.73	1	30.90	30.50	1	1,752	0.06%
2018/11/19	3	30.55	0	0.00	30.75	3	1,807	0.17%
2018/11/15	12	30.03	0	0.00	30.30	12	1,853	0.65%
2018/11/14	3	30.55	0	0.00	30.50	3	1,857	0.16%
2018/11/13	1	30.35	0	0.00	31.00	1	1,852	0.05%
2018/11/12	1	30.85	0	0.00	31.10	1	1,873	0.05%
2018/11/09	0	0.00	0.3	31.50	31.05	-0.3	1,889	-0.02%
2018/11/08	0.1	31.55	0	0.00	31.45	0.1	1,900	0.01%
2018/11/07	4	31.20	0	0.00	31.40	4	1,923	0.21%
2018/11/06	3	30.70	0.1	31.10	31.00	2.9	1,955	0.15%
2018/11/05	1.1	30.52	1	30.50	30.55	0.1	1,969	0.01%
2018/11/02	5	30.85	0	0.00	30.70	5	1,984	0.25%
2018/11/01	0	0.00	3	30.77	30.80	-3	1,988	-0.15%
2018/10/31	3	30.07	2	30.30	30.45	1	1,993	0.05%
2018/10/30	3	29.73	0	0.00	29.70	3	2,006	0.15%
2018/10/29	1	29.95	3.5	29.87	29.75	-2.5	2,026	-0.12%
2018/10/26	11.5	30.24	1	30.05	30.05	10.5	2,044	0.51%
2018/10/25	1	30.15	1.1	30.17	30.20	-0.1	2,033	0.00%
2018/10/24	0	0.00	1	30.50	30.95	-1	2,038	-0.05%
2018/10/23	2	30.65	2	30.78	31.05	0	2,038	0.00%
2018/10/22	1.1	30.47	1	30.80	31.00	0.1	2,045	0.00%
2018/10/19	9	30.62	2	30.45	30.35	7	2,041	0.34%
2018/10/18	6	31.62	2	31.58	31.55	4	1,978	0.20%
2018/10/17	2	31.98	1	32.40	31.95	1	1,962	0.05%
2018/10/16	2	32.08	0	0.00	32.10	2	1,955	0.10%
2018/10/15	0.4	32.15	0	0.00	31.75	0.4	1,950	0.02%
2018/10/11	4.1	32.81	3.2	32.03	31.95	0.9	1,916	0.05%
2018/10/09	3	34.27	0	0.00	34.20	3	1,860	0.16%
2018/10/05	2	34.15	0.3	34.50	34.10	1.8	1,867	0.09%
2018/10/04	6	34.83	0	0.00	34.80	6	1,839	0.33%
2018/10/02	0	0.00	1.1	35.13	35.10	-1.1	1,822	-0.06%
2018/10/01	1	35.05	0	0.00	35.45	1	1,816	0.06%
2018/09/28	2	35.33	0	0.00	35.30	2	1,815	0.11%
2018/09/27	0.8	35.60	0	0.00	35.50	0.8	1,791	0.04%
2018/09/26	1	35.00	0	0.00	35.25	1	1,779	0.06%
2018/09/25	1	35.65	0	0.00	35.35	1	1,777	0.06%
2018/09/21	1	35.20	0	0.00	36.50	1	1,760	0.06%
2018/09/18	1	35.05	0	0.00	34.90	1	1,719	0.06%
2018/09/14	0.1	35.35	0	0.00	35.15	0.1	1,732	0.01%
2018/09/13	1.3	35.37	1	35.15	35.15	0.3	1,727	0.02%
2018/09/11	0.6	34.55	0	0.00	34.35	0.6	1,691	0.04%
2018/09/10	0	0.00	11	33.99	33.95	-11	1,682	-0.65%
2018/09/07	5.5	34.80	0	0.00	34.70	5.5	1,669	0.33%
2018/09/06	1	34.85	0	0.00	34.85	1	1,652	0.06%
2018/09/05	5	35.56	1	35.50	35.20	4	1,619	0.25%
2018/09/04	4	35.95	0	0.00	35.80	4	1,599	0.25%
2018/09/03	2.3	36.22	0	0.00	36.15	2.3	1,579	0.14%
2018/08/31	1.5	36.55	0	0.00	36.45	1.5	1,555	0.10%
2018/08/30	4	36.49	0	0.00	36.45	4	1,535	0.26%
