元大台灣50正2 (00631L)-國泰-板橋券商分點個股進出

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

元大台灣50正2

(00631L)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/20	68.6	237.08	26.1	236.45	236.20	42.5	6,329	0.67%
2024/11/19	54.8	235.50	74.2	237.28	238.40	-19.4	6,318	-0.31%
2024/11/18	83	233.56	62.4	232.55	232.10	20.6	6,303	0.33%
2024/11/15	39.7	236.51	58.1	236.27	238.00	-18.4	6,275	-0.29%
2024/11/14	83.4	235.31	54.8	235.15	234.10	28.7	6,319	0.45%
2024/11/13	64.6	239.29	39.5	239.69	238.50	25.1	6,264	0.40%
2024/11/12	119	243.52	51.3	242.08	239.70	67.7	6,331	1.07%	大買/
2024/11/11	92.5	250.79	94.2	252.18	253.65	-1.7	6,254	-0.03%
2024/11/08	68.9	254.73	99.7	255.29	254.15	-30.7	6,267	-0.49%
2024/11/07	44.2	250.21	80.4	250.54	251.65	-36.2	6,366	-0.57%
2024/11/06	39.4	246.59	85.1	248.66	246.75	-45.7	6,420	-0.71%
2024/11/05	31.4	240.83	47.6	242.52	243.00	-16.2	6,531	-0.25%
2024/11/04	34.9	238.92	31.1	240.14	241.95	3.8	6,915	0.05%
2024/11/01	50	231.78	50.2	230.54	236.65	-0.2	7,377	0.00%
2024/10/30	33.2	240.77	30.6	240.34	239.05	2.6	7,500	0.04%
2024/10/29	120.3	239.05	52.4	238.61	240.00	67.9	7,549	0.90%	大買/
2024/10/28	124.4	250.36	41.1	249.08	248.35	83.3	7,413	1.12%	大買/
2024/10/25	26.5	248.51	27.8	250.16	250.50	-1.3	7,449	-0.02%
2024/10/24	50.5	248.50	38.4	247.86	246.90	12.1	7,499	0.16%
2024/10/23	50.9	250.04	58.8	250.49	249.70	-7.9	7,587	-0.10%
2024/10/22	71.5	251.09	86.8	252.15	253.50	-15.3	7,613	-0.20%
2024/10/21	27.4	256.57	35.1	255.69	254.20	-7.7	7,764	-0.10%
2024/10/18	71.3	256.53	113.3	255.82	253.90	-42	7,866	-0.53%	大賣/
2024/10/17	42.4	243.75	45.8	244.72	245.10	-3.3	7,807	-0.04%
2024/10/16	70.8	242.62	47.7	242.90	243.50	23	7,820	0.29%
2024/10/15	60	249.42	104.9	247.81	249.40	-44.8	7,771	-0.58%	大賣/
2024/10/14	68.6	241.99	76	241.92	243.05	-7.4	7,732	-0.10%
2024/10/11	10.3	241.65	64.6	241.32	241.55	-54.3	7,800	-0.70%
2024/10/09	30.3	237.90	41.7	237.96	236.00	-11.4	7,784	-0.15%
2024/10/08	74.5	232.76	60.5	233.56	233.90	14	7,766	0.18%
2024/10/07	54.6	234.98	74.8	236.50	238.20	-20.1	7,799	-0.26%
2024/10/04	65.7	229.59	54.2	229.34	228.10	11.4	7,743	0.15%
2024/10/01	46.7	229.92	30.6	230.31	230.00	16.1	7,712	0.21%
2024/09/30	92.5	234.05	75.3	232.86	228.95	17.2	7,713	0.22%
2024/09/27	83	243.85	50.5	243.93	241.50	32.4	7,539	0.43%
2024/09/26	105.7	242.50	113.4	242.62	241.80	-7.7	7,511	-0.10%	大買/大賣/
2024/09/25	89.1	238.59	91.3	238.72	239.20	-2.3	7,495	-0.03%
2024/09/24	65.3	229.29	48.4	229.89	232.25	16.9	7,453	0.23%
2024/09/23	39.3	228.78	46.4	229.34	229.20	-7.1	7,411	-0.10%
2024/09/20	98.7	229.37	97.7	227.95	226.05	1	7,435	0.01%
2024/09/19	132.3	219.56	68.3	219.84	223.35	64	7,418	0.86%	大買/
2024/09/18	43.6	217.53	45.6	216.49	216.05	-2	7,427	-0.03%
2024/09/16	56.1	218.69	61.1	219.51	219.60	-4.9	7,416	-0.07%
2024/09/13	67.9	217.22	59.8	217.84	218.70	8.2	7,404	0.11%
2024/09/12	66	214.39	111.8	214.96	216.75	-45.9	7,409	-0.62%	大賣/
2024/09/11	52.7	204.17	31	203.92	202.70	21.7	7,277	0.30%
2024/09/10	92.3	204.98	103.3	205.79	204.15	-10.9	7,232	-0.15%	大賣/
2024/09/09	64.8	202.51	51.3	202.64	205.05	13.5	7,129	0.19%
2024/09/06	81.1	208.11	71.2	209.23	210.65	9.9	7,004	0.14%
2024/09/05	65.1	208.59	59.9	209.04	205.65	5.2	6,938	0.07%
2024/09/04	114.1	206.40	62	205.13	203.55	52.1	6,867	0.76%	大買/
2024/09/03	54.3	227.01	48.9	227.64	225.25	5.4	6,589	0.08%
2024/09/02	64.3	229.51	62	228.15	228.00	2.3	6,609	0.03%
2024/08/30	37	228.95	36.7	229.52	229.90	0.3	6,580	0.00%
2024/08/29	44	225.10	35.6	225.99	227.45	8.5	6,594	0.13%
2024/08/28	22.7	227.89	24.8	228.83	231.70	-2.1	6,535	-0.03%
2024/08/27	44.3	225.06	36.1	226.30	227.30	8.2	6,524	0.13%
2024/08/26	72.5	230.17	57.5	230.52	227.50	15	6,540	0.23%
2024/08/23	49.1	222.74	103.4	223.04	226.65	-54.3	6,492	-0.84%	大賣/
2024/08/22	77.3	226.68	144.3	225.52	225.50	-67	6,410	-1.05%	大賣/
2024/08/21	62.2	228.82	53.2	229.05	228.45	9	6,389	0.14%
2024/08/20	37.5	233.53	46.1	232.81	231.50	-8.7	6,350	-0.14%
2024/08/19	115.5	232.06	56.2	231.94	230.80	59.3	6,310	0.94%	大買/
2024/08/16	87	230.13	72.4	230.93	230.90	14.6	6,276	0.23%
2024/08/15	68	223.09	67.2	222.17	221.20	0.8	6,187	0.01%
2024/08/14	75.6	223.84	83.5	224.18	223.15	-7.8	6,159	-0.13%
2024/08/13	56.2	218.45	70.9	218.39	218.40	-14.7	6,018	-0.24%
2024/08/12	58.8	217.82	69.5	218.18	217.00	-10.7	5,962	-0.18%
2024/08/09	133.9	212.61	63.9	212.52	211.70	70	5,863	1.19%	大買/
2024/08/08	91.8	200.41	53.5	201.54	200.35	38.3	5,663	0.68%
2024/08/07	74.1	204.39	119.1	203.39	209.30	-45	5,473	-0.82%	大賣/
2024/08/06	227	191.27	193.9	191.08	194.00	33.1	5,269	0.63%	大買/大賣/
2024/08/05	301.6	189.00	214.2	186.50	176.90	87.3	4,795	1.82%	大買/大賣/
2024/08/02	166.4	225.60	140.5	223.72	219.00	25.9	4,276	0.61%	大買/大賣/
2024/08/01	107.2	241.20	79.8	241.83	242.00	27.5	4,045	0.68%	大買/
2024/07/31	53.5	232.54	36.4	233.39	233.95	17.2	3,976	0.43%
2024/07/30	71.3	229.13	63.2	230.44	234.10	8.1	3,936	0.21%
2024/07/29	67.2	235.19	50.9	235.36	233.50	16.3	3,849	0.42%
2024/07/26	147.6	230.76	57.7	230.81	231.65	89.9	3,789	2.37%	大買/
2024/07/23	28	245.22	37.3	245.23	247.40	-9.3	3,687	-0.25%
2024/07/22	116.2	239.70	66.6	239.24	236.75	49.5	3,647	1.36%	大買/
2024/07/19	108.4	250.46	53.8	251.18	248.25	54.6	3,479	1.57%	大買/
2024/07/18	88.1	257.21	85.6	257.16	259.15	2.5	3,383	0.07%
2024/07/17	74.1	269.55	66.2	270.77	268.30	7.8	3,290	0.24%
2024/07/16	31.4	272.91	36.8	274.79	272.00	-5.4	3,290	-0.17%
2024/07/15	50.3	271.83	34.2	269.92	269.50	16	3,465	0.46%
2024/07/12	126.4	270.93	44.2	269.66	269.50	82.2	3,467	2.37%	大買/
2024/07/11	58.5	279.61	39.3	281.17	281.90	19.2	3,371	0.57%
2024/07/10	48.6	269.88	51.4	271.07	273.00	-2.8	3,466	-0.08%
2024/07/09	63.3	269.41	47	271.29	270.85	16.4	3,472	0.47%
2024/07/08	34.7	268.18	14.7	269.51	271.70	19.9	3,385	0.59%
2024/07/05	43.8	264.27	18.4	265.10	263.20	25.3	3,363	0.75%
2024/07/04	40.4	262.87	43	263.11	264.70	-2.6	3,343	-0.08%
2024/07/03	22.7	252.79	31.6	253.20	253.90	-8.9	3,328	-0.27%
2024/07/02	37.5	247.33	19.3	248.35	247.10	18.2	3,308	0.55%
2024/07/01	62.7	252.35	30.9	253.15	250.80	31.8	3,290	0.96%
2024/06/28	49	250.31	39.5	252.17	250.80	9.5	3,261	0.29%
2024/06/27	33.8	244.36	19.8	244.32	246.75	14	3,228	0.43%
2024/06/26	34.5	248.46	14.2	248.88	248.30	20.3	3,211	0.63%
2024/06/25	72.3	242.14	52.5	243.31	245.45	19.8	3,178	0.62%
2024/06/24	60.2	247.14	17.3	246.63	245.00	43	3,119	1.38%
2024/06/21	39	254.99	25.7	254.05	256.05	13.3	3,086	0.43%
2024/06/20	59.9	258.00	35.3	255.44	259.15	24.6	3,047	0.81%
2024/06/19	63.3	252.24	24.2	252.25	253.95	39.1	3,053	1.28%
2024/06/18	48.4	243.07	42.6	243.21	244.15	5.8	3,033	0.19%
2024/06/17	40.5	236.93	27	237.46	237.10	13.5	3,035	0.44%
2024/06/14	30.9	235.03	26.4	234.55	237.10	4.5	3,040	0.15%
2024/06/13	30.1	234.04	47	235.27	234.20	-16.8	3,023	-0.56%
2024/06/12	5.7	226.07	71.7	225.06	228.10	-66	3,010	-2.19%
2024/06/11	11.7	223.47	3.1	223.63	223.05	8.6	3,002	0.29%
2024/06/07	20.8	223.71	16.1	223.78	223.70	4.7	2,987	0.16%
2024/06/06	29.7	224.53	61.5	224.75	224.45	-31.8	2,987	-1.07%
2024/06/05	59.7	215.85	2.1	214.93	215.50	57.6	2,937	1.96%
2024/06/04	31.2	214.78	2.1	212.67	213.40	29.2	2,959	0.99%
2024/06/03	26.6	218.20	22.5	219.37	219.55	4	2,942	0.14%
2024/05/31	28.5	215.99	16.6	216.82	212.10	11.9	2,914	0.41%
2024/05/30	62.5	215.61	244.4	216.86	214.30	-182	2,884	-6.31%	大賣/鉅額交易
2024/05/29	64.8	223.08	8.2	223.17	221.95	56.6	2,838	2.00%
2024/05/28	40	226.40	33.4	225.25	226.50	6.6	2,799	0.24%
2024/05/27	50.6	223.86	42.9	223.94	224.55	7.7	2,779	0.28%
2024/05/24	20.7	217.24	8.2	218.16	218.95	12.5	2,756	0.45%
2024/05/23	18.9	219.13	31.5	219.00	219.55	-12.6	2,740	-0.46%
2024/05/22	21.8	217.77	46.2	215.83	218.70	-24.4	2,739	-0.89%
2024/05/21	29.4	212.14	9.1	212.49	212.45	20.3	2,716	0.75%
2024/05/20	26.1	211.44	30.3	212.51	213.25	-4.2	2,709	-0.16%
2024/05/17	22.4	213.74	20.1	213.19	213.35	2.3	2,679	0.09%
2024/05/16	47.3	215.12	33.1	216.57	214.15	14.2	2,677	0.53%
2024/05/15	22.8	211.86	20.5	212.05	211.40	2.2	2,644	0.08%
2024/05/14	11.4	206.23	27.3	206.19	207.05	-16	2,674	-0.60%
2024/05/13	42.6	204.78	44	205.10	204.30	-1.3	2,685	-0.05%
2024/05/10	28.3	200.42	31.1	201.42	202.65	-2.8	2,689	-0.10%
2024/05/09	19.7	201.42	4.2	201.10	199.55	15.5	2,682	0.58%
2024/05/08	2.4	200.21	23.8	201.15	201.20	-21.3	2,714	-0.79%
2024/05/07	14.6	199.50	13.5	200.02	200.05	1.1	2,715	0.04%
2024/05/06	5.6	198.93	31.3	199.23	198.85	-25.8	2,718	-0.95%
2024/05/03	27.5	195.98	20.2	197.37	194.00	7.3	2,719	0.27%
2024/05/02	24.7	193.32	23	193.23	193.10	1.6	2,712	0.06%
2024/04/30	5.7	197.67	8.7	198.03	196.35	-3.1	2,715	-0.11%
2024/04/29	41.9	196.92	43.1	196.79	197.50	-1.3	2,727	-0.05%
2024/04/26	33.8	189.88	46.8	191.11	190.60	-13	2,720	-0.48%
2024/04/25	35.6	185.83	25.2	185.63	185.00	10.4	2,764	0.38%
2024/04/24	36.2	190.34	33.9	188.87	190.95	2.4	2,755	0.09%
2024/04/23	23.8	181.26	27.5	181.73	181.70	-3.7	2,784	-0.13%
2024/04/22	35	179.70	42.1	179.76	178.45	-7.1	2,808	-0.25%
2024/04/19	135.2	180.35	56.1	179.45	179.00	79.1	2,767	2.86%	大買/
2024/04/18	34.7	190.02	23.9	193.33	194.35	10.8	2,570	0.42%
2024/04/17	47.9	191.44	18.3	190.58	192.10	29.6	2,560	1.16%
2024/04/16	98.6	189.83	38.3	189.38	187.50	60.4	2,556	2.36%
2024/04/15	53	199.79	17.4	199.00	199.15	35.6	2,437	1.46%
2024/04/12	22.6	203.47	17.3	204.30	204.05	5.3	2,423	0.22%
2024/04/11	10.4	203.33	0.5	203.84	203.80	9.9	2,422	0.41%
2024/04/10	38.3	205.53	15.1	205.87	205.65	23.3	2,415	0.96%
2024/04/09	36.5	205.07	45.6	201.68	206.30	-9.1	2,490	-0.37%
2024/04/08	22.4	198.50	29.1	197.95	198.30	-6.7	2,466	-0.27%
2024/04/03	19.8	196.24	22.8	195.76	196.55	-3.1	2,470	-0.12%
2024/04/02	15.1	198.74	38.4	197.92	199.20	-23.3	2,441	-0.95%
2024/04/01	34.5	195.13	15.6	195.24	194.55	18.9	2,481	0.76%
2024/03/29	1.5	194.46	6.4	194.26	194.70	-4.9	2,491	-0.20%
2024/03/28	15.9	193.26	13.6	193.50	193.45	2.3	2,490	0.09%
2024/03/27	8.5	193.10	16.7	194.01	194.35	-8.1	2,479	-0.33%
2024/03/26	63.4	194.70	52.2	195.73	193.00	11.2	2,501	0.45%
2024/03/25	13.8	193.99	15.1	194.35	194.15	-1.2	2,480	-0.05%
2024/03/22	44.2	192.79	47.6	193.63	193.60	-3.4	2,524	-0.13%
2024/03/21	123.2	193.46	129.5	191.24	194.10	-6.3	2,494	-0.25%	大買/大賣/
2024/03/20	24.3	187.42	16.9	187.10	186.05	7.4	2,489	0.30%
2024/03/19	46.6	186.71	38.1	186.56	187.55	8.5	2,525	0.34%
2024/03/18	13.7	185.82	28	186.99	188.10	-14.3	2,512	-0.57%
2024/03/15	40.2	186.17	25.7	186.53	185.35	14.5	2,526	0.57%
2024/03/14	9.1	187.63	22.2	188.33	188.40	-13.1	2,504	-0.52%
2024/03/13	27.4	188.88	7	189.24	188.65	20.4	2,519	0.81%
2024/03/12	38.3	187.60	61.3	185.77	188.80	-23	2,520	-0.91%
2024/03/11	29.7	185.50	38.5	185.43	184.80	-8.9	2,524	-0.35%
2024/03/08	59.2	187.13	65.9	187.43	186.10	-6.7	2,537	-0.26%
2024/03/07	34.7	183.28	35.7	183.89	184.20	-0.9	2,513	-0.04%
2024/03/06	6.9	177.80	8.7	179.28	180.10	-1.8	2,515	-0.07%
2024/03/05	37.3	178.02	33.7	178.07	178.10	3.6	2,519	0.14%
