富邦公司治理 (00692)-富邦-敦南券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
44.52
漲跌
▲0.42
漲幅
+0.95%
成交量
1,841張
產業
上市
603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

富邦公司治理 (00692)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.1	44.67	5.2	44.69	44.52	-3.1	2,688	-0.11%
2024/12/02	1.1	44.00	5.3	43.99	44.10	-4.2	2,680	-0.16%
2024/11/29	10.1	43.02	2	43.06	43.24	8.2	2,676	0.31%
2024/11/28	2.9	43.00	3.9	43.18	43.14	-1	2,692	-0.04%
2024/11/27	10.3	43.53	1.7	43.73	43.25	8.6	2,755	0.31%
2024/11/26	3.9	43.79	0.5	43.98	44.09	3.5	2,720	0.13%
2024/11/25	4.3	44.48	0.4	44.90	44.37	3.9	2,670	0.15%
2024/11/22	1.4	44.48	4.4	44.48	44.51	-3	2,693	-0.11%
2024/11/21	10.5	43.66	1.7	43.87	43.74	8.9	2,684	0.33%
2024/11/20	6	44.18	2.4	44.48	44.10	3.6	2,641	0.14%
2024/11/19	0.5	44.33	10.9	44.21	44.34	-10.4	2,618	-0.40%
2024/11/18	11.9	43.94	4.9	43.99	43.86	7.1	2,617	0.27%
2024/11/15	5.5	45.03	2.7	44.96	45.00	2.8	2,573	0.11%
2024/11/14	7.7	44.72	6.1	44.83	44.82	1.6	2,601	0.06%
2024/11/13	10.5	45.18	8.8	45.19	45.18	1.7	2,548	0.07%
2024/11/12	22.9	45.62	4.5	45.42	45.40	18.4	2,522	0.73%
2024/11/11	32.3	46.18	7.8	46.31	46.45	24.5	2,474	0.99%
2024/11/08	13.4	46.36	12.7	46.47	46.41	0.7	2,478	0.03%
2024/11/07	0.4	45.94	20.3	45.96	46.04	-19.8	2,513	-0.79%
2024/11/06	7.5	45.80	23.6	45.70	45.59	-16.1	2,518	-0.64%
2024/11/05	0.4	45.09	2.4	45.25	45.27	-2	2,529	-0.08%
2024/11/04	7.6	44.80	5.1	44.98	45.17	2.5	2,614	0.09%
2024/11/01	8.8	44.18	0.2	44.47	44.61	8.6	2,819	0.31%
2024/10/30	3.1	45.06	1.2	45.27	44.93	1.9	2,845	0.07%
2024/10/29	25	44.89	1.8	45.10	44.93	23.2	2,866	0.81%
2024/10/28	9.2	45.87	1.3	46.27	45.80	8	2,829	0.28%
2024/10/25	0.3	45.83	8.3	45.79	45.91	-8	2,839	-0.28%
2024/10/24	12.8	45.89	14.1	45.75	45.58	-1.3	2,860	-0.05%
2024/10/23	9.2	45.87	7.1	45.91	45.85	2.1	2,921	0.07%
2024/10/22	11	45.86	3.2	46.01	46.08	7.7	2,936	0.26%
2024/10/21	1.7	46.39	10.7	46.46	46.20	-9	3,023	-0.30%
2024/10/18	20.9	46.55	5.7	46.49	46.20	15.2	3,074	0.49%
2024/10/17	5.6	45.02	1.4	45.24	45.22	4.2	3,095	0.14%
2024/10/16	21	44.96	11.6	45.17	45.11	9.4	3,178	0.29%
2024/10/15	0.4	45.28	11.4	45.66	45.75	-11	3,206	-0.34%
2024/10/14	4.6	44.79	7.3	44.91	44.92	-2.7	3,224	-0.08%
2024/10/11	2.8	44.62	14	44.77	44.87	-11.2	3,283	-0.34%
2024/10/09	0.5	44.32	15.9	44.44	44.30	-15.4	3,319	-0.46%
2024/10/08	16.6	43.71	1.6	43.95	43.87	15	3,344	0.45%
2024/10/07	3.6	43.88	10.2	43.87	44.10	-6.6	3,402	-0.19%
2024/10/04	2.3	43.19	3.5	43.37	43.17	-1.2	3,475	-0.04%
2024/10/01	4.6	43.12	2	43.21	43.20	2.6	3,490	0.07%
2024/09/30	22.3	43.43	3.4	43.23	43.04	18.8	3,562	0.53%
2024/09/27	4.6	44.41	4.3	44.50	44.21	0.3	3,549	0.01%
2024/09/26	4.7	44.31	4.6	44.46	44.29	0.1	3,575	0.00%
2024/09/25	1.1	44.09	9.6	44.07	44.08	-8.5	3,533	-0.24%
2024/09/24	5.4	42.99	1.7	43.11	43.37	3.7	3,526	0.10%
2024/09/23	4.3	42.99	5.9	43.02	43.01	-1.5	3,518	-0.04%
2024/09/20	2.7	43.02	3.3	43.10	42.82	-0.6	3,549	-0.02%
2024/09/19	3.1	41.79	9.8	41.96	42.33	-6.6	3,581	-0.19%
2024/09/18	6.1	41.86	3.2	42.06	41.76	2.9	3,637	0.08%
2024/09/16	0.6	41.93	5.6	42.06	42.12	-5	3,667	-0.14%
2024/09/13	1.3	41.77	11.3	41.87	41.88	-10	3,694	-0.27%
2024/09/12	0.2	41.68	13.2	41.56	41.70	-13	3,777	-0.35%
2024/09/11	1.4	40.47	2.3	40.53	40.43	-1	3,796	-0.03%
2024/09/10	2.5	40.49	2.6	40.73	40.61	-0.1	3,837	0.00%
2024/09/09	10.3	40.31	8.8	40.37	40.52	1.5	3,842	0.04%
2024/09/06	0	41.07	1.3	41.07	41.14	-1.3	3,857	-0.03%
2024/09/05	7.7	40.97	4.1	40.97	40.60	3.6	3,943	0.09%
2024/09/04	35.2	40.53	9.1	40.57	40.47	26.1	3,951	0.66%
2024/09/03	2.5	42.31	4.4	42.27	42.29	-1.9	3,849	-0.05%
2024/09/02	3.3	42.46	4.9	42.60	42.40	-1.6	3,945	-0.04%
2024/08/30	2.7	42.39	5.7	42.49	42.39	-3	4,029	-0.08%
2024/08/29	14.9	42.24	2.2	42.45	42.30	12.7	4,087	0.31%
2024/08/28	0.7	42.49	8.5	42.50	42.97	-7.8	4,014	-0.19%
2024/08/27	6.7	42.36	2.2	42.48	42.45	4.5	4,030	0.11%
2024/08/26	3.9	42.78	27.3	42.75	42.56	-23.5	4,052	-0.58%
2024/08/23	3.2	42.34	7	42.26	42.50	-3.8	4,025	-0.10%
2024/08/22	1.5	42.48	0.7	42.45	42.46	0.8	4,031	0.02%
2024/08/21	2.7	42.77	0.9	42.99	42.78	1.8	4,064	0.04%
2024/08/20	2.1	43.20	5	43.31	43.04	-2.9	4,069	-0.07%
2024/08/19	3.3	43.01	5.4	43.06	42.97	-2.1	4,076	-0.05%
2024/08/16	5.1	42.99	7.9	43.01	42.97	-2.9	4,087	-0.07%
2024/08/15	3.4	42.40	1.2	42.65	42.16	2.2	4,046	0.05%
2024/08/14	1.7	42.33	19	42.59	42.42	-17.3	4,074	-0.42%
2024/08/13	1.2	41.98	5.1	41.94	41.92	-3.8	4,072	-0.09%
2024/08/12	2.2	41.99	9.8	41.79	41.78	-7.6	4,116	-0.18%
2024/08/09	13.9	41.28	12.3	41.17	41.32	1.6	4,201	0.04%
2024/08/08	23.3	40.22	3	40.43	40.14	20.3	4,152	0.49%
2024/08/07	2.4	40.85	15.7	40.29	40.84	-13.3	4,145	-0.32%
2024/08/06	11.9	39.02	74.2	39.25	39.49	-62.3	4,108	-1.52%
2024/08/05	72.7	38.47	34.9	38.35	37.77	37.8	4,011	0.94%
2024/08/02	15.7	41.71	2.2	41.78	41.31	13.5	3,777	0.36%
2024/08/01	2.3	43.21	3.2	43.43	43.25	-0.9	3,691	-0.02%
2024/07/31	12.1	42.51	3.2	42.36	42.55	8.9	3,685	0.24%
2024/07/30	8	42.08	4	42.11	42.55	3.9	3,673	0.11%
2024/07/29	2	42.70	3.3	42.71	42.59	-1.3	3,641	-0.04%
2024/07/26	54.8	42.13	35.2	42.18	42.17	19.7	3,617	0.54%
2024/07/23	6.3	43.20	15.2	43.25	43.63	-8.9	3,552	-0.25%
2024/07/22	16.5	42.94	6	42.92	42.60	10.5	3,559	0.29%
2024/07/19	23.9	44.24	17.4	43.98	43.85	6.5	3,483	0.19%
2024/07/18	36.6	44.58	17.8	44.60	44.75	18.8	3,479	0.54%
2024/07/17	41	45.86	41.1	45.74	45.61	-0.1	3,417	0.00%
2024/07/16	22.6	46.11	41.1	46.35	46.08	-18.6	3,383	-0.55%
2024/07/15	4.4	46.36	16.2	46.33	46.28	-11.8	3,476	-0.34%
2024/07/12	35.4	46.49	6.4	46.43	46.33	29	3,456	0.84%
2024/07/11	0.1	47.13	34.4	47.37	47.55	-34.3	3,411	-1.01%
2024/07/10	2	46.18	5.3	46.43	46.66	-3.4	3,510	-0.10%
2024/07/09	4.6	46.32	2.7	46.40	46.43	1.9	3,589	0.05%
2024/07/08	7.2	46.32	4.3	46.28	46.48	2.9	3,524	0.08%
2024/07/05	8.3	45.40	2.1	45.43	45.31	6.1	3,471	0.18%
2024/07/04	0.5	45.30	6.3	45.37	45.43	-5.7	3,515	-0.16%
2024/07/03	1.2	44.28	14.5	44.41	44.49	-13.3	3,542	-0.38%
2024/07/02	3.1	43.98	9.5	43.93	44.01	-6.4	3,548	-0.18%
2024/07/01	11.8	44.44	3.6	44.51	44.26	8.2	3,574	0.23%
2024/06/28	0.7	44.06	3.1	44.18	44.22	-2.4	3,565	-0.07%
2024/06/27	1.2	43.61	1.2	43.85	43.91	0	3,569	0.00%
2024/06/26	2.2	43.86	7.4	44.02	43.97	-5.2	3,602	-0.14%
2024/06/25	4.4	43.32	3.9	43.49	43.64	0.6	3,643	0.02%
2024/06/24	13.8	43.75	11	43.84	43.64	2.8	3,706	0.08%
2024/06/21	1.8	44.44	1.6	44.72	44.60	0.2	3,749	0.00%
2024/06/20	4	44.70	4.7	44.66	44.87	-0.8	3,732	-0.02%
2024/06/19	2.9	44.19	11.7	44.37	44.58	-8.9	3,749	-0.24%
2024/06/18	2.2	43.31	3.9	43.34	43.35	-1.7	3,729	-0.04%
2024/06/17	0.6	42.69	14.2	42.72	42.71	-13.6	3,720	-0.37%
2024/06/14	5.1	42.61	16.6	42.62	42.68	-11.5	3,697	-0.31%
2024/06/13	15.4	42.55	0.7	42.49	42.41	14.7	3,739	0.39%
2024/06/12	3.2	41.81	19	41.54	41.82	-15.9	3,723	-0.43%
2024/06/11	1.2	41.38	0.7	41.51	41.37	0.5	3,697	0.01%
2024/06/07	3.6	41.34	0.2	41.38	41.33	3.4	3,702	0.09%
2024/06/06	60.2	41.54	67.6	41.48	41.59	-7.3	3,720	-0.20%
2024/06/05	2.4	40.12	6.9	40.27	40.52	-4.5	3,659	-0.12%
2024/06/04	4.2	40.20	0.1	40.16	40.15	4.1	3,797	0.11%
2024/06/03	2.1	40.58	3.7	40.61	40.62	-1.6	3,876	-0.04%
2024/05/31	2.8	40.14	9.9	40.30	40.00	-7.1	3,927	-0.18%
2024/05/30	6.6	40.31	5.9	40.41	40.23	0.7	3,966	0.02%
2024/05/29	2.4	41.00	0.3	40.98	40.92	2.1	4,117	0.05%
2024/05/28	0.5	41.29	12.4	41.33	41.40	-11.9	4,120	-0.29%
2024/05/27	6.6	41.21	5	41.30	41.20	1.6	4,145	0.04%
2024/05/24	2	40.74	12	40.69	40.73	-10	4,163	-0.24%
2024/05/23	0.1	40.71	4.7	40.77	40.82	-4.6	4,190	-0.11%
2024/05/22	0.1	40.22	6.5	40.52	40.62	-6.4	4,238	-0.15%
2024/05/21	2.4	39.95	0.1	39.97	39.94	2.2	4,350	0.05%
2024/05/20	4.2	39.99	2	40.03	40.01	2.2	4,463	0.05%
2024/05/17	1.9	40.09	0.2	40.10	40.04	1.8	4,530	0.04%
2024/05/16	5.1	40.26	12.7	40.39	40.10	-7.6	4,575	-0.17%
2024/05/15	1.5	40.09	13.1	40.08	39.86	-11.6	4,571	-0.25%
2024/05/14	0.2	39.17	60.6	39.32	39.47	-60.5	4,552	-1.33%
2024/05/13	0.6	39.23	4.2	39.31	39.21	-3.7	4,561	-0.08%
2024/05/10	2.2	38.70	7.7	38.80	38.93	-5.5	4,554	-0.12%
2024/05/09	2.7	38.70	3.5	38.76	38.57	-0.8	4,560	-0.02%
2024/05/08	0.1	38.58	133.5	38.50	38.69	-133.5	4,552	-2.93%	大賣/鉅額交易
2024/05/07	0.3	38.54	7.5	38.59	38.63	-7.2	4,583	-0.16%
2024/05/06	0.4	38.44	18.1	38.42	38.42	-17.7	4,614	-0.38%
2024/05/03	1.9	37.89	5.5	38.00	37.82	-3.6	4,616	-0.08%
2024/05/02	7.1	37.77	1.3	37.81	37.69	5.8	4,662	0.12%
2024/04/30	4.8	38.26	5.8	38.32	38.19	-1.1	4,665	-0.02%
2024/04/29	0.5	37.98	13.4	38.22	38.25	-12.9	4,692	-0.27%
2024/04/26	1.4	37.60	7.1	37.67	37.63	-5.6	4,700	-0.12%
2024/04/25	7.8	37.13	0.2	37.25	37.05	7.7	4,723	0.16%
2024/04/24	0	0.00	3.7	37.53	37.65	-3.7	4,690	-0.08%
2024/04/23	60.4	36.68	2.4	36.77	36.70	58	4,641	1.25%
2024/04/22	51.5	36.34	5.3	36.47	36.37	46.2	4,671	0.99%
2024/04/19	49.6	36.52	14.8	36.42	36.44	34.8	4,634	0.75%
2024/04/18	16.8	37.61	3.7	37.97	38.06	13.1	4,469	0.29%
2024/04/17	8.2	37.50	20.5	37.66	37.77	-12.3	4,464	-0.27%
2024/04/16	108.4	37.41	87.2	37.33	37.29	21.2	4,424	0.48%	大買/
2024/04/15	7.3	38.43	13.2	38.43	38.47	-5.9	4,285	-0.14%
2024/04/12	0.4	38.83	0.6	38.90	38.82	-0.1	4,199	0.00%
2024/04/11	13.6	38.81	10.1	38.70	38.86	3.5	4,201	0.08%
2024/04/10	10.2	38.98	9.4	39.02	38.90	0.8	4,158	0.02%
2024/04/09	2.3	38.73	6.8	38.77	38.96	-4.6	4,137	-0.11%
2024/04/08	0.1	38.23	3.6	38.17	38.22	-3.5	4,077	-0.09%
2024/04/03	2.7	37.97	2.6	38.14	37.99	0.2	4,118	0.00%
2024/04/02	0	0.00	24.6	38.26	38.30	-24.6	4,084	-0.60%
2024/04/01	4.8	37.83	13.2	37.99	37.74	-8.4	4,118	-0.20%
2024/03/29	0.1	37.82	23.6	37.96	37.95	-23.5	4,198	-0.56%
2024/03/28	3.2	37.67	2	37.78	37.76	1.3	4,151	0.03%
2024/03/27	12.4	37.71	3.9	37.75	37.81	8.5	4,084	0.21%
2024/03/26	5.4	37.89	2.5	37.97	37.81	2.9	4,001	0.07%
2024/03/25	0.1	37.78	23.9	37.76	37.70	-23.8	3,908	-0.61%
2024/03/22	0.3	37.67	1.1	37.79	37.76	-0.8	3,901	-0.02%
2024/03/21	0.4	37.47	34	37.64	37.77	-33.6	3,884	-0.86%
2024/03/20	12.3	36.94	4.2	37.11	36.90	8.1	3,876	0.21%
2024/03/19	1.3	36.95	5.4	37.05	37.09	-4.1	3,898	-0.11%
