鴻準 (2354)-富邦-台北券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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

鴻準 (2354)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/16	48	61.39	81	61.40	61.10	-33	22,142	-0.15%
2024/05/15	19.3	60.06	41	60.60	60.10	-21.7	21,984	-0.10%
2024/05/14	41	60.85	35.3	60.62	60.90	5.7	21,890	0.03%
2024/05/13	55.1	60.08	42	60.02	60.10	13.1	21,783	0.06%
2024/05/10	59	60.45	7	60.09	60.60	52	21,714	0.24%
2024/05/09	41.3	61.72	15.9	61.81	60.80	25.3	21,626	0.12%
2024/05/08	136	61.40	13.1	61.22	61.30	122.9	21,452	0.57%	大買/鉅額交易
2024/05/07	96.2	62.27	51	61.72	61.70	45.2	21,360	0.21%
2024/05/06	44	62.20	64.8	62.01	62.10	-20.8	21,150	-0.10%
2024/05/03	13.2	61.45	38	62.03	60.70	-24.8	20,835	-0.12%
2024/05/02	39.1	60.85	3.8	60.75	60.70	35.3	20,678	0.17%
2024/04/30	17	62.19	27.7	61.85	61.60	-10.7	20,587	-0.05%
2024/04/29	71.1	63.58	88.6	62.98	62.40	-17.5	20,438	-0.09%
2024/04/26	26	61.56	32.2	61.71	61.40	-6.2	19,997	-0.03%
2024/04/25	29.7	61.40	41	61.14	60.90	-11.3	19,794	-0.06%
2024/04/24	109.1	61.90	123.9	61.84	62.00	-14.8	19,592	-0.08%	大買/大賣/
2024/04/23	43.1	59.85	150	59.56	60.30	-106.9	18,907	-0.57%	大賣/鉅額交易
2024/04/22	41	56.58	30	56.39	57.00	11	18,438	0.06%
2024/04/19	17.1	55.36	17	55.38	55.80	0	18,278	0.00%
2024/04/18	13	56.32	28	55.34	56.50	-15	18,105	-0.08%
2024/04/17	21.1	55.52	11.4	55.80	55.60	9.7	17,987	0.05%
2024/04/16	45.7	55.23	51.2	55.96	55.00	-5.4	17,836	-0.03%
2024/04/15	43.1	57.54	36	57.49	57.50	7.1	17,596	0.04%
2024/04/12	43.4	58.82	127	58.92	58.50	-83.6	17,434	-0.48%	大賣/
2024/04/11	85.8	59.52	194	59.01	59.10	-108.3	17,226	-0.63%	大賣/鉅額交易
2024/04/10	67.4	62.23	106	62.17	61.20	-38.6	16,729	-0.23%	大賣/
2024/04/09	120	63.64	42	63.54	63.00	78	16,351	0.48%	大買/
2024/04/08	71.9	63.28	34	63.13	63.50	37.9	15,980	0.24%
2024/04/03	82	63.50	84.3	63.85	64.00	-2.3	15,670	-0.01%
2024/04/02	100.2	64.53	111.5	64.22	64.90	-11.3	15,264	-0.07%	大賣/
2024/04/01	103.8	64.41	141.2	64.13	63.80	-37.4	14,706	-0.25%	大買/大賣/
2024/03/29	342.3	63.47	128.6	63.28	63.00	213.7	14,144	1.51%	大買/大賣/鉅額交易
2024/03/28	412.8	66.33	387.3	66.47	65.10	25.5	13,289	0.19%	大買/大賣/
2024/03/27	142.4	62.60	232.7	62.22	63.60	-90.3	10,914	-0.83%	大買/大賣/
2024/03/26	69.6	58.68	36	58.33	57.90	33.6	9,790	0.34%
2024/03/25	43.5	58.78	56.4	58.63	58.70	-12.9	9,502	-0.14%
2024/03/22	143	59.45	82	59.56	59.00	61	9,239	0.66%	大買/
2024/03/21	135	58.85	71.1	59.13	59.10	63.9	8,698	0.73%	大買/
2024/03/20	242.1	58.73	247.5	58.79	58.20	-5.4	8,078	-0.07%	大買/大賣/
2024/03/19	136.1	55.20	83	56.16	58.10	53.1	6,912	0.77%	大買/
2024/03/18	98.2	55.07	118	54.78	55.40	-19.8	6,431	-0.31%	大賣/
2024/03/15	378.5	56.78	440.5	56.39	55.60	-62	6,066	-1.02%	大買/大賣/
2024/03/14	1,621.2	56.23	1,836.1	55.28	53.70	-214.9	4,982	-4.31%	大買/大賣/鉅額交易
2024/03/13	1,881.1	58.69	1,881.9	59.13	58.90	-0.7	4,239	-0.02%	大買/大賣/
2024/03/12	287	54.91	82.1	54.48	55.30	204.9	2,479	8.26%	大買/鉅額交易
2024/03/11	5	50.05	6	50.41	50.30	-1	2,126	-0.05%
2024/03/08	7	49.27	1	49.50	49.20	6	2,072	0.29%
2024/03/07	108	49.52	1	50.20	50.10	107	2,041	5.24%	大買/鉅額交易
2024/03/06	5.4	49.90	0	0.00	49.80	5.4	2,002	0.27%
2024/03/05	7	50.40	1	50.50	50.50	6	1,996	0.30%
2024/03/04	0	49.93	73.5	49.33	50.00	-73.5	1,969	-3.73%
2024/03/01	12	49.46	6	49.55	49.30	6	1,953	0.31%
2024/02/29	1	49.71	4	49.66	49.70	-3	1,952	-0.15%
2024/02/27	3	49.82	3.3	50.05	49.70	-0.3	1,931	-0.01%
2024/02/26	2	49.98	0.4	50.00	50.00	1.6	1,928	0.08%
2024/02/23	1	50.40	1	50.10	50.10	0	1,936	0.00%
2024/02/22	3.1	50.61	2.7	50.70	50.70	0.4	1,954	0.02%
2024/02/21	6.2	50.03	2	50.10	50.10	4.2	1,946	0.22%
2024/02/20	0	50.33	0	50.45	50.30	0	1,966	0.00%
2024/02/19	0	50.20	10	50.00	50.30	-10	1,984	-0.50%
2024/02/16	4	49.45	0	0.00	49.40	4	2,021	0.20%
2024/02/15	4	49.36	2	49.35	49.40	2	2,030	0.10%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	2.1	50.80	0	50.85	50.90	2.1	1,987	0.10%
2024/02/01	0.4	50.61	1	50.90	50.80	-0.6	1,994	-0.03%
2024/01/30	6	50.40	3	50.37	50.40	3	2,017	0.15%
2024/01/29	0	0.00	1	50.70	50.70	-1	2,046	-0.05%
2024/01/25	1	50.30	1	50.50	50.60	0	2,055	0.00%
2024/01/24	3	50.34	0	0.00	50.40	3	2,075	0.15%
2024/01/23	1.9	50.40	12	50.15	50.20	-10.1	2,131	-0.47%
2024/01/22	2	50.10	4	50.20	50.20	-2	2,179	-0.09%
2024/01/19	6	49.63	3	49.77	49.70	3	2,183	0.14%
2024/01/18	1.1	49.63	0	0.00	49.60	1.1	2,193	0.05%
2024/01/17	9	50.14	2	49.70	49.65	7	2,182	0.32%
2024/01/16	7	50.63	0	0.00	50.80	7	2,151	0.33%
2024/01/15	5	51.30	0	0.00	51.30	5	2,184	0.23%
2024/01/12	0	51.60	0	0.00	51.40	0	2,207	0.00%
2024/01/11	1	51.50	4.4	51.30	51.30	-3.4	2,241	-0.15%
2024/01/10	10	51.04	0	0.00	51.20	10	2,301	0.43%
2024/01/09	0	51.90	9.3	51.52	51.50	-9.3	2,305	-0.40%
2024/01/08	9	51.60	12	51.64	51.60	-3	2,321	-0.13%
2024/01/05	20.1	51.83	3	51.77	51.80	17.1	2,331	0.73%
2024/01/03	25	52.14	2	52.40	52.10	23	2,429	0.95%
2024/01/02	76.5	52.90	0	0.00	52.80	76.5	2,540	3.01%
2023/12/29	2	53.40	23	53.10	53.10	-21	2,580	-0.81%
2023/12/28	0	52.40	10	52.80	52.70	-10	2,568	-0.39%
2023/12/27	4.2	52.27	2.1	52.31	52.40	2.1	2,601	0.08%
2023/12/26	1	52.10	5	52.10	52.20	-4	2,665	-0.15%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/22	9	51.50	0	51.74	51.70	9	2,801	0.32%
2023/12/21	0	51.90	0.1	52.50	51.70	0	2,840	0.00%
2023/12/20	3.1	52.30	7	51.90	52.30	-4	2,890	-0.14%
2023/12/19	3	51.47	2	51.60	51.60	1	2,959	0.03%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/15	0	52.10	3	52.10	52.00	-3	3,417	-0.09%
2023/12/14	8.1	51.80	2	51.70	52.00	6.1	4,109	0.15%
2023/12/13	5	52.10	3	51.87	52.00	2	4,243	0.05%
2023/12/12	1.3	51.52	0.1	51.50	51.30	1.2	4,373	0.03%
2023/12/11	2	51.20	4	51.30	51.30	-2	4,414	-0.04%
2023/12/08	4.1	51.68	0	0.00	51.60	4.1	4,421	0.09%
2023/12/07	13.3	51.73	64	51.66	51.50	-50.7	4,462	-1.14%
2023/12/06	8	51.94	2	52.00	52.00	6	4,460	0.13%
2023/12/05	8	53.18	0	0.00	53.10	8	4,399	0.18%
2023/12/04	1	53.40	5.9	53.33	53.20	-4.9	4,412	-0.11%
2023/12/01	11	53.10	0	0.00	53.20	11	4,468	0.25%
2023/11/30	5	53.40	0.1	54.40	53.30	4.9	4,461	0.11%
2023/11/29	0	0.00	1	53.40	53.40	-1	4,483	-0.02%
2023/11/28	0	53.30	10	53.10	53.40	-10	4,543	-0.22%
2023/11/27	2	53.00	2	53.30	53.00	0	4,565	0.00%
2023/11/24	0	53.40	0	0.00	53.30	0	4,557	0.00%
2023/11/22	2	53.05	0	0.00	53.30	2	4,559	0.04%
2023/11/21	0	53.30	0	0.00	53.50	0	4,550	0.00%
2023/11/20	0	0.00	20	52.90	53.00	-20	4,545	-0.44%
2023/11/17	0	53.20	23	53.19	53.20	-23	4,530	-0.51%
2023/11/16	3	52.53	0	0.00	52.80	3	4,508	0.07%
2023/11/15	10	52.90	0	0.00	52.90	10	4,492	0.22%
2023/11/14	4	52.65	5	52.66	52.30	-1	4,459	-0.02%
2023/11/13	0	0.00	52	52.32	52.30	-52	4,457	-1.17%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/09	16	52.37	1	52.30	52.30	15	4,488	0.33%
2023/11/08	0	0.00	1	52.80	52.20	-1	4,509	-0.02%
2023/11/07	0.3	52.40	0	0.00	52.20	0.3	4,501	0.01%
2023/11/06	8	52.06	3	52.57	52.50	5	4,527	0.11%
2023/11/03	0	53.00	0	0.00	52.70	0	4,530	0.00%
2023/11/02	3	52.87	3	52.87	53.00	0	4,561	0.00%
2023/11/01	1	52.20	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0	0.00	10	52.50	52.40	-10	4,583	-0.22%
2023/10/30	9	51.99	2	52.10	51.80	7	4,597	0.15%
2023/10/27	1	52.80	1	52.90	52.90	0	4,570	0.00%
2023/10/26	6	52.50	0	0.00	52.30	6	4,608	0.13%
2023/10/25	4.4	53.39	0	0.00	53.30	4.4	4,628	0.10%
2023/10/24	14.1	52.79	0	0.00	53.10	14.1	4,689	0.30%
2023/10/23	57	53.18	2	53.50	53.50	55	4,929	1.12%
2023/10/20	27	54.36	18	54.38	54.70	9	5,472	0.16%
2023/10/19	18	54.97	0.1	55.10	55.10	18	5,484	0.33%
2023/10/18	18	55.76	1.3	55.43	55.50	16.7	5,484	0.30%
2023/10/16	3	56.53	0	0.00	56.60	3	5,478	0.05%
2023/10/13	3	57.30	3	57.40	57.20	0	5,601	0.00%
2023/10/12	1	57.90	4.2	57.84	58.00	-3.2	5,683	-0.06%
2023/10/11	2	57.35	1.5	57.25	57.40	0.5	5,704	0.01%
2023/10/06	14	56.54	3	56.20	56.50	11	5,731	0.19%
2023/10/05	18	58.12	18.1	57.84	58.20	-0.1	5,621	0.00%
2023/10/04	0	56.40	0	0.00	57.10	0	5,578	0.00%
2023/10/03	8	58.02	1	58.10	57.40	7	5,552	0.13%
2023/10/02	17	57.55	14	57.58	57.60	3	5,518	0.05%
2023/09/28	14.2	57.08	3	57.13	57.70	11.2	5,487	0.20%
2023/09/27	10.2	55.78	12	56.18	55.90	-1.8	5,446	-0.03%
2023/09/26	12.3	56.81	15	56.73	56.30	-2.8	5,403	-0.05%
2023/09/25	9	57.49	11.2	57.47	57.60	-2.2	5,400	-0.04%
2023/09/22	7.2	57.56	248.1	57.61	57.50	-240.9	5,379	-4.48%	大賣/鉅額交易
2023/09/21	22	58.44	29	58.61	58.00	-7	5,321	-0.13%
2023/09/20	63.3	59.93	23.1	59.44	58.90	40.2	5,188	0.77%
2023/09/19	376.7	62.01	120.4	61.27	60.70	256.3	4,915	5.21%	大買/大賣/鉅額交易
2023/09/18	21.5	57.66	13	58.18	57.10	8.5	4,282	0.20%
2023/09/15	7.1	57.74	35.3	57.56	59.00	-28.2	4,137	-0.68%
2023/09/14	10	57.60	1	57.30	57.50	9	3,996	0.22%
2023/09/13	2	56.80	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0.1	57.10	1	57.20	57.30	-0.9	4,003	-0.02%
2023/09/11	3	56.33	3.8	56.52	56.20	-0.8	3,998	-0.02%
2023/09/08	1	57.00	0	57.00	57.10	1	4,071	0.02%
2023/09/07	0	57.00	0	0.00	56.50	0	4,094	0.00%
2023/09/06	4.2	57.24	7	57.04	57.10	-2.8	4,090	-0.07%
2023/09/05	3	56.40	2	56.25	56.30	1	4,028	0.02%
2023/09/04	2.2	55.97	0.5	55.90	55.90	1.7	4,034	0.04%
2023/09/01	27	56.40	20.1	56.38	57.00	6.9	4,010	0.17%
2023/08/31	1	55.70	2	55.55	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	4	55.50	55.30	-4	3,950	-0.10%
2023/08/29	7	54.41	2	54.50	54.80	5	4,001	0.12%
2023/08/28	2	55.00	0	0.00	54.70	2	4,056	0.05%
2023/08/25	0	0.00	22	55.10	54.80	-22	4,107	-0.54%
2023/08/24	33	55.72	7	55.64	55.50	26	4,130	0.63%
2023/08/23	0	0.00	2	54.60	54.80	-2	4,121	-0.05%
2023/08/22	12	54.21	0	0.00	54.30	12	4,121	0.29%
2023/08/21	1	54.40	1	54.30	54.30	0	4,116	0.00%
2023/08/18	1	55.30	54	55.24	55.00	-53	4,112	-1.29%
2023/08/17	12	55.28	1	54.30	54.90	11	4,100	0.27%