2024/03/04	46	175.58	50.8	175.50	176.35	-4.8	2,536	-0.19%
2024/03/01	29.7	170.00	38.1	170.42	169.85	-8.4	2,539	-0.33%
2024/02/29	27.1	170.37	32.8	168.85	170.15	-5.6	2,578	-0.22%
2024/02/27	50.3	168.26	56.1	168.66	168.85	-5.7	2,588	-0.22%
2024/02/26	13.1	170.50	30.1	169.79	170.50	-17	2,585	-0.66%
2024/02/23	27.3	170.10	24.4	170.35	169.45	2.9	2,615	0.11%
2024/02/22	4.5	167.85	4.3	168.25	168.90	0.2	2,670	0.01%
2024/02/21	7.3	165.52	5	165.57	165.20	2.3	2,682	0.08%
2024/02/20	33.5	165.93	35.1	165.58	166.15	-1.5	2,743	-0.06%
2024/02/19	21.8	164.60	98.4	164.91	165.00	-76.6	2,800	-2.74%
2024/02/16	12.9	165.01	19.2	165.38	164.80	-6.3	2,882	-0.22%
2024/02/15	34.5	164.20	53.6	164.55	165.20	-19.1	2,915	-0.65%
2024/02/05	10.2	154.16	3.4	155.00	155.05	6.8	2,913	0.23%
2024/02/02	4.3	154.34	12.1	154.49	154.90	-7.7	2,918	-0.27%
2024/02/01	12.4	152.03	17.6	152.56	152.65	-5.2	2,936	-0.18%
2024/01/31	28.8	152.22	9.1	152.11	152.00	19.7	2,974	0.66%
2024/01/30	22.8	154.83	21.4	155.44	155.15	1.4	2,988	0.05%
2024/01/29	39	155.41	45.3	154.68	155.70	-6.2	3,099	-0.20%
2024/01/26	30.5	153.16	26.1	153.54	153.10	4.4	3,164	0.14%
2024/01/25	13	153.43	20.8	153.30	153.50	-7.8	3,195	-0.24%
2024/01/24	21.1	151.81	27.8	152.00	151.40	-6.7	3,214	-0.21%
2024/01/23	10.2	150.50	16.3	150.90	151.20	-6.1	3,234	-0.19%
2024/01/22	55.1	150.18	32.9	150.30	150.20	22.2	3,229	0.69%
2024/01/19	28.5	147.13	87.2	146.10	148.05	-58.7	3,226	-1.82%
2024/01/18	6.8	141.14	25	141.18	141.15	-18.2	3,271	-0.56%
2024/01/17	64.3	141.43	64.1	141.23	140.60	0.3	3,273	0.01%
2024/01/16	31.6	143.11	33	143.43	143.00	-1.4	3,259	-0.04%
2024/01/15	9.1	146.32	15.5	146.50	146.35	-6.3	3,276	-0.19%
2024/01/12	32	145.07	25.4	145.39	145.25	6.6	3,331	0.20%
2024/01/11	89.5	145.66	24.7	145.77	146.30	64.8	3,331	1.94%
2024/01/10	19.7	144.68	4	144.83	144.45	15.7	3,364	0.47%
2024/01/09	19.9	146.92	15.1	146.65	146.20	4.8	3,355	0.14%
2024/01/08	8.1	147.17	15.7	147.15	146.35	-7.6	3,347	-0.23%
2024/01/05	7.5	146.00	1	145.60	145.15	6.5	3,325	0.19%
2024/01/04	24.8	145.90	5.1	145.96	145.70	19.7	3,352	0.59%
2024/01/03	52	146.49	14.3	146.79	145.90	37.7	3,405	1.11%
2024/01/02	28.5	149.86	13.3	150.94	149.95	15.2	3,359	0.45%
2023/12/29	18.8	151.19	12.4	151.57	151.20	6.4	3,376	0.19%
2023/12/28	10.4	151.20	4.8	151.32	151.15	5.7	3,439	0.16%
2023/12/27	8.4	150.42	7.6	150.41	151.40	0.8	3,452	0.02%
2023/12/26	24.4	148.95	29.7	148.32	149.10	-5.3	3,450	-0.15%
2023/12/25	3.9	147.21	9.3	147.27	147.15	-5.4	3,454	-0.16%
2023/12/22	19.3	146.15	26	146.26	146.20	-6.7	3,466	-0.19%
2023/12/21	42.5	145.43	54	145.02	145.70	-11.6	3,494	-0.33%
2023/12/20	27.2	147.91	36.1	147.15	148.15	-8.9	3,495	-0.25%
2023/12/19	53.4	146.11	48.3	146.11	146.30	5.1	3,502	0.15%
2023/12/18	26.7	147.69	31.1	147.62	147.85	-4.3	3,560	-0.12%
2023/12/15	17.5	149.12	14.1	149.05	148.35	3.4	3,570	0.10%
2023/12/14	21.5	147.39	59.3	147.78	147.70	-37.9	3,550	-1.07%
2023/12/13	14.6	144.55	4.2	144.79	144.30	10.4	3,537	0.29%
2023/12/12	12.7	145.08	19	144.73	144.25	-6.2	3,585	-0.17%
2023/12/11	17.2	143.13	18.1	143.47	143.55	-0.9	3,623	-0.02%
2023/12/08	11.3	144.03	28.1	144.02	143.05	-16.9	3,632	-0.46%
2023/12/07	23.6	142.15	8.1	141.94	141.30	15.5	3,615	0.43%
2023/12/06	41.8	143.14	48.8	143.62	143.00	-7.1	3,647	-0.19%
2023/12/05	47	141.34	25.4	141.73	141.75	21.7	3,646	0.59%
2023/12/04	50.5	143.97	20.4	144.07	143.70	30.1	3,643	0.83%
2023/12/01	14.1	143.16	23.8	143.68	143.80	-9.7	3,627	-0.27%
2023/11/30	20	142.60	31.3	143.31	143.50	-11.4	3,599	-0.32%
2023/11/29	59.8	143.25	31.2	143.95	142.65	28.5	3,595	0.79%
2023/11/28	11.8	142.92	54.5	142.12	142.85	-42.8	3,582	-1.19%
2023/11/27	46.3	140.55	18.3	141.00	139.40	28	3,568	0.78%
2023/11/24	2.8	141.79	6.5	141.92	141.95	-3.7	3,569	-0.10%
2023/11/22	31.2	141.85	11.3	141.99	141.85	19.9	3,594	0.55%
2023/11/21	55.8	143.82	69.7	143.36	143.90	-13.9	3,625	-0.38%
2023/11/20	65.1	140.18	60.7	140.48	140.45	4.4	3,614	0.12%
2023/11/17	53.3	140.86	72.5	140.65	140.70	-19.1	3,627	-0.53%
2023/11/16	11.2	139.52	9.4	139.93	139.95	1.8	3,585	0.05%
2023/11/15	33.9	139.75	52.6	139.84	139.80	-18.6	3,540	-0.53%
2023/11/14	27.3	136.46	65.8	136.82	136.65	-38.5	3,501	-1.10%
2023/11/13	63.4	135.88	51.7	135.65	135.40	11.8	3,530	0.33%
2023/11/10	42.8	131.94	37.2	132.39	132.40	5.6	3,515	0.16%
2023/11/09	7.5	132.80	1.9	133.47	133.65	5.6	3,538	0.16%
2023/11/08	53	133.24	57.2	133.52	133.50	-4.3	3,607	-0.12%
2023/11/07	51.5	132.24	58.1	132.21	132.30	-6.6	3,593	-0.18%
2023/11/06	58.3	132.83	79	131.99	132.25	-20.7	3,642	-0.57%
2023/11/03	57.5	129.47	73.1	129.22	129.60	-15.5	3,553	-0.44%
2023/11/02	20.2	126.25	90	126.68	127.85	-69.8	3,525	-1.98%
2023/11/01	31.4	122.95	17	122.78	122.90	14.4	3,495	0.41%
2023/10/31	42.3	123.25	21.5	123.20	121.80	20.8	3,510	0.59%
2023/10/30	63.2	124.08	80.1	124.82	124.00	-16.9	3,554	-0.47%
2023/10/27	70.1	124.01	61.2	124.76	124.10	8.8	3,546	0.25%
2023/10/26	87.4	123.49	36.5	123.29	122.75	50.9	3,564	1.43%
2023/10/25	75.5	128.00	80.9	128.69	127.95	-5.4	3,465	-0.16%
2023/10/24	36.4	125.22	20.7	125.89	127.25	15.6	3,457	0.45%
2023/10/23	39.5	126.51	14.6	126.19	126.00	24.9	3,425	0.73%
2023/10/20	36.9	127.36	24.1	127.86	128.70	12.7	3,389	0.38%
2023/10/19	13.9	129.04	29.5	129.04	129.20	-15.6	3,344	-0.47%
2023/10/18	35	129.91	6.3	129.70	129.40	28.7	3,395	0.85%
2023/10/17	11.9	133.44	15.4	132.97	132.15	-3.5	3,342	-0.10%
2023/10/16	17.6	132.28	16.9	132.25	132.30	0.7	3,357	0.02%
2023/10/13	38.1	133.95	22	134.47	134.25	16.1	3,387	0.48%
2023/10/12	8.2	134.54	9.8	134.32	135.30	-1.6	3,395	-0.05%
2023/10/11	10.2	133.37	28.1	133.17	133.20	-17.8	3,388	-0.53%
2023/10/06	5.7	130.27	6	130.05	130.35	-0.3	3,383	-0.01%
2023/10/05	8.8	128.42	19.1	128.86	129.50	-10.4	3,372	-0.31%
2023/10/04	32.2	125.64	29.8	125.74	126.10	2.4	3,365	0.07%
2023/10/03	81.4	129.79	20.1	130.43	128.95	61.3	3,306	1.85%
2023/10/02	27.6	130.85	80.9	130.82	131.05	-53.2	3,333	-1.60%
2023/09/28	8.6	128.04	9.1	127.61	127.80	-0.5	3,366	-0.01%
2023/09/27	14.3	126.40	6.2	126.70	126.90	8.1	3,358	0.24%
2023/09/26	50.1	127.52	10	127.22	126.45	40.1	3,359	1.19%
2023/09/25	17.1	128.96	22.4	129.22	129.45	-5.2	3,363	-0.16%
2023/09/22	24.1	126.88	8.2	127.03	127.45	15.9	3,348	0.47%
2023/09/21	71.8	127.51	21	127.15	126.90	50.7	3,338	1.52%
2023/09/20	11.5	131.81	5.1	130.97	131.00	6.3	3,242	0.20%
2023/09/19	31.5	133.56	4	133.34	132.20	27.4	3,262	0.84%
2023/09/18	24.8	134.25	21.2	134.52	133.65	3.6	3,269	0.11%
2023/09/15	8.3	135.88	4	135.77	136.75	4.3	3,236	0.13%
2023/09/14	8.5	135.29	16.5	134.82	135.70	-8	3,206	-0.25%
2023/09/13	39.1	131.13	34.5	132.04	131.70	4.6	3,159	0.14%
2023/09/12	8.4	130.48	21.3	130.61	131.30	-12.8	3,164	-0.41%
2023/09/11	40	129.40	14	128.84	128.90	26	3,155	0.82%
2023/09/08	16.6	130.64	26	130.99	131.05	-9.4	3,118	-0.30%
2023/09/07	21	131.96	42.8	131.59	131.45	-21.9	3,129	-0.70%
2023/09/06	4.2	134.23	2.3	133.98	133.80	1.9	3,113	0.06%
2023/09/05	10.6	134.25	1.4	134.24	134.55	9.3	3,118	0.30%
2023/09/04	26.4	133.22	4	133.63	134.45	22.4	3,149	0.71%
2023/09/01	35.2	133.58	6.9	133.30	133.05	28.3	3,149	0.90%
2023/08/31	13.8	132.66	14.2	133.10	132.35	-0.4	3,146	-0.01%
2023/08/30	36.5	134.47	2.6	134.51	133.95	34	3,151	1.08%
2023/08/29	8.6	130.63	9	131.12	132.50	-0.5	3,143	-0.01%
2023/08/28	16	131.03	3.4	130.93	130.40	12.6	3,131	0.40%
2023/08/25	33.2	130.60	48.4	130.49	129.35	-15.2	3,125	-0.49%
2023/08/24	24.9	134.14	34.3	134.37	134.70	-9.4	3,073	-0.30%
2023/08/23	13.5	130.90	27.8	130.76	131.45	-14.3	3,035	-0.47%
2023/08/22	29.4	129.71	5.6	129.40	129.10	23.8	3,035	0.78%
2023/08/21	10	128.28	5.5	128.76	128.00	4.5	3,043	0.15%
2023/08/18	21.1	129.27	4.9	128.42	128.15	16.2	3,048	0.53%
2023/08/17	31	128.75	15.4	127.80	130.45	15.6	3,025	0.52%
2023/08/16	9.6	128.26	4.2	128.62	128.85	5.4	2,960	0.18%
2023/08/15	40.9	130.05	7.1	130.25	129.50	33.8	2,972	1.14%
2023/08/14	64	128.84	11.4	128.73	128.15	52.6	3,002	1.75%
2023/08/11	13.9	132.76	4.3	132.99	132.55	9.6	2,979	0.32%
2023/08/10	59.2	132.92	12.2	133.05	132.65	47	2,984	1.58%
2023/08/09	10.6	135.85	2.5	135.72	135.90	8.1	2,906	0.28%
2023/08/08	22.7	135.86	4.5	136.42	135.95	18.2	2,908	0.63%
2023/08/07	19.6	138.16	13.5	137.75	138.80	6.1	2,895	0.21%
2023/08/04	48.9	135.28	17.4	134.93	135.75	31.5	2,891	1.09%
2023/08/02	85	137.13	2.2	136.75	135.95	82.8	2,854	2.90%
2023/08/01	7.9	141.38	2.5	141.48	141.50	5.5	2,794	0.20%
2023/07/31	5.3	141.19	23.5	141.21	139.85	-18.2	2,793	-0.65%
2023/07/28	18.6	142.34	10.2	142.32	142.50	8.4	2,744	0.31%
2023/07/27	4.3	142.19	8.7	142.35	142.40	-4.4	2,731	-0.16%
2023/07/26	7.9	140.67	3.2	140.09	140.30	4.7	2,735	0.17%
2023/07/25	9.6	140.96	8.4	140.89	141.35	1.2	2,740	0.04%
2023/07/24	2.4	137.84	60.3	136.75	138.15	-57.9	2,732	-2.12%
2023/07/21	19.4	136.42	13	137.01	137.70	6.4	2,740	0.23%
2023/07/20	4	140.48	15.4	140.09	140.35	-11.4	2,725	-0.42%
2023/07/19	16	141.44	8.8	141.69	139.60	7.2	2,724	0.26%
2023/07/18	11.1	142.68	8	143.46	141.30	3.1	2,729	0.11%
2023/07/17	11.1	142.61	9.5	142.82	142.40	1.6	2,698	0.06%
2023/07/14	3.9	141.95	3.4	142.11	142.40	0.5	2,698	0.02%
2023/07/13	35.5	140.50	11.9	140.64	139.25	23.6	2,677	0.88%
2023/07/12	39.7	135.94	23.4	135.97	136.40	16.3	2,624	0.62%
2023/07/11	24.5	135.51	65.8	135.38	135.65	-41.3	2,642	-1.56%
2023/07/10	25.6	131.75	4.8	132.05	131.60	20.9	2,646	0.79%
2023/07/07	50	131.52	9.5	131.97	132.10	40.5	2,635	1.54%
2023/07/06	80.4	134.45	36.9	133.90	133.35	43.5	2,605	1.67%
2023/07/05	14.6	138.51	3.4	139.01	138.30	11.2	2,537	0.44%
2023/07/04	4.5	138.94	4.3	139.60	139.90	0.3	2,530	0.01%
2023/07/03	10.6	138.47	8.3	138.43	138.75	2.3	2,533	0.09%
2023/06/30	29.5	133.89	29.2	134.83	135.25	0.3	2,524	0.01%
2023/06/29	22.4	135.18	16.5	135.69	134.45	5.9	2,528	0.23%
2023/06/28	11.7	134.81	7.8	134.51	134.30	3.9	2,524	0.16%
2023/06/27	19.4	134.27	45.5	134.15	133.95	-26	2,548	-1.02%
2023/06/26	9.4	136.32	55.8	136.48	136.20	-46.4	2,528	-1.84%
2023/06/21	12.2	138.40	5.7	138.21	138.40	6.5	2,536	0.26%
2023/06/20	13.1	138.47	9	138.20	138.45	4.1	2,577	0.16%
2023/06/19	12.4	139.12	16	139.46	139.45	-3.5	2,614	-0.13%
2023/06/16	14.7	139.69	13.2	140.17	139.85	1.5	2,639	0.06%
2023/06/15	7.1	140.14	17.9	139.83	140.85	-10.7	2,644	-0.41%
2023/06/14	18.6	138.69	4.6	139.13	139.20	14	2,689	0.52%
2023/06/13	7.9	138.91	7.9	138.90	139.35	-0.1	2,752	0.00%
2023/06/12	19.6	134.43	0.1	134.90	134.75	19.5	2,751	0.71%
2023/06/09	4.5	133.02	34.2	133.06	133.30	-29.7	2,794	-1.06%
2023/06/08	64.8	132.05	8.5	132.48	130.80	56.3	2,860	1.97%
2023/06/07	14.1	133.66	30.6	133.07	133.80	-16.5	2,912	-0.57%
2023/06/06	9.2	131.17	19	131.43	131.10	-9.8	2,919	-0.34%
2023/06/05	9.9	130.87	3.8	130.51	130.35	6.1	2,965	0.21%
2023/06/02	32.3	130.63	24.6	129.55	130.80	7.7	2,986	0.26%
2023/06/01	8.8	126.96	6	127.39	127.45	2.8	3,033	0.09%
