宜特 (3289)-新光券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
145.5
漲跌
▲11.5
漲幅
+8.58%
成交量
12,413張
產業
上櫃其他電子類股
337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

宜特 (3289)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	264.2	143.18	114.1	143.35	145.50	150.1	4,784	3.14%	大買/大賣/鉅額交易
2024/04/26	497	131.64	52.7	131.75	134.00	444.4	4,599	9.66%	大買/鉅額交易
2024/04/25	18	123.53	3	123.83	123.50	15	4,520	0.33%
2024/04/24	3.1	124.37	11	124.18	125.00	-7.9	4,512	-0.17%
2024/04/23	3	120.83	7	120.14	120.50	-4	4,505	-0.09%
2024/04/22	27.2	119.14	11	119.09	117.00	16.2	4,535	0.36%
2024/04/19	40.2	123.35	29.4	123.01	122.50	10.9	4,547	0.24%
2024/04/18	40.7	130.94	17	130.82	129.50	23.7	4,498	0.53%
2024/04/17	30.1	133.80	41.1	133.47	134.50	-11	4,462	-0.25%
2024/04/16	15.6	126.87	16.5	127.03	127.50	-0.9	4,403	-0.02%
2024/04/15	183.2	135.98	137	133.35	129.50	46.2	4,360	1.06%	大買/大賣/
2024/04/12	26.6	136.31	47.4	135.45	138.50	-20.9	4,187	-0.50%
2024/04/11	27.5	127.49	11	127.45	127.00	16.5	4,055	0.41%
2024/04/10	9.1	132.56	33.2	132.79	130.00	-24.1	3,983	-0.61%
2024/04/09	7.2	131.73	156.1	132.04	132.00	-148.9	3,950	-3.77%	大賣/鉅額交易
2024/04/08	162.4	135.81	10.2	133.33	133.50	152.2	3,914	3.89%	大買/鉅額交易
2024/04/03	16	133.72	16	133.31	132.50	0	3,837	0.00%
2024/04/02	13.3	132.52	34.3	132.19	132.00	-21	3,768	-0.56%
2024/04/01	11.1	127.06	25.5	128.28	129.00	-14.4	3,688	-0.39%
2024/03/29	11.3	124.26	16	124.38	123.50	-4.8	3,630	-0.13%
2024/03/28	43.1	122.36	18.1	121.98	123.00	25	3,592	0.70%
2024/03/27	5	119.60	3	120.50	119.50	2	3,578	0.06%
2024/03/26	16	121.84	11.5	122.77	119.00	4.5	3,576	0.13%
2024/03/25	3	121.83	6.1	122.00	122.00	-3	3,553	-0.09%
2024/03/22	12.1	120.03	14	119.86	120.50	-1.9	3,557	-0.05%
2024/03/21	15	120.20	10	120.75	119.00	5	3,558	0.14%
2024/03/20	32.1	120.68	22	123.30	120.00	10.1	3,571	0.28%
2024/03/19	23	125.76	25	126.92	124.00	-2	3,541	-0.06%
2024/03/18	30	121.07	39	122.05	124.00	-9	3,480	-0.26%
2024/03/15	8.1	115.82	4	116.50	116.00	4.1	3,429	0.12%
2024/03/14	3.1	116.07	11	117.00	117.00	-7.9	3,423	-0.23%
2024/03/13	24	122.35	188	123.47	119.00	-164	3,390	-4.84%	大賣/鉅額交易
2024/03/12	12	126.96	12	127.54	127.00	0	3,337	0.00%
2024/03/11	6	125.25	178.2	124.23	124.00	-172.1	3,309	-5.20%	大賣/鉅額交易
2024/03/08	34.4	128.33	74.6	128.09	125.50	-40.3	3,264	-1.23%
2024/03/07	43.3	132.32	27.3	133.25	129.50	16	3,175	0.50%
2024/03/06	22.2	132.18	39.4	132.77	135.00	-17.2	3,100	-0.55%
2024/03/05	110.5	134.37	61	134.34	133.50	49.5	3,043	1.63%	大買/
2024/03/04	91.1	137.84	107.5	138.36	141.00	-16.4	2,840	-0.58%	大賣/
2024/03/01	32.1	131.69	21.1	131.25	128.50	11	2,607	0.42%
2024/02/29	21.1	130.17	20.8	131.06	131.00	0.3	2,548	0.01%
2024/02/27	10.5	129.10	14.1	128.50	128.00	-3.7	2,481	-0.15%