2024/03/18	5.7	36.92	23.6	36.85	37.04	-18	3,905	-0.46%
2024/03/15	8	36.93	8.3	36.94	36.88	-0.3	3,870	-0.01%
2024/03/14	8.7	37.20	12.3	37.17	37.16	-3.6	3,850	-0.09%
2024/03/13	2.2	37.25	121.2	37.28	37.22	-119	3,794	-3.14%	大賣/鉅額交易
2024/03/12	4.2	36.77	25.2	36.83	37.07	-20.9	3,782	-0.55%
2024/03/11	11.3	36.73	11	36.79	36.71	0.3	3,773	0.01%
2024/03/08	5.7	37.00	37.2	36.98	36.97	-31.5	3,756	-0.84%
2024/03/07	0.6	36.45	26.2	36.44	36.56	-25.6	3,543	-0.72%
2024/03/06	16.5	35.49	39.1	35.72	35.86	-22.6	3,406	-0.66%
2024/03/05	0.3	35.62	15.8	35.64	35.71	-15.4	3,359	-0.46%
2024/03/04	1.3	35.37	41.8	35.21	35.40	-40.6	3,316	-1.22%
2024/03/01	0.6	34.71	5	34.70	34.67	-4.4	3,180	-0.14%
2024/02/29	3.3	34.62	6	34.59	34.74	-2.8	3,202	-0.09%
2024/02/27	1.4	34.69	62.7	34.60	34.70	-61.2	3,162	-1.94%
2024/02/26	4.5	34.76	21.8	34.75	34.86	-17.2	3,123	-0.55%
2024/02/23	4.9	34.77	21.5	34.79	34.76	-16.5	3,088	-0.54%
2024/02/22	2.4	34.52	48.2	34.47	34.58	-45.8	3,066	-1.49%
2024/02/21	10.3	34.28	2.6	34.32	34.36	7.7	2,958	0.26%
2024/02/20	0	0.00	13.4	34.41	34.43	-13.4	2,885	-0.46%
2024/02/19	10.6	34.14	5.5	34.16	34.21	5.1	2,882	0.18%
2024/02/16	11.8	34.31	6.9	34.33	34.23	4.9	2,926	0.17%
2024/02/15	15	34.33	44	34.33	34.41	-29	2,945	-0.98%
2024/02/05	4.1	33.08	2.3	33.13	33.19	1.9	2,885	0.06%
2024/02/02	0.6	33.02	17.2	33.01	33.07	-16.6	2,911	-0.57%
2024/02/01	1.6	32.77	0	0.00	32.94	1.6	2,908	0.06%
2024/01/31	24	32.84	0	0.00	32.82	24	2,911	0.82%
2024/01/30	2.4	33.21	0.1	33.25	33.18	2.3	2,906	0.08%
2024/01/29	0.5	33.24	22.7	33.24	33.27	-22.1	2,916	-0.76%
2024/01/26	0.3	33.03	3.2	33.08	33.05	-2.9	2,883	-0.10%
2024/01/25	5.6	33.04	58.7	33.04	33.05	-53.1	2,863	-1.86%
2024/01/24	1	32.77	48.3	32.73	32.72	-47.3	2,813	-1.68%
2024/01/23	0	32.63	9.2	32.70	32.74	-9.2	2,808	-0.33%
2024/01/22	1.8	32.62	23.4	32.63	32.62	-21.5	2,805	-0.77%
2024/01/19	2.2	32.37	18.9	32.39	32.50	-16.7	2,782	-0.60%
2024/01/18	3.1	31.56	3.9	31.61	31.62	-0.8	2,782	-0.03%
2024/01/17	4.9	31.55	2.2	31.60	31.49	2.7	2,780	0.10%
2024/01/16	9	31.78	2.1	31.79	31.72	6.8	2,773	0.25%
2024/01/15	0	0.00	1.4	32.05	32.03	-1.4	2,737	-0.05%
2024/01/12	1.3	31.85	1.2	31.95	31.91	0.1	2,754	0.01%
2024/01/11	2	31.96	1.3	32.04	32.02	0.7	2,750	0.03%
2024/01/10	2.5	31.91	2.1	31.92	31.90	0.4	2,747	0.01%
2024/01/09	0.3	32.04	1.4	32.12	32.03	-1.1	2,734	-0.04%
2024/01/08	0.3	32.08	4.4	32.10	32.09	-4.1	2,740	-0.15%
2024/01/05	3.6	31.92	0.2	32.07	31.89	3.4	2,720	0.13%
2024/01/03	9.9	32.02	3	32.03	31.99	6.9	2,720	0.25%
2024/01/02	0.8	32.44	25	32.42	32.49	-24.2	2,695	-0.90%
2023/12/29	0.3	32.55	0.8	32.55	32.54	-0.5	2,661	-0.02%
2023/12/28	0.1	32.60	0.1	32.63	32.63	0	2,603	0.00%
2023/12/27	0.2	32.47	6.3	32.55	32.62	-6.1	2,589	-0.24%
2023/12/26	25.1	32.25	14.3	32.34	32.39	10.8	2,543	0.43%
2023/12/25	25.5	32.14	0.5	32.13	32.11	25	2,462	1.02%
2023/12/22	0	0.00	0.1	32.10	32.05	-0.1	2,473	0.00%
2023/12/21	2.8	31.88	1.9	31.96	31.97	0.9	2,499	0.04%
2023/12/20	1.1	32.15	1.1	32.20	32.21	0	2,482	0.00%
2023/12/19	0.1	32.05	1	32.08	32.09	-0.9	2,498	-0.04%
2023/12/18	0.5	32.10	2.2	32.16	32.18	-1.7	2,569	-0.07%
2023/12/15	1.4	32.22	2.7	32.21	32.15	-1.3	2,532	-0.05%
2023/12/14	0.3	31.99	3.2	32.05	32.07	-2.9	2,486	-0.12%
2023/12/13	0	0.00	37.3	31.73	31.75	-37.3	2,484	-1.50%
2023/12/12	4.3	31.78	64.4	31.73	31.73	-60	2,464	-2.44%
2023/12/11	2.3	31.62	6.1	31.63	31.64	-3.8	2,452	-0.15%
2023/12/08	0	31.60	3.6	31.71	31.63	-3.5	2,451	-0.14%
2023/12/07	4.2	31.48	9.7	31.45	31.43	-5.5	2,430	-0.23%
2023/12/06	0.1	31.69	0.4	31.67	31.63	-0.3	2,441	-0.01%
2023/12/05	3	31.47	0	0.00	31.50	3	2,430	0.12%
2023/12/04	0	31.73	0.6	31.74	31.72	-0.6	2,415	-0.02%
2023/12/01	1.2	31.59	4.6	31.69	31.70	-3.3	2,438	-0.14%
2023/11/30	3.2	31.61	1.3	31.65	31.68	1.9	2,411	0.08%
2023/11/29	1.1	31.62	0.7	31.72	31.60	0.4	2,376	0.02%
2023/11/28	2.4	31.50	8.2	31.64	31.65	-5.7	2,355	-0.24%
2023/11/27	5.2	31.46	3.4	31.53	31.40	1.8	2,320	0.08%
2023/11/24	0.2	31.58	3.5	31.62	31.58	-3.3	2,272	-0.14%
2023/11/22	2	31.66	2	31.62	31.58	0	2,282	0.00%
2023/11/21	0.1	31.81	15.1	31.81	31.85	-15	2,282	-0.66%
2023/11/20	4.3	31.48	0.1	31.54	31.48	4.2	2,244	0.19%
2023/11/17	8.4	31.57	2.4	31.55	31.54	6	2,223	0.27%
2023/11/16	5.9	31.50	1.1	31.65	31.54	4.9	2,165	0.23%
2023/11/15	26.4	32.46	1.9	32.58	32.55	24.5	2,079	1.18%
2023/11/14	8.1	32.19	8.2	32.20	32.15	-0.1	1,989	0.00%
2023/11/13	4	32.06	2.9	32.13	32.04	1.1	1,937	0.06%
2023/11/10	3	31.63	0.5	31.68	31.64	2.5	1,958	0.13%
2023/11/09	6.2	31.68	5	31.71	31.77	1.2	1,911	0.06%
2023/11/08	12	31.73	12.2	31.66	31.71	-0.2	1,951	-0.01%
2023/11/07	17	31.57	0	0.00	31.59	17	1,935	0.88%
2023/11/06	46.7	31.70	3.9	31.67	31.58	42.8	1,963	2.18%
2023/11/03	1	31.23	1.2	31.28	31.31	-0.1	1,928	-0.01%
2023/11/02	0	0.00	3.6	30.98	31.09	-3.6	1,936	-0.19%
2023/11/01	1.3	30.45	1.1	30.38	30.40	0.2	1,961	0.01%
2023/10/31	0.5	30.38	1.1	30.53	30.33	-0.6	1,976	-0.03%
2023/10/30	1.7	30.53	1.9	30.60	30.53	-0.2	2,018	-0.01%
2023/10/27	3.1	30.58	0.4	30.63	30.54	2.7	2,002	0.13%
2023/10/26	4.2	30.50	5.1	30.51	30.44	-0.9	2,017	-0.04%
2023/10/25	1.8	31.09	11.1	30.94	30.98	-9.2	1,969	-0.47%
2023/10/24	2	30.85	0.3	30.93	30.93	1.6	1,979	0.08%
2023/10/23	0.7	30.98	0.8	31.00	30.90	-0.1	1,979	-0.01%
2023/10/20	2.1	30.95	0.4	31.26	31.27	1.7	1,980	0.09%
2023/10/19	1	31.21	0	0.00	31.25	1	1,960	0.05%
2023/10/18	1.8	31.33	10.3	31.33	31.21	-8.5	1,998	-0.43%
2023/10/17	0.9	31.61	3.1	31.63	31.55	-2.2	1,988	-0.11%
2023/10/16	0.4	31.54	0.1	31.63	31.58	0.3	2,040	0.01%
2023/10/13	0.1	31.65	2.3	31.67	31.74	-2.2	2,051	-0.11%
2023/10/12	5.1	31.60	13	31.69	31.81	-7.9	2,067	-0.38%
2023/10/11	0.2	31.51	1.7	31.55	31.56	-1.5	2,096	-0.07%
2023/10/06	6	31.11	3.1	31.13	31.12	2.9	2,119	0.13%
2023/10/05	0	0.00	0.8	30.91	30.97	-0.8	2,139	-0.04%
2023/10/04	3.8	30.57	0.8	30.66	30.59	3	2,146	0.14%
2023/10/03	2.4	31.01	0.2	31.13	30.96	2.2	2,160	0.10%
2023/10/02	1.1	31.00	1.5	31.17	31.14	-0.4	2,176	-0.02%
2023/09/28	0.4	30.85	1	30.83	30.79	-0.6	2,234	-0.03%
2023/09/27	2.3	30.59	0.3	30.70	30.69	2	2,229	0.09%
2023/09/26	3.3	30.78	0.8	30.70	30.62	2.5	2,235	0.11%
2023/09/25	0.2	30.98	1.5	30.98	30.99	-1.3	2,220	-0.06%
2023/09/22	5.8	30.77	20.1	30.77	30.80	-14.2	2,236	-0.64%
2023/09/21	10.7	30.89	3.3	30.92	30.86	7.4	2,251	0.33%
2023/09/20	5.8	31.28	0.6	31.30	31.24	5.2	2,202	0.24%
2023/09/19	4.1	31.48	0.4	31.52	31.40	3.7	2,217	0.17%
2023/09/18	1.7	31.64	5.1	31.57	31.55	-3.4	2,236	-0.15%
2023/09/15	0.3	31.75	3.2	31.85	31.93	-2.9	2,232	-0.13%
2023/09/14	1.8	31.64	1	31.59	31.70	0.8	2,232	0.03%
2023/09/13	0.6	31.28	1.1	31.28	31.32	-0.5	2,241	-0.02%
2023/09/12	0.2	31.11	17.5	31.10	31.27	-17.3	2,273	-0.76%
2023/09/11	5.3	31.01	8.1	31.06	31.04	-2.8	2,290	-0.12%
2023/09/08	3.2	31.19	1	31.25	31.23	2.2	2,277	0.10%
2023/09/07	32.9	31.45	7.7	31.36	31.33	25.2	2,408	1.05%
2023/09/06	0.5	31.64	2.1	31.65	31.57	-1.7	2,407	-0.07%
2023/09/05	0.1	31.58	0.5	31.59	31.65	-0.4	2,385	-0.02%
2023/09/04	1.3	31.46	3.3	31.59	31.69	-2.1	2,421	-0.09%
2023/09/01	1	31.54	0.8	31.55	31.46	0.2	2,452	0.01%
2023/08/31	2.7	31.49	0.2	31.55	31.46	2.5	2,490	0.10%
2023/08/30	0.4	31.68	8.2	31.70	31.66	-7.9	2,502	-0.31%
2023/08/29	0.1	31.35	1.3	31.47	31.54	-1.3	2,529	-0.05%
2023/08/28	0.1	31.37	1.2	31.42	31.35	-1.1	2,538	-0.04%
2023/08/25	3.7	31.32	0.3	31.41	31.22	3.3	2,527	0.13%
2023/08/24	0.1	31.71	2.2	31.80	31.82	-2.1	2,535	-0.08%
2023/08/23	2.3	31.39	1.7	31.39	31.42	0.5	2,585	0.02%
2023/08/22	2.2	31.10	1.5	31.14	31.18	0.6	2,641	0.02%
2023/08/21	5.1	31.18	2	31.10	31.00	3.1	2,655	0.12%
2023/08/18	6.5	31.17	0.2	31.33	31.12	6.3	2,650	0.24%
2023/08/17	7.1	30.98	2.8	31.15	31.32	4.3	2,640	0.16%
2023/08/16	1.1	31.14	0.5	31.24	31.12	0.6	2,624	0.02%
2023/08/15	2.7	31.30	4.9	31.36	31.27	-2.2	2,591	-0.09%
2023/08/14	10.4	31.24	2.7	31.29	31.18	7.7	2,633	0.29%
2023/08/11	5.3	31.69	1.3	31.69	31.60	4	2,612	0.15%
2023/08/10	3.6	31.63	0	31.70	31.61	3.6	2,623	0.14%
2023/08/09	1.4	31.86	0.1	31.93	31.87	1.4	2,601	0.05%
2023/08/08	6.4	31.88	2.1	31.94	31.88	4.3	2,599	0.16%
2023/08/07	1.2	32.06	4.7	32.18	32.21	-3.5	2,586	-0.13%
2023/08/04	11.1	31.87	1	32.04	31.90	10.1	2,566	0.39%
2023/08/02	3.5	32.08	0	0.00	32.00	3.5	2,552	0.14%
2023/08/01	0.5	32.41	15	32.45	32.49	-14.5	2,529	-0.57%
2023/07/31	3.3	32.36	0.1	32.73	32.30	3.2	2,533	0.13%
2023/07/28	0	0.00	2	32.64	32.60	-2	2,519	-0.08%
2023/07/27	0	0.00	6.5	32.56	32.56	-6.5	2,521	-0.26%
2023/07/26	2.5	32.51	6.3	32.50	32.41	-3.9	2,529	-0.15%
2023/07/25	6.3	32.46	5.2	32.47	32.48	1.1	2,522	0.04%
2023/07/24	5	32.00	101.9	32.16	32.19	-96.8	2,517	-3.85%	大賣/
2023/07/21	4.2	32.02	12.7	31.83	32.10	-8.5	2,559	-0.33%
2023/07/20	1.1	32.40	3.1	32.45	32.41	-1.9	2,561	-0.08%
2023/07/19	3	32.50	0	0.00	32.39	3	2,563	0.12%
2023/07/18	5.7	32.63	34.1	32.55	32.56	-28.4	2,520	-1.13%
2023/07/17	0.9	33.35	16.2	33.37	33.33	-15.4	2,499	-0.61%
2023/07/14	13	33.33	30.2	33.32	33.34	-17.2	2,481	-0.69%
2023/07/13	30.4	33.12	26.6	33.18	33.00	3.8	2,449	0.16%
2023/07/12	11.1	32.61	3.9	32.64	32.73	7.2	2,428	0.30%
2023/07/11	7.5	32.56	1.5	32.51	32.55	6.1	2,385	0.25%
2023/07/10	3.3	32.24	3.1	32.42	32.08	0.2	2,382	0.01%
2023/07/07	18.1	32.09	25.2	32.23	32.12	-7.1	2,349	-0.30%
2023/07/06	15.5	32.47	1	32.56	32.29	14.5	2,321	0.63%
2023/07/05	1.3	32.81	1.1	32.82	32.82	0.2	2,253	0.01%
2023/07/04	0	0.00	10.4	32.92	32.97	-10.4	2,245	-0.46%
2023/07/03	0	32.75	7	32.77	32.85	-7	2,268	-0.31%
2023/06/30	3.1	32.29	2	32.40	32.46	1.1	2,258	0.05%
2023/06/29	3.1	32.43	1.1	32.64	32.37	2	2,254	0.09%
2023/06/28	2.3	32.38	3.2	32.40	32.36	-0.9	2,213	-0.04%
2023/06/27	4.7	32.45	1.3	32.37	32.34	3.4	2,196	0.15%
2023/06/26	3	32.59	24.1	32.61	32.56	-21.1	2,212	-0.95%
2023/06/21	3.1	32.66	20.3	32.64	32.75	-17.2	2,201	-0.78%
2023/06/20	0.4	32.69	1.5	32.73	32.71	-1.1	2,186	-0.05%
2023/06/19	0.2	32.79	1.5	32.88	32.85	-1.3	2,199	-0.06%
2023/06/16	0.1	32.90	0.8	32.89	32.89	-0.8	2,181	-0.04%