2023/05/31	15.8	127.89	17.9	128.31	128.25	-2.1	3,051	-0.07%
2023/05/30	25.8	129.20	8.9	129.18	129.20	16.9	3,064	0.55%
2023/05/29	24.2	129.32	8.4	129.35	129.10	15.8	3,099	0.51%
2023/05/26	13	126.60	65	126.85	127.00	-52	3,111	-1.67%
2023/05/25	23	123.18	22.5	123.09	123.25	0.5	3,126	0.02%
2023/05/24	19.8	121.01	22.6	120.40	121.15	-2.8	3,146	-0.09%
2023/05/23	5.7	121.84	3.7	121.98	122.10	2	3,145	0.06%
2023/05/22	9.4	121.90	3.6	122.24	121.80	5.8	3,147	0.19%
2023/05/19	33.1	121.94	56	121.79	122.00	-22.9	3,194	-0.72%
2023/05/18	25.3	120.74	22.4	120.44	120.95	2.9	3,186	0.09%
2023/05/17	71.4	118.14	112	116.45	118.20	-40.6	3,190	-1.27%	大賣/
2023/05/16	22.4	114.47	82.3	114.21	114.70	-59.9	3,153	-1.90%
2023/05/15	0.3	111.54	10	111.34	111.85	-9.7	3,155	-0.31%
2023/05/12	26.3	111.53	11	111.49	112.15	15.3	3,163	0.48%
2023/05/11	14.6	112.86	16.3	112.78	112.15	-1.8	3,156	-0.06%
2023/05/10	40.3	114.23	2.1	113.32	113.30	38.2	3,165	1.21%
2023/05/09	5.5	114.92	23	115.12	115.25	-17.5	3,152	-0.55%
2023/05/08	5.6	115.18	6.4	115.15	114.85	-0.8	3,161	-0.03%
2023/05/05	30.5	113.34	20.6	114.24	113.70	9.9	3,166	0.31%
2023/05/04	6.3	112.01	21.3	113.07	113.35	-14.9	3,229	-0.46%
2023/05/03	17.4	112.44	0	0.00	112.65	17.4	3,244	0.54%
2023/05/02	19.1	114.02	4.1	113.89	113.75	14.9	3,298	0.45%
2023/04/28	2.5	112.27	14.4	112.59	112.85	-11.9	3,377	-0.35%
2023/04/27	12.7	109.64	8	109.95	110.30	4.6	3,398	0.14%
2023/04/26	15.3	109.68	9	109.93	110.10	6.3	3,430	0.18%
2023/04/25	35.7	112.39	2	111.55	110.20	33.7	3,478	0.97%
2023/04/24	10.8	113.17	11	113.82	113.80	-0.2	3,459	-0.01%
2023/04/21	51.7	114.63	5.1	114.21	113.70	46.6	3,516	1.33%
2023/04/20	33.5	115.13	11.5	115.32	115.00	21.9	3,591	0.61%
2023/04/19	46.1	116.75	1.3	117.59	116.10	44.8	3,700	1.21%
2023/04/18	7.5	117.50	20.2	117.97	117.15	-12.7	3,762	-0.34%
2023/04/17	29.2	117.29	5.3	117.80	118.00	23.9	3,827	0.62%
2023/04/14	12.6	118.55	11.5	117.71	118.45	1.1	3,867	0.03%
2023/04/13	16.3	116.77	2.1	117.20	116.25	14.2	3,977	0.36%
2023/04/12	5.6	117.67	2.3	117.95	117.90	3.4	4,007	0.08%
2023/04/11	5	117.40	4.4	118.17	117.90	0.6	4,072	0.02%
2023/04/10	2.7	117.35	1.2	117.34	117.35	1.5	4,162	0.04%
2023/04/07	8.9	116.68	1.2	117.06	116.60	7.7	4,222	0.18%
2023/04/06	6.6	116.02	18.1	115.10	116.00	-11.5	4,237	-0.27%
2023/03/31	28.5	117.49	5.1	117.82	117.50	23.4	4,306	0.54%
2023/03/30	9.6	116.76	5.7	116.61	116.80	3.8	4,356	0.09%
2023/03/29	13.3	115.52	31.2	115.64	115.45	-18	4,392	-0.41%
2023/03/28	40.2	114.91	2.1	115.01	114.50	38.1	4,571	0.83%
2023/03/27	8.8	116.98	3.1	116.44	116.90	5.7	4,602	0.12%
2023/03/24	16.2	117.22	12	117.76	118.30	4.2	4,690	0.09%
2023/03/23	2	116.73	3.4	117.18	117.00	-1.4	4,735	-0.03%
2023/03/22	13.4	114.53	30.6	114.18	115.35	-17.2	4,827	-0.36%
2023/03/21	2.9	111.31	31.4	111.98	111.50	-28.5	4,850	-0.59%
2023/03/20	29.8	110.55	3.1	110.66	110.15	26.8	4,879	0.55%
2023/03/17	16.3	109.84	48.6	109.99	111.00	-32.3	4,928	-0.66%
2023/03/16	37.9	108.31	24.1	108.35	107.90	13.8	5,010	0.28%
2023/03/15	4	110.85	39.4	111.48	109.80	-35.4	5,032	-0.70%
2023/03/14	114.1	109.58	48.2	109.35	109.25	66	5,093	1.30%	大買/
2023/03/13	48.7	110.08	80.7	111.52	111.85	-32	5,134	-0.62%
2023/03/10	57.7	111.76	32.5	111.86	111.00	25.1	5,117	0.49%
2023/03/09	15.4	115.08	0.2	116.18	115.00	15.3	5,174	0.30%
2023/03/08	40.9	115.30	58.1	115.60	115.65	-17.2	5,245	-0.33%
2023/03/07	5.2	116.39	31.6	116.83	117.00	-26.4	5,267	-0.50%
2023/03/06	104.9	115.79	49.9	114.71	115.45	55.1	5,347	1.03%	大買/
2023/03/03	46.5	112.91	1.6	113.15	112.90	44.8	5,400	0.83%
2023/03/02	8.2	111.98	9.5	112.01	112.40	-1.3	5,516	-0.02%
2023/03/01	8.1	109.79	5.1	112.05	112.50	2.9	5,563	0.05%
2023/02/24	11.3	112.79	1.8	113.02	111.85	9.5	5,602	0.17%
2023/02/23	2.5	112.36	18	112.40	113.10	-15.5	5,621	-0.27%
2023/02/22	29.9	109.38	21	109.95	109.80	8.9	5,706	0.16%
2023/02/21	1.4	111.77	2.5	112.04	112.05	-1	5,841	-0.02%
2023/02/20	4	112.05	6.4	111.68	112.00	-2.4	6,039	-0.04%
2023/02/17	6.9	110.69	1.6	110.95	111.05	5.3	6,278	0.08%
2023/02/16	4.4	112.58	9.3	112.76	112.95	-5	6,383	-0.08%
2023/02/15	27.3	111.63	7	111.00	110.20	20.2	6,735	0.30%
2023/02/14	1	114.49	14.9	113.90	114.50	-13.9	6,823	-0.20%
2023/02/13	9	111.86	20.5	112.19	112.70	-11.5	7,067	-0.16%
2023/02/10	8.8	113.21	2.4	113.11	113.15	6.4	7,188	0.09%
2023/02/09	22.1	113.42	4.1	113.13	113.50	18	7,352	0.24%
2023/02/08	14.6	113.34	11.2	113.46	113.65	3.4	7,455	0.05%
2023/02/07	7.2	110.67	4.1	110.88	110.70	3.1	7,528	0.04%
2023/02/06	14.3	111.16	1	111.50	110.70	13.3	7,568	0.18%
2023/02/03	6	113.56	10.6	113.47	113.55	-4.6	7,655	-0.06%
2023/02/02	9.1	112.76	72.1	112.70	113.60	-63	7,735	-0.81%
2023/02/01	9.5	110.01	4.7	110.09	110.55	4.9	7,814	0.06%
2023/01/31	30.2	110.40	6.5	111.26	109.30	23.6	7,965	0.30%
2023/01/30	40.2	111.36	50	111.38	111.55	-9.8	8,041	-0.12%
2023/01/17	2.6	103.91	6.1	104.10	104.00	-3.5	8,203	-0.04%
2023/01/16	12.6	104.03	7.9	104.09	104.00	4.8	8,354	0.06%
2023/01/13	5.1	103.46	41.5	103.05	102.60	-36.3	8,411	-0.43%
2023/01/12	26.6	101.47	5.1	101.29	101.15	21.5	8,623	0.25%
2023/01/11	34.5	101.80	25.3	102.08	101.70	9.1	8,712	0.10%
2023/01/10	12.4	101.66	10.2	101.62	102.30	2.2	8,967	0.03%
2023/01/09	30.7	100.30	68	99.75	101.20	-37.3	9,149	-0.41%
2023/01/06	15.8	95.17	13.1	95.93	95.90	2.7	9,223	0.03%
2023/01/05	3.9	94.73	17.5	95.57	94.50	-13.6	9,317	-0.15%
2023/01/04	4.1	93.79	0	94.30	93.80	4	9,368	0.04%
2023/01/03	17.1	92.90	20.4	92.94	94.05	-3.3	9,587	-0.03%
2022/12/30	2.2	93.58	8.1	93.24	92.80	-5.9	9,525	-0.06%
2022/12/29	31.4	90.80	12.1	91.57	91.70	19.4	9,575	0.20%
2022/12/28	15.9	92.53	2	92.95	92.40	13.9	9,775	0.14%
2022/12/27	3.8	96.00	4.5	95.54	95.05	-0.7	9,835	-0.01%
2022/12/26	1.5	94.18	2.1	93.94	94.35	-0.7	9,887	-0.01%
2022/12/23	7.2	93.55	5.7	93.50	93.70	1.5	10,069	0.01%
2022/12/22	1.5	95.46	5	95.69	96.40	-3.5	10,178	-0.03%
2022/12/21	2.5	93.82	11.6	93.90	93.20	-9.1	10,293	-0.09%
2022/12/20	44.1	94.55	3.6	94.34	92.50	40.5	10,334	0.39%
2022/12/19	22.8	96.11	9.2	96.58	96.05	13.6	10,308	0.13%
2022/12/16	32.5	96.67	19.3	97.09	96.95	13.2	10,298	0.13%
2022/12/15	23.3	100.02	40.1	100.08	100.40	-16.8	10,298	-0.16%
2022/12/14	4.9	99.82	48.8	100.31	100.30	-43.9	10,266	-0.43%
2022/12/13	12.8	98.74	8.6	98.21	97.65	4.2	10,157	0.04%
2022/12/12	18.7	97.68	14.2	98.09	98.40	4.5	10,102	0.04%
2022/12/09	10.3	99.86	11.7	99.63	100.00	-1.4	10,092	-0.01%
2022/12/08	43	97.48	4.2	97.46	97.50	38.7	10,065	0.38%
2022/12/07	16.8	99.45	9.5	99.97	99.10	7.4	10,007	0.07%
2022/12/06	29.6	101.62	2.9	101.14	100.10	26.8	9,952	0.27%
2022/12/05	11.2	104.29	12.6	104.45	103.55	-1.5	9,941	-0.01%
2022/12/02	19	103.31	15	103.20	103.05	4	9,901	0.04%
2022/12/01	25.7	105.20	14.2	104.31	104.35	11.5	9,945	0.12%
2022/11/30	22.1	101.62	16.6	100.42	102.10	5.5	9,847	0.06%
2022/11/29	21.6	97.32	30.5	97.95	99.95	-8.9	9,797	-0.09%
2022/11/28	22.2	97.68	27	98.21	97.85	-4.8	9,789	-0.05%
2022/11/25	26.7	101.29	57.3	101.06	100.80	-30.6	9,828	-0.31%
2022/11/24	2.6	100.79	7.4	100.90	101.55	-4.8	9,766	-0.05%
2022/11/23	11.8	99.06	13.3	99.32	99.30	-1.6	9,665	-0.02%
2022/11/22	2.1	97.52	4	97.36	97.85	-1.9	9,699	-0.02%
2022/11/21	7.2	97.30	27.1	96.96	96.75	-19.9	9,649	-0.21%
2022/11/18	33.9	98.67	31.3	97.76	97.20	2.6	9,650	0.03%
2022/11/17	30.4	97.53	22.2	97.75	98.15	8.2	9,565	0.09%
2022/11/16	30.7	97.56	33	97.27	97.80	-2.3	9,453	-0.02%
2022/11/15	12.8	96.46	38.3	96.13	97.75	-25.5	9,282	-0.27%
2022/11/14	28.2	92.12	27	92.07	92.20	1.2	9,044	0.01%
2022/11/11	24.7	90.49	62.6	90.24	90.65	-37.9	8,915	-0.43%
2022/11/10	21.4	83.95	15.1	83.81	83.60	6.3	8,548	0.07%
2022/11/09	13.5	84.71	30.2	83.97	85.20	-16.7	8,418	-0.20%
2022/11/08	9.9	81.58	37	81.63	81.45	-27.1	8,194	-0.33%
2022/11/07	6	79.54	64.3	80.11	80.30	-58.3	8,091	-0.72%
2022/11/04	48.3	76.38	7	76.49	77.95	41.3	7,960	0.52%
2022/11/03	23.9	76.75	24.1	76.76	77.35	-0.2	7,878	0.00%
2022/11/02	13.3	78.39	3	78.42	78.80	10.3	7,830	0.13%
2022/11/01	58.1	78.37	15	78.08	78.20	43.1	7,804	0.55%
2022/10/31	9	76.49	39.2	76.77	76.95	-30.2	7,800	-0.39%
2022/10/28	32.3	75.52	7	75.96	74.90	25.3	7,772	0.32%
2022/10/27	51.5	76.88	80.2	76.89	76.95	-28.7	7,679	-0.37%
2022/10/26	57.9	74.45	66	74.68	74.80	-8.1	7,622	-0.11%
2022/10/25	84.9	74.87	125	74.27	74.00	-40.1	7,521	-0.53%	大賣/
2022/10/24	139.2	77.62	114	77.30	76.25	25.2	7,319	0.34%	大買/大賣/
2022/10/21	30.9	76.08	36.4	76.56	75.60	-5.5	7,180	-0.08%
2022/10/20	97.1	74.67	72.2	75.90	76.70	24.9	7,150	0.35%
2022/10/19	52	78.78	27	78.37	77.80	25	6,924	0.36%
2022/10/18	79.8	79.19	76	78.94	79.15	3.8	6,835	0.06%
2022/10/17	82.3	77.80	69.1	77.32	79.35	13.2	6,597	0.20%
2022/10/14	56.7	80.05	70.1	79.81	79.95	-13.4	6,370	-0.21%
2022/10/13	28.6	76.88	39	76.95	75.60	-10.4	6,281	-0.17%
2022/10/12	12.7	78.22	21	78.87	78.60	-8.3	6,195	-0.13%
2022/10/11	47	79.99	21	80.43	78.85	26	6,181	0.42%
2022/10/07	37.2	87.36	1	87.80	86.85	36.2	6,052	0.60%
2022/10/06	0.1	89.16	18	88.95	89.15	-17.9	6,117	-0.29%
2022/10/05	13.4	88.24	54.2	88.41	88.30	-40.7	6,212	-0.66%
2022/10/04	70.1	85.03	102	85.36	85.55	-31.9	6,156	-0.52%	大賣/
2022/10/03	97.7	82.49	47	81.51	81.50	50.7	6,111	0.83%
2022/09/30	32.7	83.17	26	83.00	83.20	6.7	6,222	0.11%
2022/09/29	26.8	85.40	18	85.63	85.05	8.8	6,311	0.14%
2022/09/28	61	86.87	38	84.74	84.65	23	6,421	0.36%
2022/09/27	18.3	88.54	6	89.03	88.70	12.3	6,516	0.19%
2022/09/26	101.2	89.19	54	88.56	88.15	47.2	6,626	0.71%	大買/
2022/09/23	61.7	93.40	24.1	92.84	92.70	37.6	6,762	0.56%
2022/09/22	52.5	93.35	52	93.53	94.20	0.5	6,910	0.01%
2022/09/21	60.3	96.53	1.1	96.46	96.70	59.2	6,859	0.86%
2022/09/20	1.1	97.73	28.6	97.65	98.20	-27.5	6,911	-0.40%
2022/09/19	64.5	97.36	41	96.74	96.50	23.5	7,036	0.33%
2022/09/16	45.4	97.53	35.1	97.34	97.45	10.3	7,118	0.14%
2022/09/15	27.7	99.13	31	100.02	99.65	-3.3	7,254	-0.05%
2022/09/14	25.9	98.67	3	98.28	99.00	22.9	7,301	0.31%
2022/09/13	45.1	103.37	47.2	102.51	102.85	-2.1	7,309	-0.03%
2022/09/12	41.1	101.60	50.8	101.74	101.90	-9.7	7,362	-0.13%
2022/09/08	4.1	96.74	15	97.64	98.10	-10.9	7,390	-0.15%
2022/09/07	67.7	96.79	38.6	96.18	95.90	29.1	7,405	0.39%
2022/09/06	2.5	99.64	18.3	100.81	99.90	-15.8	7,342	-0.21%
2022/09/05	57.4	99.81	41	99.98	99.55	16.4	7,349	0.22%
2022/09/02	17.3	100.38	10	99.53	99.40	7.3	7,373	0.10%
2022/09/01	53.5	101.56	17.4	101.03	101.00	36.1	7,323	0.49%
2022/08/31	21.1	104.15	32.3	104.75	105.65	-11.2	7,176	-0.16%
2022/08/30	10.2	103.34	9	103.67	104.25	1.2	7,124	0.02%
2022/08/29	38.6	103.17	21.1	102.99	103.10	17.5	7,093	0.25%
2022/08/26	11.8	109.32	14	109.01	108.80	-2.2	7,005	-0.03%
2022/08/25	0.1	107.59	4	107.78	107.80	-3.9	7,004	-0.06%
2022/08/24	5.1	105.86	3.1	105.91	105.65	2	6,999	0.03%
2022/08/23	12.2	106.75	1	106.75	106.20	11.2	7,004	0.16%
2022/08/22	9.8	108.60	3.1	108.77	108.25	6.7	6,975	0.10%
2022/08/19	1	110.34	1	110.60	110.80	0	6,966	0.00%