2023/08/16	0	0.00	16	54.70	54.80	-16	4,072	-0.39%
2023/08/15	0	55.60	2	55.60	55.50	-2	4,056	-0.05%
2023/08/14	51	54.97	2	55.55	55.70	49	4,055	1.21%
2023/08/11	1	56.79	2	56.40	56.10	-1	4,036	-0.02%
2023/08/10	1	56.40	1	56.60	56.20	0	4,024	0.00%
2023/08/09	1	56.60	7	57.00	56.90	-6	3,989	-0.15%
2023/08/08	2	56.50	3.8	56.53	56.60	-1.8	3,967	-0.05%
2023/08/07	5	56.24	6.1	56.27	56.20	-1	3,944	-0.03%
2023/08/04	11.4	54.80	5	54.92	54.80	6.4	3,912	0.16%
2023/08/02	9.1	54.82	9	55.24	54.50	0.1	3,906	0.00%
2023/08/01	6.2	55.82	4.1	55.98	55.70	2.1	3,843	0.06%
2023/07/31	3.3	56.38	3.1	56.27	55.70	0.3	3,826	0.01%
2023/07/28	3.2	56.30	11.1	55.96	56.30	-7.9	3,781	-0.21%
2023/07/27	20.6	57.42	12	57.00	56.90	8.6	3,731	0.23%
2023/07/26	150.2	59.67	186	58.71	57.00	-35.8	3,664	-0.98%	大買/大賣/
2023/07/25	132.1	59.92	71	59.13	59.50	61.1	3,399	1.80%	大買/
2023/07/24	0.4	54.50	2	54.80	55.00	-1.6	2,796	-0.06%
2023/07/21	2	54.35	1	54.30	54.30	1	2,766	0.04%
2023/07/20	2	55.55	4	55.23	55.20	-2	2,750	-0.07%
2023/07/19	7.1	56.06	5	56.24	55.90	2.1	2,738	0.08%
2023/07/18	19	57.54	7	57.83	57.40	12	2,693	0.45%
2023/07/17	2.1	57.05	6.1	57.17	57.20	-4	2,560	-0.16%
2023/07/14	2	55.40	4.1	56.02	56.20	-2.1	2,497	-0.08%
2023/07/13	12.1	55.24	15.1	55.25	54.90	-3.1	2,433	-0.13%
2023/07/12	1	54.00	2	54.20	54.00	-1	2,351	-0.04%
2023/07/11	4.1	53.53	6	53.60	53.60	-1.9	2,347	-0.08%
2023/07/07	1	53.00	2	52.80	52.90	-1	2,353	-0.04%
2023/07/06	9.1	53.18	0	0.00	53.00	9.1	2,335	0.39%
2023/07/05	3	54.03	0	0.00	53.70	3	2,299	0.13%
2023/07/03	2	56.10	3	56.00	56.00	-1	2,320	-0.04%
2023/06/30	3	55.40	2	55.60	55.60	1	2,322	0.04%
2023/06/29	7	56.09	0	0.00	55.80	7	2,348	0.30%
2023/06/28	1	56.00	3	56.40	56.00	-2	2,437	-0.08%
2023/06/27	20	56.46	5	56.16	55.80	15	2,426	0.62%
2023/06/26	5	57.98	9	57.72	57.60	-4	2,398	-0.17%
2023/06/20	0	56.20	1.4	56.24	56.10	-1.4	2,319	-0.06%
2023/06/19	0	0.00	54	56.39	56.50	-54	2,318	-2.33%
2023/06/16	0	0.00	1.6	56.64	56.00	-1.6	2,301	-0.07%
2023/06/15	1	56.50	0	0.00	56.50	1	2,246	0.04%
2023/06/14	52	57.18	26	57.07	56.50	26	2,238	1.16%
2023/06/13	0	0.00	6.1	55.99	55.80	-6.1	2,150	-0.28%
2023/06/12	1	55.20	14	55.71	55.40	-13	2,109	-0.62%
2023/06/09	12	54.63	0	0.00	54.60	12	2,095	0.57%
2023/06/08	13	54.93	0	0.00	55.00	13	2,106	0.62%
2023/06/07	9	55.63	0	0.00	55.30	9	2,153	0.42%
2023/06/06	1	55.50	0	0.00	55.70	1	2,168	0.05%
2023/06/05	0	55.90	22	55.70	55.80	-22	2,223	-0.99%
2023/06/02	21	56.03	17.6	55.90	55.90	3.4	2,258	0.15%
2023/06/01	7.1	54.78	10	55.34	55.80	-2.9	2,232	-0.13%
2023/05/31	6	54.47	0	55.00	54.30	6	2,170	0.28%
2023/05/30	1	54.20	24.1	54.69	54.50	-23.1	2,127	-1.09%
2023/05/29	0	0.00	4	54.15	54.20	-4	2,119	-0.19%
2023/05/26	12	53.28	0	0.00	53.20	12	2,140	0.56%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/23	0	0.00	3.1	54.19	53.90	-3.1	2,226	-0.14%
2023/05/22	1	53.70	1	53.90	54.00	0	2,262	0.00%
2023/05/19	0	53.70	2	53.70	53.90	-2	2,281	-0.09%
2023/05/18	0.1	53.76	1	53.80	53.70	-0.9	2,293	-0.04%
2023/05/17	0.1	53.40	8	53.48	53.50	-7.9	2,337	-0.34%
2023/05/15	2	52.00	1.1	52.21	52.70	0.9	2,345	0.04%
2023/05/12	0	52.50	0	0.00	52.20	0	2,409	0.00%
2023/05/11	0.1	52.62	2	52.75	52.40	-1.9	2,424	-0.08%
2023/05/10	6	53.00	10	53.40	53.10	-4	2,455	-0.16%
2023/05/09	11.3	53.98	3	54.00	53.80	8.3	2,476	0.33%
2023/05/08	0.1	53.50	2	53.30	53.50	-1.9	2,534	-0.07%
2023/05/04	0.1	53.75	1	53.70	53.80	-0.9	2,831	-0.03%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/05/02	1.1	53.89	0	0.00	53.80	1.1	3,026	0.04%
2023/04/28	1	53.60	3	53.80	53.90	-2	3,285	-0.06%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/26	3	53.00	3	53.03	52.90	0	3,288	0.00%
2023/04/25	15	52.89	5	52.76	52.60	10	3,295	0.30%
2023/04/24	1	53.70	8	53.59	53.40	-7	3,305	-0.21%
2023/04/21	8	53.90	7	53.90	53.80	1	3,344	0.03%
2023/04/20	1.1	54.59	2	54.65	54.40	-0.9	3,354	-0.03%
2023/04/19	5.1	55.42	8.1	55.58	55.00	-3	3,398	-0.09%
2023/04/18	3.1	55.03	22.3	55.23	54.80	-19.2	3,409	-0.56%
2023/04/17	0.1	55.20	12.3	55.16	55.00	-12.2	3,409	-0.36%
2023/04/14	0	55.10	10	55.17	54.80	-10	3,409	-0.29%
2023/04/13	0.1	55.00	0	0.00	54.70	0.1	3,423	0.00%
2023/04/12	2.2	55.30	0	0.00	55.30	2.2	3,444	0.06%
2023/04/11	1	55.40	4	55.55	55.70	-3	3,462	-0.09%
2023/04/10	6	55.63	36	55.48	55.50	-30	3,501	-0.86%
2023/04/07	2.1	56.08	3	56.10	55.50	-0.9	3,495	-0.03%
2023/04/06	1.1	55.73	7	55.97	56.10	-5.9	3,468	-0.17%
2023/03/31	4	56.00	0	0.00	55.90	4	3,415	0.12%
2023/03/30	2.1	55.64	7	55.59	55.60	-4.9	3,385	-0.14%
2023/03/29	11	55.35	15.1	55.06	55.50	-4.1	3,342	-0.12%
2023/03/28	2	53.60	3	54.10	53.50	-1	3,252	-0.03%
2023/03/27	0.1	54.10	4	54.20	54.00	-3.9	3,260	-0.12%
2023/03/24	4	54.05	115	54.51	54.70	-111	3,272	-3.39%	大賣/鉅額交易
2023/03/23	1	53.80	0	0.00	53.90	1	3,251	0.03%
2023/03/22	1	53.40	4	53.33	53.30	-3	3,255	-0.09%
2023/03/21	1.1	53.39	0	0.00	53.30	1.1	3,332	0.03%
2023/03/20	1	53.10	1	52.70	53.00	0	3,328	0.00%
2023/03/17	1	52.60	0	0.00	52.20	1	3,337	0.03%
2023/03/16	8	52.11	2	51.80	51.90	6	3,323	0.18%
2023/03/15	8	52.84	0	0.00	52.70	8	3,343	0.24%
2023/03/14	0.1	53.00	3	52.87	52.90	-2.9	3,392	-0.09%
2023/03/13	1.1	53.04	2	53.25	53.60	-0.9	3,484	-0.03%
2023/03/10	8.1	53.63	1	53.70	53.60	7.1	3,664	0.19%
2023/03/09	3	55.00	2	54.90	54.90	1	3,665	0.03%
2023/03/08	10.1	55.08	14	55.24	55.20	-3.9	3,746	-0.10%
2023/03/07	4.1	56.20	6	56.42	56.00	-1.9	3,688	-0.05%
2023/03/06	4	55.45	24	55.93	55.90	-20	3,654	-0.55%
2023/03/03	1.1	55.12	4.4	55.28	55.20	-3.3	3,635	-0.09%
2023/03/02	3.1	55.24	4	55.90	55.20	-0.9	3,633	-0.02%
2023/03/01	0	0.00	55	55.24	55.30	-55	3,627	-1.52%
2023/02/24	5	55.84	19	56.01	55.50	-14	3,620	-0.39%
2023/02/23	11	56.14	12	56.32	56.00	-1	3,592	-0.03%
2023/02/22	2	55.00	40	55.10	55.20	-38	3,564	-1.07%
2023/02/21	0	0.00	11	55.78	55.70	-11	3,561	-0.31%
2023/02/20	3	55.67	10	55.50	56.00	-7	3,617	-0.19%
2023/02/17	3.1	54.88	6	55.10	55.30	-2.9	3,625	-0.08%
2023/02/16	0.1	55.10	25	55.10	55.10	-24.9	3,670	-0.68%
2023/02/15	22	54.64	16.1	54.88	54.50	5.9	3,743	0.16%
2023/02/13	1	54.80	6	54.90	54.90	-5	3,778	-0.13%
2023/02/10	89.2	54.88	9.2	54.65	54.60	80	3,788	2.11%
2023/02/09	8	55.46	7	55.47	55.50	1	3,733	0.03%
2023/02/08	6	55.97	2	55.95	55.80	4	3,710	0.11%
2023/02/07	2	56.30	8	56.10	56.20	-6	3,671	-0.16%
2023/02/06	88.4	56.63	25	56.68	56.50	63.4	3,643	1.74%
2023/02/03	22	56.23	18	56.34	56.30	4	3,593	0.11%
2023/02/02	61	56.03	29.3	56.01	56.40	31.7	3,504	0.91%
2023/02/01	4	54.73	24	54.81	55.00	-20	3,320	-0.60%
2023/01/31	13	54.32	4.3	54.53	54.20	8.7	3,260	0.27%
2023/01/30	55	55.05	147.4	54.37	55.40	-92.4	3,155	-2.93%	大賣/
2023/01/17	1	52.20	1	52.10	52.20	0	2,909	0.00%
2023/01/16	1	52.70	0	52.80	52.40	1	2,922	0.03%
2023/01/13	0	52.80	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	3.1	53.19	1	52.90	52.70	2.1	2,949	0.07%
2023/01/11	2.2	53.65	1.2	53.51	53.80	1	2,937	0.03%
2023/01/10	8	53.35	17	53.43	53.40	-9	2,918	-0.31%
2023/01/09	3	53.10	2.1	53.39	53.20	0.9	2,923	0.03%
2023/01/06	1	52.10	23	52.09	52.40	-22	2,890	-0.76%
2023/01/05	1	51.10	11	51.71	51.00	-10	2,871	-0.35%
2023/01/04	0	51.80	5	51.10	51.40	-5	2,869	-0.17%
2023/01/03	11	50.66	2	51.00	51.30	9	2,882	0.31%
2022/12/30	1	51.90	3.1	52.10	51.90	-2.1	2,868	-0.07%
2022/12/29	0.1	51.75	2	51.30	51.00	-1.9	2,841	-0.07%
2022/12/28	7.2	52.40	4	52.15	52.30	3.2	2,828	0.11%
2022/12/26	0.1	51.60	0	0.00	51.10	0.1	2,790	0.00%
2022/12/23	1	51.50	0.2	51.50	51.40	0.8	2,805	0.03%
2022/12/22	3.2	51.54	2.5	52.08	52.00	0.7	2,833	0.03%
2022/12/21	13	50.88	5	50.90	50.60	8	2,832	0.28%
2022/12/20	2	51.25	2	52.00	51.00	0	2,826	0.00%
2022/12/19	9	52.01	0	0.00	51.90	9	2,840	0.32%
2022/12/16	14	52.81	1	52.70	52.60	13	2,839	0.46%
2022/12/15	3	53.60	2	54.20	53.80	1	2,802	0.03%
2022/12/14	3.1	53.47	1	53.30	53.70	2.1	2,803	0.07%
2022/12/13	12	53.63	6.3	54.00	53.70	5.7	2,770	0.21%
2022/12/12	5	52.70	4	52.70	52.80	1	2,691	0.04%
2022/12/09	0	0.00	6.1	53.02	53.20	-6.1	2,735	-0.22%
2022/12/08	32	52.81	6	52.85	52.70	26	2,718	0.96%
2022/12/07	22	52.62	8.7	52.48	52.80	13.3	2,711	0.49%
2022/12/06	17	53.18	12	53.29	53.20	5	2,685	0.19%
2022/12/05	19	54.12	15.6	54.48	54.20	3.4	2,636	0.13%
2022/12/02	37.2	53.74	20	53.84	54.00	17.3	2,540	0.68%
2022/12/01	20	52.46	14	52.14	51.90	6	2,378	0.25%
2022/11/30	3	51.97	21.2	51.32	52.10	-18.2	2,386	-0.76%
2022/11/28	0.5	49.63	0	0.00	49.95	0.5	2,280	0.02%
2022/11/25	0	0.00	1	49.65	49.95	-1	2,287	-0.04%
2022/11/24	3	50.00	0	0.00	49.85	3	2,284	0.13%
2022/11/23	0.1	49.90	0	0.00	49.75	0.1	2,299	0.00%
2022/11/22	5	49.80	0	49.90	50.00	5	2,324	0.21%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0.6	49.98	1	49.80	49.65	-0.4	2,364	-0.02%
2022/11/17	7	49.93	12	50.06	49.90	-5	2,354	-0.21%
2022/11/16	7	50.47	28	50.39	50.10	-21	2,340	-0.90%
2022/11/15	0	0.00	18	49.61	49.60	-18	2,273	-0.79%
2022/11/14	17	49.13	1	49.50	49.50	16	2,234	0.72%
2022/11/11	0	0.00	6	48.66	48.85	-6	2,177	-0.28%
2022/11/10	2	47.73	0	0.00	47.55	2	2,115	0.10%
2022/11/09	5	48.20	4	47.84	48.20	1	2,098	0.05%
2022/11/08	1	46.50	11	46.89	46.85	-10	2,079	-0.48%
2022/11/07	1	46.15	0	46.45	46.30	1	2,114	0.05%
2022/11/04	0	45.50	0	0.00	45.65	0	2,160	0.00%
2022/11/03	0	45.65	0	0.00	45.55	0	2,187	0.00%
2022/11/02	1	45.90	1	45.85	45.70	0	2,194	0.00%
2022/11/01	15	45.45	10	45.50	45.45	5	2,199	0.23%
2022/10/31	2	45.40	3	45.47	45.20	-1	2,201	-0.05%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	0	45.80	1	45.85	45.85	-1	2,203	-0.04%
2022/10/26	5	45.42	0	0.00	45.50	5	2,227	0.22%
2022/10/24	2	45.85	2	46.50	45.95	0	2,225	0.00%
2022/10/21	2	46.00	0	0.00	45.60	2	2,226	0.09%
2022/10/20	2	45.30	1	45.85	45.95	1	2,224	0.04%