2023/06/15	1.3	32.82	17.2	32.78	32.92	-16	2,156	-0.74%
2023/06/14	1.2	32.70	4.7	32.74	32.76	-3.4	2,142	-0.16%
2023/06/13	6.4	32.43	26.2	32.65	32.74	-19.8	2,180	-0.91%
2023/06/12	0	32.15	7	32.21	32.17	-6.9	2,055	-0.34%
2023/06/09	0	0.00	2	31.97	31.98	-2	2,082	-0.10%
2023/06/08	1.9	31.91	31.1	31.76	31.72	-29.2	2,095	-1.39%
2023/06/07	1	31.95	10.7	31.97	32.05	-9.7	2,096	-0.46%
2023/06/06	0.4	31.74	7.4	31.80	31.80	-6.9	2,088	-0.33%
2023/06/05	2.3	31.64	5.2	31.64	31.59	-2.8	2,087	-0.14%
2023/06/02	1.6	31.40	24.1	31.55	31.66	-22.5	2,098	-1.07%
2023/06/01	3.2	31.29	12.8	31.26	31.28	-9.6	2,119	-0.45%
2023/05/31	40.3	31.46	0.1	31.41	31.46	40.2	2,115	1.90%
2023/05/30	1.5	31.53	13.6	31.57	31.56	-12.1	2,118	-0.57%
2023/05/29	42.8	31.56	12	31.58	31.56	30.8	2,140	1.44%
2023/05/26	2	31.00	15.2	31.32	31.38	-13.2	2,095	-0.63%
2023/05/25	2.1	30.70	11.7	30.72	30.76	-9.6	2,056	-0.47%
2023/05/24	2.3	30.43	0.1	30.53	30.51	2.2	2,066	0.11%
2023/05/23	1	30.63	6.7	30.59	30.60	-5.7	2,079	-0.27%
2023/05/22	0.1	30.56	2.6	30.59	30.59	-2.5	2,082	-0.12%
2023/05/19	0	0.00	36.3	30.60	30.62	-36.3	2,097	-1.73%
2023/05/18	4.7	30.45	32.6	30.49	30.51	-27.9	2,092	-1.33%
2023/05/17	4.2	30.07	42.2	30.15	30.16	-38	2,109	-1.80%
2023/05/16	0.9	29.70	4.3	29.68	29.73	-3.4	2,091	-0.16%
2023/05/15	6.3	29.31	3	29.45	29.39	3.3	2,101	0.16%
2023/05/12	3.2	29.29	1.2	29.41	29.34	2	2,111	0.09%
2023/05/11	3.1	29.45	15.4	29.41	29.42	-12.2	2,109	-0.58%
2023/05/10	3.4	29.55	0.7	29.79	29.56	2.7	2,127	0.13%
2023/05/09	2	29.67	7.8	29.73	29.77	-5.8	2,130	-0.27%
2023/05/08	10	29.66	1.4	29.67	29.66	8.6	2,159	0.40%
2023/05/05	0.3	29.49	1.3	29.48	29.48	-0.9	2,139	-0.04%
2023/05/04	1.3	29.32	0.6	29.45	29.45	0.7	2,151	0.03%
2023/05/03	1.4	29.38	1	29.49	29.38	0.4	2,159	0.02%
2023/05/02	14	29.55	0.2	29.55	29.50	13.8	2,156	0.64%
2023/04/28	7.4	29.43	1.2	29.43	29.47	6.2	2,203	0.28%
2023/04/27	0.1	29.09	1	29.21	29.15	-0.9	2,214	-0.04%
2023/04/26	2.5	29.11	1.7	29.12	29.12	0.9	2,265	0.04%
2023/04/25	6.8	29.35	0	0.00	29.26	6.8	2,256	0.30%
2023/04/24	2.9	29.62	2.5	29.65	29.63	0.3	2,213	0.02%
2023/04/21	16.4	29.77	0.1	29.90	29.69	16.3	2,200	0.74%
2023/04/20	2.4	29.73	12.5	29.81	29.81	-10	2,210	-0.45%
2023/04/19	3.2	29.88	9.9	29.91	29.85	-6.7	2,228	-0.30%
2023/04/18	1.5	30.06	2.4	30.12	30.06	-0.9	2,236	-0.04%
2023/04/17	1.1	30.12	0	30.20	30.14	1.1	2,233	0.05%
2023/04/14	0.2	30.02	1.4	30.21	30.20	-1.2	2,207	-0.05%
2023/04/13	1.5	29.99	0	0.00	29.98	1.5	2,232	0.07%
2023/04/12	12.4	30.09	0.2	30.20	30.16	12.2	2,224	0.55%
2023/04/11	22.6	30.21	2.3	30.23	30.20	20.3	2,236	0.91%
2023/04/10	0.1	30.21	48	30.20	30.20	-47.8	2,256	-2.12%
2023/04/07	0	0.00	3.1	30.20	30.18	-3.1	2,251	-0.14%
2023/04/06	5.6	30.13	13	30.17	30.11	-7.4	2,257	-0.33%
2023/03/31	1	30.29	6.3	30.32	30.30	-5.3	2,216	-0.24%
2023/03/30	0.1	30.12	20.4	30.21	30.24	-20.3	2,203	-0.92%
2023/03/29	0.2	29.94	11.3	30.03	30.03	-11.1	2,182	-0.51%
2023/03/28	2.7	29.97	0.1	29.94	29.93	2.6	2,205	0.12%
2023/03/27	0.4	30.12	1.5	30.25	30.17	-1.2	2,195	-0.05%
2023/03/24	0	0.00	4.6	30.24	30.27	-4.6	2,202	-0.21%
2023/03/23	0.3	30.11	6.2	30.17	30.14	-5.9	2,187	-0.27%
2023/03/22	0.1	29.69	13.9	29.84	29.92	-13.8	2,160	-0.64%
2023/03/21	0.5	29.45	4.1	29.46	29.43	-3.6	2,136	-0.17%
2023/03/20	0.1	29.27	0.1	29.41	29.27	0	2,143	0.00%
2023/03/17	10	29.32	1.2	29.38	29.38	8.8	2,134	0.41%
2023/03/16	8.5	29.05	0.1	29.18	29.07	8.5	2,147	0.40%
2023/03/15	1.4	29.29	3.4	29.34	29.23	-2.1	2,102	-0.10%
2023/03/14	2.7	29.21	0.3	29.32	29.20	2.3	2,123	0.11%
2023/03/13	4.3	29.36	1.3	29.40	29.55	3	2,092	0.14%
2023/03/10	9.5	29.45	4.4	29.52	29.43	5	2,073	0.24%
2023/03/09	0	0.00	5.6	29.86	29.85	-5.6	2,070	-0.27%
2023/03/08	4.6	29.77	0.1	29.86	29.84	4.5	2,048	0.22%
2023/03/07	1.1	29.94	6.7	29.99	30.01	-5.6	2,015	-0.28%
2023/03/06	10.6	29.76	13.6	29.80	29.83	-3	2,021	-0.15%
2023/03/03	0.2	29.58	0.3	29.70	29.59	-0.1	1,993	0.00%
2023/03/02	5.2	29.54	1	29.52	29.51	4.2	1,991	0.21%
2023/03/01	23	29.37	5.4	29.43	29.53	17.6	1,994	0.88%
2023/02/24	8.6	29.54	3.1	29.58	29.42	5.5	1,957	0.28%
2023/02/23	0	0.00	36.7	29.55	29.54	-36.7	1,962	-1.87%
2023/02/22	9.4	29.10	5.4	29.21	29.20	4	1,984	0.20%
2023/02/21	2.3	29.38	1	29.40	29.43	1.3	1,997	0.07%
2023/02/20	4.9	29.46	2.5	29.50	29.49	2.4	2,045	0.12%
2023/02/17	10.1	29.35	1	29.36	29.36	9.1	2,120	0.43%
2023/02/16	0.8	29.64	9.3	29.64	29.62	-8.5	2,147	-0.40%
2023/02/15	9.6	29.41	9	29.54	29.26	0.6	2,183	0.03%
2023/02/14	0.3	29.82	3.3	29.86	29.87	-3	2,132	-0.14%
2023/02/13	1.3	29.51	7.3	29.61	29.65	-6	2,122	-0.28%
2023/02/10	3.3	29.67	1.9	29.84	29.72	1.4	2,108	0.07%
2023/02/09	0	0.00	0.1	29.71	29.70	-0.1	2,118	0.00%
2023/02/08	0	0.00	2.2	29.67	29.72	-2.2	2,127	-0.11%
2023/02/07	2.3	29.31	0	0.00	29.31	2.3	2,154	0.11%
2023/02/06	7.3	29.46	2.8	29.74	29.40	4.5	2,146	0.21%
2023/02/03	1.3	29.73	2.1	29.71	29.74	-0.8	2,121	-0.04%
2023/02/02	0.7	29.69	10.3	29.70	29.75	-9.6	2,116	-0.45%
2023/02/01	4.2	29.27	6.1	29.28	29.38	-1.9	2,116	-0.09%
2023/01/31	7.1	29.61	2.5	29.52	29.20	4.6	2,111	0.22%
2023/01/30	11.2	29.48	21.1	29.58	29.65	-9.9	2,138	-0.46%
2023/01/17	3.6	28.49	11.4	28.49	28.47	-7.8	2,146	-0.36%
2023/01/16	2.2	28.58	8.1	28.56	28.50	-6	2,193	-0.27%
2023/01/13	11.6	28.52	9.2	28.41	28.35	2.4	2,172	0.11%
2023/01/12	10.3	28.10	0.1	28.20	28.10	10.3	2,203	0.47%
2023/01/11	12.2	28.16	2	28.18	28.12	10.2	2,238	0.46%
2023/01/10	2.5	28.16	33.2	28.12	28.18	-30.7	2,253	-1.36%
2023/01/09	5	27.93	2.8	27.85	28.00	2.2	2,345	0.09%
2023/01/06	0.4	27.21	0.8	27.12	27.24	-0.4	2,334	-0.02%
2023/01/05	0.2	27.10	0	27.20	27.07	0.2	2,375	0.01%
2023/01/04	5.4	26.98	0	0.00	26.95	5.4	2,434	0.22%
2023/01/03	0.3	26.63	0.2	26.86	27.00	0.1	2,552	0.01%
2022/12/30	0	0.00	0.4	26.95	26.90	-0.4	2,558	-0.01%
2022/12/29	1.3	26.59	0.1	26.75	26.71	1.1	2,577	0.04%
2022/12/28	4.4	26.84	9	26.84	26.84	-4.6	2,598	-0.18%
2022/12/27	1	27.30	0.2	27.30	27.20	0.8	2,601	0.03%
2022/12/26	1.3	27.08	1	27.28	27.12	0.4	2,643	0.01%
2022/12/23	8.9	27.01	0.8	27.09	27.02	8	2,658	0.30%
2022/12/22	2	27.35	1.3	27.37	27.38	0.7	2,681	0.02%
2022/12/21	3.1	26.99	0	27.10	26.95	3	2,733	0.11%
2022/12/20	37	27.31	33	26.95	26.90	3.9	2,774	0.14%
2022/12/19	25.4	27.45	21.5	27.33	27.37	3.9	2,850	0.14%
2022/12/16	1.8	27.49	1.2	27.58	27.47	0.6	2,879	0.02%
2022/12/15	20.2	27.76	20.1	27.81	27.92	0.1	2,871	0.00%
2022/12/14	0.6	27.85	0.1	27.87	27.90	0.4	2,889	0.01%
2022/12/13	0.1	27.60	1	27.59	27.55	-0.9	2,900	-0.03%
2022/12/12	30.1	27.63	2.1	27.70	27.69	28	2,931	0.96%
2022/12/09	10	27.76	32.1	27.91	27.87	-22.1	2,963	-0.75%
2022/12/08	20.8	27.56	32.1	27.49	27.53	-11.3	2,963	-0.38%
2022/12/07	12.7	27.84	12	27.97	27.82	0.6	2,973	0.02%
2022/12/06	20.8	28.11	0	28.03	27.99	20.7	2,969	0.70%
2022/12/05	3.1	28.52	10.2	28.55	28.41	-7.1	2,938	-0.24%
2022/12/02	12.3	28.45	0	28.44	28.38	12.2	2,937	0.42%
2022/12/01	2.4	28.68	1.2	28.72	28.59	1.2	2,985	0.04%
2022/11/30	0.3	28.04	0.2	28.18	28.21	0.1	2,983	0.00%
2022/11/29	20.1	27.64	20.2	27.71	27.98	-0.1	2,996	0.00%
2022/11/28	8.3	27.81	4	27.74	27.74	4.2	3,027	0.14%
2022/11/25	5.2	28.21	76.2	28.18	28.17	-71	3,065	-2.32%
2022/11/24	10	28.11	2.2	28.03	28.21	7.8	3,056	0.25%
2022/11/23	1.2	27.88	3.7	27.93	27.92	-2.5	3,067	-0.08%
2022/11/22	0.2	27.51	1.3	27.70	27.70	-1	3,106	-0.03%
2022/11/21	1.2	27.58	1	27.66	27.60	0.2	3,123	0.01%
2022/11/18	0.2	27.70	2.1	27.83	27.66	-1.9	3,112	-0.06%
2022/11/17	1.3	27.60	2.2	27.61	27.75	-0.9	3,080	-0.03%
2022/11/16	5.6	27.86	3.2	28.05	27.78	2.5	3,079	0.08%
2022/11/15	8.2	28.08	30.7	28.01	28.33	-22.5	3,039	-0.74%
2022/11/14	5.1	27.46	7.4	27.38	27.32	-2.4	2,957	-0.08%
2022/11/11	10.4	27.05	3.6	27.12	27.15	6.7	2,917	0.23%
2022/11/10	24.4	25.93	3	26.08	25.96	21.4	2,852	0.75%
2022/11/09	2	25.99	2.8	26.01	26.16	-0.8	2,867	-0.03%
2022/11/08	1.1	25.60	0.2	25.64	25.61	0.9	2,863	0.03%
2022/11/07	0	0.00	1.3	25.24	25.35	-1.3	2,846	-0.05%
2022/11/04	2.4	24.76	4.4	24.78	24.93	-2.1	2,821	-0.07%
2022/11/03	1.6	24.83	0	25.00	24.88	1.5	2,808	0.05%
2022/11/02	1.2	25.10	0.2	25.15	25.17	1	2,758	0.04%
2022/11/01	5.1	25.12	1.5	25.04	25.05	3.7	2,784	0.13%
2022/10/31	21.2	24.91	1.5	24.89	24.90	19.7	2,778	0.71%
2022/10/28	2	24.64	1	24.83	24.61	0.9	2,789	0.03%
2022/10/27	1.3	24.79	1	24.98	24.90	0.3	2,786	0.01%
2022/10/26	4	24.61	0.2	24.56	24.60	3.8	2,820	0.13%
2022/10/25	5.3	24.57	4.1	24.63	24.46	1.2	2,795	0.04%
2022/10/24	4.1	25.09	21.6	25.10	24.84	-17.5	2,733	-0.64%
2022/10/21	0.1	24.80	0.4	24.90	24.84	-0.3	2,672	-0.01%
2022/10/20	22.3	24.79	0.7	24.70	24.91	21.6	2,661	0.81%
2022/10/19	7.4	25.12	3.9	25.17	25.02	3.5	2,646	0.13%
2022/10/18	1.1	25.24	0.2	25.25	25.26	0.9	2,612	0.03%
2022/10/17	6.1	24.94	3	25.15	25.00	3.1	2,607	0.12%
2022/10/14	20.2	25.39	22.2	25.37	25.35	-2	2,505	-0.08%
2022/10/13	2.9	24.85	0	0.00	24.75	2.9	2,500	0.12%
2022/10/12	2.3	25.02	1.2	25.08	25.15	1.2	2,453	0.05%
2022/10/11	24.8	25.35	19.5	25.44	25.31	5.4	2,454	0.22%
2022/10/07	0.6	26.58	3	26.56	26.43	-2.4	2,382	-0.10%
2022/10/06	0.2	26.86	1	26.84	26.84	-0.9	2,371	-0.04%
2022/10/05	3.2	26.72	2.4	26.70	26.72	0.7	2,373	0.03%
2022/10/04	0.3	26.14	4.5	26.07	26.15	-4.2	2,364	-0.18%
2022/10/03	12.7	25.85	11.1	25.63	25.62	1.6	2,350	0.07%
2022/09/30	7.3	25.83	30.9	25.85	25.86	-23.6	2,331	-1.01%
2022/09/29	2.4	26.24	1.5	26.43	26.16	0.8	2,335	0.04%
2022/09/28	2.6	26.45	0.2	26.30	26.23	2.4	2,355	0.10%
2022/09/27	4.4	26.73	1.2	26.77	26.75	3.1	2,376	0.13%
2022/09/26	11.7	26.78	21.8	26.82	26.84	-10.2	2,415	-0.42%
2022/09/23	6.5	27.36	1.1	27.45	27.35	5.4	2,388	0.23%
2022/09/22	5.7	27.44	5.3	27.48	27.56	0.4	2,384	0.02%
2022/09/21	8.6	27.94	0	0.00	27.94	8.6	2,353	0.37%
2022/09/20	0.5	28.03	0.6	28.11	28.13	-0.1	2,332	0.00%
2022/09/19	3.5	28.01	1.9	28.09	27.97	1.6	2,351	0.07%
2022/09/16	21.8	28.09	35.8	28.11	28.13	-13.9	2,331	-0.60%
2022/09/15	2.8	28.40	11.1	28.35	28.41	-8.3	2,324	-0.36%
2022/09/14	4.2	28.25	0	28.38	28.30	4.2	2,339	0.18%
2022/09/13	0.2	28.86	26.4	28.79	28.84	-26.2	2,322	-1.13%