2024/02/26	12.8	131.28	41.1	131.27	133.00	-28.3	2,439	-1.16%
2024/02/23	32.2	130.88	26.1	131.32	130.50	6.1	2,410	0.25%
2024/02/22	426	131.89	88.4	132.53	134.00	337.5	2,349	14.37%	大買/鉅額交易
2024/02/21	48.2	127.81	48.5	129.07	126.00	-0.4	2,169	-0.02%
2024/02/20	59	125.23	101.5	126.59	126.50	-42.5	2,056	-2.07%	大賣/
2024/02/19	28.3	128.16	44.1	128.59	129.50	-15.8	1,975	-0.80%
2024/02/16	60.1	134.31	43.1	133.65	131.50	17.1	1,926	0.89%
2024/02/15	69.1	132.51	83	132.34	136.00	-13.9	1,766	-0.79%
2024/02/05	114.2	124.26	94.2	123.96	126.00	20	1,597	1.25%	大買/
2024/02/02	175.6	122.07	246.3	122.63	123.00	-70.7	1,456	-4.85%	大買/大賣/
2024/02/01	149.2	115.67	90.1	115.69	117.50	59	1,250	4.72%	大買/
2024/01/31	48.5	106.88	26	107.79	108.50	22.4	1,071	2.09%
2024/01/30	19	104.35	68.7	106.10	106.50	-49.7	972	-5.11%
2024/01/29	1	97.09	9	96.73	97.50	-8	837	-0.96%
2024/01/26	1	94.50	6	95.70	94.30	-5	827	-0.60%
2024/01/25	14	95.79	10	96.09	95.60	4	828	0.48%
2024/01/24	2	97.85	22	97.89	98.00	-20	820	-2.44%
2024/01/23	3	96.83	10	97.67	97.70	-7	822	-0.85%
2024/01/22	4	96.63	19	96.26	97.60	-15	814	-1.84%
2024/01/19	32.1	95.91	38	96.33	94.20	-5.9	797	-0.74%
2024/01/18	11.1	93.68	19	94.01	93.70	-7.9	781	-1.01%
2024/01/17	23	95.54	33	95.71	95.20	-10	776	-1.29%
2024/01/16	35.3	97.41	21.1	97.42	96.50	14.2	768	1.85%
2024/01/15	35	96.65	31.1	95.11	98.00	3.9	730	0.54%
2024/01/12	22	93.29	17	93.11	93.20	5	689	0.73%
2024/01/11	9.2	91.09	8	91.40	91.20	1.2	675	0.18%
2024/01/10	2	90.85	1	90.20	90.20	1	693	0.14%
2024/01/09	1	90.80	5	90.06	91.00	-4	704	-0.56%
2024/01/08	0	90.93	0	0.00	90.50	0	715	0.00%
2024/01/04	4	90.68	4	90.50	90.10	0	735	0.00%
2024/01/03	1	91.60	1	91.00	91.00	0	749	-0.01%
2024/01/02	4	92.15	5	92.36	92.10	-1	752	-0.13%
2023/12/29	7	92.29	5.4	91.31	92.50	1.6	759	0.21%
2023/12/28	6	91.35	2	90.90	91.00	4	767	0.52%
2023/12/27	1	91.30	7	91.46	91.20	-6	775	-0.77%
2023/12/26	2	91.30	5	91.36	91.20	-3	784	-0.38%
2023/12/25	1	90.50	0	0.00	91.10	1	791	0.13%
2023/12/22	2	91.05	4	91.40	91.00	-2	796	-0.25%
2023/12/21	5.2	92.40	19	92.17	92.00	-13.8	799	-1.72%
2023/12/20	12	94.02	10	93.90	94.00	2	800	0.25%
2023/12/19	15.5	93.59	17.1	93.81	94.50	-1.6	802	-0.20%
2023/12/18	13.2	93.39	15	93.80	93.00	-1.8	832	-0.22%
2023/12/15	41.5	93.82	30.1	93.83	93.50	11.4	849	1.35%
2023/12/14	3	90.64	4.1	90.85	90.40	-1.1	803	-0.13%
2023/12/13	9	90.93	2	90.55	90.10	7	806	0.87%
2023/12/12	4.3	90.69	3.1	90.97	90.30	1.2	821	0.15%
2023/12/11	4.1	90.39	5.5	89.99	90.00	-1.4	835	-0.17%
2023/12/08	7.1	91.83	7.3	91.87	91.60	-0.2	851	-0.03%
2023/12/07	3	91.60	1.1	92.26	90.20	1.9	859	0.22%
2023/12/06	5.4	91.40	6.1	91.38	91.40	-0.7	903	-0.08%
2023/12/05	4	91.77	2	91.75	91.50	2	924	0.22%
2023/12/04	6	93.53	4	93.70	93.20	2	935	0.21%