2022/10/19	1	46.30	0	0.00	46.00	1	2,210	0.05%
2022/10/18	4	46.69	3	46.86	46.30	1	2,214	0.05%
2022/10/17	5	46.49	0	0.00	46.45	5	2,258	0.22%
2022/10/14	5	45.99	1	45.95	46.10	4	2,267	0.18%
2022/10/12	0	46.44	0	0.00	46.15	0	2,271	0.00%
2022/10/11	3.1	46.25	0	0.00	46.35	3.1	2,287	0.13%
2022/10/07	0	47.25	2	47.45	47.40	-2	2,296	-0.09%
2022/10/06	2.2	46.86	0	0.00	47.00	2.2	2,319	0.09%
2022/10/05	8	46.64	2	46.85	46.55	6	2,364	0.25%
2022/10/04	0	0.00	1	46.00	46.05	-1	2,371	-0.04%
2022/10/03	1	45.35	1	45.40	45.30	0	2,379	0.00%
2022/09/30	0	0.00	1	45.85	45.85	-1	2,401	-0.04%
2022/09/29	0.1	45.55	0	0.00	45.95	0.1	2,429	0.00%
2022/09/28	3	45.90	35	45.23	45.15	-32	2,452	-1.30%
2022/09/27	0.1	46.05	2	46.40	46.40	-1.9	2,460	-0.08%
2022/09/26	30	46.19	6	45.94	45.80	24	2,514	0.95%
2022/09/23	3.1	46.92	0.1	47.00	46.75	3	2,600	0.12%
2022/09/22	1	46.70	1	46.80	47.20	0	2,734	0.00%
2022/09/21	3.2	47.48	0	0.00	47.35	3.2	2,775	0.12%
2022/09/20	20.1	48.30	1.6	48.10	48.30	18.5	2,770	0.67%
2022/09/19	0	0.00	2	48.00	48.00	-2	2,802	-0.07%
2022/09/16	5.1	48.28	1.8	48.42	48.00	3.3	2,831	0.12%
2022/09/15	0.1	49.05	1	49.20	48.90	-0.9	2,827	-0.03%
2022/09/14	1.1	48.91	1	48.85	48.85	0.1	2,866	0.00%
2022/09/13	7	49.73	14.7	49.72	49.80	-7.7	2,901	-0.27%
2022/09/12	5.5	48.99	0	0.00	49.00	5.5	3,011	0.18%
2022/09/08	4	47.90	7	47.71	48.10	-3	3,178	-0.09%
2022/09/07	6	47.28	0	0.00	47.15	6	3,249	0.18%
2022/09/06	59.3	48.87	6	48.59	48.15	53.3	3,297	1.61%
2022/09/05	5	50.22	1	50.10	50.10	4	3,312	0.12%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	5	50.14	0	0.00	50.20	5	3,454	0.14%
2022/08/31	0	0.00	1	50.30	50.60	-1	3,532	-0.03%
2022/08/30	2	50.30	2	50.40	50.60	0	3,605	0.00%
2022/08/29	5.1	50.31	0	0.00	50.20	5.1	3,669	0.14%
2022/08/26	5	51.36	3	51.23	51.60	2	3,781	0.05%
2022/08/25	1	50.50	2	50.60	50.70	-1	4,102	-0.02%
2022/08/24	1	50.30	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1.1	49.92	0	50.30	50.00	1.1	6,013	0.02%
2022/08/22	4.5	50.06	0	0.00	50.20	4.5	6,194	0.07%
2022/08/19	0.2	50.62	0	50.70	50.60	0.2	6,346	0.00%
2022/08/18	1	50.00	1	50.10	50.20	0	6,430	0.00%
2022/08/17	2	50.40	0	0.00	50.40	2	6,540	0.03%
2022/08/16	4	50.43	0	50.63	50.40	4	6,623	0.06%
2022/08/15	11	50.66	2	50.65	50.40	9	6,717	0.13%
2022/08/12	10	51.03	3.4	51.14	51.10	6.6	6,721	0.10%
2022/08/11	13	50.39	2	50.50	50.60	11	6,755	0.16%
2022/08/10	2	49.73	15	49.53	49.80	-13	6,770	-0.19%
2022/08/09	1	49.10	2	49.08	49.10	-1	6,837	-0.01%
2022/08/08	4	48.39	1	48.70	48.60	3	6,957	0.04%
2022/08/05	0.4	48.90	2	48.88	48.85	-1.6	7,083	-0.02%
2022/08/04	11.1	47.91	0	0.00	47.95	11.1	7,101	0.16%
2022/08/03	1	48.30	0	0.00	48.10	1	7,121	0.01%
2022/08/02	2	48.30	1.1	48.19	48.30	0.9	7,144	0.01%
2022/08/01	3	49.75	0	0.00	49.50	3	7,140	0.04%
2022/07/29	1.2	49.52	1	49.15	49.25	0.2	7,144	0.00%
2022/07/28	1.1	49.29	0	0.00	49.30	1.1	7,157	0.02%
2022/07/27	3	48.75	4	48.96	49.00	-1	7,182	-0.01%
2022/07/26	9	48.84	1	48.75	48.70	8	7,202	0.11%
2022/07/25	1	48.91	0	0.00	49.20	1	7,216	0.01%
2022/07/22	13	49.33	6	49.33	49.20	7	7,219	0.10%
2022/07/21	1	47.50	2	48.28	48.75	-1	7,194	-0.01%
2022/07/20	8	47.53	2	47.50	47.50	6	7,182	0.08%
2022/07/19	5	46.90	0	0.00	46.90	5	7,176	0.07%
2022/07/18	0	0.00	2	47.08	47.00	-2	7,226	-0.03%
2022/07/15	2	46.48	0	0.00	46.60	2	7,237	0.03%
2022/07/14	2.1	46.72	0	0.00	46.80	2.1	7,239	0.03%
2022/07/13	3	46.95	2	46.60	47.05	1	7,246	0.01%
2022/07/12	12	45.59	12	45.59	45.70	0	7,211	0.00%
2022/07/11	23	46.19	12	46.15	46.25	11	7,196	0.15%
2022/07/08	7.3	46.31	0	0.00	46.05	7.3	7,190	0.10%
2022/07/07	0	0.00	0	46.10	46.25	0	7,184	0.00%
2022/07/06	38	45.42	0	0.00	45.10	38	7,162	0.53%
2022/07/05	0.1	45.90	1	46.30	46.55	-0.9	7,137	-0.01%
2022/07/04	12	46.37	13	45.79	45.70	-1	7,133	-0.01%
2022/07/01	1.1	47.33	7	48.41	47.00	-5.9	7,121	-0.08%
2022/06/30	66.1	49.58	22	49.41	49.30	44.1	7,040	0.63%
2022/06/29	2	52.20	9	52.33	52.20	-7	6,921	-0.10%
2022/06/28	3	53.20	1	53.10	53.10	2	6,904	0.03%
2022/06/27	1	53.50	1	53.50	53.60	0	6,921	0.00%
2022/06/24	0	0.00	2	53.10	52.70	-2	6,897	-0.03%
2022/06/23	17	53.01	5	52.70	52.50	12	6,879	0.17%
2022/06/22	4	53.23	30	53.30	53.20	-26	6,844	-0.38%
2022/06/21	30	53.94	1	53.70	54.60	29	6,830	0.42%
2022/06/20	22	53.92	17	53.49	52.90	5	6,795	0.07%
2022/06/17	9	54.13	88	54.65	55.50	-79	6,680	-1.18%
2022/06/16	8	55.56	3	56.37	55.20	5	6,524	0.08%
2022/06/15	11	56.51	7	56.74	56.20	4	6,514	0.06%
2022/06/14	17	56.01	10	55.98	56.40	7	6,485	0.11%
2022/06/13	6.3	55.66	0	0.00	55.50	6.3	6,436	0.10%
2022/06/10	9.3	56.54	0	0.00	56.40	9.3	6,353	0.15%
2022/06/09	5.1	56.44	11	56.33	56.40	-5.9	6,310	-0.09%
2022/06/08	14	56.66	22	56.51	56.40	-8	6,213	-0.13%
2022/06/07	67	56.41	2	56.50	56.20	65	6,155	1.06%
2022/06/06	53	56.23	8	56.04	56.30	45	6,090	0.74%
2022/06/02	40	56.64	42.1	56.65	56.50	-2.1	5,993	-0.03%
2022/06/01	74	56.00	13.6	55.60	56.00	60.4	5,706	1.06%
2022/05/31	24.1	54.58	9	54.78	54.60	15.1	5,360	0.28%
2022/05/30	10.3	54.09	1	54.20	54.30	9.3	3,832	0.24%
2022/05/27	26	54.52	2.3	54.66	54.60	23.7	3,693	0.64%
2022/05/26	13	54.34	6	54.15	54.40	7	3,640	0.19%
2022/05/25	0.3	53.51	28	54.02	54.40	-27.7	3,678	-0.75%
2022/05/24	12.4	53.64	1.5	53.53	53.20	10.9	3,683	0.30%
2022/05/23	28.2	54.03	18	54.16	53.80	10.2	3,696	0.27%
2022/05/19	7.3	54.14	0	0.00	54.00	7.3	3,686	0.20%
2022/05/18	2.3	55.13	2	55.50	55.60	0.3	3,604	0.01%
2022/05/17	4.7	54.92	0	0.00	54.90	4.7	3,578	0.13%
2022/05/16	18.6	56.18	1	58.40	55.90	17.6	3,497	0.50%
2022/05/13	5.2	59.11	22	58.58	58.50	-16.8	3,385	-0.50%
2022/05/12	2	61.20	7	61.17	61.00	-5	3,285	-0.15%
2022/05/11	6	60.90	4	61.30	61.30	2	3,294	0.06%
2022/05/10	0	0.00	2	60.90	61.50	-2	3,401	-0.06%
2022/05/09	1	60.30	0	0.00	60.50	1	3,395	0.03%
2022/05/06	0	0.00	12	60.30	60.50	-12	3,424	-0.35%
2022/05/05	5	60.96	11	61.26	61.30	-6	3,468	-0.17%
2022/05/04	2	60.40	2	60.55	60.80	0	3,484	0.00%
2022/05/03	10	60.00	5	59.78	59.90	5	3,499	0.14%
2022/04/29	4	58.50	2	59.00	59.00	2	3,495	0.06%
2022/04/28	1	58.40	0	0.00	59.00	1	3,522	0.03%
2022/04/27	15	57.91	0	0.00	58.50	15	3,536	0.42%
2022/04/26	5.1	59.31	12	59.04	59.40	-6.9	3,534	-0.19%
2022/04/25	5.1	59.26	0	0.00	59.50	5.1	3,530	0.14%
2022/04/22	20	60.05	3	59.90	60.60	17	3,496	0.49%
2022/04/21	1	60.30	1	60.60	60.70	0	3,469	0.00%
2022/04/20	0	60.50	1.3	60.62	60.50	-1.3	3,461	-0.04%
2022/04/19	5	60.28	20	60.77	60.10	-15	3,474	-0.43%
2022/04/18	11	60.97	2	60.45	60.60	9	3,473	0.26%
2022/04/15	2	60.60	2	60.70	60.60	0	3,480	0.00%
2022/04/14	1	61.10	1	61.10	61.10	0	3,541	0.00%
2022/04/13	0	0.00	3	61.30	61.40	-3	3,592	-0.08%
2022/04/12	2	60.10	0	0.00	60.20	2	3,788	0.05%
2022/04/11	11.5	60.09	4	60.05	60.20	7.5	3,787	0.20%
2022/04/08	3	60.83	5	60.90	60.80	-2	3,784	-0.05%
2022/04/07	1	61.31	10	61.00	60.80	-9	3,773	-0.24%
2022/04/06	12.1	61.89	0	0.00	61.80	12.1	3,737	0.32%
2022/04/01	5	62.10	0	0.00	62.10	5	3,705	0.13%
2022/03/30	0	62.80	2	63.00	62.60	-2	3,663	-0.05%
2022/03/29	0	62.80	0	0.00	62.70	0	3,649	0.00%
2022/03/28	1	62.20	2	62.70	63.20	-1	3,650	-0.03%
2022/03/24	5	62.90	7	62.86	63.30	-2	3,651	-0.05%
2022/03/23	1	62.90	1	62.70	62.70	0	3,669	0.00%
2022/03/22	0	62.50	0	0.00	62.80	0	3,661	0.00%
2022/03/21	1	62.50	2	62.80	62.30	-1	3,677	-0.03%
2022/03/18	2	63.00	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	2	62.60	62.90	-2	3,647	-0.05%
2022/03/16	2	61.30	0	0.00	61.40	2	3,647	0.05%
2022/03/15	0	61.60	1	61.40	61.20	-1	3,661	-0.03%
2022/03/14	2	61.90	0	0.00	62.10	2	3,671	0.05%
2022/03/11	0	0.00	12	62.60	62.40	-12	3,733	-0.32%
2022/03/08	0	0.00	3	62.40	61.90	-3	3,808	-0.08%
2022/03/07	8	62.19	3	61.83	62.60	5	3,803	0.13%
2022/03/04	12.3	63.77	0	0.00	63.70	12.3	3,830	0.32%
2022/03/03	0.2	64.80	19	64.89	64.70	-18.8	3,864	-0.49%
2022/03/02	0	0.00	4	64.80	64.80	-4	3,932	-0.10%
2022/03/01	14	64.83	25	64.86	64.80	-11	3,908	-0.28%
2022/02/25	7	64.00	7	64.10	63.80	0	3,836	0.00%
2022/02/24	12.8	63.95	9	63.93	63.70	3.8	3,779	0.10%
2022/02/23	25	64.44	11.3	64.26	64.60	13.7	3,696	0.37%
2022/02/22	11.2	63.46	3	63.50	63.90	8.2	3,637	0.22%
2022/02/21	7.2	63.86	32	63.93	64.00	-24.8	3,645	-0.68%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	4.2	63.41	36	63.30	63.10	-31.8	3,784	-0.84%
2022/02/16	7	62.60	2	62.60	62.90	5	3,852	0.13%
2022/02/15	1.1	62.59	3	62.27	62.00	-1.9	3,898	-0.05%
2022/02/14	1	62.10	2	62.10	62.30	-1	4,021	-0.02%
2022/02/11	0	0.00	2	62.75	63.30	-2	4,071	-0.05%
2022/02/10	10	63.28	6.1	63.37	63.60	3.9	4,106	0.10%
2022/02/09	1	61.01	0	0.00	61.40	1	4,034	0.03%
2022/02/08	12	60.55	16	60.81	61.10	-4	4,088	-0.10%
2022/02/07	42	60.28	0	0.00	60.20	42	4,198	1.00%
2022/01/26	6.1	60.14	6	60.18	60.00	0.1	4,219	0.00%
2022/01/25	3.3	60.73	0	0.00	60.40	3.3	4,375	0.08%
2022/01/24	50	61.51	0	0.00	61.50	50	4,369	1.14%
2022/01/21	5	61.72	4	62.20	62.00	1	4,417	0.02%
2022/01/20	3	61.70	7	61.34	62.00	-4	4,457	-0.09%
2022/01/19	8	62.06	2	62.10	62.00	6	4,484	0.13%
2022/01/18	3	63.13	2	62.70	62.60	1	4,506	0.02%
2022/01/17	5	62.22	20	62.17	62.40	-15	4,573	-0.33%
2022/01/14	3	62.50	2	62.50	62.40	1	4,656	0.02%
2022/01/13	6.2	62.92	4	63.00	63.30	2.2	4,815	0.04%
2022/01/12	4.1	62.90	4	62.73	63.30	0.1	4,944	0.00%
2022/01/11	4	63.40	0	0.00	63.40	4	5,062	0.08%
2022/01/10	5	63.80	0	0.00	64.00	5	5,313	0.09%
2022/01/07	3	64.73	2	64.30	64.20	1	5,567	0.02%
2022/01/06	8	65.92	15	65.39	65.70	-7	5,601	-0.12%
2022/01/05	26.6	66.55	10.1	66.01	66.20	16.5	5,650	0.29%
2022/01/04	2.2	64.31	12	64.48	64.50	-9.8	5,601	-0.18%
2022/01/03	3	64.23	5	64.28	64.20	-2	5,781	-0.03%
2021/12/30	2	64.85	0	0.00	64.90	2	5,923	0.03%
2021/12/29	0	0.00	1	65.20	64.90	-1	6,247	-0.02%
2021/12/28	1	64.80	1	64.90	65.00	0	6,623	0.00%