2022/09/12	0	0.00	0.8	28.73	28.71	-0.8	2,355	-0.03%
2022/09/08	6.1	28.09	0.3	28.18	28.20	5.8	2,388	0.24%
2022/09/07	2.1	28.05	0	0.00	27.95	2.1	2,414	0.09%
2022/09/06	1.1	28.46	2	28.43	28.56	-0.9	2,382	-0.04%
2022/09/05	7.7	28.48	1.1	28.53	28.47	6.7	2,381	0.28%
2022/09/02	7.8	28.46	0.9	28.56	28.41	6.8	2,397	0.28%
2022/09/01	22.8	28.72	0	28.75	28.69	22.8	2,367	0.96%
2022/08/31	1.3	28.95	0.7	29.18	29.28	0.5	2,297	0.02%
2022/08/30	0.1	29.03	0.7	29.07	29.09	-0.7	2,288	-0.03%
2022/08/29	8.4	29.03	2.4	29.09	29.03	6	2,287	0.26%
2022/08/26	23.1	29.86	0.1	29.84	29.77	23	2,264	1.02%
2022/08/25	35.1	29.68	0.4	29.67	29.59	34.7	2,240	1.55%
2022/08/24	9.6	29.38	0.1	29.61	29.36	9.5	2,251	0.42%
2022/08/23	13.1	29.50	20.3	29.43	29.44	-7.2	2,255	-0.32%
2022/08/22	13.7	29.83	10.1	29.92	29.83	3.6	2,229	0.16%
2022/08/19	3.1	30.16	15.3	30.19	30.17	-12.1	2,212	-0.55%
2022/08/18	3.4	30.08	4.6	30.14	30.14	-1.3	2,238	-0.06%
2022/08/17	1.2	30.25	0.2	30.28	30.27	1.1	2,239	0.05%
2022/08/16	0	0.00	2.3	30.26	30.23	-2.3	2,249	-0.10%
2022/08/15	5	30.17	1.4	30.08	30.21	3.6	2,227	0.16%
2022/08/12	10	29.89	0.5	29.94	29.97	9.5	2,224	0.43%
2022/08/11	2	29.66	62	29.69	29.74	-60	2,236	-2.68%
2022/08/10	0.3	29.26	0	0.00	29.22	0.3	2,238	0.01%
2022/08/09	52.3	29.49	50.2	29.47	29.47	2.1	2,242	0.09%
2022/08/08	45	29.39	42.1	29.40	29.47	2.9	2,274	0.13%
2022/08/05	50	29.44	7.4	29.36	29.49	42.6	2,273	1.87%
2022/08/04	1.3	28.69	0.1	28.85	28.84	1.2	2,298	0.05%
2022/08/03	0	28.70	3.1	28.80	28.80	-3	2,292	-0.13%
2022/08/02	2.3	28.78	0.2	28.68	28.75	2	2,303	0.09%
2022/08/01	23.4	29.16	71	29.18	29.16	-47.6	2,306	-2.06%
2022/07/29	52.1	29.25	3.2	29.31	29.21	49	2,341	2.09%
2022/07/28	1.2	29.11	2.8	29.10	29.00	-1.6	2,336	-0.07%
2022/07/27	48.3	28.70	2.4	28.70	28.93	45.9	2,327	1.97%
2022/07/26	0.2	28.73	5.2	28.74	28.75	-5	2,318	-0.21%
2022/07/25	0	0.00	0.2	28.95	28.93	-0.2	2,270	-0.01%
2022/07/22	11	28.90	0.2	28.91	28.90	10.9	2,284	0.48%
2022/07/21	0	0.00	12.5	28.79	28.86	-12.5	2,339	-0.53%
2022/07/20	1.8	28.69	1.2	28.76	28.51	0.6	2,361	0.03%
2022/07/19	1.7	28.39	0	0.00	28.43	1.7	2,399	0.07%
2022/07/18	5.2	28.45	1.6	28.54	28.51	3.6	2,404	0.15%
2022/07/15	2.2	29.36	24.1	29.59	29.73	-21.9	2,340	-0.94%
2022/07/14	30.1	29.37	1.3	28.91	29.31	28.8	2,293	1.26%
2022/07/13	11.2	29.10	10.2	29.17	29.15	1	2,282	0.04%
2022/07/12	23.8	28.38	0	0.00	28.22	23.8	2,316	1.03%
2022/07/11	6.2	28.99	1.6	29.09	28.95	4.6	2,317	0.20%
2022/07/08	13.1	29.26	3.3	29.07	29.17	9.8	2,314	0.42%
2022/07/07	0.2	28.39	50.8	28.36	28.91	-50.6	2,300	-2.20%
2022/07/06	4.5	28.45	2.1	28.71	28.14	2.4	2,301	0.11%
2022/07/05	2.6	28.95	2.3	28.68	28.70	0.4	2,275	0.02%
2022/07/04	50.4	28.67	6.7	28.81	28.57	43.6	2,213	1.97%
2022/07/01	44.2	29.02	2.7	29.19	28.92	41.5	2,160	1.92%
2022/06/30	8.8	29.88	0.2	29.84	29.76	8.6	2,115	0.40%
2022/06/29	2.1	30.53	1	30.54	30.51	1.1	2,092	0.05%
2022/06/28	37.1	30.95	0	0.00	30.79	37.1	2,102	1.76%
2022/06/27	36	30.94	5.2	31.02	31.01	30.8	2,107	1.46%
2022/06/24	0.1	30.64	0.3	30.64	30.42	-0.2	2,087	-0.01%
2022/06/23	2.9	30.40	3	30.33	30.33	-0.2	2,126	-0.01%
2022/06/22	12.7	30.66	0	0.00	30.63	12.7	2,097	0.61%
2022/06/21	1	31.04	3.8	31.14	31.27	-2.8	2,089	-0.13%
2022/06/20	0.7	30.74	0	0.00	30.65	0.7	2,094	0.03%
2022/06/17	4.7	31.00	30.6	30.95	31.00	-25.9	2,059	-1.26%
2022/06/16	22	31.68	2.7	31.84	31.32	19.3	2,033	0.95%
2022/06/15	3.5	31.51	3.9	31.51	31.49	-0.4	2,024	-0.02%
2022/06/14	3.9	31.35	2	31.62	31.62	1.9	2,034	0.09%
2022/06/13	1.5	31.62	0.2	31.72	31.69	1.3	2,055	0.06%
2022/06/10	1.1	32.36	1	32.74	32.49	0.2	2,071	0.01%
2022/06/09	8.1	32.76	0	0.00	32.76	8.1	2,087	0.39%
2022/06/08	0	0.00	0.2	32.92	32.90	-0.2	2,109	-0.01%
2022/06/07	0.2	32.50	2	32.51	32.53	-1.8	2,127	-0.08%
2022/06/06	0.1	32.65	0.7	32.76	32.84	-0.6	2,134	-0.03%
2022/06/02	3.2	32.68	10	32.69	32.67	-6.8	2,228	-0.31%
2022/06/01	4.7	33.01	0.1	33.12	32.97	4.6	2,382	0.19%
2022/05/31	2.1	33.06	5.2	32.89	33.07	-3.1	2,393	-0.13%
2022/05/30	1	32.53	1.4	32.55	32.80	-0.4	2,388	-0.02%
2022/05/27	0	0.00	11.6	32.07	32.07	-11.6	2,392	-0.48%
2022/05/26	77.3	31.75	1.1	31.55	31.51	76.2	2,412	3.16%
2022/05/25	0.2	31.76	74.1	31.85	31.88	-73.9	2,420	-3.05%
2022/05/24	1.2	31.72	0	0.00	31.64	1.2	2,490	0.05%
2022/05/23	15	31.99	1.7	32.06	31.99	13.3	2,493	0.53%
2022/05/20	0	0.00	1.2	31.99	31.94	-1.2	2,532	-0.05%
2022/05/19	63.9	31.58	0.1	31.74	31.67	63.8	2,537	2.51%
2022/05/18	1.4	32.13	1.2	32.11	32.25	0.2	2,530	0.01%
2022/05/17	4.2	31.71	0.2	31.88	31.89	4	2,529	0.16%
2022/05/16	0.6	31.58	2.9	31.66	31.57	-2.3	2,552	-0.09%
2022/05/13	4	31.35	4.2	31.38	31.44	-0.1	2,534	0.00%
2022/05/12	10.4	31.40	26.7	31.38	31.07	-16.3	2,539	-0.64%
2022/05/11	0.3	31.86	8	31.76	31.88	-7.7	2,521	-0.30%
2022/05/10	6.1	31.49	12	31.56	31.88	-5.9	2,527	-0.23%
2022/05/09	5.5	32.07	1.4	32.09	32.01	4.1	2,508	0.16%
2022/05/06	11.2	32.46	0.2	32.59	32.61	11	2,483	0.44%
2022/05/05	7	33.21	0.6	33.22	33.12	6.5	2,478	0.26%
2022/05/04	0.4	32.82	0	0.00	32.85	0.4	2,527	0.02%
2022/05/03	0.2	32.81	0	0.00	32.79	0.2	2,614	0.01%
2022/04/29	1	33.01	3.3	33.06	33.03	-2.2	2,636	-0.08%
2022/04/28	0.2	32.54	1.3	32.62	32.66	-1.2	2,699	-0.04%
2022/04/27	10.5	32.52	0.1	32.68	32.50	10.4	2,717	0.38%
2022/04/26	10	33.18	0.7	33.13	33.13	9.3	2,702	0.34%
2022/04/25	5	33.06	0.1	33.21	33.14	4.9	2,755	0.18%
2022/04/22	3.8	33.60	0	0.00	33.75	3.8	2,767	0.14%
2022/04/21	1	34.05	1.1	34.10	33.97	-0.1	2,832	0.00%
2022/04/20	1.1	33.77	4	33.76	33.91	-2.9	2,903	-0.10%
2022/04/19	3.6	33.92	9.1	33.90	33.77	-5.5	2,957	-0.18%
2022/04/18	1.3	33.56	1	33.66	33.65	0.2	3,020	0.01%
2022/04/15	0.3	33.88	1	33.82	33.80	-0.7	3,005	-0.02%
2022/04/14	2	34.36	4	34.36	34.33	-2	3,032	-0.07%
2022/04/13	1.1	34.46	3.3	34.27	34.42	-2.3	3,076	-0.07%
2022/04/12	2.6	33.82	0	0.00	33.87	2.6	3,155	0.08%
2022/04/11	3.4	33.95	3	34.13	33.87	0.4	3,183	0.01%
2022/04/08	1.2	34.21	4	34.22	34.36	-2.8	3,189	-0.09%
2022/04/07	7	34.38	0	0.00	34.19	7	3,188	0.22%
2022/04/06	2.2	34.50	0	0.00	34.75	2.2	3,190	0.07%
2022/04/01	4.1	34.87	0	0.00	34.93	4.1	3,185	0.13%
2022/03/31	4	35.19	1	35.14	35.13	3	3,199	0.09%
2022/03/30	1	35.20	6.1	35.18	35.22	-5.1	3,214	-0.16%
2022/03/29	0.2	34.85	0	0.00	34.85	0.2	3,240	0.01%
2022/03/28	1.4	34.55	0	34.80	34.82	1.3	3,237	0.04%
2022/03/25	0.1	35.13	13.1	35.11	35.12	-12.9	3,203	-0.40%
2022/03/24	0.1	35.08	6.1	34.96	35.12	-6	3,216	-0.19%
2022/03/23	0	0.00	2.2	35.11	35.13	-2.2	3,213	-0.07%
2022/03/22	5	34.74	4.4	34.73	34.78	0.7	3,215	0.02%
2022/03/21	0.2	34.80	0.2	34.92	34.78	0.1	3,236	0.00%
2022/03/18	4.1	34.59	0.2	34.72	34.65	3.9	3,267	0.12%
2022/03/17	0	0.00	3.8	34.60	34.71	-3.8	3,255	-0.12%
2022/03/16	11.1	33.68	2.6	33.73	33.74	8.5	3,232	0.26%
2022/03/15	5.7	33.68	0	0.00	33.60	5.7	3,196	0.18%
2022/03/14	2.9	34.36	0	34.48	34.22	2.9	3,174	0.09%
2022/03/11	10.5	34.29	0	0.00	34.22	10.5	3,183	0.33%
2022/03/10	1.6	34.54	6.4	34.52	34.59	-4.7	3,198	-0.15%
2022/03/09	4.5	33.72	3.6	33.66	33.78	0.9	3,201	0.03%
2022/03/08	27.1	33.51	17.8	33.50	33.34	9.3	3,213	0.29%
2022/03/07	25.2	34.30	1.5	34.65	34.15	23.7	3,115	0.76%
2022/03/04	5.3	35.17	0.3	35.25	35.17	5	2,999	0.17%
2022/03/03	0	35.51	3.1	35.49	35.49	-3.1	3,051	-0.10%
2022/03/02	0.1	35.37	0	35.48	35.42	0	3,167	0.00%
2022/03/01	3.9	35.67	1.4	35.53	35.61	2.5	3,174	0.08%
2022/02/25	9.9	35.18	1	35.12	35.16	8.9	3,187	0.28%
2022/02/24	18.3	35.42	1.8	35.45	35.18	16.5	3,203	0.52%
2022/02/23	1.1	35.93	3	35.96	36.05	-1.9	3,151	-0.06%
2022/02/22	8	35.86	0	0.00	35.92	8	3,199	0.25%
2022/02/21	1.3	36.29	0.1	36.42	36.38	1.2	3,173	0.04%
2022/02/18	3.2	36.33	0	0.00	36.39	3.2	3,219	0.10%
2022/02/17	0.1	36.41	2	36.53	36.45	-2	3,415	-0.06%
2022/02/16	10	36.33	7.2	36.37	36.44	2.8	3,466	0.08%
2022/02/15	8.2	36.03	0.1	36.18	35.90	8.2	3,491	0.23%
2022/02/14	8.9	36.01	2.5	36.03	36.05	6.3	3,510	0.18%
2022/02/11	8	36.45	2.7	36.50	36.52	5.3	3,508	0.15%
2022/02/10	2.3	36.34	6.7	36.44	36.56	-4.4	3,526	-0.12%
2022/02/09	0	0.00	6.1	36.12	36.23	-6.1	3,553	-0.17%
2022/02/08	3.1	36.07	5	36.14	36.00	-1.8	3,562	-0.05%
2022/02/07	6.2	35.74	1.9	35.90	35.96	4.4	3,577	0.12%
2022/01/26	12.1	35.74	4.8	35.59	35.65	7.3	3,545	0.21%
2022/01/25	11.2	35.55	96.1	35.71	35.71	-84.8	3,521	-2.41%
2022/01/24	3.1	35.86	0.1	36.04	36.08	3	3,437	0.09%
2022/01/21	12.6	35.90	2.1	35.95	35.81	10.5	3,401	0.31%
2022/01/20	0.1	36.29	0	36.53	36.50	0	3,326	0.00%
2022/01/19	6	36.48	1	36.42	36.45	5	3,294	0.15%
2022/01/18	4.6	37.12	0.7	37.02	36.85	3.9	3,270	0.12%
2022/01/17	3.4	37.15	14.1	37.19	37.24	-10.7	3,197	-0.34%
2022/01/14	11.5	36.78	4	36.78	36.89	7.5	3,138	0.24%
2022/01/13	0	36.69	2.2	36.74	36.80	-2.2	3,064	-0.07%
2022/01/12	0	36.47	11	36.53	36.61	-11	3,001	-0.37%
2022/01/11	1.2	36.03	8.3	36.25	36.40	-7.1	2,953	-0.24%
2022/01/10	1	36.08	1.5	36.06	36.12	-0.5	2,905	-0.02%
2022/01/07	9	36.27	2.5	36.22	36.00	6.6	2,881	0.23%
2022/01/06	4.2	36.25	13.5	36.34	36.32	-9.3	2,831	-0.33%
2022/01/05	0.9	36.68	1.1	36.70	36.56	-0.2	2,785	-0.01%
2022/01/04	2.3	36.59	22	36.55	36.61	-19.7	2,711	-0.73%
2022/01/03	1.9	35.95	5.6	36.01	36.00	-3.6	2,651	-0.14%
2021/12/30	5.2	35.85	0	35.91	35.86	5.1	2,632	0.19%
2021/12/29	0.5	35.84	3.3	35.94	35.97	-2.8	2,665	-0.11%
2021/12/28	0	0.00	2.4	35.77	35.83	-2.4	2,685	-0.09%
2021/12/27	0.7	35.53	14.1	35.58	35.56	-13.5	2,680	-0.50%
2021/12/24	11.2	35.47	4	35.43	35.35	7.2	2,718	0.27%
2021/12/23	0.9	35.28	14.5	35.31	35.30	-13.6	2,705	-0.50%
2021/12/22	1.4	35.11	0.6	35.11	35.13	0.9	2,717	0.03%
2021/12/21	0	34.93	5.1	35.06	35.12	-5	2,723	-0.18%
2021/12/20	11.2	34.88	11.2	34.82	34.85	0.1	2,727	0.00%
2021/12/17	1.3	35.13	5.4	35.10	35.15	-4.1	2,716	-0.15%
2021/12/16	0.3	35.08	10.1	35.06	35.18	-9.8	2,723	-0.36%
2021/12/15	4	34.81	0	0.00	34.80	4	2,746	0.15%
2021/12/14	5.1	34.82	18.2	34.79	34.85	-13.2	2,734	-0.48%
2021/12/13	61.1	35.23	8.1	35.20	35.07	53	2,716	1.95%
2021/12/10	0.1	35.15	14.2	35.19	35.18	-14.2	2,714	-0.52%
2021/12/09	2.3	35.18	0	0.00	35.29	2.3	2,711	0.09%