2022/08/18	11.2	110.08	22	110.12	110.40	-10.8	6,972	-0.16%
2022/08/17	18.1	111.38	14.4	111.29	111.40	3.7	6,954	0.05%
2022/08/16	10.1	111.12	11.6	111.33	111.25	-1.5	6,962	-0.02%
2022/08/15	15.2	110.63	8.2	111.21	111.15	7	6,953	0.10%
2022/08/12	39	109.23	33.4	108.76	109.45	5.6	6,949	0.08%
2022/08/11	14.5	107.26	47	107.63	107.80	-32.5	6,974	-0.47%
2022/08/10	25	103.93	22.2	103.80	104.00	2.8	6,950	0.04%
2022/08/09	28.7	105.35	28	104.89	105.75	0.7	6,936	0.01%
2022/08/08	34	105.19	41	104.86	105.45	-7	6,933	-0.10%
2022/08/05	32.4	105.76	51	104.23	106.00	-18.6	6,948	-0.27%
2022/08/04	43	100.31	30	100.96	100.75	13	6,911	0.19%
2022/08/03	17.1	100.89	17	100.80	101.00	0.1	6,858	0.00%
2022/08/02	28.8	100.34	24	100.91	100.35	4.8	6,840	0.07%
2022/08/01	33.1	103.88	38.2	103.79	103.95	-5.1	6,768	-0.07%
2022/07/29	25.4	104.68	13.1	104.97	104.20	12.3	6,770	0.18%
2022/07/28	19.5	103.82	12.2	103.25	102.65	7.3	6,741	0.11%
2022/07/27	18.1	101.98	26	100.93	102.45	-7.9	6,682	-0.12%
2022/07/26	41.2	101.20	18	101.23	101.00	23.2	6,622	0.35%
2022/07/25	30.4	102.32	28	102.24	102.60	2.4	6,583	0.04%
2022/07/22	18	102.17	18.5	102.44	102.30	-0.5	6,591	-0.01%
2022/07/21	25.4	100.93	34.6	101.30	102.10	-9.3	6,601	-0.14%
2022/07/20	23.6	100.97	36	101.17	100.00	-12.4	6,544	-0.19%
2022/07/19	22.4	98.21	23	98.53	98.85	-0.6	6,498	-0.01%
2022/07/18	37.6	97.78	56.3	98.30	98.30	-18.8	6,439	-0.29%
2022/07/15	44.2	95.95	75	96.39	96.80	-30.8	6,333	-0.49%
2022/07/14	71.3	93.30	68	93.74	95.25	3.3	6,203	0.05%
2022/07/13	66.8	93.94	147.1	93.71	93.80	-80.3	6,062	-1.33%	大賣/
2022/07/12	81.5	89.50	99	88.72	88.50	-17.5	5,863	-0.30%
2022/07/11	15.4	94.42	17	94.42	93.35	-1.6	5,673	-0.03%
2022/07/08	74.2	94.76	82	95.03	94.80	-7.8	5,575	-0.14%
2022/07/07	33	90.18	98.1	91.30	93.05	-65.1	5,356	-1.22%
2022/07/06	153.4	90.63	101	90.61	88.45	52.4	5,093	1.03%	大買/大賣/
2022/07/05	94.1	92.91	88	93.12	92.80	6.1	4,813	0.13%
2022/07/04	93.5	92.22	52	92.49	91.50	41.5	4,527	0.92%
2022/07/01	73.1	95.44	75	93.95	92.35	-1.9	4,354	-0.04%
2022/06/30	48.6	99.94	45	99.21	98.35	3.6	4,074	0.09%
2022/06/29	13	103.83	5	104.34	104.05	8	3,872	0.21%
2022/06/28	34.2	105.85	1	107.05	106.00	33.2	3,819	0.87%
2022/06/27	32	107.92	5	108.06	107.95	27	3,743	0.72%
2022/06/24	6	104.48	16	104.74	104.00	-10	3,588	-0.28%
2022/06/23	69.1	103.70	7	103.69	102.15	62.1	3,503	1.77%
2022/06/22	47.2	105.81	5	107.45	103.90	42.2	3,327	1.27%
2022/06/21	2	106.91	55	106.63	108.85	-53	3,251	-1.63%
2022/06/20	132.1	105.83	61	104.63	103.60	71.1	3,176	2.24%	大買/
2022/06/17	53.1	107.03	12	107.82	107.10	41.1	3,090	1.33%
2022/06/16	17.1	110.78	25.1	113.07	109.45	-8	3,004	-0.27%
2022/06/15	8	111.37	6	111.55	111.20	2	2,945	0.07%
2022/06/14	42.1	110.27	47	111.03	112.20	-5	2,950	-0.17%
2022/06/13	23.1	112.60	8	112.73	112.45	15.1	2,928	0.51%
2022/06/10	10	117.76	0	0.00	118.75	10	2,918	0.34%
2022/06/09	1	120.75	2	120.20	120.75	-1	2,904	-0.03%
2022/06/08	3	121.40	22.3	121.40	121.25	-19.3	2,915	-0.66%
2022/06/07	16	118.52	3	119.02	118.70	13	2,944	0.44%
2022/06/06	8	119.39	6	120.43	120.80	2	2,973	0.07%
2022/06/02	2	120.00	0	0.00	119.65	2	3,085	0.06%
2022/06/01	3	121.45	5	122.25	121.20	-2	3,151	-0.06%
2022/05/31	4	121.22	4	121.78	121.95	0	3,120	0.00%
2022/05/30	2	119.26	8	119.53	120.50	-6	3,072	-0.19%
2022/05/27	2.2	114.93	19	115.08	115.35	-16.8	3,034	-0.55%
2022/05/26	14	112.46	1	114.65	111.30	13	3,036	0.43%
2022/05/25	0	0.00	3	113.43	113.60	-3	3,045	-0.10%
2022/05/24	20	113.12	5	111.30	111.30	15	3,089	0.49%
2022/05/23	11.1	114.08	25	114.97	114.20	-14	3,081	-0.45%
2022/05/20	1	114.00	24	113.32	113.95	-23	3,127	-0.74%
2022/05/19	39	110.62	11	110.86	111.70	28	3,079	0.91%
2022/05/18	32	114.84	38	114.96	115.30	-6	2,997	-0.20%
2022/05/17	39	112.97	72	112.85	113.00	-33	2,985	-1.11%
2022/05/16	7	111.19	6	111.72	110.65	1	2,974	0.03%
2022/05/13	36	108.88	7	109.61	109.65	29	2,925	0.99%
2022/05/12	39.1	109.40	59	109.89	106.85	-19.9	2,913	-0.68%
2022/05/11	52	111.81	10	112.15	112.15	42	2,845	1.48%
2022/05/10	47.1	111.71	60	109.98	112.55	-12.9	2,821	-0.46%
2022/05/09	44.1	113.35	30	114.27	112.35	14.1	2,776	0.51%
2022/05/06	40	116.71	20	116.86	117.30	20	2,749	0.73%
2022/05/05	10	122.69	9	122.70	122.00	1	2,722	0.04%
2022/05/04	11	120.15	9	119.64	119.65	2	2,707	0.07%
2022/05/03	10	119.09	3	119.28	119.10	7	2,780	0.25%
2022/04/29	4.1	120.75	7	120.44	120.50	-2.9	2,804	-0.10%
2022/04/28	19	117.11	18	117.54	118.00	1	2,812	0.04%
2022/04/27	31.2	116.30	14	116.10	116.35	17.2	2,772	0.62%
2022/04/26	3	120.96	10	121.41	120.60	-7	2,701	-0.26%
2022/04/25	11.4	122.29	0	0.00	120.45	11.4	2,715	0.42%
2022/04/22	5	125.25	5	125.70	126.60	0	2,647	0.00%
2022/04/21	0	0.00	4	129.10	128.85	-4	2,636	-0.15%
2022/04/20	13	127.85	3.1	127.90	128.00	10	2,639	0.38%
2022/04/19	1	128.05	1	128.20	126.70	0	2,637	0.00%
2022/04/18	5.1	125.48	0	0.00	124.80	5.1	2,635	0.19%
2022/04/15	8	126.85	3	126.93	126.30	5	2,635	0.19%
2022/04/14	5	131.02	0	0.00	130.85	5	2,630	0.19%
2022/04/13	3	130.38	10	129.68	131.15	-7	2,634	-0.26%
2022/04/12	13	126.14	3	126.72	126.90	10	2,630	0.38%
2022/04/11	18	128.95	11	129.47	126.50	7	2,618	0.27%
2022/04/07	5	130.74	6.1	129.26	129.00	-1.1	2,626	-0.04%
2022/04/06	2	133.30	1	134.00	134.20	1	2,621	0.04%
2022/04/01	5	134.49	0	0.00	135.30	5	2,598	0.19%
2022/03/31	0	0.00	5	137.42	136.95	-5	2,593	-0.19%
2022/03/30	2	137.95	0	0.00	137.95	2	2,596	0.08%
2022/03/29	4	135.31	3	134.87	135.05	1	2,594	0.04%
2022/03/28	3	134.03	1	134.30	134.30	2	2,589	0.08%
2022/03/25	0	0.00	1	136.85	136.80	-1	2,574	-0.04%
2022/03/24	3	137.03	0.4	136.06	137.40	2.6	2,572	0.10%
2022/03/23	3.5	137.44	3	138.05	137.70	0.5	2,565	0.02%
2022/03/22	9	135.01	9	134.48	135.05	0	2,557	0.00%
2022/03/21	3	135.69	8	135.11	134.55	-5	2,546	-0.20%
2022/03/18	8	133.03	6	132.05	132.85	2	2,543	0.08%
2022/03/17	7	132.65	14.1	132.30	133.85	-7.1	2,527	-0.28%
2022/03/16	12.1	127.27	12	124.89	125.90	0.1	2,477	0.00%
2022/03/15	30.2	125.43	25	126.83	124.85	5.2	2,453	0.21%
2022/03/14	2	130.13	0	0.00	130.15	2	2,416	0.08%
2022/03/11	1	131.60	2.2	131.71	129.80	-1.2	2,414	-0.05%
2022/03/10	0.3	132.92	4.2	132.06	133.10	-3.8	2,403	-0.16%
2022/03/09	0	0.00	1	125.85	126.35	-1	2,361	-0.04%
2022/03/08	10.2	124.67	4	124.91	123.00	6.2	2,342	0.26%
2022/03/07	17.3	129.62	4	129.65	128.65	13.3	2,225	0.60%
2022/03/04	2	138.00	0	0.00	137.95	2	2,142	0.09%
2022/03/03	1.1	141.48	1	141.30	140.95	0.1	2,157	0.00%
2022/03/02	1	140.10	3	140.32	140.45	-2	2,202	-0.09%
2022/03/01	2	141.80	8.2	141.20	141.35	-6.2	2,194	-0.28%
2022/02/25	8.2	136.72	1	138.00	136.45	7.2	2,153	0.34%
2022/02/24	34	138.52	3	138.87	136.05	31	2,121	1.46%
2022/02/22	12.5	141.57	9	142.82	141.85	3.5	2,033	0.17%
2022/02/21	2	145.64	1	146.30	146.95	1	1,962	0.05%
2022/02/18	13.4	147.14	12	145.09	147.30	1.4	1,957	0.07%
2022/02/17	1	146.50	3	147.75	147.35	-2	1,955	-0.10%
2022/02/16	0	0.00	6	146.43	147.00	-6	1,955	-0.31%
2022/02/15	4	142.70	13	142.09	142.05	-9	1,947	-0.46%
2022/02/14	12	143.35	12	144.41	143.10	0	1,954	0.00%
2022/02/11	12	147.30	15	146.97	147.55	-3	1,923	-0.16%
2022/02/10	0	0.00	10	146.42	148.10	-10	1,941	-0.52%
2022/02/09	1	145.60	3	144.40	145.60	-2	1,948	-0.10%
2022/02/08	1	143.40	1	143.40	142.90	0	1,987	0.00%
2022/02/07	8	140.86	3	140.55	141.50	5	1,986	0.25%
2022/01/26	3	138.35	7	139.19	137.85	-4	1,970	-0.20%
2022/01/25	18.1	138.36	8	137.83	138.15	10.1	1,994	0.51%
2022/01/24	6	140.78	10	139.52	143.10	-4	1,933	-0.21%
2022/01/21	2	142.28	8	141.56	141.45	-6	1,915	-0.31%
2022/01/20	1	145.40	1	146.50	147.50	0	1,886	0.00%
2022/01/19	2.1	147.43	1	147.40	146.35	1.1	1,886	0.06%
2022/01/18	1	151.60	0	0.00	149.60	1	1,880	0.05%
2022/01/17	1.1	151.12	2	150.40	151.95	-0.9	1,869	-0.05%
2022/01/14	2.1	147.90	0	0.00	149.35	2.1	1,889	0.11%
2022/01/10	0	0.00	32	146.44	146.75	-32	1,923	-1.66%
2022/01/07	1.2	146.13	0	0.00	145.25	1.2	1,987	0.06%
2022/01/06	14.2	148.03	3	149.20	148.25	11.2	1,979	0.57%
2022/01/05	12.1	151.53	5	150.31	150.40	7.1	2,008	0.35%
2022/01/04	1	149.95	11	149.70	151.20	-10	2,038	-0.49%
2021/12/30	2	146.55	2	145.70	146.00	0	2,126	0.00%
2021/12/29	0	0.00	2	145.65	146.75	-2	2,160	-0.09%
2021/12/28	0	0.00	0.2	144.40	145.65	-0.2	2,223	-0.01%
2021/12/23	0.1	141.35	1	141.60	141.25	-0.9	2,425	-0.04%
2021/12/21	0.5	140.00	0	0.00	139.45	0.5	2,494	0.02%
2021/12/20	1	136.10	0	0.00	136.40	1	2,493	0.04%
2021/12/16	8	138.57	6	139.05	139.15	2	2,519	0.08%
2021/12/14	7	135.93	0	0.00	135.30	7	2,613	0.27%
2021/12/13	2	138.90	0	0.00	138.50	2	2,610	0.08%
2021/12/10	14	139.27	10	138.98	139.25	4	2,624	0.15%
2021/12/08	15	141.29	15	140.20	139.80	0	2,625	0.00%
2021/12/07	1	135.85	1	136.75	138.15	0	2,625	0.00%
2021/12/06	3	136.45	0	0.00	137.00	3	2,639	0.11%
2021/12/02	0	0.00	4.1	136.58	137.25	-4.1	2,694	-0.15%
2021/11/29	16.1	131.57	15	130.83	131.10	1.1	2,712	0.04%
2021/11/26	8	133.27	0	0.00	131.35	8	2,724	0.29%
2021/11/24	3	135.97	0	0.00	136.35	3	2,759	0.11%
2021/11/23	7	137.21	3	137.18	136.65	4	2,801	0.14%
2021/11/22	0	0.00	0.3	139.50	139.55	-0.3	2,826	-0.01%
2021/11/19	0	0.00	0.3	140.05	139.60	-0.3	2,867	-0.01%
2021/11/17	0	0.00	0.4	137.00	137.85	-0.4	2,961	-0.01%
2021/11/15	0	0.00	0.8	136.16	136.65	-0.8	3,164	-0.02%
2021/11/12	5	134.75	5	135.75	134.40	0	3,214	0.00%
2021/11/11	0	0.00	3	133.30	133.35	-3	3,238	-0.09%
2021/11/10	6	134.55	6	134.85	135.00	0	3,243	0.00%
2021/11/09	1	134.60	5	134.36	135.20	-4	3,283	-0.12%
2021/11/08	1.8	131.88	0	0.00	132.70	1.8	3,268	0.05%
2021/11/05	5	130.75	0	0.00	130.75	5	3,278	0.15%
2021/11/04	0	0.00	1	128.29	128.00	-1	3,247	-0.03%
2021/11/03	0	128.30	0	0.00	128.05	0	3,251	0.00%
2021/11/02	1	127.60	2	129.10	126.95	-1	3,257	-0.03%
2021/11/01	0	127.80	1	127.60	127.90	-1	3,210	-0.03%
2021/10/29	1	125.20	0	0.00	125.95	1	3,204	0.03%
2021/10/28	0	127.40	0	0.00	127.40	0	3,183	0.00%
2021/10/27	7.1	126.77	5	126.85	128.05	2.1	3,191	0.07%
2021/10/26	0	127.25	1	126.70	127.55	-1	3,195	-0.03%
2021/10/25	0	125.60	0.9	125.27	125.30	-0.9	3,210	-0.03%
2021/10/22	0	0.00	3	124.70	125.30	-3	3,272	-0.09%
2021/10/21	0	0.00	2.1	126.05	124.80	-2.1	3,257	-0.06%
2021/10/20	8	125.38	5	125.60	125.50	3	3,260	0.09%
2021/10/19	3	125.65	6	125.36	125.65	-3	3,262	-0.09%
2021/10/18	1	122.95	4	123.74	122.95	-3	3,271	-0.09%
2021/10/15	3	123.80	3	122.87	123.90	0	3,269	0.00%
2021/10/14	0	118.44	0	0.00	118.35	0	3,245	0.00%
2021/10/13	0.1	117.61	1	117.45	117.45	-0.9	3,254	-0.03%
2021/10/12	5.1	117.94	5	116.99	118.55	0.1	3,215	0.00%
2021/10/08	1.1	121.32	2	123.15	121.50	-0.9	3,184	-0.03%
2021/10/07	2.1	122.82	3	122.07	122.95	-0.9	3,144	-0.03%
2021/10/06	1.5	118.42	1	116.85	117.85	0.5	3,096	0.02%
2021/10/05	6.6	115.71	3	117.93	118.20	3.6	3,055	0.12%
2021/10/04	2.3	118.71	2	118.75	118.15	0.3	3,011	0.01%
2021/10/01	6.2	120.18	1	119.60	119.60	5.2	2,946	0.18%
2021/09/30	1	122.96	1	124.35	125.80	0	2,862	0.00%