2021/12/27	2	64.50	2	65.00	65.00	0	7,234	0.00%
2021/12/24	0	0.00	3	64.90	64.60	-3	7,497	-0.04%
2021/12/23	0	0.00	7	64.56	64.60	-7	7,932	-0.09%
2021/12/22	6	64.10	0	0.00	64.10	6	8,081	0.07%
2021/12/21	1	63.90	1	64.10	64.10	0	8,253	0.00%
2021/12/20	1.1	63.71	0	0.00	63.60	1.1	8,387	0.01%
2021/12/17	2	63.90	8	64.03	63.90	-6	8,733	-0.07%
2021/12/16	6	64.08	7	64.11	64.00	-1	9,052	-0.01%
2021/12/15	3	63.90	3	64.07	63.90	0	9,158	0.00%
2021/12/14	1.4	64.10	51	64.20	64.20	-49.6	9,301	-0.53%
2021/12/13	18	64.79	13	64.70	64.80	5	9,340	0.05%
2021/12/10	0	65.60	3.4	65.41	65.30	-3.3	9,585	-0.03%
2021/12/09	2	64.85	9	64.78	65.20	-7	9,552	-0.07%
2021/12/08	6	64.53	3	64.43	64.30	3	9,529	0.03%
2021/12/07	11.3	64.42	0	0.00	64.30	11.3	9,514	0.12%
2021/12/06	0.1	64.70	6	64.95	65.50	-5.9	9,462	-0.06%
2021/12/03	1	64.41	0.3	64.70	64.40	0.7	9,490	0.01%
2021/12/02	9.4	64.53	1.2	64.86	64.30	8.3	9,489	0.09%
2021/12/01	2.3	64.62	0	0.00	64.90	2.3	9,490	0.02%
2021/11/30	2.1	65.21	2	65.40	65.20	0.1	9,519	0.00%
2021/11/29	5.4	64.89	28	64.21	65.00	-22.6	9,497	-0.24%
2021/11/26	8.4	65.34	3	65.10	65.10	5.4	9,469	0.06%
2021/11/25	1	66.80	101	66.85	66.60	-100	9,412	-1.06%	大賣/
2021/11/24	4	66.95	0	0.00	67.10	4	9,427	0.04%
2021/11/23	13.2	66.60	10.1	66.65	66.60	3.1	9,460	0.03%
2021/11/22	10	67.20	6	66.93	67.10	4	9,442	0.04%
2021/11/19	9.2	66.87	1	66.90	66.70	8.2	9,486	0.09%
2021/11/18	21	67.09	12	67.16	67.10	9	9,548	0.09%
2021/11/17	18	67.27	27.5	67.05	66.90	-9.5	9,682	-0.10%
2021/11/16	11.2	67.13	82.7	67.33	67.30	-71.5	9,779	-0.73%
2021/11/15	12	68.13	18.3	68.31	68.00	-6.3	9,836	-0.06%
2021/11/12	4.1	69.11	36.2	69.04	68.90	-32.1	9,928	-0.32%
2021/11/11	123	70.41	60	69.99	69.30	63	9,930	0.63%	大買/
2021/11/10	12.4	69.88	16	70.06	70.20	-3.6	9,851	-0.04%
2021/11/09	33	69.57	38.1	69.78	69.60	-5.1	9,853	-0.05%
2021/11/08	8.6	69.61	6	69.43	69.60	2.6	9,847	0.03%
2021/11/05	14	69.67	5	69.96	70.00	9	9,845	0.09%
2021/11/04	49	70.51	43	70.71	70.00	6	9,782	0.06%
2021/11/03	14	69.61	20	69.78	69.80	-6	9,643	-0.06%
2021/11/02	46	69.69	47.1	69.62	69.10	-1.1	9,609	-0.01%
2021/11/01	16	68.59	16	68.45	68.60	0	9,474	0.00%
2021/10/29	25	68.61	8.6	68.64	68.80	16.4	9,456	0.17%
2021/10/28	5.6	68.44	16	68.64	68.60	-10.4	9,393	-0.11%
2021/10/27	11	67.83	7	67.80	67.70	4	9,316	0.04%
2021/10/26	9	68.11	7.3	68.07	68.00	1.7	9,311	0.02%
2021/10/25	31	68.39	13.2	68.06	68.30	17.8	9,279	0.19%
2021/10/22	20.4	67.55	12	67.73	67.90	8.4	9,259	0.09%
2021/10/21	35	67.35	29.2	67.56	66.50	5.8	9,213	0.06%
2021/10/20	14.7	67.95	10	67.87	67.90	4.7	9,154	0.05%
2021/10/19	13.3	68.17	34	68.30	68.00	-20.7	9,037	-0.23%
2021/10/18	26	69.44	46	69.07	68.70	-20	8,913	-0.22%
2021/10/15	31.3	70.49	33.5	70.47	70.80	-2.2	8,729	-0.03%
2021/10/14	12.5	69.13	4	68.93	68.50	8.5	8,527	0.10%
2021/10/13	12	68.27	8	69.01	69.00	4	8,468	0.05%
2021/10/12	27.3	68.26	39.5	68.40	67.90	-12.2	8,397	-0.15%
2021/10/08	95	70.40	51	70.27	70.10	44	8,305	0.53%
2021/10/07	19	69.71	59	69.55	69.40	-40	8,151	-0.49%
2021/10/06	74.3	69.96	91.5	70.12	68.30	-17.2	8,078	-0.21%
2021/10/05	88.5	70.57	74.8	70.13	71.20	13.7	7,773	0.18%
2021/10/04	85	70.00	134.1	70.19	70.90	-49	7,414	-0.66%	大賣/
2021/10/01	32.6	68.50	56.4	69.39	67.60	-23.8	6,842	-0.35%
2021/09/30	44.3	70.63	126.5	70.60	70.30	-82.3	6,600	-1.25%	大賣/
2021/09/29	56	68.81	33	68.59	68.70	23	6,218	0.37%
2021/09/28	56	68.78	40.1	68.47	69.40	15.9	6,209	0.26%
2021/09/27	32.2	68.58	26.4	68.79	68.80	5.8	6,058	0.10%
2021/09/24	35	68.99	46.2	68.86	68.70	-11.2	5,961	-0.19%
2021/09/23	71.7	67.37	106.2	67.48	68.00	-34.5	5,645	-0.61%	大賣/
2021/09/22	2	65.00	6	65.30	66.20	-4	5,330	-0.07%
2021/09/17	28.5	65.72	21	66.03	66.50	7.4	5,240	0.14%
2021/09/16	5	64.76	21	64.45	64.40	-16	5,113	-0.31%
2021/09/15	73	65.49	37	65.39	65.00	36	5,073	0.71%
2021/09/14	6	62.87	2.1	62.91	62.80	3.9	4,849	0.08%
2021/09/13	3	62.93	3	63.03	63.00	0	4,862	0.00%
2021/09/10	2	63.45	126	63.30	63.50	-124	4,890	-2.54%	大賣/鉅額交易
2021/09/09	5	63.44	0.1	63.50	63.50	4.9	5,004	0.10%
2021/09/08	6	63.42	0	0.00	62.90	6	5,002	0.12%
2021/09/07	14	64.20	0	0.00	64.30	14	4,951	0.28%
2021/09/06	2.5	64.30	11	64.31	64.00	-8.5	4,946	-0.17%
2021/09/03	9.5	63.94	21	64.05	64.90	-11.5	4,952	-0.23%
2021/09/02	3.1	64.74	10	64.99	64.20	-6.9	4,909	-0.14%
2021/09/01	16	65.98	9	66.08	65.60	7	4,851	0.14%
2021/08/31	6.1	65.54	7	65.93	66.30	-0.9	4,845	-0.02%
2021/08/30	27	65.97	7.1	65.71	66.20	20	4,853	0.41%
2021/08/27	11	66.17	28	66.27	66.20	-17	4,900	-0.35%
2021/08/26	10	65.30	8	65.44	65.70	2	4,919	0.04%
2021/08/25	37	65.60	7	65.83	65.70	30	5,051	0.59%
2021/08/24	18	66.62	10	66.12	65.70	8	5,050	0.16%
2021/08/23	85.1	66.84	35	66.95	67.30	50.1	5,006	1.00%
2021/08/20	8	65.75	38	65.91	65.90	-30	4,871	-0.62%
2021/08/19	13	64.61	13	64.88	64.50	0	4,791	0.00%
2021/08/18	59	65.27	33.1	65.29	66.80	25.9	4,610	0.56%
2021/08/17	0	0.00	9	64.27	64.40	-9	4,482	-0.20%
2021/08/16	16	63.93	2.2	63.85	63.90	13.8	4,440	0.31%
2021/08/13	1	64.20	8.1	64.12	64.00	-7.1	4,433	-0.16%
2021/08/12	28	63.72	10	63.80	63.80	18	4,405	0.41%
2021/08/11	4	63.15	4	62.90	63.30	0	4,404	0.00%
2021/08/10	0	0.00	2	62.10	62.20	-2	4,479	-0.04%
2021/08/09	2.1	62.66	9	63.04	62.80	-6.9	4,608	-0.15%
2021/08/06	1	63.60	5	63.60	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	3	63.17	63.20	-3	4,772	-0.06%
2021/08/04	7	62.07	7	62.00	62.10	0	4,972	0.00%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	2	62.00	2	62.05	62.20	0	5,105	0.00%
2021/07/30	8	61.79	2	61.95	61.60	6	5,173	0.12%
2021/07/29	1	62.70	0	0.00	62.70	1	5,196	0.02%
2021/07/28	6	62.00	20.3	62.01	62.20	-14.3	5,306	-0.27%
2021/07/27	1	62.70	1	62.90	62.50	0	5,499	0.00%
2021/07/26	12.4	62.66	10	63.78	63.10	2.4	5,680	0.04%
2021/07/23	3.2	62.14	0	0.00	62.60	3.2	5,639	0.06%
2021/07/22	3	62.60	4	62.20	62.40	-1	5,708	-0.02%
2021/07/21	13.1	63.42	3	64.03	63.00	10.1	5,794	0.17%
2021/07/20	62	64.35	4.2	64.96	64.20	57.8	5,755	1.00%
2021/07/19	1.1	65.74	4	65.70	65.80	-2.9	5,777	-0.05%
2021/07/16	1.1	66.44	3	66.20	66.50	-1.9	5,967	-0.03%
2021/07/15	12.2	66.70	13.1	66.72	66.70	-0.9	6,086	-0.01%
2021/07/14	11.1	66.54	3	66.00	65.80	8.1	6,100	0.13%
2021/07/13	5.1	66.51	12	66.22	66.10	-6.9	6,153	-0.11%
2021/07/12	5	65.80	13	65.75	65.80	-8	6,170	-0.13%
2021/07/09	4	64.98	0	0.00	65.00	4	6,253	0.06%
2021/07/08	7	65.31	1	66.30	65.50	6	6,399	0.09%
2021/07/07	10	65.51	3	65.53	65.50	7	6,501	0.11%
2021/07/06	21	66.06	8.2	66.02	66.00	12.8	6,572	0.19%
2021/07/05	8	67.04	28.3	66.51	67.00	-20.3	6,628	-0.31%
2021/07/02	7	64.80	5	64.86	65.00	2	6,607	0.03%
2021/07/01	7	65.09	3	65.47	65.10	4	6,709	0.06%
2021/06/30	2	65.85	12	65.93	65.70	-10	6,760	-0.15%
2021/06/29	1	65.40	15	65.32	65.30	-14	6,904	-0.20%
2021/06/28	1	65.20	3	65.30	65.30	-2	7,157	-0.03%
2021/06/25	0	0.00	13	65.85	65.60	-13	7,238	-0.18%
2021/06/24	2	65.40	12	65.56	65.40	-10	7,302	-0.14%
2021/06/23	2	64.00	15	65.01	65.10	-13	7,422	-0.18%
2021/06/22	3	63.93	6	63.93	63.90	-3	7,633	-0.04%
2021/06/21	21	64.92	0	0.00	64.20	21	7,891	0.27%
2021/06/18	14	65.78	13	65.65	65.70	1	8,989	0.01%
2021/06/17	4	64.88	3	64.90	65.00	1	9,076	0.01%
2021/06/16	4	64.60	3.4	64.63	64.60	0.6	9,342	0.01%
2021/06/15	1.5	64.97	6	65.10	65.00	-4.5	9,745	-0.05%
2021/06/11	14	64.89	3	65.03	64.90	11	10,415	0.11%
2021/06/10	0	0.00	14	64.11	64.20	-14	10,545	-0.13%
2021/06/09	8	63.56	4	63.40	63.40	4	10,719	0.04%
2021/06/08	4	64.30	1	64.60	64.40	3	11,187	0.03%
2021/06/07	1	63.60	1	63.40	63.50	0	11,381	0.00%
2021/06/04	26	63.93	2	64.20	64.00	24	11,419	0.21%
2021/06/03	10	65.34	17	65.12	65.10	-7	11,503	-0.06%
2021/06/02	26	67.56	32	66.95	65.90	-6	11,547	-0.05%
2021/06/01	35	66.27	5	66.08	66.40	30	11,512	0.26%
2021/05/28	7	64.96	2	64.95	64.60	5	11,746	0.04%
2021/05/27	4.1	64.00	0	0.00	64.00	4.1	11,840	0.03%
2021/05/26	8	63.84	4	63.60	64.00	4	12,006	0.03%
2021/05/25	11	64.18	4	64.15	64.30	7	12,460	0.06%
2021/05/24	0	0.00	3	63.33	63.50	-3	13,058	-0.02%
2021/05/21	9	63.22	6	63.18	63.10	3	13,201	0.02%
2021/05/20	2.1	62.25	7	62.29	62.20	-4.9	13,440	-0.04%
2021/05/19	1	62.10	0	0.00	62.10	1	13,616	0.01%
2021/05/18	9	60.70	77	61.91	62.70	-68	13,799	-0.49%
2021/05/17	11	56.71	34.4	58.60	57.80	-23.4	13,988	-0.17%
2021/05/14	13.1	61.03	9	61.22	60.90	4.1	14,093	0.03%
2021/05/13	10.1	61.80	15	61.23	61.20	-4.9	14,457	-0.03%
2021/05/12	22	60.05	29.1	59.55	59.80	-7.1	14,679	-0.05%
2021/05/11	24	62.90	9	62.62	62.00	15	15,153	0.10%
2021/05/10	1	65.00	6	65.80	65.40	-5	15,223	-0.03%
2021/05/07	6	65.52	7.2	65.99	66.20	-1.2	15,477	-0.01%
2021/05/06	12.5	63.88	10	64.22	64.40	2.5	15,780	0.02%
2021/05/05	18	64.38	8.1	64.30	63.60	9.9	16,217	0.06%
2021/05/04	28	64.77	140.1	63.97	64.20	-112.1	16,250	-0.69%	大賣/鉅額交易
2021/05/03	20.3	66.93	18.8	67.09	66.70	1.5	16,320	0.01%
2021/04/29	8.3	69.40	31	69.33	69.00	-22.7	16,341	-0.14%
2021/04/28	8	70.00	27	70.01	69.70	-19	16,457	-0.12%
2021/04/27	29.1	70.68	12.7	70.74	70.70	16.4	16,704	0.10%
2021/04/26	8	69.93	19	69.82	69.60	-11	16,916	-0.06%
2021/04/23	16	69.64	16	69.60	69.60	0	17,894	0.00%
2021/04/22	46.5	70.07	26	70.58	69.30	20.5	19,364	0.11%
2021/04/21	49	71.16	17	71.55	70.80	32	21,177	0.15%
2021/04/20	13	71.19	18	71.14	71.00	-5	23,422	-0.02%
2021/04/19	27.1	71.22	53.2	71.41	71.10	-26.1	24,127	-0.11%
2021/04/16	28.1	71.62	21	71.53	71.70	7.1	24,288	0.03%
2021/04/15	28.1	70.37	10	70.55	70.80	18.1	24,357	0.07%
2021/04/14	34.7	71.14	23	71.55	71.10	11.7	24,344	0.05%
2021/04/13	13	72.81	45.1	72.84	72.10	-32	24,468	-0.13%
2021/04/12	31	72.25	9	72.31	72.10	22	24,572	0.09%
2021/04/09	116.1	72.10	14	72.08	72.00	102.1	24,711	0.41%	大買/鉅額交易