2021/12/08	0.3	35.24	101.3	35.39	35.26	-101	2,702	-3.74%	大賣/
2021/12/07	3.3	34.93	4.2	34.91	35.15	-0.9	2,696	-0.03%
2021/12/06	2.2	34.87	11.5	35.12	35.07	-9.3	2,676	-0.35%
2021/12/03	4.2	35.09	12.7	35.18	35.11	-8.5	2,670	-0.32%
2021/12/02	10.3	34.98	3.6	34.88	35.08	6.7	2,669	0.25%
2021/12/01	6.1	34.49	0.3	34.68	34.78	5.8	2,677	0.22%
2021/11/30	4.1	34.42	8	34.58	34.34	-3.9	2,684	-0.15%
2021/11/29	14.1	34.24	3.8	34.33	34.24	10.3	2,672	0.38%
2021/11/26	11.8	34.38	1.5	34.49	34.36	10.3	2,617	0.39%
2021/11/25	1	34.75	6.4	34.85	34.88	-5.4	2,529	-0.21%
2021/11/24	39.1	34.85	10.4	34.83	34.86	28.7	2,550	1.13%
2021/11/23	15.3	35.04	5.8	35.10	35.01	9.5	2,541	0.38%
2021/11/22	3.1	35.25	6.4	35.28	35.29	-3.3	2,534	-0.13%
2021/11/19	38.3	35.42	3.4	35.34	35.35	34.9	2,525	1.38%
2021/11/18	35.1	35.18	10	35.21	35.31	25.1	2,476	1.02%
2021/11/17	29.5	35.02	53.6	35.03	35.06	-24.1	2,479	-0.97%
2021/11/16	89.5	35.03	0	0.00	34.99	89.5	2,462	3.64%
2021/11/15	5.5	36.65	9.8	36.68	36.75	-4.2	2,317	-0.18%
2021/11/12	1.2	36.41	6.4	36.46	36.43	-5.2	2,296	-0.22%
2021/11/11	31	36.22	11.4	36.34	36.32	19.7	2,265	0.87%
2021/11/10	20.1	36.49	16.3	36.52	36.53	3.8	2,277	0.17%
2021/11/09	33.4	36.49	23.6	36.56	36.57	9.8	2,265	0.43%
2021/11/08	6	36.06	16.7	36.08	36.20	-10.7	2,246	-0.48%
2021/11/05	6.1	35.66	23.9	35.73	35.85	-17.9	2,213	-0.81%
2021/11/04	36.1	35.54	0.8	35.55	35.44	35.4	2,199	1.61%
2021/11/03	5	35.51	2.1	35.53	35.55	2.9	2,170	0.14%
2021/11/02	9.5	35.51	0.4	35.67	35.41	9.1	2,192	0.41%
2021/11/01	1.2	35.38	5	35.40	35.37	-3.8	2,171	-0.18%
2021/10/29	0.3	35.20	4	35.21	35.23	-3.7	2,179	-0.17%
2021/10/28	0	35.40	4.1	35.38	35.44	-4.1	2,188	-0.19%
2021/10/27	0.3	35.34	0	35.47	35.51	0.2	2,210	0.01%
2021/10/26	0	0.00	2.5	35.37	35.44	-2.5	2,213	-0.11%
2021/10/25	2.2	35.24	3.1	35.00	35.21	-0.8	2,207	-0.04%
2021/10/22	5.1	35.15	4	35.19	35.25	1.1	2,267	0.05%
2021/10/21	1	35.15	10	35.44	35.15	-9	2,299	-0.39%
2021/10/20	0	0.00	2	35.33	35.30	-2	2,324	-0.09%
2021/10/19	0	0.00	11	35.32	35.31	-11	2,325	-0.47%
2021/10/18	0	0.00	1.4	35.20	34.99	-1.4	2,325	-0.06%
2021/10/15	0	0.00	58.1	35.00	35.09	-58.1	2,334	-2.49%
2021/10/14	0	0.00	0	34.40	34.21	0	2,355	0.00%
2021/10/13	1.2	34.13	1	34.15	34.16	0.2	2,379	0.01%
2021/10/12	3.3	34.20	2	34.20	34.32	1.3	2,420	0.05%
2021/10/08	1	34.64	3.3	34.73	34.68	-2.3	2,421	-0.10%
2021/10/07	6.1	34.85	0.4	34.66	34.86	5.7	2,443	0.23%
2021/10/06	2	34.28	1.7	34.23	34.27	0.3	2,450	0.01%
2021/10/05	4.6	34.01	1	33.94	34.26	3.6	2,436	0.15%
2021/10/04	0.2	34.49	1.8	34.56	34.39	-1.6	2,420	-0.07%
2021/10/01	10.9	34.59	6	34.52	34.55	4.9	2,412	0.20%
2021/09/30	12.1	34.97	3.9	35.26	35.18	8.2	2,367	0.35%
2021/09/29	2.5	35.07	1	35.13	35.13	1.5	2,385	0.06%
2021/09/28	4.1	35.68	0	35.77	35.74	4.1	2,372	0.17%
2021/09/27	1	36.01	0	36.08	35.99	1	2,374	0.04%
2021/09/24	2	35.86	0.7	35.87	35.87	1.3	2,371	0.05%
2021/09/23	1.1	35.60	0	0.00	35.59	1.1	2,394	0.05%
2021/09/22	6.8	35.20	1.8	35.26	35.26	5	2,387	0.21%
2021/09/17	0.2	35.90	2.4	36.11	36.00	-2.2	2,362	-0.09%
2021/09/16	0.1	36.05	0.1	35.99	35.96	0	2,371	0.00%
2021/09/15	0.1	36.09	0	36.15	36.00	0.1	2,354	0.00%
2021/09/14	0	0.00	2.3	36.25	36.17	-2.3	2,359	-0.10%
2021/09/13	0.2	36.18	3	36.21	36.14	-2.9	2,360	-0.12%
2021/09/10	0	0.00	3	36.19	36.24	-3	2,384	-0.13%
2021/09/09	0.1	35.89	2.8	35.70	35.88	-2.7	2,372	-0.12%
2021/09/08	0.1	35.95	14.4	36.01	35.91	-14.3	2,371	-0.60%
2021/09/07	2	36.26	5.4	36.27	36.20	-3.4	2,362	-0.14%
2021/09/06	0	0.00	30.5	36.48	36.33	-30.5	2,352	-1.30%
2021/09/03	0	0.00	14.7	36.06	36.28	-14.7	2,319	-0.64%
2021/09/02	1.2	36.02	48	36.13	35.77	-46.8	2,297	-2.04%
2021/09/01	0.4	36.05	29	36.11	36.10	-28.7	2,280	-1.26%
2021/08/31	0	0.00	2.9	36.03	36.16	-2.9	2,263	-0.13%
2021/08/30	0	35.65	3.9	35.85	35.94	-3.9	2,269	-0.17%
2021/08/27	5	35.16	8	35.39	35.57	-3	2,246	-0.13%
2021/08/26	4.6	35.15	0.4	35.10	35.24	4.2	2,232	0.19%
2021/08/25	0	0.00	7.3	34.96	35.09	-7.3	2,203	-0.33%
2021/08/24	0	0.00	20.1	34.65	34.64	-20.1	2,205	-0.91%
2021/08/23	0	0.00	0.3	34.52	34.48	-0.3	2,227	-0.01%
2021/08/20	15.3	33.75	0	0.00	33.68	15.3	2,233	0.69%
2021/08/19	11.2	33.98	1.3	33.96	33.88	10	2,206	0.45%
2021/08/18	9.2	34.11	4	34.28	34.63	5.2	2,172	0.24%
2021/08/17	8.2	34.51	2.1	34.56	34.44	6.1	2,148	0.28%
2021/08/16	1.1	34.70	8	34.71	34.81	-6.9	2,146	-0.32%
2021/08/13	6.5	34.92	5	34.94	34.84	1.5	2,122	0.07%
2021/08/12	36.1	35.21	7.7	35.20	35.16	28.4	2,109	1.34%
2021/08/11	6.4	35.22	5.6	35.19	35.26	0.9	2,129	0.04%
2021/08/10	0.3	35.50	0	0.00	35.40	0.3	2,150	0.02%
2021/08/09	4.1	35.48	0.3	35.49	35.61	3.7	2,252	0.17%
2021/08/06	1.1	35.73	0	0.00	35.72	1.1	2,304	0.05%
2021/08/05	15.1	35.81	0	0.00	35.82	15.1	2,362	0.64%
2021/08/04	4	35.80	10	35.79	35.82	-6	2,490	-0.24%
2021/08/03	0.1	35.48	0	0.00	35.60	0.1	2,545	0.00%
2021/08/02	0	0.00	2	35.29	35.48	-2	2,537	-0.08%
2021/07/30	0.5	34.94	0	0.00	34.93	0.5	2,563	0.02%
2021/07/29	2.5	34.95	0.1	35.05	35.15	2.4	2,590	0.09%
2021/07/28	52.8	34.42	8.6	34.67	34.65	44.2	2,622	1.69%
2021/07/27	8.1	34.98	2.1	35.01	34.98	6	2,608	0.23%
2021/07/26	10.1	35.19	2	35.13	35.06	8.1	2,604	0.31%
2021/07/23	0.2	35.39	1	35.29	35.36	-0.8	2,576	-0.03%
2021/07/22	5	35.29	4	35.39	35.37	1	2,579	0.04%
2021/07/21	9	35.05	3	34.97	35.06	6	2,606	0.23%
2021/07/20	11.8	35.25	8	35.30	35.23	3.8	2,628	0.15%
2021/07/19	3.1	35.60	0	0.00	35.65	3.1	2,610	0.12%
2021/07/16	7.4	35.82	0	0.00	36.00	7.4	2,613	0.28%
2021/07/15	1	36.38	2.3	36.41	36.46	-1.3	2,583	-0.05%
2021/07/14	1.2	36.19	8	36.16	36.20	-6.8	2,573	-0.26%
2021/07/13	0.1	36.20	10.6	36.22	36.11	-10.6	2,569	-0.41%
2021/07/12	3.5	36.14	1.6	36.06	35.90	1.9	2,582	0.08%
2021/07/09	3	35.47	16.5	35.50	35.61	-13.5	2,575	-0.52%
2021/07/08	1.1	35.77	0	0.00	35.88	1.1	2,574	0.04%
2021/07/07	0.1	35.96	2.8	35.98	35.94	-2.7	2,591	-0.10%
2021/07/06	0.1	36.16	1	36.22	36.08	-1	2,596	-0.04%
2021/07/05	4	35.90	5.1	35.97	36.05	-1.1	2,583	-0.04%
2021/07/02	0	0.00	5	35.67	35.65	-5	2,570	-0.19%
2021/07/01	0	35.73	3	35.70	35.67	-3	2,576	-0.12%
2021/06/30	2	35.91	32	35.82	35.80	-30	2,604	-1.15%
2021/06/29	0.5	35.48	8.2	35.53	35.60	-7.6	2,597	-0.29%
2021/06/28	1.8	35.51	4.7	35.38	35.53	-2.9	2,615	-0.11%
2021/06/25	0.2	35.52	7.6	35.55	35.36	-7.4	2,637	-0.28%
2021/06/24	3	35.35	6	35.41	35.30	-3	2,641	-0.11%
2021/06/23	9.3	35.14	8.1	35.16	35.35	1.2	2,657	0.04%
2021/06/21	5	34.74	0	0.00	34.80	5	2,696	0.19%
2021/06/18	0	35.48	2.1	35.58	35.45	-2.1	2,684	-0.08%
2021/06/17	1.1	35.32	1.1	35.46	35.60	0	2,692	0.00%
2021/06/16	2	35.62	9.1	35.66	35.67	-7.1	2,743	-0.26%
2021/06/15	3.1	35.56	57.9	35.60	35.64	-54.9	2,742	-2.00%
2021/06/11	69.1	35.38	44.1	35.43	35.35	25	2,757	0.91%
2021/06/10	4.4	35.25	11.5	35.21	35.29	-7	2,797	-0.25%
2021/06/09	6	34.86	18.4	34.73	34.80	-12.4	2,824	-0.44%
2021/06/08	3.3	35.07	0	35.19	35.06	3.3	2,845	0.11%
2021/06/07	4	34.57	6	35.21	35.19	-2	2,861	-0.07%
2021/06/04	4	35.15	4	35.14	35.20	0	2,856	0.00%
2021/06/03	0	0.00	1.1	35.43	35.39	-1.1	2,871	-0.04%
2021/06/02	4	35.15	1.1	35.25	35.20	2.9	2,891	0.10%
2021/06/01	0.1	35.15	0	35.18	35.20	0.1	2,911	0.00%
2021/05/31	1	34.94	1.5	35.10	35.10	-0.5	2,960	-0.02%
2021/05/28	0	34.61	13.7	34.67	34.80	-13.7	2,963	-0.46%
2021/05/27	0	34.01	9.5	34.09	34.21	-9.4	3,017	-0.31%
2021/05/26	2	34.38	1	34.43	34.45	1	3,098	0.03%
2021/05/25	0.3	34.24	0	0.00	34.40	0.3	3,093	0.01%
2021/05/24	3	33.90	6.7	33.72	33.89	-3.7	3,126	-0.12%
2021/05/21	2	33.81	11	33.75	33.90	-9	3,131	-0.29%
2021/05/20	1.3	33.47	0.4	33.59	33.46	0.9	3,156	0.03%
2021/05/19	0.4	33.70	12.2	33.79	33.68	-11.9	3,177	-0.37%
2021/05/18	2.1	33.69	13.3	33.64	33.85	-11.2	3,196	-0.35%
2021/05/17	23.4	32.35	23.2	32.57	32.87	0.2	3,248	0.01%
2021/05/14	14.3	33.10	4	33.19	33.12	10.3	3,186	0.32%
2021/05/13	33.3	32.71	31.7	32.61	32.75	1.7	3,138	0.05%
2021/05/12	14.3	32.62	60.8	33.49	33.20	-46.6	3,073	-1.52%
2021/05/11	18.5	34.68	25.4	34.50	34.45	-6.8	2,983	-0.23%
2021/05/10	0.2	35.48	0.6	35.50	35.48	-0.3	2,965	-0.01%
2021/05/07	0.8	35.46	3.1	35.53	35.60	-2.3	2,999	-0.08%
2021/05/06	5	34.91	7	35.02	35.01	-2	3,003	-0.07%
2021/05/05	2.2	34.74	9.1	34.84	34.72	-6.9	3,006	-0.23%
2021/05/04	14.4	34.94	16.3	35.02	34.82	-1.9	3,026	-0.06%
2021/05/03	9.5	35.55	7	35.36	35.21	2.5	3,018	0.08%
2021/04/29	3	35.89	1	35.86	35.73	2	3,039	0.07%
2021/04/28	30.3	35.60	0.7	35.66	35.70	29.6	3,081	0.96%
2021/04/27	40	35.76	2.5	35.75	35.76	37.5	3,129	1.20%
2021/04/26	1	35.63	21.6	35.64	35.76	-20.6	3,125	-0.66%
2021/04/23	5	34.88	2.1	35.18	35.28	2.9	3,138	0.09%
2021/04/22	2	35.10	1.9	35.06	34.96	0.1	3,155	0.00%
2021/04/21	13	35.13	0	0.00	35.07	13	3,162	0.41%
2021/04/20	1.9	35.30	1.1	35.32	35.38	0.9	3,185	0.03%
2021/04/19	2	35.30	12.2	35.24	35.34	-10.2	3,233	-0.31%
2021/04/16	16	35.10	10.5	35.26	35.19	5.5	3,248	0.17%
2021/04/15	1	34.85	9	34.98	35.10	-8	3,263	-0.24%
2021/04/14	8	34.56	0.1	34.56	34.78	7.9	3,278	0.24%
2021/04/13	1	34.72	8.1	34.79	34.59	-7.1	3,305	-0.21%
2021/04/12	5	34.56	0	0.00	34.62	5	3,316	0.15%
2021/04/09	1	34.69	12	34.77	34.65	-11	3,314	-0.33%
2021/04/08	1.6	34.45	25.1	34.58	34.68	-23.5	3,306	-0.71%
2021/04/07	0.4	34.41	36.7	34.48	34.54	-36.3	3,312	-1.10%
2021/04/06	5.2	34.59	15	34.49	34.49	-9.8	3,305	-0.30%
2021/04/01	0	0.00	0.1	34.00	34.00	-0.1	3,287	0.00%
2021/03/31	3	33.90	4.5	33.83	33.78	-1.5	3,276	-0.05%
2021/03/30	1.1	33.85	1	33.87	33.93	0.1	3,259	0.00%
2021/03/29	0.5	33.90	8.6	34.00	33.86	-8.1	3,235	-0.25%
2021/03/26	0.1	33.63	6	33.60	33.65	-5.9	3,235	-0.18%
2021/03/25	2	32.99	3	33.07	33.14	-1	3,234	-0.03%
2021/03/24	3.3	33.05	1.3	33.07	33.01	2	3,231	0.06%
2021/03/23	0.1	33.45	4	33.48	33.40	-3.9	3,202	-0.12%
2021/03/22	1.5	33.36	6	33.36	33.42	-4.5	3,216	-0.14%
2021/03/19	0.2	33.33	7.1	33.21	33.31	-6.9	3,226	-0.21%
2021/03/18	2	33.85	1	33.88	33.73	1	3,189	0.03%
2021/03/17	2	33.73	2	33.76	33.63	0	3,196	0.00%
2021/03/16	1.1	33.88	1	33.81	33.85	0.1	3,223	0.00%
2021/03/15	0.1	33.84	17	33.72	33.80	-16.9	3,211	-0.53%
2021/03/12	1	33.75	0.1	33.81	33.81	0.9	3,203	0.03%