2021/09/29	3.1	124.44	5	124.25	124.05	-1.9	2,825	-0.07%
2021/09/27	0	131.15	0	0.00	131.30	0	2,769	0.00%
2021/09/24	3	130.40	3	130.55	130.65	0	2,780	0.00%
2021/09/23	6	128.23	6	127.99	128.30	0	2,786	0.00%
2021/09/22	5.1	125.10	2	125.38	125.70	3.1	2,788	0.11%
2021/09/17	0	132.00	0	0.00	132.35	0	2,716	0.00%
2021/09/16	0.1	131.04	0	0.00	131.00	0.1	2,735	0.00%
2021/09/15	3	131.47	5	132.06	132.45	-2	2,731	-0.07%
2021/09/13	0	133.40	2.1	133.68	133.20	-2.1	2,760	-0.08%
2021/09/10	5	133.50	15	131.50	134.05	-10	2,840	-0.35%
2021/09/09	16.1	129.57	6	129.85	130.65	10.1	2,838	0.36%
2021/09/08	10	131.85	8.1	131.88	130.40	1.9	2,871	0.07%
2021/09/07	4	133.86	4	132.60	133.25	0	2,850	0.00%
2021/09/06	10.1	134.57	9	134.23	134.15	1.1	2,850	0.04%
2021/09/03	19	134.33	20	133.53	134.90	-1	2,863	-0.03%
2021/09/02	1.1	134.03	9	131.88	131.05	-8	2,884	-0.28%
2021/09/01	2	133.45	1	133.35	133.70	1	2,880	0.03%
2021/08/31	4	129.39	1.2	132.30	133.10	2.8	2,859	0.10%
2021/08/30	2	130.50	1.1	130.71	131.80	0.9	2,897	0.03%
2021/08/27	5	129.60	11.1	127.07	129.40	-6.1	2,898	-0.21%
2021/08/26	0	0.00	5	127.25	126.35	-5	2,899	-0.17%
2021/08/25	0	0.00	35	124.80	125.85	-35	2,894	-1.21%
2021/08/24	10	124.00	27	123.52	123.25	-17	2,889	-0.59%
2021/08/23	7.1	121.84	11.1	121.51	122.05	-4	2,903	-0.14%
2021/08/20	7	116.04	10	116.34	115.50	-3	2,883	-0.10%
2021/08/19	31.1	118.55	14	119.06	116.00	17.1	2,882	0.59%
2021/08/18	27	120.08	7	120.03	122.75	20	2,769	0.72%
2021/08/17	11.1	121.27	1	120.50	120.00	10.1	2,787	0.36%
2021/08/16	18.1	123.06	2	123.35	122.80	16.1	2,824	0.57%
2021/08/13	32.1	125.38	15	124.60	124.50	17.1	2,896	0.59%
2021/08/12	1	127.55	0	0.00	127.50	1	2,927	0.03%
2021/08/11	9.1	127.63	2	128.18	127.75	7.1	3,014	0.24%
2021/08/10	3	129.92	3	130.83	129.20	0	3,182	0.00%
2021/08/09	15	129.67	21	130.53	130.95	-6	3,398	-0.18%
2021/08/06	3	131.19	1	130.51	131.90	2	3,482	0.06%
2021/08/05	0	0.00	1	133.00	133.00	-1	3,644	-0.03%
2021/08/04	0	0.00	2	133.18	133.75	-2	3,901	-0.05%
2021/08/02	0	0.00	24	129.33	131.65	-24	4,031	-0.60%
2021/07/30	26	128.66	6	128.57	127.30	20	4,041	0.49%
2021/07/29	13	127.40	8	128.36	129.80	5	4,068	0.12%
2021/07/28	25	123.69	8	126.00	124.25	17	4,080	0.42%
2021/07/27	8	128.86	3	128.83	127.90	5	4,082	0.12%
2021/07/26	9	129.22	1	129.60	128.50	8	4,155	0.19%
2021/07/23	4	131.46	2	132.48	131.20	2	4,157	0.05%
2021/07/22	4	131.55	14	131.72	131.10	-10	4,165	-0.24%
2021/07/21	13	129.00	10	130.22	128.75	3	4,157	0.07%
2021/07/20	27	130.30	19	129.97	129.60	8	4,165	0.19%
2021/07/19	15	132.47	12	132.87	133.60	3	4,126	0.07%
2021/07/16	11	135.35	12	135.06	135.60	-1	4,139	-0.02%
2021/07/15	3	137.72	15	136.89	137.85	-12	4,138	-0.29%
2021/07/14	1	134.35	0	0.00	134.85	1	4,160	0.02%
2021/07/12	21	134.65	27	135.05	134.70	-6	4,172	-0.14%
2021/07/09	24	131.31	27	131.21	131.50	-3	4,165	-0.07%
2021/07/08	14	133.10	17	134.05	134.50	-3	4,161	-0.07%
2021/07/07	5	134.63	5	134.05	133.85	0	4,200	0.00%
2021/07/06	1	135.90	5	135.50	135.65	-4	4,209	-0.10%
2021/07/05	24	135.19	10	135.39	135.90	14	4,213	0.33%
2021/07/02	6	132.13	7	131.63	132.00	-1	4,213	-0.02%
2021/07/01	9	131.98	7	132.81	131.65	2	4,226	0.05%
2021/06/30	19	133.12	17	133.01	133.05	2	4,235	0.05%
2021/06/29	7	129.76	5	130.36	130.10	2	4,226	0.05%
2021/06/28	5	129.88	4	129.90	130.30	1	4,232	0.02%
2021/06/25	28	129.31	15	129.93	128.65	13	4,250	0.31%
2021/06/24	22	127.54	22	127.91	127.75	0	4,255	0.00%
2021/06/23	29	126.73	67	125.39	126.95	-38	4,287	-0.89%
2021/06/22	7	123.28	2	124.29	122.75	5	4,298	0.12%
2021/06/21	29	123.65	5	122.74	122.05	24	4,312	0.56%
2021/06/18	2	126.85	8	127.24	126.75	-6	4,261	-0.14%
2021/06/17	22	124.78	20	126.00	127.20	2	4,296	0.05%
2021/06/16	17	127.16	19	127.06	126.65	-2	4,308	-0.05%
2021/06/15	15	126.14	15	126.47	127.15	0	4,332	0.00%
2021/06/11	55	124.91	53	125.03	124.80	2	4,327	0.05%
2021/06/10	48	122.51	50	122.97	124.15	-2	4,338	-0.05%
2021/06/09	33	121.06	31	121.19	120.85	2	4,317	0.05%
2021/06/08	5	122.46	4	123.75	122.30	1	4,334	0.02%
2021/06/07	36	122.12	35.4	122.35	123.25	0.6	4,389	0.01%
2021/06/04	52	122.88	52	123.35	123.45	0	4,367	0.00%
2021/06/03	48	124.51	53	125.02	124.90	-5	4,433	-0.11%
2021/06/02	28.4	123.59	28	124.18	123.00	0.4	4,492	0.01%
2021/06/01	42	122.76	43	123.09	123.65	-1	4,556	-0.02%
2021/05/31	41	121.42	49	121.99	122.00	-8	4,607	-0.17%
2021/05/28	76	119.74	80	119.11	120.00	-4	4,604	-0.09%
2021/05/27	41	114.15	38	114.68	115.70	3	4,608	0.07%
2021/05/26	53	116.39	27.1	116.21	116.40	26	4,670	0.56%
2021/05/25	79.1	115.49	83	115.38	116.45	-4	4,699	-0.08%
2021/05/24	39	111.93	39	110.93	112.50	0	4,690	0.00%
2021/05/21	65	112.07	59	112.99	111.70	6	4,684	0.13%
2021/05/20	76	108.55	84	107.59	108.00	-8	4,629	-0.17%
2021/05/19	90	109.39	92	109.46	109.45	-2	4,598	-0.04%
2021/05/18	58	107.47	90	106.37	110.15	-32	4,555	-0.70%
2021/05/17	74.1	99.71	63	100.93	99.10	11.1	4,456	0.25%
2021/05/14	28	105.56	26	106.78	105.20	2	4,283	0.05%
2021/05/13	36	104.04	74	104.27	102.60	-38	4,208	-0.90%
2021/05/12	10	107.16	7.4	105.17	105.10	2.6	4,078	0.06%
2021/05/11	2	118.85	0	0.00	115.30	2	3,889	0.05%
2021/05/07	0	0.00	6	125.10	126.45	-6	3,854	-0.16%
2021/05/06	6	122.90	0	0.00	121.70	6	3,894	0.15%
2021/05/05	3	119.80	1	119.35	119.35	2	3,890	0.05%
2021/05/04	8	120.35	75	124.98	121.55	-67	3,921	-1.71%
2021/05/03	4	126.06	1	127.35	125.50	3	3,906	0.08%
2021/04/29	1	130.60	1	132.15	130.45	0	3,907	0.00%
2021/04/27	2	129.98	1	130.00	130.60	1	3,979	0.03%
2021/04/26	74	129.60	0	0.00	130.15	74	4,002	1.85%
2021/04/23	16	124.42	14	125.31	126.10	2	4,055	0.05%
2021/04/22	0	0.00	2	126.30	123.65	-2	4,140	-0.05%
2021/04/21	3	124.33	40	124.79	124.50	-37	4,130	-0.90%
2021/04/19	5	125.59	0	0.00	125.60	5	4,174	0.12%
2021/04/16	51	123.33	4	122.50	124.15	47	4,189	1.12%
2021/04/15	23	121.85	18	120.76	123.05	5	4,244	0.12%
2021/04/13	1	120.70	0	0.00	119.65	1	4,376	0.02%
2021/04/12	0	0.00	76	120.20	119.95	-76	4,370	-1.74%
2021/04/09	1	121.75	1	120.85	120.35	0	4,402	0.00%
2021/04/08	3	120.50	11	120.21	121.30	-8	4,415	-0.18%
2021/04/07	0	0.00	1	119.15	119.50	-1	4,424	-0.02%
2021/04/06	15	119.33	16	118.77	119.00	-1	4,421	-0.02%
2021/04/01	10	116.10	10	115.79	116.00	0	4,433	0.00%
2021/03/31	16	115.68	16	114.26	114.35	0	4,442	0.00%
2021/03/30	75	115.49	2	114.98	116.00	73	4,433	1.65%
2021/03/29	3	114.67	13	114.76	114.50	-10	4,435	-0.23%
2021/03/26	3	112.42	1	110.30	112.65	2	4,465	0.04%
2021/03/25	8	108.36	10	108.16	109.25	-2	4,454	-0.04%
2021/03/24	6	108.60	2	109.03	108.45	4	4,422	0.09%
2021/03/23	26	111.57	29	110.77	110.60	-3	4,417	-0.07%
2021/03/22	6	109.06	8	109.84	110.85	-2	4,428	-0.05%
2021/03/19	20	108.79	24	109.67	109.05	-4	4,470	-0.09%
2021/03/18	14	113.13	15	114.11	112.50	-1	4,467	-0.02%
2021/03/17	21	112.10	18	112.19	110.85	3	4,498	0.07%
2021/03/16	20.1	111.77	24	112.07	112.50	-3.9	4,545	-0.09%
2021/03/15	16	111.36	16	111.18	111.40	0	4,549	0.00%
2021/03/12	3	111.75	3	112.20	111.50	0	4,591	0.00%
2021/03/11	6	111.20	11	109.93	111.00	-5	4,592	-0.11%
2021/03/10	22	107.28	22	106.20	106.50	0	4,566	0.00%
2021/03/09	24	105.45	23	105.12	105.85	1	4,571	0.02%
2021/03/08	11	107.36	8	107.44	105.95	3	4,541	0.07%
2021/03/05	27	106.40	28	103.27	106.25	-1	4,470	-0.02%
2021/03/04	28	107.13	13	107.07	107.50	15	4,406	0.34%
2021/03/03	27	110.52	17	109.90	111.30	10	4,351	0.23%
2021/03/02	39	111.02	115	110.44	107.25	-76	4,341	-1.75%	大賣/
2021/02/26	10	108.85	9	108.37	107.20	1	4,329	0.02%
2021/02/25	5	113.12	7	113.54	114.25	-2	4,245	-0.05%
2021/02/24	14	113.19	12	113.18	111.40	2	4,247	0.05%
2021/02/23	3	113.77	2	112.68	115.35	1	4,185	0.02%
2021/02/22	81	115.97	4	115.00	114.60	77	4,147	1.86%
2021/02/19	5	112.59	4	112.83	113.95	1	4,147	0.02%
2021/02/18	2	115.28	1	114.50	115.50	1	4,199	0.02%
2021/02/17	2	113.18	1	112.80	114.40	1	4,262	0.02%
2021/02/05	6	106.98	109	107.38	106.20	-103	4,193	-2.46%	大賣/鉅額交易
2021/02/04	7.1	104.38	7	104.64	104.40	0.1	4,197	0.00%
2021/02/03	4	106.28	4	106.40	105.90	0	4,225	0.00%
2021/02/02	8	103.88	7	104.35	105.30	1	4,296	0.02%
2021/02/01	5	97.92	0	0.00	100.45	5	4,327	0.12%
2021/01/29	18	100.11	11	100.11	97.10	7	4,346	0.16%
2021/01/28	14	100.24	34	100.67	100.65	-20	4,392	-0.46%
2021/01/27	6	104.82	10	105.26	104.50	-4	4,461	-0.09%
2021/01/26	12	105.49	3	105.05	103.85	9	4,466	0.20%
2021/01/25	2	106.75	49	107.77	108.00	-47	4,417	-1.06%
2021/01/21	1	109.40	10	110.32	111.15	-9	4,372	-0.21%
2021/01/20	55	105.95	6	106.68	105.45	49	4,309	1.14%
2021/01/19	0	0.00	6	105.24	107.30	-6	4,269	-0.14%
2021/01/18	1	101.00	1	101.90	102.40	0	4,250	0.00%
2021/01/15	8.1	106.21	21	105.43	103.00	-13	4,189	-0.31%
2021/01/14	4	103.93	1	103.65	104.00	3	4,104	0.07%
2021/01/13	3	104.28	1	102.00	104.95	2	4,096	0.05%
2021/01/12	10	101.00	6	101.27	100.75	4	4,057	0.10%
2021/01/11	2	99.95	1	100.20	101.35	1	4,064	0.02%
2021/01/08	9	99.05	9	99.39	100.35	0	4,068	0.00%
2021/01/07	1	97.25	3	95.32	97.45	-2	4,056	-0.05%
2021/01/06	3	93.82	9	93.53	93.35	-6	4,003	-0.15%
2021/01/05	3	91.95	3	92.60	93.45	0	3,942	0.00%
2021/01/04	2	89.78	2	90.30	92.85	0	3,980	0.00%
2020/12/31	2	89.38	2	89.90	90.00	0	4,005	0.00%
2020/12/29	2	87.15	1	86.90	87.05	1	4,096	0.02%
2020/12/28	9	87.06	0	0.00	87.15	9	4,143	0.22%
2020/12/25	4	85.85	4	86.10	85.30	0	4,167	0.00%
2020/12/24	3	84.75	4	84.80	84.75	-1	4,211	-0.02%
2020/12/22	0	0.00	20	83.20	82.95	-20	4,351	-0.46%
2020/12/21	23	85.10	4	84.09	85.40	19	4,504	0.42%
2020/12/18	3	83.65	3	84.05	83.60	0	4,550	0.00%
2020/12/17	0.1	84.00	0	0.00	84.00	0.1	4,681	0.00%
2020/12/16	4	84.35	5	83.41	84.20	-1	4,797	-0.02%
2020/12/15	8	82.26	6	81.35	81.25	2	4,806	0.04%
2020/12/14	0	0.00	6	83.57	83.50	-6	4,781	-0.13%
2020/12/11	2.1	82.75	23	84.16	83.65	-21	4,843	-0.43%
2020/12/10	23.1	83.47	2	83.98	83.65	21.1	4,893	0.43%
2020/12/09	105	85.61	0	0.00	85.60	105	4,943	2.12%	大買/鉅額交易
2020/12/08	1	85.05	0	0.00	85.05	1	4,983	0.02%
2020/12/04	5	82.40	5	81.27	82.50	0	5,018	0.00%
2020/12/03	1	79.80	1	80.30	80.35	0	5,001	0.00%
2020/12/02	1	79.50	21	79.23	80.25	-20	4,978	-0.40%
2020/12/01	2	78.10	4	78.61	79.20	-2	5,001	-0.04%
2020/11/30	2	78.05	0	0.00	77.30	2	5,048	0.04%
2020/11/27	2	78.35	3	78.82	79.25	-1	5,064	-0.02%
2020/11/26	5	78.91	6	78.28	79.00	-1	5,078	-0.02%
2020/11/25	12	77.65	31	77.69	77.15	-19	5,131	-0.37%
2020/11/24	7	78.53	0	0.00	78.50	7	5,143	0.14%
2020/11/23	7	79.61	3	79.37	79.35	4	5,186	0.08%
2020/11/20	2	77.05	2	77.48	77.50	0	5,165	0.00%
2020/11/19	2	77.23	2	77.65	77.55	0	5,199	0.00%
2020/11/18	1	77.30	12	77.21	77.60	-11	5,216	-0.21%
2020/11/17	13	76.53	0	0.00	76.10	13	5,276	0.25%
2020/11/16	7	74.61	9	75.34	76.30	-2	5,380	-0.04%
2020/11/13	2	71.05	2	71.60	72.00	0	5,305	0.00%
2020/11/12	2	71.55	0	0.00	71.40	2	5,343	0.04%
2020/11/11	1	71.90	2	70.65	72.00	-1	5,331	-0.02%
2020/11/10	36	69.92	1	70.60	69.95	35	5,295	0.66%
2020/11/09	3	70.20	3	70.47	70.60	0	5,227	0.00%