2021/04/08	12.3	72.31	17.6	72.33	72.30	-5.3	24,687	-0.02%
2021/04/07	13.1	72.95	22	72.92	73.10	-9	24,603	-0.04%
2021/04/06	13	72.13	31.1	72.27	72.10	-18.1	24,526	-0.07%
2021/04/01	38	71.91	66	71.92	71.90	-28	24,495	-0.11%
2021/03/31	84.1	73.06	121	72.68	72.60	-37	24,416	-0.15%	大賣/
2021/03/30	14	74.19	214.1	74.32	74.80	-200.1	24,191	-0.83%	大賣/鉅額交易
2021/03/29	30.4	74.07	6.4	74.11	74.10	24	24,121	0.10%
2021/03/26	16	74.06	38	74.22	73.80	-22	24,108	-0.09%
2021/03/25	266.1	74.21	30.3	74.91	74.10	235.8	24,013	0.98%	大買/鉅額交易
2021/03/24	62	75.66	58	76.17	75.40	4	23,836	0.02%
2021/03/23	246	76.39	167	77.51	76.10	79	23,564	0.34%	大買/大賣/
2021/03/22	35	73.04	45.1	73.52	74.00	-10.1	22,465	-0.04%
2021/03/19	58	73.28	71	73.29	73.00	-13	22,308	-0.06%
2021/03/18	53	74.78	177.1	74.78	74.80	-124.1	22,105	-0.56%	大賣/鉅額交易
2021/03/17	221	73.95	95.1	74.17	73.40	125.9	21,765	0.58%	大買/鉅額交易
2021/03/16	20.5	72.58	51.1	72.86	72.50	-30.6	21,200	-0.14%
2021/03/15	56	72.73	38	72.61	72.80	18	21,150	0.08%
2021/03/12	67.5	72.90	60.3	72.96	73.30	7.2	21,192	0.03%
2021/03/11	157.2	71.07	23	71.03	71.30	134.2	21,120	0.64%	大買/鉅額交易
2021/03/10	8.3	69.99	38	69.66	69.60	-29.8	20,960	-0.14%
2021/03/09	13	68.54	12	68.68	69.00	1	20,933	0.00%
2021/03/08	20	69.80	68	69.50	69.00	-48	20,785	-0.23%
2021/03/05	14.1	70.54	9	70.58	70.00	5.1	20,689	0.02%
2021/03/04	30	70.98	18.2	71.06	70.50	11.8	20,660	0.06%
2021/03/03	14.7	69.85	15.3	70.07	70.80	-0.6	20,431	0.00%
2021/03/02	2.1	70.40	15	70.32	69.30	-12.9	20,303	-0.06%
2021/02/26	33	70.39	11.2	70.44	70.00	21.8	20,163	0.11%
2021/02/25	99.1	72.44	100	72.44	71.30	-0.9	19,931	0.00%
2021/02/24	136	71.78	123	71.84	70.60	13	19,489	0.07%	大買/大賣/
2021/02/23	27.5	69.45	5	69.74	69.70	22.5	18,843	0.12%
2021/02/22	54.3	70.00	22	69.97	69.70	32.3	18,685	0.17%
2021/02/19	29.2	69.03	23	69.22	69.40	6.2	18,424	0.03%
2021/02/18	28.1	70.23	18.9	70.16	70.20	9.1	18,213	0.05%
2021/02/17	41.7	69.77	27	69.96	69.90	14.7	17,982	0.08%
2021/02/05	26	70.73	20	70.69	70.40	6	17,708	0.03%
2021/02/04	83	70.65	83	70.34	70.40	0	17,457	0.00%
2021/02/03	151	72.90	21	72.88	72.50	130	17,039	0.76%	大買/鉅額交易
2021/02/02	123.1	74.54	57	75.08	73.60	66.1	16,672	0.40%	大買/
2021/02/01	38.1	73.64	22.3	73.61	74.90	15.8	15,953	0.10%
2021/01/29	38.3	75.79	58.1	76.70	74.80	-19.8	15,757	-0.13%
2021/01/28	72.1	76.63	118	77.02	77.20	-45.9	15,459	-0.30%	大賣/
2021/01/27	174.5	77.02	183.6	76.97	78.20	-9	15,072	-0.06%	大買/大賣/
2021/01/26	30.2	74.63	81	75.00	74.40	-50.8	14,563	-0.35%
2021/01/25	117.1	75.84	58	76.21	75.30	59.1	14,395	0.41%	大買/
2021/01/22	41.2	73.94	26.1	74.35	75.60	15.1	14,088	0.11%
2021/01/21	59.5	72.95	73.1	73.09	72.50	-13.6	13,851	-0.10%
2021/01/20	145.3	73.26	129.2	73.23	72.10	16.1	13,646	0.12%	大買/大賣/
2021/01/19	103.1	76.10	80	76.53	76.00	23.1	13,299	0.17%	大買/
2021/01/18	146.2	76.25	200	75.72	77.30	-53.8	12,960	-0.41%	大買/大賣/
2021/01/15	303.3	76.43	281.7	76.32	75.60	21.6	11,917	0.18%	大買/大賣/
2021/01/14	327.5	76.62	271.1	76.40	76.90	56.3	10,349	0.54%	大買/大賣/
2021/01/13	488.4	69.62	252.3	70.86	72.80	236.1	8,308	2.84%	大買/大賣/鉅額交易
2021/01/12	305	67.70	260.6	67.70	67.70	44.4	5,923	0.75%	大買/大賣/
2021/01/11	15	61.60	54.3	61.60	61.60	-39.3	5,142	-0.76%
2021/01/08	15.3	54.74	9	55.34	56.00	6.3	4,890	0.13%
2021/01/07	16.1	55.70	5	55.38	55.60	11.1	4,712	0.24%
2021/01/06	53	56.60	49	55.73	55.70	4	4,613	0.09%
2021/01/05	73	56.20	127.1	56.10	56.10	-54.1	4,309	-1.26%	大賣/
2021/01/04	16	55.08	42.4	55.13	55.60	-26.4	4,071	-0.65%
2020/12/31	8.1	53.67	13	53.92	53.40	-4.9	3,844	-0.13%
2020/12/30	5	53.46	2	53.70	53.60	3	3,760	0.08%
2020/12/29	12	53.45	15	53.44	53.40	-3	3,724	-0.08%
2020/12/28	24	54.02	27.1	54.08	54.00	-3.1	3,684	-0.08%
2020/12/25	37	53.63	12.6	53.70	53.70	24.4	3,627	0.67%
2020/12/24	10.1	52.69	6	52.87	52.70	4.1	3,521	0.12%
2020/12/23	1	52.00	2.3	52.14	52.10	-1.3	3,454	-0.04%
2020/12/22	18.1	52.56	1	52.60	52.00	17.1	3,437	0.50%
2020/12/21	11	51.96	0	0.00	52.20	11	3,413	0.32%
2020/12/18	45	52.03	0.7	52.10	51.90	44.3	3,403	1.30%
2020/12/17	17	52.50	3	52.50	52.60	14	3,360	0.42%
2020/12/16	1	52.60	4	52.75	52.90	-3	3,354	-0.09%
2020/12/15	6.1	52.20	0	0.00	52.00	6.1	3,341	0.18%
2020/12/14	6.3	53.33	106	52.73	52.70	-99.7	3,279	-3.04%	大賣/
2020/12/11	11	52.87	3	53.03	53.00	8	3,205	0.25%
2020/12/10	5.1	53.67	24.1	53.77	53.20	-19	3,128	-0.61%
2020/12/09	67.2	54.88	19	55.03	54.70	48.2	2,998	1.61%
2020/12/08	83.3	55.65	15.5	55.12	54.70	67.8	2,877	2.36%
2020/12/07	159.1	55.57	68.3	54.88	56.30	90.8	2,632	3.45%	大買/
2020/12/04	2	52.25	4	52.38	52.50	-2	2,227	-0.09%
2020/12/03	11	51.82	2	51.90	51.60	9	2,175	0.41%
2020/12/02	0	0.00	7	52.26	52.20	-7	2,119	-0.33%
2020/12/01	6	52.40	53	52.31	52.40	-47	2,123	-2.21%
2020/11/30	0	0.00	1.4	52.54	52.60	-1.4	2,111	-0.07%
2020/11/27	1	52.20	2	52.30	52.10	-1	2,002	-0.05%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	2	52.00	2	52.00	51.60	0	2,039	0.00%
2020/11/24	4	51.93	5	51.68	51.60	-1	2,028	-0.05%
2020/11/23	1.1	52.13	8	52.44	52.40	-6.9	2,003	-0.34%
2020/11/20	4	52.00	26	52.00	52.10	-22	1,960	-1.12%
2020/11/19	4	51.60	5	51.80	51.50	-1	1,946	-0.05%
2020/11/18	0.1	51.80	2	51.65	51.80	-1.9	1,948	-0.10%
2020/11/17	6	51.40	27	51.50	51.30	-21	1,939	-1.08%
2020/11/16	6.1	51.44	0	0.00	51.50	6.1	1,987	0.31%
2020/11/13	5	51.22	1	51.50	51.00	4	1,988	0.20%
2020/11/12	0	0.00	2	52.30	52.30	-2	1,946	-0.10%
2020/11/11	10.1	51.93	4	52.10	52.30	6.1	1,952	0.31%
2020/11/10	2	51.90	0	0.00	51.60	2	1,934	0.10%
2020/11/09	0	0.00	1	51.80	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	1	51.40	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	2	51.40	51.20	-2	1,984	-0.10%
2020/11/03	0	51.10	9	50.89	51.10	-9	2,012	-0.45%
2020/11/02	7	50.27	2.2	50.36	50.30	4.8	2,025	0.24%
2020/10/30	99	50.18	2	50.15	50.10	97	2,045	4.74%
2020/10/29	4	50.43	4	50.50	50.40	0	2,036	0.00%
2020/10/28	1	50.80	3	51.20	51.00	-2	2,052	-0.10%
2020/10/27	0	0.00	0.2	52.00	51.20	-0.2	2,070	-0.01%
2020/10/26	2	51.50	9	51.50	51.40	-7	2,098	-0.33%
2020/10/23	0	0.00	1	51.40	51.70	-1	2,118	-0.05%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/21	2	51.45	0	0.00	51.40	2	2,221	0.09%
2020/10/20	3	51.50	1	51.70	51.60	2	2,272	0.09%
2020/10/16	2	51.40	1	51.40	51.20	1	2,420	0.04%
2020/10/15	2	51.45	0	0.00	51.40	2	2,494	0.08%
2020/10/14	7	51.97	5	51.90	51.80	2	2,580	0.08%
2020/10/13	2.1	51.71	1	51.70	52.00	1.1	2,672	0.04%
2020/10/12	4	51.70	0	0.00	52.00	4	2,723	0.15%
2020/10/08	3	52.07	5	52.18	52.10	-2	2,790	-0.07%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	4	51.90	3	51.80	51.90	1	2,864	0.03%
2020/10/05	2	51.05	0	0.00	51.00	2	2,886	0.07%
2020/09/30	4	51.40	0	0.00	51.50	4	2,926	0.14%
2020/09/29	1	51.40	9	51.38	51.30	-8	2,956	-0.27%
2020/09/28	0	0.00	6	51.20	51.00	-6	3,033	-0.20%
2020/09/25	7	50.07	9	50.16	50.40	-2	3,081	-0.06%
2020/09/24	15	50.31	1	50.30	50.30	14	3,106	0.45%
2020/09/23	9	51.31	0.5	51.70	51.40	8.5	3,069	0.28%
2020/09/22	4	52.03	0	0.00	52.00	4	3,132	0.13%
2020/09/21	4	53.13	9	53.41	53.00	-5	3,162	-0.16%
2020/09/18	0	0.00	22	52.84	52.60	-22	3,183	-0.69%
2020/09/16	20	53.20	2	53.15	53.00	18	3,255	0.55%
2020/09/15	2	53.00	1	53.10	53.20	1	3,260	0.03%
2020/09/14	2	52.80	1	52.80	52.80	1	3,342	0.03%
2020/09/11	2	52.25	16	52.39	52.70	-14	3,368	-0.42%
2020/09/10	0	0.00	80	52.30	52.30	-80	3,385	-2.36%
2020/09/09	4	51.88	0.4	52.40	52.10	3.6	3,405	0.11%
2020/09/08	2	52.70	10	52.30	52.30	-8	3,422	-0.23%
2020/09/07	0	0.00	2	52.90	52.70	-2	3,443	-0.06%
2020/09/04	8	52.49	4	52.63	52.50	4	3,478	0.11%
2020/09/03	4	53.93	9	53.93	53.30	-5	3,473	-0.14%
2020/09/02	1	53.40	3	53.33	53.40	-2	3,466	-0.06%
2020/09/01	5	52.60	4	52.73	53.00	1	3,495	0.03%
2020/08/31	2	52.20	2	52.90	52.20	0	3,513	0.00%
2020/08/28	0.1	53.10	0	0.00	53.00	0.1	3,494	0.00%
2020/08/27	6	53.22	3	53.10	53.10	3	3,529	0.09%
2020/08/26	1	53.20	6	53.03	53.30	-5	3,540	-0.14%
2020/08/25	1.1	52.72	7	53.00	53.10	-5.9	3,558	-0.17%
2020/08/24	6	52.00	0	0.00	52.10	6	3,587	0.17%
2020/08/21	5.1	51.76	1	52.00	51.80	4.1	3,590	0.11%
2020/08/20	24	51.15	31	52.17	51.20	-7	3,581	-0.20%
2020/08/19	5	53.98	4	54.08	53.50	1	3,523	0.03%
2020/08/18	20.1	53.81	2	53.80	54.00	18.1	3,510	0.51%
2020/08/17	17.1	54.21	6	54.08	54.30	11.1	3,521	0.31%
2020/08/14	6.1	53.53	2	53.30	53.60	4.1	3,521	0.12%
2020/08/13	8	53.19	9	53.17	53.10	-1	3,519	-0.03%
2020/08/12	0	0.00	25	53.50	53.60	-25	3,485	-0.72%
2020/08/10	2	54.50	0	0.00	54.40	2	3,522	0.06%
2020/08/07	4	54.18	7	54.50	54.30	-3	3,561	-0.08%
2020/08/06	3	54.77	11	55.15	54.80	-8	3,566	-0.22%
2020/08/05	32	54.69	1	54.80	54.50	31	3,592	0.86%
2020/08/04	1	53.90	8.1	54.03	54.50	-7.1	3,614	-0.20%
2020/08/03	9	54.12	2	53.90	53.90	7	3,640	0.19%
2020/07/31	7	54.41	4	54.80	54.20	3	3,640	0.08%
2020/07/30	5	54.16	4	53.93	54.80	1	3,669	0.03%
2020/07/29	5	53.92	3	53.77	53.70	2	3,676	0.05%
2020/07/28	13.3	54.19	5	54.04	53.60	8.3	3,734	0.22%
2020/07/27	7.1	54.00	11	53.76	53.60	-3.9	3,923	-0.10%
2020/07/24	8	54.46	4	54.43	54.20	4	3,912	0.10%
2020/07/23	10	55.58	8	55.99	55.30	2	3,881	0.05%
2020/07/22	7	57.73	28.7	57.80	58.00	-21.7	3,845	-0.56%
2020/07/21	2.2	57.28	4	57.53	57.60	-1.8	3,757	-0.05%
2020/07/20	19	57.05	11	57.99	56.90	8	3,695	0.22%
2020/07/17	16	57.81	16	58.48	57.70	0	3,632	0.00%
2020/07/16	16	57.62	2	57.60	58.00	14	3,580	0.39%
2020/07/15	7	58.01	1	57.30	57.20	6	3,552	0.17%
2020/07/14	11	58.09	11	57.87	57.70	0	3,530	0.00%
2020/07/13	5	57.78	3	57.77	58.00	2	3,522	0.06%
2020/07/10	4	57.30	1	57.50	57.10	3	3,528	0.09%
2020/07/09	9	58.12	1.7	58.23	58.00	7.3	3,536	0.21%
2020/07/08	5	57.94	1	58.20	58.20	4	3,499	0.11%
2020/07/07	14	57.81	4	58.10	57.90	10	3,496	0.29%