2021/03/11	1	33.40	9.1	33.36	33.70	-8.1	3,241	-0.25%
2021/03/10	4	33.10	5.4	33.19	33.13	-1.4	3,240	-0.04%
2021/03/09	2.1	32.93	1	33.01	33.02	1.1	3,221	0.03%
2021/03/08	3	33.14	3	33.23	33.06	0	3,225	0.00%
2021/03/05	15.2	32.87	15	33.01	33.04	0.2	3,194	0.01%
2021/03/04	27.3	33.38	181.5	33.20	33.28	-154.2	3,196	-4.82%	大賣/鉅額交易
2021/03/03	18.2	33.55	10	33.58	33.86	8.2	3,138	0.26%
2021/03/02	11.1	33.73	9.5	33.86	33.75	1.6	3,135	0.05%
2021/02/26	17.7	33.75	1.1	33.72	33.79	16.7	3,086	0.54%
2021/02/25	14.4	34.30	48.5	34.33	34.38	-34.1	3,046	-1.12%
2021/02/24	6.3	34.29	4.3	34.06	34.07	2	3,056	0.06%
2021/02/23	13.9	34.32	5.5	34.40	34.60	8.4	3,019	0.28%
2021/02/22	10.3	34.72	3.4	34.63	34.57	6.9	3,011	0.23%
2021/02/19	9.2	34.67	5	34.67	34.67	4.2	2,983	0.14%
2021/02/18	58.1	34.85	8.5	35.02	34.92	49.6	2,987	1.66%
2021/02/17	12.2	34.74	60.4	34.64	34.91	-48.2	3,012	-1.60%
2021/02/05	6.3	33.47	1.5	33.60	33.45	4.8	2,945	0.16%
2021/02/04	2.1	32.98	2.3	33.29	33.16	-0.2	2,911	-0.01%
2021/02/03	177	33.47	15.2	33.43	33.37	161.9	2,927	5.53%	大買/鉅額交易
2021/02/02	4.1	33.49	1.6	33.27	33.40	2.5	2,918	0.09%
2021/02/01	5.1	32.26	58.9	31.99	32.49	-53.8	2,921	-1.84%
2021/01/29	57.3	32.45	51.6	32.69	31.96	5.8	2,905	0.20%
2021/01/28	7.4	32.45	4	32.45	32.35	3.4	2,873	0.12%
2021/01/27	2.6	33.10	16.3	33.04	33.05	-13.7	2,847	-0.48%
2021/01/26	15.3	33.16	59.1	32.92	33.03	-43.8	2,825	-1.55%
2021/01/25	12.4	33.63	18.5	33.68	33.63	-6.1	2,776	-0.22%
2021/01/22	17.2	34.09	5.5	34.01	34.03	11.6	2,779	0.42%
2021/01/21	86.4	34.46	15.8	34.43	34.52	70.6	2,768	2.55%
2021/01/20	14.6	33.74	3	33.55	33.55	11.5	2,746	0.42%
2021/01/19	4.2	33.47	9.4	33.32	33.55	-5.2	2,717	-0.19%
2021/01/18	31.6	32.68	3.1	32.72	32.81	28.5	2,725	1.05%
2021/01/15	7	33.21	3.7	33.35	32.81	3.3	2,685	0.12%
2021/01/14	40.2	32.91	7.8	32.89	32.90	32.4	2,671	1.21%
2021/01/13	8.1	32.88	6	33.02	33.11	2.1	2,662	0.08%
2021/01/12	1.9	32.60	7	32.42	32.51	-5.2	2,650	-0.20%
2021/01/11	14.6	32.26	8.6	32.31	32.50	5.9	2,626	0.23%
2021/01/08	5.8	32.21	3.5	32.12	32.33	2.3	2,641	0.09%
2021/01/07	0.3	31.51	3.2	31.65	31.76	-2.9	2,629	-0.11%
2021/01/06	2.9	31.18	7.6	31.11	31.15	-4.7	2,621	-0.18%
2021/01/05	7	30.84	5.3	30.81	30.88	1.7	2,610	0.07%
2021/01/04	2.3	30.88	1.2	30.50	30.87	1.2	2,624	0.04%
2020/12/31	1	30.36	5.6	30.37	30.41	-4.6	2,666	-0.17%
2020/12/30	0.7	30.02	1.3	30.03	30.29	-0.6	2,687	-0.02%
2020/12/29	4	29.84	2.1	29.81	29.85	1.9	2,707	0.07%
2020/12/28	1	29.55	2.2	29.77	29.87	-1.2	2,733	-0.04%
2020/12/25	1	29.50	9.2	29.52	29.55	-8.2	2,726	-0.30%
2020/12/24	0	0.00	0.7	29.50	29.48	-0.7	2,737	-0.03%
2020/12/23	49.1	29.35	1	29.42	29.40	48.1	2,774	1.73%
2020/12/22	1	29.60	6	29.57	29.34	-5	2,792	-0.18%
2020/12/21	5.5	29.42	1	29.68	29.68	4.5	2,827	0.16%
2020/12/18	0.1	29.45	32.5	29.45	29.40	-32.4	2,830	-1.14%
2020/12/17	0	29.39	1	29.47	29.44	-1	2,855	-0.03%
2020/12/16	5	29.51	3.3	29.50	29.55	1.7	2,840	0.06%
2020/12/15	6.5	29.13	7.4	29.35	29.10	-0.9	2,819	-0.03%
2020/12/14	0.4	29.44	1.9	29.46	29.39	-1.5	2,825	-0.05%
2020/12/11	3.4	29.47	0.2	29.34	29.47	3.2	2,856	0.11%
2020/12/10	2.3	29.52	5.6	29.55	29.55	-3.4	2,848	-0.12%
2020/12/09	1	29.81	9	29.81	29.82	-8	2,819	-0.29%
2020/12/08	7	29.62	9.8	29.52	29.80	-2.8	2,792	-0.10%
2020/12/07	2.4	29.32	3	29.35	29.46	-0.6	2,774	-0.02%
2020/12/04	10.4	29.07	5.1	29.05	29.16	5.3	2,733	0.20%
2020/12/03	2.2	28.94	3	28.76	28.82	-0.8	2,727	-0.03%
2020/12/02	2.1	28.71	12	28.73	28.78	-9.9	2,736	-0.36%
2020/12/01	0.1	28.53	0	0.00	28.62	0.1	2,724	0.01%
2020/11/30	3	28.51	2.3	28.70	28.38	0.7	2,735	0.03%
2020/11/27	3	28.63	2	28.64	28.68	1	2,714	0.04%
2020/11/26	1.3	28.61	21.4	28.60	28.68	-20.2	2,726	-0.74%
2020/11/25	15	28.55	11.6	28.66	28.42	3.4	2,728	0.12%
2020/11/24	7	28.69	0	0.00	28.60	7	2,724	0.26%
2020/11/23	0	28.69	2.2	28.71	28.76	-2.2	2,701	-0.08%
2020/11/20	4	28.41	0.5	28.44	28.45	3.5	2,689	0.13%
2020/11/19	8	28.45	0	0.00	28.44	8	2,694	0.30%
2020/11/18	3	28.49	15.7	28.32	28.51	-12.6	2,697	-0.47%
2020/11/17	22	28.40	3.3	28.39	28.30	18.8	2,699	0.69%
2020/11/16	7	28.58	5	28.64	28.75	2	2,751	0.07%
2020/11/13	0	0.00	4.5	27.94	27.97	-4.5	2,701	-0.17%
2020/11/12	6.1	27.89	6	27.96	27.84	0.1	2,703	0.00%
2020/11/11	4.4	27.78	5.6	27.85	27.90	-1.2	2,724	-0.05%
2020/11/10	2.1	27.54	26	27.53	27.48	-24	2,712	-0.88%
2020/11/09	15.2	27.46	4	27.52	27.58	11.2	2,705	0.41%
2020/11/06	2	27.28	0.5	27.29	27.26	1.5	2,680	0.06%
2020/11/05	0	0.00	9	27.08	27.14	-9	2,664	-0.34%
2020/11/04	14.5	27.10	0.9	27.14	27.13	13.6	2,672	0.51%
2020/11/03	0.2	26.75	28	26.55	26.74	-27.8	2,670	-1.04%
2020/11/02	26	26.35	22	26.33	26.43	4	2,700	0.15%
2020/10/30	8.3	26.41	0	0.00	26.33	8.3	2,701	0.31%
2020/10/29	7.2	26.49	17	26.52	26.60	-9.9	2,675	-0.37%
2020/10/28	3	26.86	0	0.00	26.85	3	2,666	0.11%
2020/10/27	5	26.94	1	27.00	26.94	4	2,653	0.15%
2020/10/26	0.1	27.09	2	27.05	27.07	-1.9	2,660	-0.07%
2020/10/23	2	27.05	17.4	27.05	27.05	-15.4	2,667	-0.58%
2020/10/22	0	0.00	0.8	27.03	27.03	-0.8	2,740	-0.03%
2020/10/21	0	0.00	4.5	27.00	26.98	-4.5	2,819	-0.16%
2020/10/20	0	0.00	13	27.03	27.00	-13	2,853	-0.46%
2020/10/19	1	26.90	7.6	27.06	27.07	-6.6	2,849	-0.23%
2020/10/16	1	26.91	0	0.00	26.85	1	2,854	0.04%
2020/10/14	3	27.19	2	27.25	27.18	1	2,890	0.03%
2020/10/12	0	0.00	17.1	27.24	27.25	-17.1	2,917	-0.59%
2020/10/08	3	27.03	53	26.91	27.04	-50	2,900	-1.72%
2020/10/07	0	0.00	0.1	26.78	26.77	-0.1	2,926	0.00%
2020/10/06	0	0.00	15.6	26.65	26.68	-15.6	2,954	-0.53%
2020/10/05	1	26.36	0	0.00	26.39	1	2,960	0.03%
2020/09/30	1	26.36	3.3	26.41	26.36	-2.3	2,973	-0.08%
2020/09/29	0	0.00	2	26.25	26.27	-2	2,999	-0.07%
2020/09/28	0	0.00	5.2	26.17	26.20	-5.2	3,041	-0.17%
2020/09/25	2	25.70	4.1	25.70	25.76	-2.1	3,082	-0.07%
2020/09/24	17	25.89	3	25.88	25.73	14	3,099	0.45%
2020/09/23	13.1	26.28	16	26.18	26.25	-2.9	3,090	-0.09%
2020/09/22	17	26.41	0	0.00	26.30	17	3,098	0.55%
2020/09/21	31.2	26.75	0	0.00	26.65	31.2	3,082	1.01%
2020/09/18	31.1	26.93	6.8	26.92	26.88	24.3	3,123	0.78%
2020/09/17	0	0.00	0.7	26.85	26.85	-0.7	3,141	-0.02%
2020/09/16	3	27.10	64.1	27.11	27.12	-61.1	3,148	-1.94%
2020/09/15	7	26.74	2.2	26.72	26.77	4.8	3,128	0.15%
2020/09/14	0	0.00	2.2	26.61	26.62	-2.2	3,126	-0.07%
2020/09/11	1	26.39	17	26.35	26.40	-16	3,129	-0.51%
2020/09/09	10	26.00	0	0.00	26.21	10	3,178	0.31%
2020/09/08	2	26.35	0	26.41	26.41	2	3,185	0.06%
2020/09/07	0	0.00	4.2	26.24	26.19	-4.2	3,220	-0.13%
2020/09/04	3	26.19	2	26.26	26.24	1	3,263	0.03%
2020/09/03	5	26.45	4	26.48	26.48	1	3,293	0.03%
2020/09/02	1	26.25	0	0.00	26.39	1	3,311	0.03%
2020/09/01	0	0.00	7	26.20	26.40	-7	3,362	-0.21%
2020/08/31	7	26.33	13	26.70	26.18	-6	3,373	-0.18%
2020/08/28	18.1	26.61	5.1	26.66	26.55	13	3,370	0.39%
2020/08/27	1.2	26.82	9	26.98	26.79	-7.8	3,396	-0.23%
2020/08/26	4	26.71	3	26.72	26.80	1	3,387	0.03%
2020/08/25	16	26.69	19.1	26.64	26.67	-3.1	3,409	-0.09%
2020/08/24	15	26.44	4.3	26.45	26.44	10.7	3,404	0.31%
2020/08/21	33	26.19	11	26.26	26.35	22	3,405	0.65%
2020/08/20	9	25.86	51.9	25.68	25.88	-42.9	3,399	-1.26%
2020/08/19	2	26.81	0.3	26.69	26.69	1.7	3,354	0.05%
2020/08/18	0	0.00	5.7	26.94	26.83	-5.7	3,351	-0.17%
2020/08/17	25	26.85	17.2	26.78	26.95	7.8	3,364	0.23%
2020/08/14	2	26.58	0	0.00	26.64	2	3,352	0.06%
2020/08/13	1	26.58	0.7	26.55	26.57	0.3	3,348	0.01%
2020/08/12	1	26.35	0.1	26.35	26.32	0.9	3,358	0.03%
2020/08/11	5	26.70	2	26.80	26.70	3	3,367	0.09%
2020/08/10	2.1	26.76	5	26.83	26.84	-2.9	3,373	-0.09%
2020/08/07	5	26.68	0	0.00	26.66	5	3,394	0.15%
2020/08/06	12	26.78	10.6	26.78	26.82	1.4	3,389	0.04%
2020/08/05	12	26.51	18	26.54	26.56	-6	3,382	-0.18%
2020/08/04	1	26.29	22	26.27	26.34	-21	3,396	-0.62%
2020/08/03	4	26.18	1.2	26.27	26.12	2.8	3,392	0.08%
2020/07/31	4	26.51	3.9	26.51	26.51	0.1	3,374	0.00%
2020/07/30	6	26.50	6.2	26.53	26.53	-0.2	3,389	-0.01%
2020/07/29	17	26.21	20	26.26	26.17	-3	3,372	-0.09%
2020/07/28	28	26.75	45	26.88	26.30	-17	3,377	-0.50%
2020/07/27	0.6	26.25	19.5	26.22	26.26	-18.9	3,320	-0.57%
2020/07/24	6	25.29	14.3	25.48	25.28	-8.3	3,252	-0.26%
2020/07/23	0	0.00	1	25.33	25.34	-1	3,209	-0.03%
2020/07/22	1	25.35	32.7	25.39	25.40	-31.7	3,227	-0.98%
2020/07/21	0	0.00	8.1	25.21	25.24	-8.1	3,215	-0.25%
2020/07/20	2	24.94	1	24.92	24.98	1	3,155	0.03%
2020/07/17	3	25.01	13	25.01	25.00	-10	3,144	-0.32%
2020/07/16	1.1	24.81	3.8	24.79	24.84	-2.7	3,143	-0.09%
2020/07/15	0	0.00	12	25.08	25.00	-12	3,125	-0.38%
2020/07/14	8	24.91	9	24.79	24.88	-1	3,137	-0.03%
2020/07/13	1.3	24.68	17.2	24.69	24.79	-15.9	3,092	-0.51%
2020/07/10	2	24.40	6.6	24.59	24.48	-4.6	3,073	-0.15%
2020/07/09	2.5	24.66	1	24.66	24.62	1.5	3,051	0.05%
2020/07/08	0	0.00	21.6	24.50	24.54	-21.6	3,029	-0.71%
2020/07/07	3	24.58	16	24.43	24.39	-13	2,998	-0.43%
2020/07/06	2	24.34	15	24.28	24.36	-13	2,967	-0.44%
2020/07/03	2	23.91	1	23.99	23.91	1	2,924	0.03%
2020/07/02	2	23.55	3	23.61	23.64	-1	2,914	-0.03%
2020/07/01	0	0.00	8.9	23.37	23.39	-8.9	2,922	-0.31%
2020/06/30	0	0.00	2	23.22	23.23	-2	2,912	-0.07%
2020/06/29	0	0.00	20.1	23.15	23.06	-20.1	2,938	-0.68%
2020/06/24	2	23.28	0	0.00	23.28	2	2,945	0.07%
2020/06/22	0	0.00	7	23.08	23.07	-7	3,001	-0.23%
2020/06/19	1	23.08	0.1	23.05	23.05	0.9	3,049	0.03%
2020/06/18	0	0.00	3	22.92	23.05	-3	3,079	-0.10%
2020/06/17	5	23.02	1	23.03	23.02	4	3,090	0.13%
2020/06/16	5	22.98	1	23.05	23.04	4	3,142	0.13%
2020/06/15	4	22.83	0	0.00	22.61	4	3,201	0.12%
2020/06/12	2	22.84	0	0.00	22.88	2	3,307	0.06%
2020/06/11	1	23.08	4	23.43	23.09	-3	3,351	-0.09%
2020/06/10	7	23.21	11	23.38	23.39	-4	3,379	-0.12%
2020/06/09	0	0.00	21.4	23.16	23.19	-21.4	3,443	-0.62%
2020/06/08	10	23.15	9	23.05	23.16	1	3,500	0.03%
2020/06/05	1	22.88	8.8	22.85	22.88	-7.8	3,480	-0.22%
2020/06/04	0	0.00	2	22.68	22.68	-2	3,525	-0.06%
2020/06/03	0	0.00	20.8	22.52	22.55	-20.8	3,607	-0.58%
2020/06/02	0	0.00	1	22.25	22.22	-1	3,615	-0.03%
2020/06/01	5	22.14	8.3	22.11	22.15	-3.3	3,621	-0.09%
2020/05/29	2	21.81	2	21.85	21.98	0	3,602	0.00%