2020/11/06	11	68.53	9	68.76	68.55	2	5,188	0.04%
2020/11/05	1	67.40	1	67.70	68.10	0	5,150	0.00%
2020/11/04	7	67.02	7	66.75	68.20	0	5,101	0.00%
2020/11/03	0	0.00	20	65.39	65.90	-20	4,997	-0.40%
2020/10/30	13	63.96	2	64.15	63.50	11	5,046	0.22%
2020/10/29	47	64.51	31	65.07	64.90	16	5,068	0.32%
2020/10/28	9	66.52	0	0.00	66.15	9	5,088	0.18%
2020/10/27	2	67.00	0	0.00	67.20	2	5,131	0.04%
2020/10/26	0	0.00	1	67.90	67.70	-1	5,186	-0.02%
2020/10/23	0	0.00	1	67.40	67.50	-1	5,237	-0.02%
2020/10/22	3	66.72	3	67.08	67.45	0	5,384	0.00%
2020/10/21	1	67.20	0	0.00	67.20	1	5,469	0.02%
2020/10/16	0	0.00	5	66.84	65.65	-5	5,613	-0.09%
2020/10/14	4	67.49	4	67.74	67.30	0	5,717	0.00%
2020/10/13	1	66.70	0	0.00	67.85	1	5,759	0.02%
2020/10/12	2	67.70	2	68.25	67.65	0	5,763	0.00%
2020/10/08	0	0.00	1	67.10	67.15	-1	5,781	-0.02%
2020/10/07	2	65.80	2	65.00	65.80	0	5,764	0.00%
2020/10/06	2	65.10	10	65.08	65.10	-8	5,794	-0.14%
2020/10/05	1	63.65	4	63.79	63.70	-3	5,791	-0.05%
2020/09/30	1	63.35	1	62.90	63.30	0	5,795	0.00%
2020/09/29	2	62.85	0	0.00	62.65	2	5,806	0.03%
2020/09/28	1	62.10	4	61.86	62.60	-3	5,866	-0.05%
2020/09/25	10	60.28	7	60.93	60.50	3	5,892	0.05%
2020/09/24	26	61.27	10	61.15	60.15	16	5,861	0.27%
2020/09/23	5	63.41	2	63.43	63.75	3	5,729	0.05%
2020/09/22	12	63.95	4	64.28	63.40	8	5,735	0.14%
2020/09/21	2	65.73	1	67.15	65.40	1	5,649	0.02%
2020/09/18	4	66.95	5	66.94	66.75	-1	5,607	-0.02%
2020/09/17	1	66.50	0	0.00	66.50	1	5,611	0.02%
2020/09/16	9	68.00	6	67.86	67.90	3	5,617	0.05%
2020/09/15	1	66.15	1	66.50	66.55	0	5,571	0.00%
2020/09/14	2	66.20	6	65.26	66.60	-4	5,510	-0.07%
2020/09/10	0	0.00	4	64.23	64.40	-4	5,506	-0.07%
2020/09/09	4	62.51	5	63.37	63.65	-1	5,600	-0.02%
2020/09/08	0	0.00	2	64.05	64.25	-2	5,615	-0.04%
2020/09/07	13	63.70	20	63.74	63.45	-7	5,758	-0.12%
2020/09/04	8	63.36	2	63.73	63.80	6	5,858	0.10%
2020/09/03	12	64.99	15	65.53	65.00	-3	5,848	-0.05%
2020/09/02	22	64.34	13	64.17	64.60	9	5,835	0.15%
2020/09/01	9	63.98	11	64.07	64.60	-2	5,896	-0.03%
2020/08/31	6	63.97	5	64.62	63.20	1	5,944	0.02%
2020/08/28	8	64.54	3	65.12	64.50	5	5,941	0.08%
2020/08/27	1	65.90	2	66.93	65.45	-1	5,982	-0.02%
2020/08/26	7	65.27	4	65.49	65.65	3	5,985	0.05%
2020/08/25	0	0.00	1	65.50	65.10	-1	6,044	-0.02%
2020/08/24	0	0.00	1	63.90	63.80	-1	6,066	-0.02%
2020/08/21	0	0.00	6	62.98	63.40	-6	6,137	-0.10%
2020/08/20	16	61.34	3	64.50	60.70	13	6,139	0.21%
2020/08/19	8	66.32	6	66.89	65.50	2	6,103	0.03%
2020/08/18	1	66.70	0	0.00	66.40	1	6,208	0.02%
2020/08/17	2	65.55	4	66.74	67.25	-2	6,323	-0.03%
2020/08/14	1	64.40	3	65.27	65.55	-2	6,406	-0.03%
2020/08/13	4	65.08	17	65.22	65.10	-13	6,480	-0.20%
2020/08/12	18	64.36	4	64.20	63.95	14	6,572	0.21%
2020/08/11	4	66.06	3	66.00	65.35	1	6,650	0.02%
2020/08/10	6	66.54	9	66.19	66.55	-3	6,788	-0.04%
2020/08/07	12	65.72	9	65.97	65.40	3	6,918	0.04%
2020/08/06	8	65.96	16	66.49	66.25	-8	6,988	-0.11%
2020/08/05	0	0.00	6	64.86	65.10	-6	7,107	-0.08%
2020/08/04	4	63.70	16	63.36	64.00	-12	7,171	-0.17%
2020/08/03	24	62.61	0	0.00	62.10	24	7,267	0.33%
2020/07/31	3	63.72	0	0.00	63.95	3	7,351	0.04%
2020/07/30	3	63.95	0	0.00	63.95	3	7,471	0.04%
2020/07/29	7	62.73	4	63.05	62.40	3	7,591	0.04%
2020/07/28	19	65.61	15	66.62	62.75	4	7,771	0.05%
2020/07/27	9	63.06	36	63.06	63.10	-27	7,825	-0.35%
2020/07/24	6	59.51	24	60.07	59.25	-18	7,921	-0.23%
2020/07/23	4	60.00	0	0.00	60.40	4	7,964	0.05%
2020/07/22	26	60.39	6	60.70	60.60	20	8,125	0.25%
2020/07/21	5	59.36	7	58.65	60.30	-2	8,212	-0.02%
2020/07/20	12	56.93	6	57.56	57.75	6	8,381	0.07%
2020/07/17	1	57.50	1	58.10	57.75	0	8,479	0.00%
2020/07/16	7	57.71	6	57.39	57.05	1	8,761	0.01%
2020/07/15	2	58.65	2	58.60	57.90	0	8,824	0.00%
2020/07/14	3	57.00	6	57.17	57.45	-3	9,040	-0.03%
2020/07/13	6	56.70	11	56.94	57.50	-5	9,132	-0.05%
2020/07/10	30	56.20	18	55.92	55.70	12	9,242	0.13%
2020/07/09	4	56.90	15	57.09	57.00	-11	9,426	-0.12%
2020/07/08	1	56.85	0	0.00	56.70	1	9,523	0.01%
2020/07/07	18	56.04	7	56.27	55.95	11	9,617	0.11%
2020/07/06	7	55.84	10	55.81	55.95	-3	9,741	-0.03%
2020/07/03	0	0.00	1	53.50	53.90	-1	9,922	-0.01%
2020/07/02	1	52.35	1	52.60	52.75	0	10,119	0.00%
2020/07/01	0	0.00	1	51.70	51.50	-1	10,353	-0.01%
2020/06/30	0	0.00	14	50.63	50.80	-14	10,470	-0.13%
2020/06/29	5	49.67	1	49.63	49.71	4	10,703	0.04%
2020/06/24	2	51.15	6	51.25	51.05	-4	11,045	-0.04%
2020/06/23	7	50.09	12	50.65	50.50	-5	11,417	-0.04%
2020/06/22	4	50.14	9	50.43	50.15	-5	11,852	-0.04%
2020/06/19	11	49.84	8	50.02	50.00	3	12,406	0.02%
2020/06/18	24	49.75	24	49.76	49.92	0	12,887	0.00%
2020/06/17	11	49.27	15	49.41	49.60	-4	13,211	-0.03%
2020/06/16	7	48.99	8	49.11	49.52	-1	13,700	-0.01%
2020/06/15	24	48.02	35	48.15	47.23	-11	14,229	-0.08%
2020/06/12	39	47.64	37	48.08	48.49	2	14,478	0.01%
2020/06/11	27	50.57	17	50.21	49.20	10	14,727	0.07%
2020/06/10	2	50.65	20	50.69	51.15	-18	14,850	-0.12%
2020/06/09	14	49.91	23	50.19	50.25	-9	15,142	-0.06%
2020/06/08	19	49.70	14	49.84	49.95	5	15,281	0.03%
2020/06/05	18	48.85	27	48.53	49.05	-9	15,244	-0.06%
2020/06/04	27	48.15	12	48.23	48.15	15	15,296	0.10%
2020/06/03	24	47.21	32	47.16	47.51	-8	15,337	-0.05%
2020/06/02	21	45.92	17	45.94	45.95	4	15,308	0.03%
2020/06/01	25	45.46	32	45.54	45.56	-7	15,273	-0.05%
2020/05/29	51	43.84	66	44.10	44.67	-15	15,199	-0.10%
2020/05/28	33	44.72	25	44.84	44.31	8	15,191	0.05%
2020/05/27	27	45.01	25	45.11	44.87	2	15,182	0.01%
2020/05/26	7	45.18	33	44.93	45.04	-26	15,160	-0.17%
2020/05/25	33	42.78	22	43.28	43.85	11	15,047	0.07%
2020/05/22	62	44.03	38	43.33	43.02	24	14,944	0.16%
2020/05/21	8	44.83	29	44.78	44.90	-21	14,836	-0.14%
2020/05/20	7	44.04	13	44.14	44.00	-6	14,732	-0.04%
2020/05/19	4	43.88	35	44.19	43.82	-31	14,660	-0.21%
2020/05/18	25	43.08	15	43.11	42.89	10	14,555	0.07%
2020/05/15	6	43.12	17	43.37	43.36	-11	14,466	-0.08%
2020/05/14	58	43.35	34	43.12	42.85	24	14,313	0.17%
2020/05/13	31	43.49	49	43.96	44.20	-18	14,146	-0.13%
2020/05/12	45	43.88	24	43.77	43.79	21	14,065	0.15%
2020/05/11	37	44.66	29	45.05	44.87	8	13,892	0.06%
2020/05/08	29	44.03	29	44.21	44.00	0	13,792	0.00%
2020/05/07	55	43.17	56	43.57	43.62	-1	13,661	-0.01%
2020/05/06	56	42.31	58	42.55	42.82	-2	13,512	-0.01%
2020/05/05	18	42.75	22	42.79	42.74	-4	13,359	-0.03%
2020/05/04	41	42.05	29	42.22	42.18	12	13,214	0.09%
2020/04/30	61	44.69	22	44.27	44.69	39	12,980	0.30%
2020/04/29	6	42.84	21	42.85	42.96	-15	12,826	-0.12%
2020/04/28	9	41.27	10	41.60	41.82	-1	12,664	-0.01%
2020/04/27	12	41.57	83	40.67	41.57	-71	12,611	-0.56%
2020/04/24	20	39.29	25	39.39	39.43	-5	12,378	-0.04%
2020/04/23	68	39.45	85	39.81	39.66	-17	12,225	-0.14%
2020/04/22	29	38.32	83	38.41	39.07	-54	11,915	-0.45%
2020/04/21	199	39.34	107	39.39	38.80	92	11,772	0.78%	大買/大賣/
2020/04/20	33	41.23	2	41.31	41.28	31	11,423	0.27%
2020/04/17	44	41.63	102	41.73	41.55	-58	11,312	-0.51%	大賣/
2020/04/16	100	39.68	28	39.18	39.76	72	11,003	0.65%
2020/04/15	34	39.83	32	39.85	39.87	2	10,854	0.02%
2020/04/14	27	39.21	43	38.97	39.53	-16	10,661	-0.15%
2020/04/13	67	37.43	22	37.52	37.27	45	10,413	0.43%
2020/04/10	62	37.52	47	37.44	37.76	15	10,268	0.15%
2020/04/09	32	37.52	34	37.73	37.43	-2	10,121	-0.02%
2020/04/08	38	37.42	68	37.10	37.83	-30	9,867	-0.30%
2020/04/07	48	36.40	28	36.54	36.64	20	9,572	0.21%
2020/04/06	25	35.00	37	34.76	35.31	-12	9,293	-0.13%
2020/04/01	20	33.99	78	34.06	33.97	-58	8,972	-0.65%
2020/03/31	69	33.98	19	34.41	33.94	50	8,754	0.57%
2020/03/30	87	33.17	68	33.07	33.70	19	8,458	0.22%
2020/03/27	22	34.84	34	35.03	33.99	-12	8,004	-0.15%
2020/03/26	80	33.81	137	34.01	34.30	-57	7,569	-0.75%	大賣/
2020/03/25	73	33.70	67	33.84	33.41	6	7,062	0.08%
2020/03/24	25	31.49	55	31.28	31.40	-30	6,439	-0.47%
2020/03/23	45	28.35	25	28.53	28.25	20	5,892	0.34%
2020/03/20	39	30.03	104	29.44	30.45	-65	5,475	-1.19%	大賣/
2020/03/19	77	27.50	56	26.82	26.40	21	4,886	0.43%
2020/03/18	107	31.87	73	31.88	30.66	34	4,229	0.80%	大買/
2020/03/17	150	33.56	148	33.70	32.88	2	3,892	0.05%	大買/大賣/
2020/03/16	15	36.33	14	36.09	34.63	1	3,470	0.03%
2020/03/13	43	35.19	59	35.10	37.64	-16	3,199	-0.50%
2020/03/12	19	39.74	48	40.38	39.43	-29	2,837	-1.02%
2020/03/11	21	44.18	10	43.46	43.42	11	2,642	0.42%
2020/03/10	14	43.66	14	44.07	44.72	0	2,574	0.00%
2020/03/09	58	45.21	15	44.52	44.37	43	2,437	1.76%
2020/03/06	46	47.49	24	47.22	47.14	22	2,308	0.95%
2020/03/05	2	48.61	12	48.72	48.92	-10	2,247	-0.44%
2020/03/04	2	47.80	29	47.56	47.80	-27	2,224	-1.21%
2020/03/03	11	47.60	27	47.70	47.49	-16	2,188	-0.73%
2020/03/02	20	46.41	51	46.88	46.38	-31	2,122	-1.46%
2020/02/27	19	47.68	12	47.89	47.26	7	2,026	0.35%
2020/02/26	25	48.51	4	48.65	48.54	21	1,935	1.08%
2020/02/25	20	49.46	16	49.35	49.46	4	1,872	0.21%
2020/02/24	16	49.26	29	49.51	49.21	-13	1,842	-0.71%
2020/02/21	11	50.53	4	50.80	50.60	7	1,761	0.40%
2020/02/20	29	51.57	1	51.90	50.90	28	1,733	1.61%
2020/02/19	0	0.00	7	51.11	51.35	-7	1,697	-0.41%
2020/02/18	25	50.54	8	50.15	50.15	17	1,663	1.02%
2020/02/17	8	51.17	7	51.40	51.45	1	1,610	0.06%
2020/02/14	2	51.60	5	51.77	51.85	-3	1,586	-0.19%
2020/02/13	2	51.63	2	52.00	51.45	0	1,569	0.00%
2020/02/12	1	50.90	3	51.17	51.45	-2	1,563	-0.13%
2020/02/11	0	0.00	3	50.43	50.65	-3	1,570	-0.19%
2020/02/10	3	49.04	3	49.49	49.75	0	1,563	0.00%
2020/02/07	7	50.23	23	49.90	49.87	-16	1,536	-1.04%
2020/02/06	2	51.10	10	50.78	51.10	-8	1,517	-0.53%
2020/02/05	5	49.57	14	49.80	49.50	-9	1,497	-0.60%
2020/02/04	5	49.13	8	48.97	49.38	-3	1,450	-0.21%
2020/02/03	8	47.16	8	47.83	47.91	0	1,424	0.00%
2020/01/31	5	49.38	7	49.31	48.87	-2	1,342	-0.15%
2020/01/30	18	50.11	46	48.35	48.25	-28	1,307	-2.14%
2020/01/20	60	54.60	7	54.69	54.60	53	1,204	4.40%
2020/01/16	3	53.80	2	54.10	54.15	1	1,192	0.08%
2020/01/15	19	54.42	14	54.10	54.30	5	1,187	0.42%
2020/01/14	17	55.11	4	55.11	55.15	13	1,159	1.12%
2020/01/13	1	54.05	6	54.34	54.55	-5	1,161	-0.43%
2020/01/10	3	53.75	3	53.77	53.70	0	1,146	0.00%
2020/01/09	0	0.00	14	53.02	53.40	-14	1,127	-1.24%
2020/01/08	4	51.48	3	51.85	51.90	1	1,113	0.09%
2020/01/07	11	52.33	1	52.35	52.40	10	1,103	0.91%
2020/01/06	10	53.46	0	0.00	53.15	10	1,094	0.91%
2020/01/03	8	54.19	7	54.88	54.20	1	1,087	0.09%
2020/01/02	0	0.00	5	54.25	54.40	-5	1,087	-0.46%
2019/12/31	13	53.69	5	53.60	53.55	8	1,078	0.74%
2019/12/30	2	54.53	1	54.75	54.20	1	1,078	0.09%
2019/12/27	0	0.00	2	54.33	54.55	-2	1,089	-0.18%
2019/12/25	0	0.00	20	53.65	53.85	-20	1,127	-1.77%
2019/12/24	0	0.00	2	53.85	53.65	-2	1,133	-0.18%
2019/12/23	1	53.60	1	53.55	53.65	0	1,137	0.00%
2019/12/20	10	53.68	3	53.87	53.55	7	1,151	0.61%
2019/12/19	2	54.15	2	54.55	53.90	0	1,136	0.00%
2019/12/18	7	54.39	0	0.00	54.65	7	1,122	0.62%
2019/12/17	1	53.45	7	53.97	54.55	-6	1,116	-0.54%
2019/12/16	6	53.20	0	0.00	53.20	6	1,121	0.53%
2019/12/13	24	53.31	11	53.38	53.25	13	1,124	1.16%
2019/12/12	0	0.00	14	51.58	52.30	-14	1,099	-1.27%
2019/12/11	0	0.00	4	50.29	50.50	-4	1,078	-0.37%
2019/12/10	4	49.90	0	0.00	49.83	4	1,096	0.36%