2018/08/28	7	37.06	0	0.00	36.95	7	1,506	0.46%
2018/08/27	7	37.03	0	0.00	37.35	7	1,465	0.48%
2018/08/24	2	40.90	1	40.75	41.10	1	1,360	0.07%
2018/08/23	0	0.00	1	40.85	40.80	-1	1,324	-0.08%
2018/08/22	2	40.38	2	40.40	40.45	0	1,307	0.00%
2018/08/21	2	40.25	1	40.10	40.20	1	1,292	0.08%
2018/08/20	1.2	39.81	0	0.00	39.80	1.2	1,265	0.09%
2018/08/14	5	39.90	0	0.00	39.85	5	1,220	0.41%
2018/08/13	7	39.68	1	39.30	39.60	6	1,205	0.50%
2018/08/10	1	40.20	0	0.00	40.10	1	1,181	0.08%
2018/08/09	1	40.25	0	0.00	40.10	1	1,164	0.09%
2018/08/07	1	40.70	0	0.00	40.55	1	1,150	0.09%
2018/08/06	2	40.73	2	40.40	40.85	0	1,155	0.00%
2018/08/03	3	40.08	0	0.00	40.30	3	1,161	0.26%
2018/08/02	2	39.90	0	0.00	39.60	2	1,152	0.17%
2018/08/01	0	0.00	1	39.80	39.80	-1	1,132	-0.09%
2018/07/31	0	0.00	1	39.30	39.50	-1	1,134	-0.09%
2018/07/30	0	0.00	1	39.20	39.20	-1	1,130	-0.09%
2018/07/27	0	0.00	8	38.97	39.10	-8	1,156	-0.69%
2018/07/26	1	38.70	1	38.55	38.70	0	1,190	0.00%
2018/07/25	1	38.50	0	0.00	38.55	1	1,238	0.08%
2018/07/16	1	38.40	0	0.00	38.40	1	1,276	0.08%
2018/07/10	1	37.85	1	37.90	38.00	0	1,323	0.00%
2018/07/03	2	37.90	0	0.00	37.75	2	1,459	0.14%
2018/07/02	2	38.08	1	38.25	38.10	1	1,497	0.07%
2018/06/22	1	37.95	0	0.00	37.85	1	1,649	0.06%
2018/06/20	2	37.60	4	37.65	37.55	-2	1,665	-0.12%
2018/06/15	1	37.85	0	0.00	38.00	1	1,651	0.06%
2018/06/14	1	38.35	0	0.00	38.30	1	1,636	0.06%
2018/06/12	5	38.50	0	0.00	38.50	5	1,658	0.30%
2018/06/08	3	38.72	0	0.00	38.70	3	1,644	0.18%
2018/06/07	0.1	38.65	2	38.73	38.65	-1.9	1,658	-0.11%
2018/06/05	0.1	38.75	1	38.75	38.80	-0.9	1,671	-0.05%
2018/05/31	1	37.80	0	0.00	38.30	1	1,728	0.06%
2018/05/30	1	37.85	0	0.00	37.85	1	1,739	0.06%
2018/05/29	2	38.00	0	0.00	38.10	2	1,760	0.11%
2018/05/28	1	38.00	0	0.00	38.05	1	1,805	0.06%
2018/05/23	1	37.75	0	0.00	37.65	1	1,878	0.05%
2018/05/22	1	38.00	0	0.00	37.95	1	1,885	0.05%
2018/05/09	0	0.00	1	36.55	36.70	-1	2,125	-0.05%
2018/05/07	1	36.75	0	0.00	36.80	1	2,186	0.05%
2018/05/04	2	36.10	0	0.00	36.30	2	2,253	0.09%
2018/05/03	3.1	36.71	0	0.00	36.55	3.1	2,243	0.14%
2018/04/27	1.2	37.56	0	0.00	37.55	1.2	2,270	0.05%
2018/04/26	0	0.00	3	37.63	37.55	-3	2,393	-0.13%
2018/04/25	0.1	38.00	0	0.00	37.60	0.1	2,414	0.00%
2018/04/24	0.1	37.90	0	0.00	37.80	0.1	2,439	0.00%
2018/04/23	3	38.03	0	0.00	38.05	3	2,469	0.12%
2018/04/19	0.1	38.10	0	0.00	38.10	0.1	2,506	0.00%
2018/04/18	0	0.00	1	37.75	37.70	-1	2,526	-0.04%