2020/05/28	6	21.94	0	0.00	21.92	6	3,633	0.17%
2020/05/27	0	0.00	1	22.11	22.03	-1	3,695	-0.03%
2020/05/26	0	0.00	9.9	22.03	22.05	-9.9	3,773	-0.26%
2020/05/25	0	0.00	0.4	21.76	21.74	-0.4	3,814	-0.01%
2020/05/22	3	21.72	2	21.75	21.68	1	3,833	0.03%
2020/05/21	0	0.00	1	21.97	21.99	-1	3,876	-0.03%
2020/05/20	0	0.00	3.8	21.82	21.82	-3.8	3,879	-0.10%
2020/05/19	0	0.00	6.5	21.78	21.77	-6.5	3,892	-0.17%
2020/05/18	1	21.62	1	21.63	21.60	0	3,898	0.00%
2020/05/15	3	21.67	0	0.00	21.69	3	3,918	0.08%
2020/05/13	1	21.82	0	0.00	21.82	1	3,917	0.03%
2020/05/12	0	0.00	1	21.79	21.79	-1	3,929	-0.03%
2020/05/11	10	22.02	0	0.00	22.01	10	3,918	0.26%
2020/05/08	1	21.84	0	0.00	21.84	1	3,902	0.03%
2020/05/07	1	21.75	15.2	21.69	21.72	-14.2	3,919	-0.36%
2020/05/06	1	21.59	0	0.00	21.62	1	3,944	0.03%
2020/05/04	1	21.53	4	21.45	21.48	-3	4,072	-0.07%
2020/04/30	12	21.99	5.1	21.95	22.06	6.9	4,067	0.17%
2020/04/28	0.6	21.35	4	21.25	21.30	-3.4	4,214	-0.08%
2020/04/27	0	0.00	0.6	21.32	21.30	-0.6	4,314	-0.01%
2020/04/24	0	0.00	1	20.84	20.85	-1	4,302	-0.02%
2020/04/22	1	20.57	0.1	20.84	20.78	0.9	4,309	0.02%
2020/04/21	18	20.93	3	20.86	20.82	15	4,312	0.35%
2020/04/20	0	0.00	1.3	21.40	21.40	-1.3	4,291	-0.03%
2020/04/16	1	20.92	0	0.00	20.94	1	4,271	0.02%
2020/04/15	1	21.00	7	21.00	21.00	-6	4,257	-0.14%
2020/04/14	1	20.85	4.1	20.78	20.85	-3.1	4,263	-0.07%
2020/04/13	9	20.43	0.8	20.46	20.36	8.2	4,286	0.19%
2020/04/10	9	20.47	1	20.44	20.48	8	4,324	0.18%
2020/04/09	2	20.59	0	0.00	20.42	2	4,352	0.05%
2020/04/08	0	0.00	1	20.45	20.47	-1	4,340	-0.02%
2020/04/07	3	20.30	31	20.16	20.21	-28	4,332	-0.65%
2020/04/06	2.5	19.90	0	0.00	19.91	2.5	4,325	0.06%
2020/04/01	3	19.71	1	19.65	19.64	2	4,296	0.05%
2020/03/31	1	19.70	47	19.72	19.66	-46	4,296	-1.07%
2020/03/30	2	19.45	11.3	19.53	19.52	-9.3	4,264	-0.22%
2020/03/27	7	19.91	6	19.95	19.72	1	4,228	0.02%
2020/03/26	3	19.92	6	19.73	19.81	-3	4,191	-0.07%
2020/03/25	7	19.68	2	19.66	19.76	5	4,168	0.12%
2020/03/24	9	19.04	4.1	19.04	19.03	4.9	4,128	0.12%
2020/03/23	2.1	18.36	6.3	18.40	18.30	-4.2	4,120	-0.10%
2020/03/20	4.2	18.69	5	18.58	18.92	-0.8	4,142	-0.02%
2020/03/19	9	17.89	9.6	17.72	17.65	-0.6	4,115	-0.02%
2020/03/18	74	19.08	3.6	19.11	18.72	70.4	4,059	1.73%
2020/03/17	24.2	19.45	16	19.39	19.42	8.2	3,992	0.21%
2020/03/16	7.2	20.21	1	20.70	20.01	6.2	3,921	0.16%
2020/03/13	21	19.76	4.9	20.20	20.70	16.1	3,840	0.42%
2020/03/12	18	21.20	2	21.19	21.10	16	3,743	0.43%
2020/03/11	5	22.05	0	0.00	21.88	5	3,679	0.14%
2020/03/10	8	21.91	41.1	21.91	22.12	-33.1	3,656	-0.91%
2020/03/09	16	22.23	0	0.00	22.15	16	3,634	0.44%
2020/03/06	8	22.77	0	0.00	22.78	8	3,544	0.23%
2020/03/05	0	0.00	8	23.14	23.14	-8	3,521	-0.23%
2020/03/04	0	0.00	6	22.78	22.88	-6	3,554	-0.17%
2020/03/03	10	22.81	0	0.00	22.79	10	3,562	0.28%
2020/03/02	3.2	22.44	0	0.00	22.51	3.2	3,550	0.09%
2020/02/27	16	22.88	0	0.00	22.82	16	3,515	0.46%
2020/02/26	10	22.94	0.1	23.20	23.00	9.9	3,467	0.29%
2020/02/25	4	23.06	1	23.10	23.20	3	3,521	0.09%
2020/02/24	8	23.22	0	0.00	23.19	8	3,589	0.22%
2020/02/21	22	23.50	0	0.00	23.50	22	3,657	0.60%
2020/02/20	8	23.60	0	0.00	23.61	8	3,719	0.22%
2020/02/19	1	23.46	0	0.00	23.67	1	3,717	0.03%
2020/02/18	22	23.47	0	0.00	23.47	22	3,700	0.59%
2020/02/17	6	23.72	0.6	23.76	23.71	5.4	3,657	0.15%
2020/02/14	3	23.82	0	0.00	23.81	3	3,632	0.08%
2020/02/13	9	23.81	12	23.80	23.76	-3	3,624	-0.08%
2020/02/12	3	23.72	6	23.70	23.73	-3	3,626	-0.08%
2020/02/11	6	23.57	1.1	23.58	23.55	4.9	3,618	0.13%
2020/02/10	0	0.00	10	23.40	23.35	-10	3,627	-0.28%
2020/02/07	520.3	23.44	1	23.42	23.40	519.3	3,627	14.31%	大買/鉅額交易
2020/02/06	0	0.00	16	23.60	23.67	-16	3,608	-0.44%
2020/02/05	6	23.33	0	0.00	23.32	6	3,577	0.17%
2020/02/04	1	23.24	10	23.25	23.26	-9	3,463	-0.26%
2020/02/03	2	22.85	1	22.73	22.87	1	3,441	0.03%
2020/01/31	23	23.25	7.4	23.22	23.15	15.6	3,374	0.46%
2020/01/30	24	23.40	6	23.47	23.32	18	3,256	0.55%
2020/01/20	2	24.23	2.4	24.24	24.21	-0.4	3,166	-0.01%
2020/01/17	0	0.00	2	24.15	24.14	-2	3,152	-0.06%
2020/01/16	3	24.17	0	0.00	24.19	3	3,144	0.10%
2020/01/15	0	0.00	1	24.22	24.24	-1	3,115	-0.03%
2020/01/14	4	24.41	3	24.41	24.41	1	3,099	0.03%
2020/01/13	0	0.00	3.1	24.30	24.30	-3.1	3,073	-0.10%
2020/01/10	0	0.00	1	24.09	24.12	-1	3,057	-0.03%
2020/01/09	5	24.11	1	24.09	24.09	4	3,038	0.13%
2020/01/08	5	23.77	1	23.90	23.80	4	3,040	0.13%
2020/01/07	7	23.87	12	23.86	23.89	-5	3,008	-0.17%
2020/01/06	1	24.08	4	24.03	24.00	-3	2,988	-0.10%
2020/01/03	1	24.34	3.9	24.26	24.19	-2.9	2,948	-0.10%
2020/01/02	1	24.19	5.1	24.20	24.19	-4.1	2,935	-0.14%
2019/12/31	11	24.05	0	0.00	24.06	11	2,933	0.37%
2019/12/30	0	0.00	7.4	24.26	24.19	-7.4	2,904	-0.26%
2019/12/26	1	24.06	0	0.00	24.05	1	2,863	0.03%
2019/12/25	0	0.00	2	24.06	24.08	-2	2,848	-0.07%
2019/12/24	0	0.00	5	24.08	24.04	-5	2,837	-0.18%
2019/12/23	0	0.00	2.6	24.03	24.05	-2.6	2,829	-0.09%
2019/12/20	2	23.99	5	24.06	24.01	-3	2,818	-0.11%
2019/12/19	2	24.28	0	0.00	24.13	2	2,785	0.07%
2019/12/18	0	0.00	6.2	24.22	24.25	-6.2	2,750	-0.22%
2019/12/17	2	24.08	19.7	24.10	24.21	-17.7	2,714	-0.65%
2019/12/16	1	23.99	6	23.96	23.94	-5	2,659	-0.19%
2019/12/13	11	23.95	6	23.92	23.92	5	2,624	0.19%
2019/12/12	0	0.00	5	23.70	23.70	-5	2,576	-0.19%
2019/12/11	1	23.27	3.1	23.30	23.32	-2.1	2,517	-0.08%
2019/12/06	0	0.00	1.3	23.20	23.21	-1.3	2,470	-0.05%
2019/12/05	1	23.12	0	0.00	23.15	1	2,443	0.04%
2019/12/04	3	22.94	2	22.93	23.00	1	2,429	0.04%
2019/12/02	6	23.02	0	0.00	23.02	6	2,361	0.25%
2019/11/29	0.5	23.10	1	23.08	23.06	-0.5	2,329	-0.02%
2019/11/27	3	23.23	0	0.00	23.26	3	2,258	0.13%
2019/11/26	1	23.30	0	0.00	23.25	1	2,228	0.04%
2019/11/25	2	23.18	0	0.00	23.16	2	2,183	0.09%
2019/11/22	88	23.12	3	23.07	23.09	85	2,127	4.00%
2019/11/21	15	23.32	17.9	23.31	23.35	-2.9	1,996	-0.15%
2019/11/20	17	23.89	106	23.82	23.58	-89	1,880	-4.73%	大賣/
2019/11/19	3	23.96	0	0.00	24.05	3	1,732	0.17%
2019/11/18	0	0.00	2	23.68	23.70	-2	1,631	-0.12%
2019/11/15	5	23.52	1	23.55	23.55	4	1,597	0.25%
2019/11/14	5	23.37	9	23.43	23.40	-4	1,578	-0.25%
2019/11/13	25	23.43	0	0.00	23.45	25	1,570	1.59%
2019/11/12	5	23.49	1.8	23.45	23.51	3.2	1,566	0.21%
2019/11/11	17.1	23.40	0	0.00	23.36	17.1	1,546	1.11%
2019/11/08	5	23.63	0	0.00	23.64	5	1,515	0.33%
2019/11/07	8	23.68	12	23.72	23.73	-4	1,500	-0.27%
2019/11/06	0.5	23.86	65	23.79	23.88	-64.5	1,464	-4.40%
2019/11/05	12	23.70	0	0.00	23.77	12	1,425	0.84%
2019/11/04	4.5	23.49	9	23.49	23.53	-4.5	1,404	-0.32%
2019/11/01	12	23.19	0	0.00	23.20	12	1,390	0.86%
2019/10/31	1	23.29	3.8	23.29	23.26	-2.8	1,365	-0.21%
2019/10/30	5	23.10	3	23.14	23.18	2	1,343	0.15%
2019/10/29	0.2	23.12	18	23.09	23.12	-17.8	1,324	-1.34%
2019/10/28	1	23.00	1	23.00	23.00	0	1,291	0.00%
2019/10/25	0	0.00	1	22.90	22.90	-1	1,253	-0.08%
2019/10/22	1	22.74	0	0.00	22.81	1	1,193	0.08%
2019/10/18	3	22.64	0	0.00	22.67	3	1,159	0.26%
2019/10/16	5	22.62	8	22.61	22.66	-3	1,122	-0.27%
2019/10/14	5	22.38	0.3	22.43	22.43	4.7	1,080	0.44%
2019/10/09	0	0.00	1	22.18	22.16	-1	1,053	-0.09%
2019/10/08	5	22.30	1.3	22.35	22.33	3.7	1,023	0.36%
2019/10/07	0	0.00	3	22.21	22.25	-3	985	-0.30%
2019/10/04	3	22.10	1	22.16	22.16	2	957	0.21%
2019/10/03	8	22.07	0.1	22.12	22.12	7.9	943	0.84%
2019/10/01	0	0.00	0.8	22.28	22.30	-0.8	919	-0.08%
2019/09/27	0	0.00	1	22.07	22.04	-1	900	-0.11%
2019/09/26	0	0.00	1	22.10	22.03	-1	889	-0.11%
2019/09/25	2	21.94	1.5	22.00	22.00	0.6	876	0.06%
2019/09/24	0	0.00	1.8	21.99	22.02	-1.8	865	-0.21%
2019/09/20	0	0.00	3	22.00	22.01	-3	841	-0.36%
2019/09/19	2	22.01	1	22.00	21.98	1	832	0.12%
2019/09/18	0	0.00	5.3	22.00	22.06	-5.3	821	-0.65%
2019/09/16	0	0.00	5	21.96	21.96	-5	791	-0.63%
2019/09/11	1	21.70	11	21.73	21.74	-10	763	-1.31%
2019/09/09	0	0.00	1	21.76	21.76	-1	740	-0.14%
2019/09/06	0	0.00	14	21.76	21.73	-14	723	-1.93%
2019/09/05	0	0.00	20	21.68	21.65	-20	705	-2.84%
2019/09/04	0	0.00	10	21.45	21.50	-10	695	-1.44%
2019/09/03	0	0.00	1	21.43	21.33	-1	684	-0.15%
2019/08/30	0	0.00	4	21.28	21.38	-4	666	-0.60%
2019/08/28	0	0.00	1.2	21.08	21.12	-1.2	636	-0.19%
2019/08/26	14	21.04	0.4	21.16	21.05	13.6	632	2.14%
2019/08/23	5	21.26	0	0.00	21.27	5	622	0.80%
2019/08/22	5	21.37	0	0.00	21.28	5	621	0.80%
2019/08/20	1	21.28	0.5	21.24	21.23	0.5	624	0.07%
2019/08/16	1	20.85	0	0.00	21.10	1	629	0.16%
2019/08/15	2.2	20.90	0	0.00	20.92	2.2	617	0.36%
2019/08/13	0	0.00	1	21.06	21.09	-1	600	-0.17%
2019/08/07	2	21.13	0	0.00	21.11	2	594	0.34%
2019/08/06	14	20.81	0	0.00	21.10	14	595	2.35%
2019/08/05	310	21.11	0	0.00	21.11	310	596	52.00%	大買/鉅額交易
2019/08/02	10	21.24	1	21.26	21.26	9	597	1.51%
2019/08/01	7	21.51	0	0.00	21.50	7	596	1.17%
2019/07/31	5	21.67	0	0.00	21.65	5	589	0.85%
2019/07/30	0	0.00	1	21.73	21.73	-1	587	-0.17%
2019/07/29	5	21.70	1	21.74	21.75	4	600	0.67%
2019/07/24	5	21.75	14	21.75	21.74	-9	612	-1.47%
2019/07/23	0	0.00	2.3	21.74	21.73	-2.3	613	-0.38%
2019/07/22	0	0.00	0	21.71	21.72	0	617	-0.01%
2019/07/19	1	21.64	1	21.68	21.63	0	619	0.00%
2019/07/17	0	0.00	0.5	21.70	21.69	-0.5	620	-0.07%
2019/07/15	0	0.00	2	21.70	21.74	-2	599	-0.33%
2019/07/12	0	0.00	1.5	21.64	21.63	-1.5	590	-0.25%
2019/07/10	0	0.00	1	21.44	21.49	-1	592	-0.17%
2019/07/09	1	21.33	3	21.38	21.33	-2	591	-0.34%
2019/07/08	1	21.38	2	21.40	21.41	-1	590	-0.17%
2019/07/05	0.2	21.41	0	0.00	21.41	0.2	589	0.03%
2019/07/04	0	0.00	0	21.37	21.45	0	583	0.00%
2019/07/01	0	0.00	1.1	21.44	21.59	-1.1	595	-0.18%
2019/06/27	1	21.33	0	0.00	21.35	1	595	0.17%
2019/06/25	0.1	21.19	0	0.00	21.19	0.1	588	0.02%
2019/06/24	0	0.00	25	21.27	21.32	-25	587	-4.26%
2019/06/19	0	0.00	31	21.11	21.16	-31	589	-5.26%
2019/06/18	0	0.00	2	20.83	20.91	-2	592	-0.34%
2019/06/17	0	0.00	10	20.76	20.87	-10	592	-1.69%
2019/06/14	0	0.00	0.1	20.89	20.86	-0.1	588	-0.02%
2019/06/12	0	0.00	5.1	21.00	21.00	-5.1	593	-0.87%
2019/06/11	0	0.00	21	20.95	20.95	-21	590	-3.56%
2019/06/10	0	0.00	2	20.84	20.90	-2	587	-0.34%
2019/06/03	0	0.00	0	20.79	20.79	0	577	0.00%
2019/05/30	2	20.44	0	0.00	20.50	2	574	0.35%
2019/05/29	5	20.32	0	0.00	20.36	5	576	0.87%