2019/12/09	0	0.00	5	50.25	50.35	-5	1,091	-0.46%
2019/12/06	3	49.62	5	50.02	49.72	-2	1,076	-0.19%
2019/12/05	0	0.00	13	49.31	49.62	-13	1,069	-1.22%
2019/12/04	4	48.40	2	48.70	48.61	2	1,078	0.19%
2019/12/03	0	0.00	6	48.48	48.82	-6	1,087	-0.55%
2019/12/02	5	48.51	5	48.74	48.70	0	1,096	0.00%
2019/11/29	21	48.89	1	48.44	48.38	20	1,098	1.82%
2019/11/28	2	49.76	2	50.10	49.78	0	1,082	0.00%
2019/11/27	1	49.60	1	49.90	49.98	0	1,123	0.00%
2019/11/26	0	0.00	4	49.90	49.75	-4	1,129	-0.35%
2019/11/25	4	49.46	6	49.81	49.34	-2	1,128	-0.18%
2019/11/22	0	0.00	1	49.47	49.27	-1	1,141	-0.09%
2019/11/21	12	48.80	7	49.05	49.26	5	1,188	0.42%
2019/11/20	8	49.82	0	0.00	49.75	8	1,175	0.68%
2019/11/19	0	0.00	47	50.05	50.25	-47	1,192	-3.94%
2019/11/18	0	0.00	4	49.35	49.55	-4	1,197	-0.33%
2019/11/15	0	0.00	8	49.04	49.00	-8	1,217	-0.66%
2019/11/14	16	48.08	16	48.32	48.29	0	1,231	0.00%
2019/11/13	14	48.19	12	48.33	48.27	2	1,256	0.16%
2019/11/12	0	0.00	6	48.62	48.78	-6	1,297	-0.46%
2019/11/11	82	48.45	65	48.10	48.10	17	1,321	1.29%
2019/11/08	48	49.42	18	49.51	49.37	30	1,322	2.27%
2019/11/07	60	49.53	42	49.58	49.57	18	1,315	1.37%
2019/11/06	29	49.72	24	50.00	50.05	5	1,333	0.37%
2019/11/05	0	0.00	2	49.43	49.76	-2	1,354	-0.15%
2019/11/04	1	47.95	15	48.21	49.06	-14	1,420	-0.99%
2019/11/01	2	47.00	0	0.00	47.29	2	1,438	0.14%
2019/10/31	2	47.08	13	47.18	47.08	-11	1,481	-0.74%
2019/10/29	4	46.62	4	46.97	46.72	0	1,524	0.00%
2019/10/28	0	0.00	6	46.72	46.60	-6	1,520	-0.39%
2019/10/25	17	46.27	2	46.55	46.23	15	1,519	0.99%
2019/10/24	0	0.00	2	46.05	46.19	-2	1,529	-0.13%
2019/10/23	2	45.66	0	0.00	45.80	2	1,532	0.13%
2019/10/22	0	0.00	2	45.80	46.07	-2	1,534	-0.13%
2019/10/18	4	45.30	2	45.67	45.33	2	1,540	0.13%
2019/10/17	0	0.00	2	45.41	45.41	-2	1,560	-0.13%
2019/10/16	2	45.05	2	45.28	45.19	0	1,586	0.00%
2019/10/15	0	0.00	2	44.80	44.85	-2	1,588	-0.13%
2019/10/14	0	0.00	20	44.43	44.57	-20	1,579	-1.27%
2019/10/09	18	43.35	1	43.38	43.12	17	1,574	1.08%
2019/10/08	0	0.00	28	43.62	43.89	-28	1,562	-1.79%
2019/10/07	0	0.00	10	43.05	43.07	-10	1,550	-0.64%
2019/10/04	62	42.70	20	42.68	42.80	42	1,565	2.68%
2019/10/03	11	42.13	2	42.51	42.62	9	1,559	0.58%
2019/10/01	6	42.00	12	42.87	43.51	-6	1,550	-0.39%
2019/09/27	4	42.25	2	42.65	42.18	2	1,525	0.13%
2019/09/26	2	42.20	2	42.51	42.15	0	1,551	0.00%
2019/09/25	6	42.17	0	0.00	42.12	6	1,551	0.39%
2019/09/24	0	0.00	2	42.83	42.69	-2	1,560	-0.13%
2019/09/19	2	42.50	0	0.00	42.42	2	1,606	0.12%
2019/09/18	0	0.00	4	42.65	42.71	-4	1,599	-0.25%
2019/09/16	0	0.00	26	42.02	42.24	-26	1,638	-1.59%
2019/09/12	2	41.85	2	42.15	41.92	0	1,642	0.00%
2019/09/11	2	41.36	4	41.70	41.48	-2	1,672	-0.12%
2019/09/10	4	41.32	0	0.00	41.32	4	1,670	0.24%
2019/09/09	24	41.70	2	41.75	41.65	22	1,671	1.32%
2019/09/05	0	0.00	9	41.13	41.13	-9	1,667	-0.54%
2019/09/04	0	0.00	4	40.21	40.45	-4	1,661	-0.24%
2019/09/03	5	39.81	5	39.87	39.72	0	1,682	0.00%
2019/09/02	0	0.00	55	40.09	40.24	-55	1,713	-3.21%
2019/08/30	51	39.87	10	39.63	39.96	41	1,727	2.37%
2019/08/29	2	38.55	2	38.88	38.89	0	1,710	0.00%
2019/08/28	0	0.00	4	38.78	38.79	-4	1,709	-0.23%
2019/08/27	0	0.00	4	38.52	38.33	-4	1,716	-0.23%
2019/08/26	10	38.03	2	38.30	38.12	8	1,753	0.46%
2019/08/22	6	39.37	29	39.34	39.24	-23	1,733	-1.33%
2019/08/20	0	0.00	4	39.24	39.30	-4	1,716	-0.23%
2019/08/19	0	0.00	7	38.91	39.11	-7	1,716	-0.41%
2019/08/16	1	37.73	6	38.41	38.60	-5	1,750	-0.29%
2019/08/15	17	37.72	40	37.74	37.88	-23	1,746	-1.32%
2019/08/14	2	38.80	10	38.98	38.70	-8	1,731	-0.46%
2019/08/13	10	38.24	2	38.30	38.19	8	1,723	0.46%
2019/08/12	0	0.00	2	38.93	38.93	-2	1,736	-0.12%
2019/08/08	0	0.00	9.5	38.70	38.94	-9.5	1,759	-0.54%
2019/08/07	10	38.04	0	0.00	38.08	10	1,759	0.57%
2019/08/06	21.3	37.42	22	37.78	38.34	-0.8	1,780	-0.04%
2019/08/05	15	38.60	0	0.00	38.40	15	1,759	0.85%
2019/08/02	19.3	39.19	2	39.20	39.13	17.3	1,781	0.97%
2019/08/01	8	40.35	4	40.58	40.35	4	1,768	0.23%
2019/07/31	14	40.87	4	40.94	40.90	10	1,770	0.56%
2019/07/30	2	41.31	2	41.74	41.29	0	1,745	0.00%
2019/07/29	6	41.17	6	41.39	41.50	0	1,768	0.00%
2019/07/26	2	41.38	0	0.00	41.40	2	1,775	0.11%
2019/07/25	8	41.41	6	41.63	41.77	2	1,769	0.11%
2019/07/24	5	41.66	7	41.62	41.56	-2	1,771	-0.11%
2019/07/23	2	41.45	4	41.69	41.54	-2	1,766	-0.11%
2019/07/22	2	41.43	2	41.40	41.49	0	1,776	0.00%
2019/07/19	2	41.10	10	41.15	41.10	-8	1,768	-0.45%
2019/07/18	2	40.25	0	0.00	40.41	2	1,759	0.11%
2019/07/17	6	40.55	1	40.46	40.46	5	1,738	0.29%
2019/07/16	0	0.00	2	40.92	40.94	-2	1,736	-0.12%
2019/07/15	26	40.16	30	40.48	40.77	-4	1,750	-0.23%
2019/07/12	52	40.49	0	0.00	40.43	52	1,753	2.97%
2019/07/11	0	0.00	10	40.37	40.49	-10	1,753	-0.57%
2019/07/10	0	0.00	14	39.76	39.93	-14	1,742	-0.80%
2019/07/08	17	39.27	4	39.59	39.32	13	1,729	0.75%
2019/07/05	4	39.61	8	39.95	39.75	-4	1,727	-0.23%
2019/07/04	0	0.00	10	39.66	39.65	-10	1,730	-0.58%
2019/07/03	40	39.42	7	39.23	39.34	33	1,730	1.91%
2019/07/01	0.2	40.21	12	39.95	40.26	-11.8	1,712	-0.69%
2019/06/28	14	38.71	0	0.00	38.75	14	1,713	0.82%
2019/06/27	0	0.00	12	38.76	39.09	-12	1,725	-0.70%
2019/06/26	4	38.28	0	0.00	38.24	4	1,711	0.23%
2019/06/25	18	38.71	0	0.00	38.51	18	1,700	1.06%
2019/06/24	2	38.67	4	39.17	39.06	-2	1,693	-0.12%
2019/06/21	4	38.82	2	39.14	38.75	2	1,671	0.12%
2019/06/20	1.2	38.82	4	38.86	38.81	-2.8	1,678	-0.17%
2019/06/19	0	0.00	20	38.03	38.66	-20	1,675	-1.19%
2019/06/17	8	36.58	8	36.89	37.02	0	1,652	0.00%
2019/06/14	0	0.00	2	36.95	36.96	-2	1,653	-0.12%
2019/06/13	10	37.01	2	37.37	36.94	8	1,650	0.48%
2019/06/12	5	37.27	1	37.45	37.45	4	1,649	0.24%
2019/06/11	0	0.00	12	37.36	37.43	-12	1,636	-0.73%
2019/06/10	0.2	37.21	19	36.70	37.10	-18.8	1,607	-1.17%
2019/06/06	9	35.90	0	0.00	35.85	9	1,578	0.57%
2019/06/05	4	36.48	54	36.51	36.45	-50	1,550	-3.23%
2019/06/04	6	36.28	0	0.00	36.24	6	1,538	0.39%
2019/06/03	8	36.09	8	36.53	36.61	0	1,528	0.00%
2019/05/31	2	36.14	18	36.20	36.49	-16	1,504	-1.06%
2019/05/30	0	0.00	26	35.54	35.79	-26	1,484	-1.75%
2019/05/29	10	34.97	8	35.19	35.25	2	1,474	0.14%
2019/05/28	2	35.47	0	0.00	35.55	2	1,469	0.14%
2019/05/27	22	35.36	6	35.65	35.58	16	1,471	1.09%
2019/05/24	3	35.49	31	35.56	35.61	-28	1,492	-1.88%
2019/05/23	44.2	35.68	15	35.50	35.50	29.2	1,481	1.97%
2019/05/22	7	36.78	3	36.77	36.70	4	1,439	0.28%
2019/05/21	52.2	36.75	14	36.27	36.74	38.2	1,432	2.67%
2019/05/20	0	0.00	2	36.45	36.45	-2	1,398	-0.14%
2019/05/17	12	36.74	5	37.19	36.42	7	1,403	0.50%
2019/05/16	14	37.09	5	37.37	37.00	9	1,379	0.65%
2019/05/15	0	0.00	3	37.80	37.71	-3	1,343	-0.22%
2019/05/14	21	37.25	16	37.33	37.44	5	1,324	0.38%
2019/05/13	31	38.17	2	38.12	37.75	29	1,298	2.23%
2019/05/10	14	38.74	16	39.11	38.81	-2	1,269	-0.16%
2019/05/09	24	39.35	2	38.99	38.92	22	1,229	1.79%
2019/05/08	8	39.85	8	40.20	40.10	0	1,225	0.00%
2019/05/07	4	40.59	20	40.26	40.56	-16	1,234	-1.30%
2019/05/06	28	39.92	0	0.00	39.75	28	1,278	2.19%
2019/05/03	0	0.00	22	40.98	41.38	-22	1,261	-1.74%
2019/05/02	2	40.45	10	40.66	40.54	-8	1,259	-0.64%
2019/04/30	2	39.95	2	40.31	40.38	0	1,263	0.00%
2019/04/29	2	40.10	6	40.38	40.24	-4	1,288	-0.31%
2019/04/26	12	40.18	0	0.00	40.08	12	1,323	0.91%
2019/04/25	5	40.79	4	40.90	40.94	1	1,328	0.08%
2019/04/24	4	40.70	6	41.04	40.71	-2	1,347	-0.15%
2019/04/23	6	40.25	6	40.53	40.72	0	1,392	0.00%
2019/04/22	11	40.52	4	40.61	40.45	7	1,425	0.49%
2019/04/19	2	40.94	6	40.90	40.36	-4	1,494	-0.27%
2019/04/18	12	40.42	6	40.80	40.26	6	1,502	0.40%
2019/04/17	0	0.00	6	40.32	40.48	-6	1,584	-0.38%
2019/04/16	0	0.00	8	39.85	39.89	-8	1,609	-0.50%
2019/04/15	0	0.00	14	39.55	39.70	-14	1,702	-0.82%
2019/04/12	2	38.92	4	39.16	38.99	-2	1,800	-0.11%
2019/04/11	10	39.10	4	39.57	39.01	6	1,862	0.32%
2019/04/10	0	0.00	8	39.37	39.42	-8	1,930	-0.41%
2019/04/09	0	0.00	22	38.96	39.25	-22	1,969	-1.12%
2019/04/08	82	38.73	12	38.80	38.80	70	2,038	3.43%
2019/04/03	0	0.00	2	38.32	38.14	-2	2,077	-0.10%
2019/04/02	12	38.20	2	38.14	38.15	10	2,150	0.47%
2019/04/01	6	37.81	10	38.03	37.82	-4	2,142	-0.19%
2019/03/29	0	0.00	8	37.10	37.33	-8	2,159	-0.37%
2019/03/28	2	36.55	0	0.00	36.73	2	2,222	0.09%
2019/03/27	4	36.55	2	36.83	36.88	2	2,284	0.09%
2019/03/26	0	0.00	8	36.76	36.93	-8	2,309	-0.35%
2019/03/25	8	36.44	0	0.00	36.42	8	2,353	0.34%
2019/03/22	10	37.42	5	37.66	37.52	5	2,377	0.21%
2019/03/21	0	0.00	20	37.10	37.38	-20	2,437	-0.82%
2019/03/19	12	36.64	32	36.51	36.70	-20	2,526	-0.79%
2019/03/18	0	0.00	22	36.40	36.50	-22	2,554	-0.86%
2019/03/15	0	0.00	10	35.97	36.10	-10	2,616	-0.38%
2019/03/14	0	0.00	2	35.86	35.57	-2	2,676	-0.07%
2019/03/13	4	35.40	14	35.59	35.66	-10	2,844	-0.35%
2019/03/12	48	35.60	64	35.60	35.70	-16	2,926	-0.55%
2019/03/08	12	34.63	4	34.79	34.65	8	3,087	0.26%
2019/03/07	0	0.00	1	35.47	35.10	-1	3,102	-0.03%
2019/03/06	0	0.00	4	35.38	35.42	-4	3,178	-0.13%
2019/03/05	4	35.03	9	35.24	35.19	-5	3,237	-0.15%
2019/03/04	20	35.39	0	0.00	35.44	20	3,248	0.62%
2019/02/26	0	0.00	12	36.04	35.88	-12	3,359	-0.36%
2019/02/25	11	35.74	6	35.71	35.91	5	3,398	0.15%
2019/02/22	82	35.08	22	35.17	35.33	60	3,437	1.75%
2019/02/21	1	35.37	2	35.22	35.49	-1	3,482	-0.03%
2019/02/20	0	0.00	17	34.97	34.97	-17	3,483	-0.49%
2019/02/18	1	34.35	76	34.22	34.30	-75	3,561	-2.11%
2019/02/15	5	33.62	1	33.60	33.60	4	3,585	0.11%
2019/02/14	0	0.00	3	33.87	33.87	-3	3,657	-0.08%
2019/02/13	2	33.88	2	34.20	33.96	0	3,697	0.00%
2019/02/12	12	33.88	56	33.88	33.96	-44	3,771	-1.17%
2019/02/11	6	33.36	12	33.67	33.52	-6	3,844	-0.16%
2019/01/30	2	32.85	4	33.05	32.90	-2	3,901	-0.05%
2019/01/29	12	32.80	3	32.83	32.90	9	3,932	0.23%
2019/01/28	81	33.51	12	33.44	33.49	69	3,988	1.73%
2019/01/25	5	33.34	23	33.09	33.28	-18	4,087	-0.44%
2019/01/24	2	32.36	86	32.44	32.53	-84	4,114	-2.04%
2019/01/23	12	32.24	0	0.00	32.28	12	4,224	0.28%
2019/01/22	23	32.44	0	0.00	32.47	23	4,293	0.54%
2019/01/21	51	32.65	43	32.67	32.64	8	4,380	0.18%
2019/01/18	0	0.00	28	32.21	32.28	-28	4,535	-0.62%
2019/01/17	16	31.89	4	32.13	31.92	12	4,710	0.25%
2019/01/15	3	31.65	11	31.87	32.02	-8	4,972	-0.16%
2019/01/14	4	31.40	7	31.30	31.31	-3	5,028	-0.06%
2019/01/11	12	31.91	75	31.86	31.70	-63	5,081	-1.24%
2019/01/10	66	31.40	0	0.00	31.39	66	5,069	1.30%
2019/01/09	103	31.65	114	31.50	31.56	-11	5,175	-0.21%	大買/大賣/
2019/01/08	42	30.70	3	30.54	30.59	39	5,146	0.76%
2019/01/07	42	30.33	15	30.49	30.67	27	5,227	0.52%
2019/01/04	11	29.27	11	29.50	29.37	0	5,323	0.00%
2019/01/03	19	30.02	12	30.34	30.04	7	5,534	0.13%
2019/01/02	44	30.77	7	31.56	30.47	37	5,578	0.66%
2018/12/28	0	0.00	66	31.20	31.34	-66	5,671	-1.16%
2018/12/27	33	30.95	26	30.95	31.10	7	5,794	0.12%
2018/12/26	6	30.06	12	30.53	29.96	-6	5,808	-0.10%
2018/12/25	64	30.15	13	30.19	30.18	51	5,794	0.88%
2018/12/24	5	31.11	0	0.00	31.15	5	5,779	0.09%
2018/12/22	7	30.99	0	0.00	31.02	7	5,779	0.12%
2018/12/21	41	30.92	33	31.07	31.32	8	5,803	0.14%
2018/12/20	42	31.25	27	31.37	31.23	15	5,778	0.26%