2018/04/17	3.1	37.86	0	0.00	37.75	3.1	2,565	0.12%
2018/04/16	0.1	38.15	0	0.00	38.10	0.1	2,611	0.00%
2018/04/13	1	38.10	0	0.00	38.10	1	2,647	0.04%
2018/04/12	1	38.15	0	0.00	38.00	1	2,672	0.04%
2018/04/11	0.1	38.20	0	0.00	38.15	0.1	2,765	0.00%
2018/04/10	1	37.75	1	38.00	38.10	0	2,791	0.00%
2018/04/02	1	38.55	0	0.00	38.50	1	2,910	0.03%
2018/03/31	0	0.00	4	39.10	39.20	-4	2,988	-0.13%
2018/03/30	8	38.71	4	39.00	38.85	4	2,964	0.13%
2018/03/27	0	0.00	1	37.40	37.40	-1	2,913	-0.03%
2018/03/23	0.1	36.60	0	0.00	36.50	0.1	2,954	0.00%
2018/03/22	1	36.60	0	0.00	36.55	1	3,003	0.03%
2018/03/21	0.1	36.75	0	0.00	36.60	0.1	3,050	0.00%
2018/03/19	1	36.60	0	0.00	36.65	1	3,184	0.03%
2018/03/16	1.1	36.53	1	36.75	36.85	0.1	3,214	0.00%
2018/03/15	1	36.70	1	36.70	36.85	0	3,223	0.00%
2018/03/14	1	36.85	0	0.00	37.00	1	3,237	0.03%
2018/03/12	5	37.04	0	0.00	37.00	5	3,266	0.15%
2018/03/09	1	36.65	5	36.80	36.80	-4	3,274	-0.12%
2018/03/08	0	0.00	2	36.60	36.80	-2	3,293	-0.06%
2018/03/07	0	0.00	4	36.63	36.50	-4	3,288	-0.12%
2018/03/06	1	36.25	0	0.00	36.50	1	3,282	0.03%
2018/03/05	3	37.12	0	0.00	36.90	3	3,261	0.09%
2018/03/02	2	37.80	2	38.15	37.55	0	3,239	0.00%
2018/03/01	1	37.55	0	0.00	38.15	1	3,213	0.03%
2018/02/26	1	38.30	0	0.00	38.20	1	3,156	0.03%
2018/02/22	1	38.55	0	0.00	38.20	1	3,196	0.03%
2018/02/21	2	38.60	0	0.00	38.75	2	3,209	0.06%
2018/02/09	0	0.00	1	37.75	37.90	-1	3,173	-0.03%
2018/02/08	5	37.70	0	0.00	37.55	5	3,133	0.16%
2018/02/07	0	0.00	1	37.50	37.55	-1	3,147	-0.03%
2018/02/06	2	36.55	0	0.00	36.85	2	3,122	0.06%
2018/02/05	5	37.85	0	0.00	38.25	5	3,110	0.16%
2018/02/01	0	0.00	2	38.70	38.70	-2	3,081	-0.06%
2018/01/30	1	37.80	0	0.00	37.40	1	3,021	0.03%
2018/01/29	3	37.85	0	0.00	37.85	3	3,050	0.10%
2018/01/26	0	0.00	1	38.15	38.35	-1	2,982	-0.03%
2018/01/23	0	0.00	3	39.27	39.10	-3	2,990	-0.10%
2018/01/22	6	38.13	0	0.00	38.00	6	2,978	0.20%
2018/01/19	1	39.60	0	0.00	39.55	1	2,877	0.03%
2018/01/18	3	40.67	0	0.00	40.45	3	2,917	0.10%
2018/01/17	0	0.00	4	40.14	40.25	-4	2,905	-0.14%
2018/01/15	2	39.40	1	39.60	39.30	1	2,869	0.03%
2018/01/12	2	39.88	0	0.00	39.90	2	2,875	0.07%
2018/01/11	0	0.00	1	39.45	39.95	-1	2,861	-0.03%
2018/01/10	1	40.50	1	40.00	40.00	0	2,824	0.00%
2018/01/09	0	0.00	2	40.00	40.10	-2	2,766	-0.07%
2018/01/08	2	39.35	0	0.00	39.55	2	2,712	0.07%
2018/01/04	0.5	37.65	0	0.00	37.80	0.5	2,569	0.02%
2018/01/03	3	36.98	0	0.00	37.90	3	2,516	0.12%