2020/07/06	1	57.90	6	57.85	57.80	-5	3,540	-0.14%
2020/07/03	5	57.00	4	57.23	57.00	1	3,549	0.03%
2020/07/02	4	56.98	2	57.15	57.40	2	3,543	0.06%
2020/07/01	19	57.47	10.3	57.64	57.00	8.7	3,542	0.25%
2020/06/30	9	55.98	108.1	56.02	56.50	-99.1	3,455	-2.87%	大賣/
2020/06/29	4	55.30	5	55.20	55.20	-1	3,419	-0.03%
2020/06/24	9	55.74	16	55.81	55.90	-7	3,392	-0.21%
2020/06/23	12	54.92	3	54.77	54.70	9	3,334	0.27%
2020/06/22	2	54.10	1	54.20	54.40	1	3,338	0.03%
2020/06/19	5	54.36	1	54.50	54.10	4	3,365	0.12%
2020/06/18	2	54.25	4.8	54.83	55.20	-2.8	3,317	-0.09%
2020/06/17	1	54.70	11.1	54.68	54.50	-10.1	3,313	-0.30%
2020/06/16	1	54.10	15	54.37	54.10	-14	3,379	-0.41%
2020/06/15	5	53.28	2	53.55	53.10	3	3,485	0.09%
2020/06/12	2	53.70	5	53.80	53.80	-3	3,523	-0.09%
2020/06/11	4	54.80	3	55.23	54.50	1	3,600	0.03%
2020/06/10	8	55.55	0	0.00	55.70	8	3,628	0.22%
2020/06/09	6.1	55.39	1	55.40	55.40	5.1	3,744	0.14%
2020/06/08	2	55.60	4	55.55	55.80	-2	3,846	-0.05%
2020/06/05	0	0.00	4	55.50	55.50	-4	3,834	-0.10%
2020/06/04	1.1	55.02	4	54.90	55.20	-2.9	3,822	-0.08%
2020/06/03	8.1	55.22	5	54.84	55.20	3.1	3,835	0.08%
2020/06/02	0.1	54.30	2.9	54.44	54.30	-2.8	3,837	-0.07%
2020/06/01	0.1	54.10	22	54.40	54.00	-21.9	3,825	-0.57%
2020/05/29	7	53.43	0	0.00	53.90	7	3,823	0.18%
2020/05/28	10.2	54.38	0	0.00	53.70	10.2	3,791	0.27%
2020/05/27	0.1	54.30	1	54.40	54.30	-1	3,829	-0.02%
2020/05/26	4	54.38	2	54.20	54.00	2	3,853	0.05%
2020/05/22	7.1	53.97	2	54.55	53.60	5.1	3,860	0.13%
2020/05/21	2	54.50	0	0.00	55.10	2	3,856	0.05%
2020/05/20	1	54.80	4	54.83	54.70	-3	3,844	-0.08%
2020/05/19	5	54.18	4	54.50	54.50	1	3,843	0.03%
2020/05/18	9	53.66	24	53.80	53.70	-15	3,845	-0.39%
2020/05/15	3	54.73	6.1	54.97	54.80	-3.1	3,815	-0.08%
2020/05/14	114	55.77	8	55.94	55.50	106	3,778	2.81%	大買/鉅額交易
2020/05/13	8	56.58	0	57.00	56.80	8	3,739	0.21%
2020/05/12	4	56.53	2	56.60	56.50	2	3,743	0.05%
2020/05/11	36	57.33	6	57.48	57.40	30	3,742	0.80%
2020/05/08	2	56.30	2.2	56.39	56.20	-0.2	3,714	-0.01%
2020/05/07	2	55.85	2	56.15	56.00	0	3,679	0.00%
2020/05/06	13	55.92	10	55.80	55.50	3	3,663	0.08%
2020/05/05	14	56.11	4.1	56.27	55.90	9.9	3,633	0.27%
2020/05/04	18	55.84	2	55.80	56.30	16	3,626	0.44%
2020/04/30	63.2	57.82	37	58.01	57.60	26.2	3,581	0.73%
2020/04/29	1.1	54.99	27	54.84	54.90	-25.9	3,414	-0.76%
2020/04/28	2	54.70	3	54.67	54.60	-1	3,425	-0.03%
2020/04/27	6	54.60	12	54.67	54.60	-6	3,521	-0.17%
2020/04/24	2	53.95	3	53.87	53.60	-1	3,505	-0.03%
2020/04/23	7	53.73	9	53.70	53.80	-2	3,521	-0.06%
2020/04/22	51	51.73	0	0.00	53.10	51	3,514	1.45%
2020/04/21	31	53.20	3	53.90	52.40	28	3,505	0.80%
2020/04/20	0	0.00	14	54.31	54.40	-14	3,478	-0.40%
2020/04/17	18	54.97	6	54.50	54.50	12	3,472	0.35%
2020/04/16	10	54.05	1	54.30	54.00	9	3,419	0.26%
2020/04/15	6	54.58	1.1	54.46	54.50	4.9	3,391	0.14%
2020/04/14	2	54.40	4	54.15	54.30	-2	3,367	-0.06%
2020/04/13	1	53.60	1	53.90	53.50	0	3,353	0.00%
2020/04/10	5	54.56	4	54.30	54.30	1	3,367	0.03%
2020/04/09	8.1	55.43	16	55.85	54.80	-7.9	3,354	-0.24%
2020/04/08	10	53.09	5	53.10	53.40	5	3,239	0.15%
2020/04/07	4	50.95	2.6	51.01	51.20	1.4	3,189	0.04%
2020/04/06	2	49.60	13	49.38	49.95	-11	3,167	-0.35%
2020/04/01	12	49.64	0	0.00	49.00	12	3,164	0.38%
2020/03/31	6	49.52	2	49.35	49.50	4	3,161	0.13%
2020/03/30	0	0.00	1	48.70	49.25	-1	3,144	-0.03%
2020/03/27	3	50.37	21	49.84	49.55	-18	3,154	-0.57%
2020/03/26	1	49.60	2	50.20	49.65	-1	3,135	-0.03%
2020/03/25	8	50.19	31	50.19	49.95	-23	3,165	-0.73%
2020/03/24	2	48.83	11.7	49.00	48.75	-9.7	3,153	-0.31%
2020/03/23	11	47.20	1	47.05	46.95	10	3,187	0.31%
2020/03/20	4.2	48.73	8	48.44	49.50	-3.8	3,220	-0.12%
2020/03/19	8	47.51	12	48.73	46.20	-4	3,172	-0.13%
2020/03/18	2	50.00	8	50.21	50.00	-6	3,119	-0.19%
2020/03/17	5.1	50.08	7	50.36	51.00	-1.9	3,177	-0.06%
2020/03/16	2	52.00	4	52.65	52.00	-2	3,134	-0.06%
2020/03/13	21	50.93	14	50.33	53.30	7	3,082	0.23%
2020/03/12	41.2	55.52	16	55.28	55.20	25.2	2,982	0.84%
2020/03/11	20	58.30	2	58.05	58.10	18	2,899	0.62%
2020/03/10	5	58.20	3.1	58.27	58.10	1.9	2,910	0.07%
2020/03/09	14	58.08	2	58.05	58.50	12	2,907	0.41%
2020/03/06	3	58.70	0	0.00	58.50	3	2,863	0.10%
2020/03/05	1	59.90	0	0.00	59.90	1	2,843	0.04%
2020/03/04	11	59.00	0	0.00	59.00	11	2,858	0.38%
2020/03/03	7	59.29	11	59.30	59.20	-4	2,843	-0.14%
2020/03/02	6	58.55	5	58.86	58.70	1	2,850	0.04%
2020/02/27	3	59.60	7	59.61	59.50	-4	2,885	-0.14%
2020/02/26	2	59.65	0	0.00	59.60	2	2,863	0.07%
2020/02/25	2	59.65	3	60.00	59.90	-1	2,870	-0.03%
2020/02/21	4	60.58	2	60.60	60.50	2	2,895	0.07%
2020/02/20	3	60.73	0	0.00	60.70	3	2,941	0.10%
2020/02/19	1	61.10	1	61.10	61.10	0	2,964	0.00%
2020/02/18	1	60.40	1	60.30	60.40	0	2,976	0.00%
2020/02/17	4	60.75	1	60.70	60.60	3	3,025	0.10%
2020/02/13	1	61.20	5	61.60	61.30	-4	3,058	-0.13%
2020/02/12	8	60.85	1	61.30	61.20	7	3,074	0.23%
2020/02/11	5	60.60	1.2	60.75	60.60	3.8	3,095	0.12%
2020/02/10	7.4	60.39	0	0.00	60.40	7.4	3,125	0.24%
2020/02/07	0.1	61.40	22	60.82	61.40	-22	3,186	-0.69%
2020/02/06	2	61.65	1	61.50	61.60	1	3,264	0.03%
2020/02/05	7.3	60.93	2	60.95	61.00	5.3	3,438	0.15%
2020/02/04	9	59.53	3	60.13	61.00	6	3,554	0.17%
2020/02/03	7	59.06	46	59.39	59.30	-39	3,564	-1.09%
2020/01/31	3.1	60.67	4	60.83	60.50	-1	3,521	-0.03%
2020/01/30	12	60.77	60	60.31	59.80	-48	3,507	-1.37%
2020/01/20	1.1	65.98	1	66.10	65.90	0.1	3,396	0.00%
2020/01/17	6	65.68	2	66.00	66.00	4	3,405	0.12%
2020/01/15	4	65.48	1	65.30	65.40	3	3,408	0.09%
2020/01/14	2.1	65.40	4.1	65.40	65.60	-2	3,430	-0.06%
2020/01/13	44.3	65.00	0	0.00	65.00	44.3	3,435	1.29%
2020/01/10	1	64.90	6	64.83	64.90	-5	3,451	-0.14%
2020/01/09	4	64.45	2	64.50	64.80	2	3,479	0.06%
2020/01/08	4	64.38	1	64.30	64.30	3	3,487	0.09%
2020/01/07	2	64.85	0	0.00	65.00	2	3,466	0.06%
2020/01/06	10	65.73	4.5	65.58	65.30	5.5	3,461	0.16%
2020/01/03	4	66.60	1	66.70	66.60	3	3,467	0.09%
2020/01/02	12	66.43	0	0.00	66.30	12	3,487	0.34%
2019/12/31	6	66.22	2	66.30	66.20	4	3,517	0.11%
2019/12/30	6	66.73	5	66.80	66.60	1	3,513	0.03%
2019/12/27	1	67.00	5	67.36	67.00	-4	3,513	-0.11%
2019/12/26	7	67.00	0	0.00	67.00	7	3,489	0.20%
2019/12/25	7	67.06	12.1	67.42	67.50	-5.1	3,498	-0.15%
2019/12/24	5	67.10	0	0.00	67.00	5	3,508	0.14%
2019/12/23	5	67.30	9	67.52	67.60	-4	3,526	-0.11%
2019/12/20	4	68.13	0	0.00	67.60	4	3,554	0.11%
2019/12/19	11	68.70	4	68.80	68.60	7	3,560	0.20%
2019/12/18	5	69.00	2	69.05	69.10	3	3,545	0.08%
2019/12/17	1	68.41	26	68.43	68.80	-25	3,610	-0.69%
2019/12/16	5	69.32	10	69.55	69.20	-5	3,592	-0.14%
2019/12/13	33	69.07	43	69.38	68.80	-10	3,596	-0.28%
2019/12/12	12	69.63	62	69.60	68.80	-50	3,555	-1.41%
2019/12/11	72	68.71	14	68.81	68.80	58	3,452	1.68%
2019/12/10	0	0.00	3	67.87	67.90	-3	3,428	-0.09%
2019/12/09	12	68.08	16	67.92	67.90	-4	3,437	-0.12%
2019/12/06	6	66.42	2	66.45	67.30	4	3,411	0.12%
2019/12/05	5	67.56	4	67.60	67.50	1	3,385	0.03%
2019/12/04	0	0.00	6	66.95	67.10	-6	3,370	-0.18%
2019/12/03	5	67.14	3	67.07	67.00	2	3,372	0.06%
2019/12/02	3	66.80	21	66.41	66.80	-18	3,372	-0.53%
2019/11/29	9	67.21	2	68.00	66.60	7	3,357	0.21%
2019/11/28	20	68.00	2	67.90	68.00	18	3,332	0.54%
2019/11/27	3	68.17	10.2	68.10	68.10	-7.2	3,354	-0.21%
2019/11/26	11	67.47	20.3	67.40	68.50	-9.3	3,338	-0.28%
2019/11/25	1	67.40	2	67.15	67.20	-1	3,265	-0.03%
2019/11/22	1	67.40	1.2	67.37	67.40	-0.2	3,274	-0.01%
2019/11/21	5	66.44	11	66.20	67.20	-6	3,261	-0.18%
2019/11/20	4	67.00	3	66.90	67.20	1	3,263	0.03%
2019/11/19	20	67.12	12	67.04	67.20	8	3,257	0.25%
2019/11/18	1	65.60	1.1	66.23	66.70	-0.1	3,230	0.00%
2019/11/15	3	65.40	0.4	65.40	65.40	2.7	3,207	0.08%
2019/11/14	28	65.43	0	0.00	65.00	28	3,202	0.87%
2019/11/13	0.1	66.00	7	66.07	65.90	-6.9	3,179	-0.22%
2019/11/12	10	66.45	5	66.60	66.80	5	3,190	0.16%
2019/11/11	3	66.40	3	66.23	65.90	0	3,172	0.00%
2019/11/08	11.1	67.20	10.2	67.19	67.00	0.9	3,142	0.03%
2019/11/07	2.1	66.99	2	67.50	66.70	0.1	3,104	0.00%
2019/11/06	12	67.88	15	67.72	67.50	-3	3,073	-0.10%
2019/11/05	12	68.80	14	68.64	68.90	-2	3,033	-0.07%
2019/11/04	63	68.52	76	68.74	69.30	-13	2,979	-0.44%
2019/11/01	13	66.25	43.2	66.49	67.30	-30.2	2,808	-1.07%
2019/10/31	3	65.40	0	0.00	65.20	3	2,718	0.11%
2019/10/30	10	65.46	5	65.60	65.50	5	2,742	0.18%
2019/10/29	3	65.33	2	65.40	65.40	1	2,737	0.04%
2019/10/28	2	64.80	17	64.78	64.90	-15	2,706	-0.55%
2019/10/25	3.1	64.67	5	64.60	64.70	-2	2,717	-0.07%
2019/10/24	2	65.30	0	0.00	65.30	2	2,707	0.07%
2019/10/23	1	65.30	19	65.25	65.40	-18	2,745	-0.66%
2019/10/22	3	66.20	4.1	65.97	65.70	-1.1	2,779	-0.04%
2019/10/21	3	65.53	2.1	65.55	65.60	0.9	2,781	0.03%
2019/10/18	10.1	65.30	0	0.00	65.10	10.1	2,783	0.36%
2019/10/17	3	65.03	12.1	64.59	65.20	-9.1	2,780	-0.33%
2019/10/16	0.1	64.20	6	64.50	64.50	-5.9	2,760	-0.21%
2019/10/15	1	63.80	6	64.00	64.00	-5	2,766	-0.18%
2019/10/14	0.8	63.90	0.1	63.90	63.90	0.7	2,818	0.02%
2019/10/09	23.1	63.96	1	63.00	63.00	22.1	2,835	0.78%
2019/10/08	97	63.98	105	64.73	64.50	-8	2,855	-0.28%	大賣/
2019/10/07	16.7	63.43	2	63.40	63.50	14.7	2,938	0.50%
2019/10/04	14	64.34	5	64.32	64.80	9	2,897	0.31%
2019/10/03	5	64.90	0	0.00	64.80	5	2,895	0.17%
2019/10/02	1	65.10	1	65.30	65.70	0	2,886	0.00%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/27	7	65.39	5	64.76	64.70	2	2,847	0.07%
2019/09/26	2	65.90	4	65.30	65.30	-2	2,822	-0.07%
2019/09/25	1	66.20	0	65.80	66.00	1	2,787	0.04%
2019/09/24	9.2	66.09	3	66.10	66.40	6.2	2,755	0.23%
2019/09/23	0	0.00	1	65.80	65.90	-1	2,699	-0.04%
2019/09/20	4.3	65.93	10	66.31	65.60	-5.7	2,699	-0.21%
2019/09/19	0	0.00	4	65.28	64.90	-4	2,559	-0.16%
2019/09/18	5	64.66	11	64.66	64.80	-6	2,524	-0.24%
2019/09/17	4	63.80	15.1	63.84	63.80	-11.1	2,479	-0.45%
2019/09/16	0	0.00	10	64.42	64.70	-10	2,502	-0.40%