2018/12/19	0	0.00	28	31.87	31.88	-28	5,739	-0.49%
2018/12/18	24	31.62	0	0.00	31.60	24	5,760	0.42%
2018/12/17	10	32.01	54	31.83	32.04	-44	5,773	-0.76%
2018/12/14	32	31.57	4	31.55	31.58	28	5,742	0.49%
2018/12/13	5	32.21	9	32.32	32.28	-4	5,690	-0.07%
2018/12/12	3	31.69	39	31.98	32.13	-36	5,674	-0.63%
2018/12/11	1	31.15	24	31.31	31.38	-23	5,656	-0.41%
2018/12/10	68	30.94	49	31.20	30.91	19	5,689	0.33%
2018/12/07	12	31.53	34	31.71	31.74	-22	5,671	-0.39%
2018/12/06	81	31.55	22	31.54	31.16	59	5,659	1.04%
2018/12/05	14	32.65	17	32.77	32.71	-3	5,547	-0.05%
2018/12/04	34	33.85	2	34.00	33.77	32	5,521	0.58%
2018/12/03	7	34.27	64	33.94	34.38	-57	5,516	-1.03%
2018/11/30	51	32.77	5	32.99	32.55	46	5,396	0.85%
2018/11/29	17	33.24	9	32.99	32.64	8	5,375	0.15%
2018/11/28	5	32.60	10	32.23	32.60	-5	5,300	-0.09%
2018/11/27	12	31.47	13	31.61	31.89	-1	5,257	-0.02%
2018/11/26	11	31.67	43	31.92	31.92	-32	5,242	-0.61%
2018/11/23	2	31.12	4	31.36	31.20	-2	5,203	-0.04%
2018/11/22	2	31.70	2	31.99	31.59	0	5,214	0.00%
2018/11/21	2	31.15	7	31.51	31.78	-5	5,192	-0.10%
2018/11/20	7	31.73	4	32.00	31.75	3	5,153	0.06%
2018/11/16	27	32.20	0	0.00	32.13	27	5,121	0.53%
2018/11/15	4	31.87	3	32.15	32.40	1	5,097	0.02%
2018/11/14	1	32.01	4	32.13	32.08	-3	5,062	-0.06%
2018/11/13	30	30.88	17	31.59	31.98	13	5,022	0.26%
2018/11/12	2	32.00	16	32.49	32.44	-14	4,968	-0.28%
2018/11/09	31	32.32	0	0.00	32.22	31	4,969	0.62%
2018/11/08	10	33.22	12	33.52	33.06	-2	4,921	-0.04%
2018/11/07	5	32.59	32	32.69	32.82	-27	4,834	-0.56%
2018/11/06	10	32.48	9	32.29	32.11	1	4,802	0.02%
2018/11/05	35	32.33	20	32.11	32.44	15	4,760	0.32%
2018/11/02	120	32.59	103	32.67	32.83	17	4,682	0.36%	大買/大賣/
2018/11/01	54	32.47	61	32.26	32.49	-7	4,572	-0.15%
2018/10/31	32	31.74	40	31.67	31.90	-8	4,486	-0.18%
2018/10/30	10	30.49	10	30.75	30.75	0	4,376	0.00%
2018/10/29	4	30.26	34	30.40	30.47	-30	4,306	-0.70%
2018/10/26	37	29.90	20	30.29	30.17	17	4,220	0.40%
2018/10/25	9	30.33	64	30.64	30.34	-55	4,049	-1.36%
2018/10/24	4	31.85	9	32.05	32.00	-5	3,852	-0.13%
2018/10/23	38	32.27	0	0.00	32.14	38	3,700	1.03%
2018/10/22	38	32.78	11	33.23	33.46	27	3,561	0.76%
2018/10/19	12	32.91	8	32.96	33.34	4	3,459	0.12%
2018/10/18	0	0.00	2	33.26	33.22	-2	3,376	-0.06%
2018/10/17	5	33.95	16	33.97	33.43	-11	3,326	-0.33%
2018/10/16	6	33.16	6	33.49	33.40	0	3,293	0.00%
2018/10/15	10	33.03	15	32.99	32.92	-5	3,263	-0.15%
2018/10/12	0	0.00	27	32.43	33.78	-27	3,170	-0.85%
2018/10/11	39	32.75	7	33.16	31.65	32	3,008	1.06%
2018/10/09	16	37.32	9	37.49	37.40	7	2,706	0.26%
2018/10/08	11	37.30	8	37.39	37.30	3	2,617	0.11%
2018/10/05	37	38.00	9	37.98	37.77	28	2,488	1.13%
2018/10/04	8	39.28	0	0.00	38.89	8	2,352	0.34%
2018/10/02	15	40.52	0	0.00	40.02	15	2,281	0.66%
2018/10/01	0	0.00	3	41.02	41.11	-3	2,269	-0.13%
2018/09/28	8	40.76	5	40.87	40.70	3	2,284	0.13%
2018/09/27	5	40.97	7	40.78	40.97	-2	2,253	-0.09%
2018/09/26	0	0.00	7	40.71	40.77	-7	2,212	-0.32%
2018/09/25	5	40.90	24	40.82	40.83	-19	2,228	-0.85%
2018/09/21	0	0.00	14	40.22	40.67	-14	2,217	-0.63%
2018/09/20	1	40.12	0	0.00	40.00	1	2,208	0.05%
2018/09/19	0	0.00	10	40.05	40.22	-10	2,204	-0.45%
2018/09/18	4	39.55	9	39.53	39.56	-5	2,204	-0.23%
2018/09/17	6	39.98	0	0.00	39.92	6	2,217	0.27%
2018/09/14	0	0.00	9	39.98	40.59	-9	2,173	-0.41%
2018/09/13	8	39.31	4	39.60	39.20	4	2,136	0.19%
2018/09/12	20	39.31	3	39.65	39.42	17	2,097	0.81%
2018/09/11	3	39.26	0	0.00	39.49	3	2,072	0.14%
2018/09/10	19	39.46	8	39.30	39.44	11	2,043	0.54%
2018/09/07	10	39.98	0	0.00	39.95	10	1,994	0.50%
2018/09/06	9	40.29	2	40.48	40.28	7	1,983	0.35%
2018/09/05	2	40.70	2	40.99	40.69	0	1,975	0.00%
2018/09/04	2	40.35	11	40.69	40.86	-9	1,989	-0.45%
2018/09/03	16	40.56	0	0.00	40.34	16	1,996	0.80%
2018/08/31	7	40.60	8	40.74	40.86	-1	1,997	-0.05%
2018/08/30	0	0.00	1	41.85	41.23	-1	1,988	-0.05%
2018/08/29	2	40.97	8	40.90	41.14	-6	1,968	-0.30%
2018/08/28	0	0.00	8	40.46	40.35	-8	1,909	-0.42%
2018/08/27	1	39.50	8	39.77	39.89	-7	1,926	-0.36%
2018/08/24	4	39.10	2	39.30	39.27	2	1,911	0.10%
2018/08/23	6	39.21	9	39.41	39.50	-3	1,894	-0.16%
2018/08/22	5	38.92	3	39.13	39.12	2	1,901	0.11%
2018/08/21	0	0.00	14	38.85	39.08	-14	1,898	-0.74%
2018/08/20	7	38.38	7	38.55	38.49	0	1,891	0.00%
2018/08/17	9	38.40	3	38.63	38.25	6	1,895	0.32%
2018/08/16	8	38.18	10	38.44	38.48	-2	1,859	-0.11%
2018/08/15	14	38.52	0	0.00	38.33	14	1,819	0.77%
2018/08/14	15	39.04	21	38.84	39.02	-6	1,789	-0.34%
2018/08/13	18	38.99	4	38.65	38.62	14	1,810	0.77%
2018/08/10	12	40.13	9	40.31	40.13	3	1,771	0.17%
2018/08/09	36	40.21	32	40.45	40.51	4	1,772	0.23%
2018/08/08	0	0.00	8	40.51	40.69	-8	1,783	-0.45%
2018/08/07	8	40.08	3	40.22	40.04	5	1,813	0.28%
2018/08/06	5	40.07	5	40.27	40.19	0	1,861	0.00%
2018/08/03	0	0.00	22	40.01	40.10	-22	1,924	-1.14%
2018/08/02	25	39.84	1	40.66	39.38	24	1,944	1.23%
2018/07/31	0	0.00	1	40.10	40.18	-1	1,986	-0.05%
2018/07/27	17	40.21	19	39.85	40.20	-2	2,007	-0.10%
2018/07/24	5	39.09	5	38.95	39.35	0	2,099	0.00%
2018/07/23	15	39.10	17	38.94	39.12	-2	2,114	-0.09%
2018/07/20	4	38.62	6	38.64	38.69	-2	2,076	-0.10%
2018/07/19	4	37.96	4	38.00	37.95	0	2,107	0.00%
2018/07/18	3	37.76	6	37.96	37.84	-3	2,148	-0.14%
2018/07/17	20	37.55	17	37.42	37.42	3	2,166	0.14%
2018/07/16	15	37.91	15	37.81	37.78	0	2,275	0.00%
2018/07/13	15	37.69	17	37.91	38.00	-2	2,298	-0.09%
2018/07/12	3	36.71	28	36.82	37.41	-25	2,280	-1.10%
2018/07/11	13	36.36	10	36.58	36.51	3	2,301	0.13%
2018/07/10	13	37.15	16	37.22	37.16	-3	2,267	-0.13%
2018/07/09	0	0.00	8	36.61	36.87	-8	2,262	-0.35%
2018/07/06	16	35.83	14	35.96	36.04	2	2,228	0.09%
2018/07/05	4	35.94	3	36.00	35.77	1	2,214	0.05%
2018/07/04	8	36.50	8	36.31	36.49	0	2,229	0.00%
2018/07/03	4	36.06	3	36.19	36.20	1	2,248	0.04%
2018/07/02	0	0.00	3	36.82	36.37	-3	2,249	-0.13%
2018/06/29	0	0.00	5	36.37	36.74	-5	2,224	-0.22%
2018/06/28	2	35.53	2	35.72	35.67	0	2,180	0.00%
2018/06/26	26	35.73	20	35.92	36.06	6	2,201	0.27%
2018/06/22	7	36.16	4	36.21	36.48	3	2,248	0.13%
2018/06/21	2	36.65	1	36.90	36.63	1	2,255	0.04%
2018/06/20	13	36.08	17	36.36	36.81	-4	2,311	-0.17%
2018/06/19	5	36.71	2	36.26	36.26	3	2,316	0.13%
2018/06/15	5	36.81	10	37.22	37.41	-5	2,293	-0.22%
2018/06/14	10	37.45	0	0.00	37.13	10	2,298	0.44%
2018/06/12	10	37.58	10	37.76	37.88	0	2,323	0.00%
2018/06/08	23	38.22	5	38.43	37.86	18	2,357	0.76%
2018/06/06	0	0.00	1	37.97	38.48	-1	2,394	-0.04%
2018/06/04	0	0.00	12	37.27	37.80	-12	2,445	-0.49%
2018/06/01	0	0.00	4	36.44	36.59	-4	2,430	-0.16%
2018/05/31	0	0.00	4	36.17	36.14	-4	2,495	-0.16%
2018/05/30	6	35.95	0	0.00	35.77	6	2,536	0.24%
2018/05/29	8	36.72	4	36.82	36.79	4	2,578	0.16%
2018/05/28	0	0.00	2	37.10	37.14	-2	2,592	-0.08%
2018/05/25	0	0.00	4	36.85	36.85	-4	2,620	-0.15%
2018/05/23	4	36.55	0	0.00	36.42	4	2,676	0.15%
2018/05/22	2	36.91	2	37.12	36.75	0	2,693	0.00%
2018/05/21	0	0.00	10	36.84	37.04	-10	2,762	-0.36%
2018/05/17	2	36.43	0	0.00	36.20	2	2,894	0.07%
2018/05/16	10	36.55	12	36.36	36.44	-2	2,922	-0.07%
2018/05/15	4	36.70	0	0.00	36.44	4	3,031	0.13%
2018/05/14	2	36.59	8	36.78	36.97	-6	3,191	-0.19%
2018/05/11	0	0.00	4	36.14	36.27	-4	3,186	-0.13%
2018/05/10	10	35.48	30	35.60	35.64	-20	3,155	-0.63%
2018/05/09	2	35.08	10	35.32	35.29	-8	3,150	-0.25%
2018/05/08	0	0.00	5	34.82	35.06	-5	3,132	-0.16%
2018/05/07	3	34.39	6	34.75	34.72	-3	3,125	-0.10%
2018/05/04	0	0.00	3	34.19	34.20	-3	3,119	-0.10%
2018/05/03	37	34.23	11	34.15	34.04	26	3,113	0.83%
2018/05/02	2	34.81	24	34.88	34.82	-22	3,114	-0.71%
2018/04/30	7	34.87	10	34.79	35.12	-3	3,124	-0.10%
2018/04/27	50	34.17	31	34.40	34.34	19	3,097	0.61%
2018/04/26	6	34.49	17	34.64	33.98	-11	3,091	-0.36%
2018/04/25	15	34.25	4	34.44	34.41	11	3,053	0.36%
2018/04/24	13	34.97	3	35.03	34.82	10	3,014	0.33%
2018/04/23	8	35.44	2	35.62	35.32	6	2,963	0.20%
2018/04/20	11	36.16	1	36.10	35.85	10	2,925	0.34%
2018/04/19	0	0.00	18	37.02	37.36	-18	2,815	-0.64%
2018/04/18	6	36.31	9	36.52	36.43	-3	2,801	-0.11%
2018/04/17	15	36.50	4	36.66	36.15	11	2,796	0.39%
2018/04/16	6	36.92	3	37.11	37.01	3	2,747	0.11%
2018/04/13	11	37.04	23	37.25	37.15	-12	2,747	-0.44%
2018/04/12	42	37.11	5	37.12	37.10	37	2,751	1.34%
2018/04/10	4	36.56	6	36.97	37.15	-2	2,750	-0.07%
2018/04/09	4	36.51	14	36.77	36.82	-10	2,738	-0.37%
2018/04/03	3	36.01	4	36.25	36.25	-1	2,723	-0.04%
2018/04/02	4	36.78	0	0.00	36.71	4	2,702	0.15%
2018/03/30	0	0.00	2	37.24	37.11	-2	2,719	-0.07%
2018/03/29	2	36.29	2	36.49	36.53	0	2,683	0.00%
2018/03/28	14	36.93	0	0.00	36.50	14	2,666	0.52%
2018/03/27	1	37.35	0	0.00	37.61	1	2,604	0.04%
2018/03/26	1	36.10	29	36.01	36.61	-28	2,559	-1.09%
2018/03/23	22	36.16	31	36.30	36.15	-9	2,520	-0.36%
2018/03/22	31	37.88	32	38.23	37.70	-1	2,460	-0.04%
2018/03/21	20	37.88	4	37.83	37.92	16	2,424	0.66%
2018/03/20	2	37.55	0	0.00	37.79	2	2,451	0.08%
2018/03/19	4	37.85	22	37.74	37.87	-18	2,460	-0.73%
2018/03/16	63	37.65	41	37.79	37.80	22	2,453	0.90%
2018/03/15	2	38.13	12	38.14	38.13	-10	2,446	-0.41%
2018/03/14	18	38.05	0	0.00	38.06	18	2,452	0.73%
2018/03/13	0	0.00	8	38.44	38.66	-8	2,423	-0.33%
2018/03/12	0	0.00	45	37.74	38.08	-45	2,435	-1.85%
2018/03/09	50	36.91	10	36.85	36.95	40	2,443	1.64%
2018/03/08	10	36.77	14	36.52	36.80	-4	2,430	-0.16%
2018/03/07	8	36.07	2	36.54	35.92	6	2,390	0.25%
2018/03/06	24	36.09	54	36.02	36.30	-30	2,406	-1.25%
2018/03/05	22	35.42	12	35.84	35.19	10	2,385	0.42%
2018/03/02	30	35.24	19	35.41	35.55	11	2,348	0.47%
2018/03/01	2	35.53	174	35.74	36.12	-172	2,295	-7.49%	大賣/鉅額交易
2018/02/27	8	36.75	78	37.01	36.56	-70	2,278	-3.07%
2018/02/26	217	36.74	1	36.76	36.51	216	2,245	9.62%	大買/鉅額交易
2018/02/23	31	36.02	33	36.10	36.31	-2	2,224	-0.09%
2018/02/22	23	35.36	15	35.62	35.38	8	2,208	0.36%
2018/02/21	100	34.95	89	35.49	35.78	11	2,190	0.50%
2018/02/12	10	33.99	27	34.06	34.10	-17	2,122	-0.80%
2018/02/09	72	32.91	40	32.81	33.60	32	2,098	1.53%
2018/02/08	55	34.69	139	34.84	34.78	-84	1,984	-4.23%	大賣/
2018/02/07	42	34.94	79	35.24	34.70	-37	1,970	-1.88%
2018/02/06	54	34.12	7	34.00	33.60	47	1,856	2.53%
2018/02/05	33	37.25	15	37.43	37.48	18	1,659	1.08%
2018/02/02	17	38.51	15	38.70	38.81	2	1,621	0.12%
2018/02/01	10	39.12	35	39.20	39.13	-25	1,596	-1.57%
2018/01/31	5	38.16	12	38.67	38.68	-7	1,569	-0.45%
2018/01/30	12	38.73	0	0.00	38.53	12	1,544	0.78%
2018/01/29	20	39.36	21	39.56	39.43	-1	1,535	-0.07%
2018/01/26	30	39.09	20	39.15	39.15	10	1,518	0.66%
2018/01/25	42	39.12	78	39.40	39.07	-36	1,504	-2.39%
2018/01/24	36	39.01	4	38.75	38.82	32	1,456	2.20%
2018/01/23	100	39.66	0	0.00	39.66	100	1,429	6.99%
2018/01/22	10	38.84	6	39.29	39.52	4	1,452	0.28%
2018/01/18	6	38.10	4	38.47	38.35	2	1,420	0.14%
2018/01/16	3	37.00	0	0.00	37.34	3	1,388	0.22%
2018/01/12	0	0.00	7	36.50	36.71	-7	1,362	-0.51%
2018/01/11	6	36.00	0	0.00	35.99	6	1,343	0.45%
2018/01/09	0	0.00	8	36.64	36.71	-8	1,343	-0.60%
2018/01/08	20	36.47	14	36.66	36.66	6	1,346	0.45%
2018/01/03	0	0.00	1	36.05	36.10	-1	1,434	-0.07%