2019/05/24	0	0.00	1	20.47	20.47	-1	581	-0.17%
2019/05/23	20.2	20.44	0	0.00	20.41	20.2	580	3.48%
2019/05/20	5	20.66	1	20.64	20.65	4	587	0.68%
2019/05/14	11	20.77	7	20.75	20.77	4	577	0.69%
2019/05/13	8	21.02	0	0.00	20.86	8	572	1.40%
2019/05/10	0	0.00	2	21.07	21.14	-2	568	-0.35%
2019/05/09	0	0.00	2	21.37	21.18	-2	558	-0.36%
2019/05/08	0	0.00	1	21.43	21.49	-1	551	-0.18%
2019/05/07	0	0.00	2.1	21.57	21.57	-2.1	552	-0.37%
2019/05/06	5	21.42	6	21.37	21.38	-1	554	-0.18%
2019/05/03	0	0.00	60	21.69	21.76	-60	538	-11.15%
2019/05/02	0	0.00	11	21.58	21.57	-11	523	-2.10%
2019/04/30	0	0.00	21	21.47	21.47	-21	520	-4.04%
2019/04/26	6	21.42	3	21.44	21.43	3	520	0.58%
2019/04/25	0	0.00	10	21.56	21.55	-10	513	-1.95%
2019/04/24	0	0.00	20	21.61	21.53	-20	515	-3.88%
2019/04/23	0	0.00	47	21.50	21.51	-47	514	-9.14%
2019/04/19	0	0.00	0.6	21.35	21.41	-0.6	513	-0.11%
2019/04/18	0	0.00	3	21.51	21.36	-3	510	-0.59%
2019/04/16	0	0.00	11	21.27	21.31	-11	506	-2.17%
2019/04/15	0	0.00	4	21.20	21.20	-4	507	-0.79%
2019/04/12	0	0.00	0.2	21.00	21.03	-0.2	515	-0.05%
2019/04/11	10	21.09	1	21.11	21.09	9	521	1.73%
2019/04/10	0	0.00	10	21.06	21.06	-10	518	-1.94%
2019/04/09	0	0.00	1	21.07	21.09	-1	519	-0.19%
2019/04/08	0	0.00	1	21.03	21.05	-1	517	-0.19%
2019/04/03	0	0.00	1	20.88	20.86	-1	514	-0.19%
2019/04/02	0	0.00	5	20.85	20.86	-5	517	-0.97%
2019/04/01	0	0.00	2	20.85	20.72	-2	515	-0.39%
2019/03/28	0.2	20.44	0	0.00	20.46	0.2	506	0.04%
2019/03/27	10	20.50	0	0.00	20.50	10	506	1.97%
2019/03/25	5.2	20.41	0	0.00	20.38	5.2	502	1.04%
2019/03/22	2	20.57	0	0.00	20.63	2	503	0.40%
2019/03/18	0	0.00	0.1	20.41	20.41	-0.1	515	-0.02%
2019/03/15	0	0.00	5	20.22	20.27	-5	521	-0.96%
2019/03/14	0	0.00	9	20.23	20.19	-9	533	-1.69%
2019/03/11	1	20.00	0	0.00	20.06	1	590	0.17%
2019/03/08	5	20.06	0	0.00	20.05	5	598	0.84%
2019/03/06	0	0.00	1	20.24	20.23	-1	637	-0.16%
2019/03/04	0	0.00	0.2	20.23	20.23	-0.2	650	-0.03%
2019/02/27	1	20.21	50	20.23	20.23	-49	653	-7.50%
2019/02/26	0.3	20.20	15	20.26	20.24	-14.7	658	-2.23%
2019/02/25	0	0.00	56	20.19	20.21	-56	658	-8.50%
2019/02/21	1	20.04	0.1	20.08	20.11	0.9	675	0.13%
2019/02/20	0	0.00	10	20.01	20.05	-10	670	-1.49%
2019/02/19	0	0.00	15	19.96	19.94	-15	673	-2.23%
2019/02/18	5	19.96	1	19.94	19.96	4	674	0.59%
2019/02/15	0	0.00	25	19.82	19.82	-25	673	-3.71%
2019/02/14	0	0.00	10	19.86	19.84	-10	676	-1.48%
2019/02/13	0	19.87	20	19.88	19.86	-20	678	-2.94%
2019/01/30	0	0.00	0.1	19.63	19.63	-0.1	678	-0.01%
2019/01/24	0	0.00	0.6	19.52	19.52	-0.6	682	-0.08%
2019/01/22	2.3	19.52	0	0.00	19.53	2.3	690	0.33%
2019/01/18	4	19.40	0	0.00	19.45	4	716	0.56%
2019/01/16	0.1	19.39	0	0.00	19.37	0.1	736	0.01%
2019/01/11	0	0.00	0.6	19.36	19.35	-0.6	751	-0.08%
2019/01/09	2	19.16	2	19.28	19.30	0	758	0.00%
2019/01/07	0	0.00	1	19.01	19.05	-1	775	-0.13%
2019/01/04	3	18.67	0	0.00	18.68	3	783	0.38%
2019/01/03	0	0.00	2.1	18.95	18.98	-2.1	805	-0.26%
2019/01/02	0	0.00	20	19.24	19.16	-20	801	-2.50%
2018/12/28	1	19.25	0	0.00	19.33	1	814	0.12%
2018/12/27	0	0.00	1	19.20	19.18	-1	817	-0.12%
2018/12/26	2	18.98	1.1	19.08	18.96	0.9	816	0.11%
2018/12/25	2	18.93	0	0.00	18.99	2	808	0.25%
2018/12/22	1	19.21	1	19.24	19.24	0	809	0.00%
2018/12/20	10	19.28	0	0.00	19.25	10	815	1.23%
2018/12/19	0	0.00	1	19.36	19.35	-1	819	-0.12%
2018/12/14	1	19.29	0	0.00	19.40	1	821	0.12%
2018/12/12	0	0.00	1	19.45	19.47	-1	812	-0.12%
2018/12/10	1.1	19.25	0	0.00	19.24	1.1	808	0.13%
2018/12/07	5	19.51	20	19.49	19.50	-15	796	-1.88%
2018/12/06	6	19.46	0	0.00	19.56	6	783	0.77%
2018/12/05	2	19.99	0	0.00	19.75	2	759	0.26%
2018/12/03	0	0.00	0.1	20.22	20.19	-0.1	731	-0.01%
2018/11/30	10.4	19.94	0	0.00	19.92	10.4	728	1.42%
2018/11/29	9	20.01	3	20.02	20.02	6	709	0.85%
2018/11/28	3	20.48	0	0.00	20.50	3	690	0.43%
2018/11/27	1	20.33	1	20.20	20.35	0	691	0.00%
2018/11/23	7	20.16	0	0.00	20.22	7	684	1.02%
2018/11/22	50	20.27	0	0.00	20.22	50	681	7.33%
2018/11/21	15	20.19	0	0.00	20.27	15	676	2.22%
2018/11/20	1	20.30	0.1	20.50	20.39	0.9	670	0.13%
2018/11/19	6	20.51	0	0.00	20.52	6	658	0.91%
2018/11/15	3	20.60	0	0.00	20.60	3	648	0.46%
2018/11/14	1	20.55	3	20.56	20.60	-2	648	-0.31%
2018/11/13	2	20.48	0	0.00	20.54	2	641	0.31%
2018/11/09	1	20.72	0	0.00	20.69	1	640	0.16%
2018/11/08	1	20.90	0	0.00	20.99	1	640	0.16%
2018/11/07	0.2	20.96	2	20.90	20.93	-1.8	637	-0.28%
2018/11/06	0	0.00	0.1	20.80	20.77	-0.1	639	-0.01%
2018/11/05	7	20.72	0	0.00	20.82	7	634	1.10%
2018/11/02	0.5	21.00	4	20.80	20.86	-3.5	633	-0.55%
2018/11/01	2	20.72	0.4	20.81	20.79	1.6	643	0.25%
2018/10/31	0	0.00	0.9	20.60	20.57	-0.9	637	-0.13%
2018/10/29	11	20.09	0	0.00	20.10	11	639	1.72%
2018/10/26	40	20.03	0	0.00	20.17	40	638	6.27%
2018/10/25	30	20.24	5	20.35	20.34	25	626	3.99%
2018/10/24	0	0.00	14	20.54	20.68	-14	619	-2.26%
2018/10/23	1	20.75	0	0.00	20.74	1	612	0.16%
2018/10/19	24	20.84	0	0.00	20.96	24	605	3.97%
2018/10/17	0	0.00	5	21.17	21.06	-5	615	-0.81%
2018/10/16	1	21.10	0	0.00	21.07	1	617	0.16%
2018/10/15	2	20.97	0	0.00	21.00	2	624	0.32%
2018/10/12	51	20.89	3	21.00	21.25	48	613	7.82%
2018/10/11	112	21.08	0	0.00	21.04	112	600	18.65%	大買/鉅額交易
2018/10/09	3	22.04	0	0.00	22.10	3	571	0.53%
2018/10/08	35	22.13	0	0.00	22.20	35	572	6.11%
2018/10/05	20	22.44	0	0.00	22.35	20	561	3.56%
2018/10/04	10	22.60	0	0.00	22.60	10	558	1.79%
2018/10/03	11	22.84	2	22.85	22.81	9	557	1.62%
2018/10/02	0	0.00	1	22.90	22.88	-1	554	-0.18%
2018/10/01	1	23.09	1	23.09	23.08	0	554	0.00%
2018/09/28	0	0.00	1	23.09	22.96	-1	560	-0.18%
2018/09/27	0	0.00	1	22.90	22.95	-1	560	-0.18%
2018/09/26	0	0.00	20	22.84	22.87	-20	559	-3.57%
2018/09/25	1	22.79	8	22.78	22.82	-7	555	-1.26%
2018/09/21	10	22.70	1	22.70	22.71	9	555	1.62%
2018/09/18	0	0.00	1.1	22.47	22.45	-1.1	564	-0.20%
2018/09/17	6	22.52	0	0.00	22.54	6	573	1.05%
2018/09/13	0	0.00	11	22.28	22.30	-11	579	-1.90%
2018/09/10	0	0.00	4	22.29	22.31	-4	587	-0.68%
2018/09/07	1.2	22.39	0	0.00	22.37	1.2	590	0.20%
2018/09/04	0	0.00	1	22.44	22.44	-1	596	-0.17%
2018/08/31	0	0.00	3	22.36	22.46	-3	591	-0.51%
2018/08/30	0	0.00	0.5	22.37	22.50	-0.5	590	-0.09%
2018/08/29	4	22.45	1	22.40	22.47	3	591	0.51%
2018/08/28	0	0.00	2	22.30	22.30	-2	592	-0.34%
2018/08/27	0	0.00	1	22.12	22.19	-1	596	-0.17%
2018/08/23	0	0.00	2.1	22.00	22.04	-2.1	599	-0.36%
2018/08/21	1	21.92	0	0.00	21.92	1	607	0.16%
2018/08/13	1	21.83	0	0.00	21.77	1	630	0.16%
2018/08/01	0	0.00	1	22.03	22.10	-1	647	-0.15%
2018/07/24	0	0.00	0.5	21.73	21.77	-0.5	662	-0.08%
2018/07/20	0	0.00	3	21.64	21.64	-3	672	-0.45%
2018/07/19	0	0.00	0.5	21.44	21.45	-0.5	670	-0.08%
2018/07/18	0	0.00	1	21.42	21.44	-1	686	-0.15%
2018/07/13	0	0.00	1	21.40	21.40	-1	714	-0.14%
2018/07/09	0	0.00	1.5	21.06	21.13	-1.5	724	-0.21%
2018/06/26	1	20.97	0	0.00	21.17	1	727	0.14%
2018/06/22	0	0.00	0.4	21.18	21.18	-0.4	721	-0.05%
2018/06/13	0	0.00	1	21.36	21.36	-1	726	-0.14%
2018/06/08	0	0.00	0.1	21.48	21.37	-0.1	733	-0.02%
2018/06/06	0	0.00	0.1	21.43	21.43	-0.1	745	-0.02%
2018/06/05	0	0.00	1	21.33	21.27	-1	744	-0.13%
2018/05/28	0	0.00	3	21.24	21.32	-3	751	-0.40%
2018/05/24	0	0.00	1	21.20	21.19	-1	755	-0.13%
2018/05/23	0	0.00	0.6	21.16	21.15	-0.6	756	-0.08%
2018/05/22	0	0.00	2	21.31	21.22	-2	757	-0.26%
2018/05/21	2	21.30	0	0.00	21.30	2	761	0.26%
2018/05/15	0	0.00	5	21.21	21.17	-5	757	-0.66%
2018/05/11	0	0.00	8	21.19	21.21	-8	784	-1.02%
2018/05/10	0	0.00	5	21.07	21.09	-5	784	-0.64%
2018/05/09	0	0.00	1	21.03	21.00	-1	788	-0.13%
2018/05/08	0	0.00	1	20.92	20.97	-1	793	-0.13%
2018/05/04	3	20.69	0	0.00	20.75	3	795	0.38%
2018/05/03	1	20.76	0	0.00	20.73	1	800	0.12%
2018/05/02	1	21.00	0	0.00	20.92	1	792	0.13%
2018/04/27	1	20.78	0	0.00	20.84	1	792	0.13%
2018/04/26	0	0.00	0.2	20.84	20.78	-0.2	796	-0.02%
2018/04/25	3	20.86	0	0.00	20.94	3	791	0.38%
2018/04/24	2	21.10	0	0.00	21.08	2	787	0.25%
2018/04/23	5.1	21.20	1	21.19	21.15	4.1	778	0.53%
2018/04/20	6	21.35	0	0.00	21.37	6	768	0.78%
2018/04/19	0	0.00	1	21.66	21.69	-1	763	-0.13%
2018/04/17	2	21.44	0	0.00	21.42	2	765	0.26%
2018/04/10	0	0.00	1	21.72	21.68	-1	786	-0.13%
2018/04/03	0	0.00	2	21.39	21.43	-2	801	-0.25%
2018/04/02	0.1	21.57	0	0.00	21.57	0.1	811	0.01%
2018/03/30	0	0.00	2	21.67	21.64	-2	828	-0.24%
2018/03/29	2	21.45	30	21.44	21.51	-28	841	-3.33%
2018/03/28	5	21.55	0	0.00	21.53	5	847	0.59%
2018/03/27	0	0.00	10	21.69	21.76	-10	854	-1.17%
2018/03/26	2	21.35	5	21.48	21.57	-3	860	-0.35%
2018/03/23	3	21.35	1	21.50	21.48	2	864	0.23%
2018/03/21	0	0.00	10	21.83	21.77	-10	878	-1.14%
2018/03/20	0.1	21.72	0	0.00	21.72	0.1	887	0.01%
2018/03/16	23	21.64	0	0.00	21.80	23	905	2.54%
2018/03/13	0	0.00	1	21.88	21.89	-1	930	-0.11%
2018/03/12	20	21.74	7	21.74	21.70	13	941	1.38%
2018/03/06	0	0.00	3	21.28	21.31	-3	999	-0.30%
2018/03/02	2	21.12	0	0.00	21.16	2	1,043	0.19%
2018/02/27	2	21.50	4	21.56	21.47	-2	1,073	-0.19%
2018/02/26	0	0.00	0.3	21.48	21.48	-0.3	1,080	-0.03%
2018/02/12	0	0.00	1	20.82	20.82	-1	1,137	-0.09%
2018/02/09	2	20.55	1	20.71	20.71	1	1,151	0.09%
2018/02/08	11.3	21.03	3.7	21.03	21.04	7.6	1,153	0.66%
2018/02/07	5.2	21.33	2	21.36	21.32	3.2	1,161	0.27%
2018/02/06	8.1	21.05	0	0.00	21.22	8.1	1,172	0.69%
2018/01/31	0.1	22.05	0	0.00	22.07	0.1	1,173	0.01%
2018/01/30	0.5	22.07	1	22.06	22.05	-0.5	1,182	-0.04%
2018/01/29	1.1	22.21	1	22.27	22.25	0.1	1,187	0.01%
2018/01/26	5	22.00	2	22.12	22.19	3	1,197	0.25%
2018/01/24	1	22.03	0	0.00	22.04	1	1,215	0.08%
2018/01/23	0	0.00	3	22.23	22.23	-3	1,223	-0.25%
2018/01/19	0	0.00	26	21.99	22.00	-26	1,239	-2.10%
2018/01/18	2	21.92	0	0.00	21.87	2	1,245	0.16%
2018/01/16	0	0.00	2	21.59	21.60	-2	1,258	-0.16%
2018/01/12	0	0.00	2	21.38	21.39	-2	1,274	-0.16%
2018/01/11	0.1	21.24	0	0.00	21.24	0.1	1,292	0.01%
2018/01/10	1.1	21.40	0	0.00	21.35	1.1	1,307	0.08%
2018/01/09	0	0.00	3	21.43	21.47	-3	1,312	-0.23%
2018/01/08	0	0.00	0.5	21.40	21.42	-0.5	1,332	-0.04%
2018/01/05	1	21.29	0	0.00	21.30	1	1,334	0.07%
2018/01/04	0.1	21.24	0	0.00	21.27	0.1	1,347	0.01%
2018/01/03	0	0.00	1	21.12	21.15	-1	1,358	-0.07%
2018/01/02	0.1	21.01	0	0.00	21.01	0.1	1,365	0.01%