2019/09/12	18	64.22	10	64.22	64.30	8	2,507	0.32%
2019/09/11	0	0.00	12.3	63.36	63.60	-12.3	2,484	-0.50%
2019/09/10	1	63.20	1	63.10	63.40	0	2,484	0.00%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/06	10	63.60	6	63.83	63.40	4	2,511	0.16%
2019/09/05	3	63.80	2.1	63.44	63.30	0.9	2,502	0.04%
2019/09/04	0	0.00	2.4	63.20	63.20	-2.4	2,493	-0.10%
2019/09/03	1	62.80	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	6	63.35	63.40	-6	2,492	-0.24%
2019/08/28	1	62.20	1	62.70	62.20	0	2,465	0.00%
2019/08/27	2	62.95	0	0.00	63.20	2	2,451	0.08%
2019/08/26	3	62.70	1	63.20	62.70	2	2,446	0.08%
2019/08/23	1	63.70	2	64.40	64.30	-1	2,455	-0.04%
2019/08/22	2	63.45	1	63.60	63.40	1	2,442	0.04%
2019/08/21	1	62.70	0	0.00	63.30	1	2,467	0.04%
2019/08/20	1	62.10	1	62.40	62.40	0	2,448	0.00%
2019/08/19	1	62.70	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.10	62.80	-1	2,439	-0.04%
2019/08/15	5	61.02	2	61.20	61.40	3	2,422	0.12%
2019/08/14	6	61.93	37	62.12	61.30	-31	2,408	-1.29%
2019/08/13	1	61.00	2	61.30	61.30	-1	2,392	-0.04%
2019/08/12	3.1	60.92	0	0.00	61.90	3.1	2,407	0.13%
2019/08/08	2	61.20	4	61.28	61.20	-2	2,405	-0.08%
2019/08/07	9	60.34	1	60.20	60.20	8	2,408	0.33%
2019/08/06	3	59.93	2	60.05	60.80	1	2,402	0.04%
2019/08/05	11	60.57	4	60.63	60.50	7	2,382	0.29%
2019/08/02	5	61.86	6	62.35	61.30	-1	2,362	-0.04%
2019/08/01	4	63.85	2	63.45	63.60	2	2,349	0.09%
2019/07/31	9	63.80	1	64.40	64.30	8	2,308	0.35%
2019/07/30	7	64.59	0	0.00	64.30	7	2,302	0.30%
2019/07/29	3	64.10	1	64.90	64.80	2	2,330	0.09%
2019/07/26	1	64.30	0	0.00	64.30	1	2,315	0.04%
2019/07/25	13	63.92	15	64.38	64.60	-2	2,319	-0.09%
2019/07/24	3	66.83	7	66.90	66.70	-4	2,282	-0.18%
2019/07/23	10	67.20	8	67.21	67.30	2	2,217	0.09%
2019/07/22	4	67.58	13	67.41	67.50	-9	2,195	-0.41%
2019/07/19	3	66.93	8	67.18	67.00	-5	2,171	-0.23%
2019/07/18	5	66.70	0	0.00	66.80	5	2,149	0.23%
2019/07/17	41	66.78	0	0.00	66.80	41	2,178	1.88%
2019/07/16	5	66.90	1	67.20	67.10	4	2,170	0.18%
2019/07/15	3	65.73	2	65.90	66.10	1	2,153	0.05%
2019/07/12	14	66.13	6	66.57	66.10	8	2,251	0.36%
2019/07/11	5	65.42	6.1	65.75	65.90	-1.1	2,258	-0.05%
2019/07/09	12.1	63.65	0	0.00	63.60	12.1	2,300	0.53%
2019/07/08	11	64.46	0.2	64.30	64.40	10.8	2,352	0.46%
2019/07/05	1	64.50	0.2	64.60	64.60	0.8	2,382	0.03%
2019/07/04	1	64.20	2.4	64.28	64.40	-1.4	2,475	-0.06%
2019/07/03	2	63.70	0	0.00	64.10	2	2,500	0.08%
2019/07/02	1	64.00	0	0.00	64.10	1	2,604	0.04%
2019/07/01	0	0.00	1.2	63.93	64.10	-1.2	2,643	-0.05%
2019/06/25	0	0.00	0.7	63.60	63.60	-0.7	2,931	-0.03%
2019/06/24	0	0.00	4	64.00	64.10	-4	2,941	-0.14%
2019/06/21	8	63.78	7.1	63.38	64.20	0.9	2,957	0.03%
2019/06/20	0	0.00	3	63.27	63.60	-3	2,925	-0.10%
2019/06/19	4	61.90	0	0.00	62.10	4	2,921	0.14%
2019/06/18	3	61.43	0	0.00	61.40	3	2,912	0.10%
2019/06/17	3	61.90	0	0.00	61.80	3	2,902	0.10%
2019/06/13	0	0.00	1	62.00	61.90	-1	2,889	-0.03%
2019/06/12	1.1	61.81	0	0.00	61.80	1.1	3,043	0.03%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	0.5	61.30	0	0.00	61.70	0.5	3,047	0.02%
2019/06/06	2	61.00	4	61.18	61.10	-2	3,063	-0.07%
2019/06/05	2	61.90	0	0.00	61.50	2	3,074	0.07%
2019/06/04	1	61.60	0	61.80	61.60	1	3,079	0.03%
2019/06/03	1	61.80	7	61.39	61.90	-6	3,089	-0.19%
2019/05/31	4.1	61.38	2	61.60	61.50	2.1	3,098	0.07%
2019/05/30	1	60.60	4	61.10	60.90	-3	3,080	-0.10%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	0	0.00	1.3	60.75	60.90	-1.3	3,097	-0.04%
2019/05/23	2	60.60	4	60.35	60.70	-2	3,155	-0.06%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	2	61.40	1	61.30	61.60	1	3,173	0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	4.1	61.95	0	0.00	60.70	4.1	3,173	0.13%
2019/05/16	2	62.19	2	62.20	61.30	0	3,158	0.00%
2019/05/15	4	63.08	5	63.10	62.70	-1	3,145	-0.03%
2019/05/14	1	63.50	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1.1	64.46	1	65.00	64.00	0.1	3,151	0.00%
2019/05/10	2	65.95	0	0.00	66.20	2	3,151	0.06%
2019/05/09	2	66.85	1	67.60	66.10	1	3,183	0.03%
2019/05/08	0	0.00	4	68.60	67.70	-4	3,142	-0.13%
2019/05/07	1	69.00	2	68.70	69.40	-1	3,141	-0.03%
2019/05/06	3	68.40	0	67.40	67.30	3	3,145	0.10%
2019/05/02	5	68.80	1	69.40	69.40	4	3,103	0.13%
2019/04/30	2	69.10	0	0.00	69.20	2	3,097	0.06%
2019/04/29	0	0.00	3	69.50	69.40	-3	3,111	-0.10%
2019/04/26	3	69.60	0.2	68.90	68.90	2.8	3,156	0.09%
2019/04/25	0	0.00	2	70.00	69.80	-2	3,184	-0.06%
2019/04/24	4	69.80	4	69.80	69.70	0	3,224	0.00%
2019/04/23	4	68.98	3	69.07	70.00	1	3,261	0.03%
2019/04/22	4.1	69.99	0	0.00	69.50	4.1	3,237	0.13%
2019/04/19	1	69.60	2	70.05	70.00	-1	3,250	-0.03%
2019/04/18	9.1	72.66	2.9	72.23	71.10	6.2	3,247	0.19%
2019/04/17	15.1	72.26	16	72.01	72.00	-0.9	3,148	-0.03%
2019/04/16	15	71.35	2	71.10	71.20	13	3,099	0.42%
2019/04/15	38	70.38	34.1	70.79	71.10	3.9	3,044	0.13%
2019/04/12	19	68.49	19	68.49	68.50	0	2,972	0.00%
2019/04/11	0	0.00	3	67.53	67.30	-3	2,906	-0.10%
2019/04/10	4.1	67.32	3	67.57	67.30	1.1	2,869	0.04%
2019/04/09	1	66.60	12	66.66	66.80	-11	2,774	-0.40%
2019/04/08	10.1	65.45	35.1	66.05	66.70	-25	2,753	-0.91%
2019/04/03	2	64.85	22.1	64.68	65.00	-20.1	2,644	-0.76%
2019/04/02	10	65.01	12	64.64	64.80	-2	2,605	-0.08%
2019/04/01	39.7	64.02	26.1	63.70	63.80	13.6	2,515	0.54%
2019/03/29	6.1	61.85	0	0.00	61.50	6.1	2,361	0.26%
2019/03/27	1	61.70	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.60	1.3	62.07	62.30	-0.3	2,285	-0.01%
2019/03/25	1	61.20	3	61.53	61.80	-2	2,271	-0.09%
2019/03/22	2.1	62.51	12	63.23	62.60	-9.9	2,252	-0.44%
2019/03/21	2	63.50	3	63.40	63.60	-1	2,241	-0.04%
2019/03/19	1	62.40	2.1	62.67	63.00	-1.1	2,303	-0.05%
2019/03/18	15	62.59	3.1	62.21	62.50	11.9	2,379	0.50%
2019/03/15	23.1	62.04	26	61.63	62.40	-2.9	2,362	-0.12%
2019/03/14	0	0.00	0.1	62.10	62.00	-0.1	2,213	0.00%
2019/03/13	2	61.60	0	0.00	61.70	2	2,263	0.09%
2019/03/12	1	61.60	1	61.50	61.40	0	2,262	0.00%
2019/03/11	3	60.93	1	61.10	61.10	2	2,287	0.09%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/06	10	62.10	0	0.00	62.20	10	2,592	0.39%
2019/03/05	1	61.80	1	61.80	61.90	0	2,630	0.00%
2019/03/04	10	62.30	1	62.00	62.20	9	2,653	0.34%
2019/02/27	1	62.80	1	62.80	63.10	0	2,629	0.00%
2019/02/26	2	63.00	1.2	63.18	62.60	0.8	2,632	0.03%
2019/02/25	0.3	63.40	3.1	63.34	63.50	-2.8	2,614	-0.11%
2019/02/21	4	62.05	6	62.03	62.20	-2	2,656	-0.08%
2019/02/20	1	61.60	7.1	61.80	62.00	-6.1	2,649	-0.23%
2019/02/19	2	60.90	1	60.90	60.90	1	2,671	0.04%
2019/02/18	2	60.15	2	60.30	60.20	0	2,725	0.00%
2019/02/15	1	60.60	0	0.00	60.30	1	2,726	0.04%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	9	61.03	3.4	60.79	61.20	5.6	2,788	0.20%
2019/02/12	1	59.70	2	60.45	60.40	-1	2,764	-0.04%
2019/02/11	1	59.80	1.3	59.86	59.50	-0.3	2,750	-0.01%
2019/01/30	4	59.38	2	59.00	59.20	2	2,739	0.07%
2019/01/28	0.1	59.20	1	59.20	59.30	-0.9	2,712	-0.03%
2019/01/25	1	58.80	2	58.65	58.50	-1	2,709	-0.04%
2019/01/24	1	58.50	0	0.00	58.40	1	2,696	0.04%
2019/01/23	0	0.00	1	58.30	58.20	-1	2,708	-0.04%
2019/01/22	0.1	58.50	0	0.00	58.30	0.1	2,716	0.00%
2019/01/21	1	59.10	0	0.00	59.20	1	2,717	0.04%
2019/01/18	3	58.47	5.1	58.62	58.60	-2.1	2,721	-0.08%
2019/01/17	12	57.84	1	58.20	57.90	11	2,715	0.41%
2019/01/16	1	57.70	4	58.03	57.80	-3	2,703	-0.11%
2019/01/15	4	58.00	0	0.00	57.80	4	2,710	0.15%
2019/01/14	13.2	57.95	4	57.80	57.80	9.2	2,683	0.34%
2019/01/11	3.3	58.39	0	0.00	58.30	3.3	2,732	0.12%
2019/01/10	2	58.15	1	58.30	58.30	1	2,715	0.04%
2019/01/09	0.1	59.50	5	59.62	59.20	-4.9	2,704	-0.18%
2019/01/08	9.1	58.90	0	0.00	58.70	9.1	2,689	0.34%
2019/01/07	4.2	59.00	1	59.70	58.90	3.2	2,715	0.12%
2019/01/04	2	58.65	3	58.63	58.90	-1	2,752	-0.04%
2018/12/28	0	0.00	2	60.60	60.50	-2	2,926	-0.07%
2018/12/27	0	0.00	1.1	60.66	60.30	-1.1	2,952	-0.04%
2018/12/26	1	60.00	2.4	60.12	60.00	-1.4	2,956	-0.05%
2018/12/25	0	0.00	15.3	60.10	60.20	-15.3	2,954	-0.52%
2018/12/24	1	60.30	0	0.00	60.60	1	2,958	0.03%
2018/12/22	0	60.30	0	0.00	60.20	0	2,964	0.00%
2018/12/20	1	60.70	1	60.40	60.30	0	2,994	0.00%
2018/12/19	0.1	60.70	1	60.70	61.00	-0.9	2,996	-0.03%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/13	2	60.60	3	60.93	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	1	61.00	61.00	-1	3,043	-0.03%
2018/12/11	8.1	59.75	2	59.40	59.80	6.1	3,016	0.20%
2018/12/10	3	61.17	1	61.00	61.00	2	2,957	0.07%
2018/12/05	2	61.80	0	0.00	62.00	2	2,967	0.07%
2018/12/04	3	63.17	1	62.60	62.80	2	3,000	0.07%
2018/12/03	3	63.03	2	63.50	63.30	1	3,000	0.03%
2018/11/30	2	60.85	10	61.39	62.20	-8	2,962	-0.27%
2018/11/29	2	62.25	0	0.00	61.30	2	2,796	0.07%
2018/11/28	5	62.22	1	62.60	62.10	4	2,739	0.15%
2018/11/27	1	61.60	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.10	0	0.00	61.60	1	2,706	0.04%
2018/11/23	0	0.00	1	60.70	60.90	-1	2,716	-0.04%
2018/11/22	0	0.00	2	61.60	61.20	-2	2,728	-0.07%
2018/11/21	12.1	60.91	1	60.80	61.20	11.1	2,730	0.41%
2018/11/20	6	61.50	4	61.38	61.80	2	2,690	0.07%
2018/11/19	5	62.42	5	62.10	62.50	0	2,640	0.00%
2018/11/16	5	62.68	0	0.00	62.50	5	2,639	0.19%
2018/11/15	3	62.60	0	0.00	62.90	3	2,650	0.11%
2018/11/14	3	64.20	0	0.00	64.10	3	2,607	0.12%
2018/11/13	1.1	64.29	1	65.10	65.20	0.1	2,602	0.00%
2018/11/12	5.2	64.38	1	64.20	64.20	4.2	2,577	0.16%
2018/11/09	0	0.00	2.1	66.81	67.20	-2.1	2,556	-0.08%
2018/11/08	0	0.00	1	66.90	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	2.1	66.71	66.90	-2.1	2,589	-0.08%
2018/11/02	1.1	65.70	0.1	66.70	66.70	1	2,624	0.04%
2018/11/01	1	65.70	16	66.06	66.00	-15	2,627	-0.57%
2018/10/31	5	65.28	0	0.00	65.60	5	2,634	0.19%
2018/10/30	0	0.00	1	64.40	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	1	63.80	64.40	-1	2,627	-0.04%
2018/10/26	2	64.15	3	63.53	64.00	-1	2,630	-0.04%
2018/10/25	3	63.97	2	63.90	63.80	1	2,632	0.04%
2018/10/24	2	65.05	0	0.00	65.00	2	2,626	0.08%
2018/10/23	3.1	65.73	0	0.00	65.00	3.1	2,615	0.12%
2018/10/22	0	0.00	1.1	67.68	68.30	-1.1	2,592	-0.04%
2018/10/19	1.1	65.90	0	0.00	67.10	1.1	2,599	0.04%
2018/10/18	0.1	66.60	0	0.00	66.30	0.1	2,602	0.00%
2018/10/17	2	66.15	1	66.90	65.60	1	2,729	0.04%
2018/10/16	3	65.76	1	66.10	65.20	2	2,760	0.07%
2018/10/12	5	65.12	0	0.00	65.60	5	2,817	0.18%
2018/10/11	6	65.42	47	65.71	64.00	-41	2,844	-1.44%
2018/10/09	1	70.80	10	71.40	70.80	-9	2,746	-0.33%
2018/10/08	1	71.90	21	71.80	71.80	-20	2,745	-0.73%
2018/10/05	36	72.80	26	72.65	72.10	10	2,753	0.36%
2018/10/04	2	73.25	50	73.28	73.20	-48	2,746	-1.75%
2018/10/02	0	74.20	0	74.20	74.00	0	2,753	0.00%
2018/10/01	10.1	75.30	2	75.20	75.20	8.1	2,753	0.29%
2018/09/28	83	74.77	0	0.00	74.50	83	2,776	2.99%
2018/09/27	0	0.00	4	74.55	74.50	-4	2,759	-0.14%
2018/09/26	2	74.80	6.2	74.22	74.80	-4.2	2,749	-0.15%
2018/09/25	4	74.43	0	0.00	74.50	4	2,751	0.15%
2018/09/21	0.1	73.20	2	73.00	73.00	-1.9	2,736	-0.07%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	4.1	73.58	0	0.00	73.90	4.1	2,749	0.15%
2018/09/18	1	73.30	3	73.60	73.30	-2	2,763	-0.07%
2018/09/17	0	0.00	10	73.70	73.70	-10	2,772	-0.36%
2018/09/14	0.1	74.80	2	74.70	74.70	-1.9	2,778	-0.07%
2018/09/13	0	0.00	2	74.45	74.30	-2	2,800	-0.07%
2018/09/12	3	73.67	3	73.30	73.20	0	2,804	0.00%
2018/09/11	12	73.82	1	74.90	74.90	11	2,780	0.40%
2018/09/10	2	73.75	41	74.25	73.50	-39	2,801	-1.39%
2018/09/07	1.1	75.20	0	0.00	75.10	1.1	2,805	0.04%
2018/09/06	0	0.00	1	77.10	76.80	-1	2,777	-0.04%
2018/09/05	3	78.30	0	0.00	77.00	3	2,752	0.11%
2018/09/04	21.1	78.21	0	0.00	78.20	21.1	2,742	0.77%
2018/09/03	0	0.00	50	78.12	77.90	-50	2,730	-1.83%
2018/08/31	0	0.00	3	77.87	78.00	-3	2,746	-0.11%
2018/08/30	1	77.60	1	78.10	77.90	0	2,780	0.00%
2018/08/29	15.1	78.43	32	78.49	78.10	-16.9	2,803	-0.60%
2018/08/28	2.1	77.80	3	77.93	78.00	-0.9	2,797	-0.03%
2018/08/27	1.1	77.40	2	77.50	77.70	-0.9	2,796	-0.03%
2018/08/24	3	77.23	2.3	77.03	77.20	0.7	2,795	0.02%
2018/08/23	4	77.70	7	77.60	77.70	-3	2,873	-0.10%
2018/08/22	1	77.30	5.1	77.64	77.70	-4.1	2,907	-0.14%
2018/08/21	0.1	76.50	0.1	76.50	76.60	0	2,854	0.00%
2018/08/20	0.1	75.50	1.1	75.50	75.50	-1	2,880	-0.03%
2018/08/17	2	75.40	0	0.00	75.50	2	2,900	0.07%
2018/08/16	0	0.00	3.3	75.06	75.40	-3.3	2,907	-0.11%
2018/08/15	0.1	73.50	0	0.00	73.50	0.1	2,892	0.00%
2018/08/14	2	74.15	1	75.10	74.40	1	2,884	0.03%
2018/08/13	2	75.75	2	75.60	75.80	0	2,874	0.00%
2018/08/10	0	0.00	2	77.80	77.60	-2	2,860	-0.07%
2018/08/09	5.1	77.30	0	0.00	77.10	5.1	2,871	0.18%
2018/08/07	15	77.90	3	77.77	77.40	12	2,934	0.41%
2018/08/06	1	77.20	1	77.60	77.70	0	2,953	0.00%
2018/08/03	1	76.90	1	77.00	77.00	0	2,964	0.00%
2018/08/02	0	0.00	3	76.77	76.50	-3	2,963	-0.10%
2018/08/01	2	76.90	9.1	77.01	77.20	-7.1	2,958	-0.24%
2018/07/30	2.1	76.01	5	76.42	76.40	-2.9	2,933	-0.10%
2018/07/27	1.1	76.18	2	76.20	75.60	-0.9	2,917	-0.03%
2018/07/26	3	76.10	1	76.70	76.30	2	2,895	0.07%
2018/07/25	22	76.14	1	76.20	75.80	21	2,889	0.73%
2018/07/24	9	79.37	22.3	79.44	80.00	-13.3	2,837	-0.47%
2018/07/23	4	78.50	15	78.67	78.80	-11	2,711	-0.41%
2018/07/20	20	78.70	1	78.20	78.30	19	2,691	0.71%
2018/07/19	10	78.40	6	78.37	78.40	4	2,671	0.15%
2018/07/18	8	77.19	8.2	77.15	77.50	-0.2	2,648	-0.01%
2018/07/17	16.1	75.98	0	0.00	75.60	16.1	2,580	0.62%
2018/07/16	1.1	75.79	1	75.80	75.50	0.1	2,560	0.00%
2018/07/13	40	74.83	4	74.88	75.20	36	2,578	1.40%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/10	1	73.60	0	73.70	73.60	1	2,630	0.04%
2018/07/09	1	73.20	0	0.00	72.90	1	2,639	0.04%
2018/07/05	33	73.02	1	73.00	72.70	32	2,658	1.20%
2018/07/04	1	73.40	0	0.00	73.20	1	2,677	0.04%
2018/07/02	2	73.35	2	73.20	73.20	0	2,758	0.00%
2018/06/29	2	72.65	5	74.34	74.60	-3	2,737	-0.11%
2018/06/28	0	0.00	10	72.10	72.30	-10	2,698	-0.37%
2018/06/27	3	72.40	1	72.20	72.50	2	2,742	0.07%
2018/06/25	2	72.85	1	72.80	72.80	1	2,720	0.04%
2018/06/22	8	73.26	15	73.50	73.30	-7	2,716	-0.26%
2018/06/21	6.3	74.00	3	74.00	74.00	3.3	2,690	0.12%
2018/06/20	3	74.23	0	0.00	74.20	3	2,712	0.11%
2018/06/19	1	74.40	1	74.30	74.70	0	2,717	0.00%
2018/06/15	2	75.45	1	75.10	75.10	1	2,693	0.04%
2018/06/14	1.2	75.44	0	0.00	75.40	1.2	2,675	0.04%
2018/06/13	1	76.90	5	76.82	76.90	-4	2,662	-0.15%
2018/06/12	4	76.33	0	0.00	76.70	4	2,731	0.15%
2018/06/11	1.8	77.24	7	76.89	77.30	-5.2	2,758	-0.19%
2018/06/08	9.1	77.43	3	77.43	77.20	6.1	2,814	0.22%
2018/06/07	1	77.90	1.3	77.77	78.00	-0.3	2,831	-0.01%
2018/06/06	2	76.55	6	76.82	77.00	-4	2,826	-0.14%
2018/06/05	0.1	75.70	1	75.50	75.70	-0.9	2,811	-0.03%
2018/06/04	1	75.50	5	75.56	75.50	-4	2,800	-0.14%
2018/06/01	1	74.30	0	0.00	74.70	1	2,791	0.04%
2018/05/31	3	74.07	1	74.20	73.80	2	2,810	0.07%
2018/05/30	5	74.60	0	0.00	74.20	5	2,753	0.18%
2018/05/29	5.1	75.28	1	75.60	75.40	4.1	2,733	0.15%
2018/05/28	19.1	75.74	0	0.00	75.70	19.1	2,782	0.69%
2018/05/25	11	75.20	1.2	75.42	75.10	9.8	2,787	0.35%
2018/05/24	2.3	74.22	2	74.50	74.80	0.3	2,763	0.01%
2018/05/23	1	73.60	1	73.40	73.30	0	2,769	0.00%
2018/05/22	2.1	74.05	10	74.20	74.00	-7.9	2,812	-0.28%
2018/05/21	3	74.20	2	74.35	74.10	1	2,838	0.04%
2018/05/18	4	73.70	2	73.90	73.40	2	2,859	0.07%
2018/05/17	4	74.20	0	0.00	74.00	4	2,885	0.14%
2018/05/16	1.3	74.40	1	74.40	74.20	0.3	2,893	0.01%
2018/05/15	8.1	75.69	41	75.72	75.20	-32.9	2,918	-1.13%
2018/05/14	4	78.08	4	78.10	78.00	0	3,054	0.00%
2018/05/11	1.1	77.31	2	77.45	77.30	-0.9	3,059	-0.03%
2018/05/10	5	76.72	2	76.70	76.60	3	3,081	0.10%
2018/05/09	1	76.30	0	0.00	76.40	1	3,120	0.03%
2018/05/08	1	75.70	2	76.05	75.80	-1	3,151	-0.03%
2018/05/07	11	75.61	5.3	75.47	76.00	5.7	3,203	0.18%
2018/05/02	15.1	74.66	3	74.37	74.40	12.1	3,305	0.37%
2018/04/30	2.1	74.39	15	74.07	73.90	-12.9	3,319	-0.39%
2018/04/27	0.1	74.00	60.1	74.00	73.90	-60	3,334	-1.80%
2018/04/26	17.1	75.11	0	0.00	74.00	17.1	3,351	0.51%
2018/04/25	2	72.60	0	0.00	74.90	2	3,411	0.06%
2018/04/24	6.1	73.23	3	73.07	72.80	3.1	3,429	0.09%
2018/04/23	5	75.14	39.1	74.90	74.90	-34.1	3,419	-1.00%
2018/04/20	0	0.00	1	76.00	76.00	-1	3,428	-0.03%
2018/04/19	3	75.87	2	75.95	76.90	1	3,439	0.03%
2018/04/18	2.1	76.70	2	77.15	76.30	0.1	3,440	0.00%
2018/04/17	3	77.80	19	77.54	77.50	-16	3,405	-0.47%
2018/04/16	0	0.00	17	78.60	78.60	-17	3,410	-0.50%
2018/04/13	1	78.80	0	0.00	78.50	1	3,451	0.03%
2018/04/12	2	78.40	2.1	78.55	78.50	-0.1	3,452	0.00%
2018/04/11	14.1	78.52	32	78.74	78.80	-17.9	3,453	-0.52%
2018/04/10	32	77.11	1	77.40	77.70	31	3,446	0.90%
2018/04/09	11	77.48	7	77.52	77.80	4	3,436	0.12%
2018/04/03	51	78.16	20	78.10	78.20	31	3,371	0.92%
2018/04/02	2.1	79.20	10.2	79.89	79.20	-8.1	3,358	-0.24%
2018/03/31	11	79.81	0	0.00	79.60	11	3,374	0.33%
2018/03/30	24	80.19	15	80.15	80.00	9	3,364	0.27%
2018/03/29	3	78.27	1	78.20	78.10	2	3,343	0.06%
2018/03/28	5	78.10	1	78.10	78.40	4	3,356	0.12%
2018/03/27	2.1	78.50	0.3	78.50	78.40	1.8	3,370	0.05%
2018/03/26	1	78.20	3	77.97	78.00	-2	3,427	-0.06%
2018/03/23	13	78.00	2	78.10	78.40	11	3,463	0.32%
2018/03/22	8	79.66	2	79.50	79.30	6	3,466	0.17%
2018/03/21	0.2	79.90	16	79.90	79.90	-15.8	3,443	-0.46%
2018/03/20	5	78.80	2	78.95	79.00	3	3,488	0.09%
2018/03/19	3	79.27	1	79.40	79.30	2	3,476	0.06%
2018/03/16	0	0.00	31	79.21	79.10	-31	3,490	-0.89%
2018/03/15	22.1	79.45	1	80.10	79.60	21.1	3,438	0.61%
2018/03/14	33	80.30	19	80.24	80.10	14	3,435	0.41%
2018/03/13	4	81.48	16	81.79	81.70	-12	3,424	-0.35%
2018/03/12	15.5	81.03	21.2	81.12	81.20	-5.7	3,469	-0.16%
2018/03/09	29.1	80.06	18	79.73	79.70	11.1	3,486	0.32%
2018/03/08	1	78.50	2	79.05	79.00	-1	3,472	-0.03%
2018/03/07	12	78.90	1	80.00	78.90	11	3,486	0.32%
2018/03/06	108	79.00	2	78.95	78.90	106	3,619	2.93%	大買/鉅額交易
2018/03/05	0	0.00	1	78.50	78.50	-1	3,701	-0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	12	79.83	1	79.70	79.70	11	3,870	0.28%
2018/02/27	0.1	79.80	100	80.00	79.40	-99.9	3,917	-2.55%
2018/02/26	2.1	80.10	0	0.00	79.90	2.1	3,930	0.05%
2018/02/23	0	0.00	3	79.80	79.40	-3	3,963	-0.08%
2018/02/22	3	78.93	0	0.00	79.00	3	4,008	0.07%
2018/02/21	2	79.50	11.2	79.80	80.30	-9.2	3,997	-0.23%
2018/02/12	25	78.16	40	78.52	78.30	-15	4,036	-0.37%
2018/02/09	13	78.48	0	0.00	78.50	13	4,084	0.32%
2018/02/08	2	79.80	1	79.20	79.20	1	4,135	0.02%
2018/02/07	11	80.45	6	80.47	80.30	5	4,252	0.12%
2018/02/06	82	80.18	73	79.08	78.70	9	4,506	0.20%
2018/02/05	3	82.40	3	82.67	82.90	0	4,409	0.00%
2018/02/02	11	84.09	0	0.00	84.10	11	4,464	0.25%
2018/02/01	4	84.55	39	84.82	85.00	-35	4,546	-0.77%
2018/01/31	16	83.26	2	83.15	83.40	14	4,596	0.30%
2018/01/30	35	83.57	55	83.84	83.50	-20	4,616	-0.43%
2018/01/29	5.1	84.78	4	84.50	84.50	1.1	4,613	0.02%
2018/01/26	33.1	85.51	5.5	85.53	85.60	27.6	4,648	0.59%
2018/01/25	0	0.00	1	87.20	86.70	-1	4,642	-0.02%
2018/01/24	5.1	85.95	9	86.08	86.50	-4	4,754	-0.08%
2018/01/23	2	86.30	0	0.00	86.20	2	4,991	0.04%
2018/01/22	1	86.10	2	86.65	86.90	-1	5,056	-0.02%
2018/01/19	12	87.52	13.2	87.61	87.40	-1.2	5,104	-0.02%
2018/01/18	98	87.14	1	87.20	86.70	97	5,113	1.90%
2018/01/17	0	0.00	2.2	86.64	87.00	-2.2	5,111	-0.04%
2018/01/16	2.1	86.26	12	86.48	86.50	-9.9	5,143	-0.19%
2018/01/15	17.9	86.60	1.5	86.20	86.20	16.4	5,168	0.32%
2018/01/12	0	0.00	21	85.78	85.60	-21	5,232	-0.40%
2018/01/10	36	84.20	0	0.00	84.10	36	5,311	0.68%
2018/01/09	2.1	85.45	3	85.97	85.50	-0.9	5,335	-0.02%
2018/01/08	2.1	85.01	35	85.21	85.30	-32.9	5,403	-0.61%
2018/01/05	0.1	85.30	1	84.60	85.30	-0.9	5,519	-0.02%
2018/01/04	2.1	84.96	34.8	84.89	85.10	-32.8	5,855	-0.56%
2018/01/03	1.1	84.83	1	85.00	85.10	0.1	5,923	0.00%
2018/01/02	13.1	84.69	1	85.00	85.00	12.1	5,953	0.20%