2023/12/01	9	93.67	12	93.73	93.30	-3	952	-0.31%
2023/11/30	3	93.63	8	93.90	95.00	-5	953	-0.52%
2023/11/29	3	92.53	7	93.00	92.60	-4	960	-0.42%
2023/11/28	3.1	91.64	2.1	91.80	91.90	1	981	0.11%
2023/11/27	5.1	91.95	9	92.60	91.70	-4	1,005	-0.39%
2023/11/24	8.1	91.80	4	91.73	91.20	4.1	1,043	0.40%
2023/11/23	21.3	93.01	11	92.93	92.50	10.3	1,064	0.96%
2023/11/22	22	92.70	19.4	92.44	94.50	2.6	1,083	0.24%
2023/11/21	11	89.57	7	89.87	89.80	4	1,120	0.36%
2023/11/20	2	90.00	3	89.37	89.40	-1	1,191	-0.08%
2023/11/17	8.1	90.34	15	90.41	90.00	-7	1,215	-0.57%
2023/11/16	7.1	88.98	2	89.50	89.50	5.1	1,217	0.42%
2023/11/15	5	89.22	3	89.20	89.30	2	1,216	0.17%
2023/11/14	5	89.00	3	89.27	89.30	2	1,228	0.16%
2023/11/13	0.1	89.67	3	89.47	89.60	-2.9	1,239	-0.24%
2023/11/10	1	88.20	0	88.00	87.90	1	1,234	0.08%
2023/11/09	2.1	87.95	2	88.20	88.90	0.1	1,250	0.00%
2023/11/08	2	89.30	1	89.70	89.30	1	1,268	0.08%
2023/11/07	1	89.10	3	89.67	89.70	-2	1,292	-0.15%
2023/11/06	7.2	90.05	3	90.27	90.30	4.2	1,326	0.32%
2023/11/03	3.2	87.63	5.5	87.72	87.60	-2.3	1,340	-0.17%
2023/11/02	2	87.15	1	86.90	86.70	1	1,390	0.07%
2023/11/01	3	85.17	5	85.18	85.50	-2	1,435	-0.14%
2023/10/31	8.1	85.84	6	86.28	84.10	2.1	1,456	0.15%
2023/10/30	3	87.20	2	86.75	87.10	1	1,544	0.06%
2023/10/27	1	85.80	2.4	85.85	85.50	-1.4	1,676	-0.08%
2023/10/26	1.3	85.67	1	85.60	85.00	0.3	1,833	0.01%
2023/10/25	6	87.57	2	87.55	87.50	4	2,099	0.19%
2023/10/24	1	86.30	0	86.40	86.20	1	2,183	0.04%
2023/10/23	8.1	87.02	6	87.77	85.90	2.1	2,214	0.09%
2023/10/20	4.1	84.60	3	83.97	85.60	1.1	2,261	0.05%
2023/10/19	3	85.40	5.7	85.72	85.80	-2.7	2,360	-0.11%
2023/10/18	11.4	82.89	16	83.99	84.10	-4.6	2,483	-0.19%
2023/10/17	6.3	86.54	4	86.40	85.80	2.3	3,058	0.08%
2023/10/16	3.1	88.61	6	89.28	87.60	-2.9	3,220	-0.09%
2023/10/13	2	89.30	1	89.90	89.00	1	3,282	0.03%
2023/10/12	9	89.81	9.1	89.94	90.20	-0.1	3,341	0.00%
2023/10/11	9.4	89.79	6	89.60	89.00	3.4	3,403	0.10%
2023/10/06	10.2	91.03	2.1	91.06	91.00	8.1	3,475	0.23%
2023/10/05	6	91.40	4	91.45	91.50	2	3,640	0.06%
2023/10/04	4.3	90.40	0	0.00	90.30	4.3	3,720	0.12%
2023/10/03	2.5	92.92	1	93.99	91.80	1.4	3,831	0.04%
2023/10/02	3	93.07	6.3	93.64	94.00	-3.3	3,934	-0.08%
2023/09/28	5.2	91.47	3.1	92.11	91.40	2.1	4,051	0.05%
2023/09/27	1.3	91.21	3	91.50	91.30	-1.7	4,252	-0.04%
2023/09/26	3.4	92.24	22	92.23	91.20	-18.6	4,419	-0.42%
2023/09/25	25	94.01	12	94.31	93.60	13	4,571	0.29%
2023/09/22	9.2	92.25	7.1	91.94	93.10	2.1	4,630	0.05%
2023/09/21	20.4	91.10	170	91.32	91.50	-149.6	4,663	-3.21%	大賣/鉅額交易
2023/09/20	20.9	94.95	8	95.60	93.80	12.9	4,696	0.28%
2023/09/19	12.1	97.64	1	98.20	97.10	11.1	4,869	0.23%
2023/09/18	5.2	100.21	37	99.96	99.50	-31.8	4,911	-0.65%
2023/09/15	21	101.52	23	102.09	101.50	-2	4,978	-0.04%
2023/09/14	4.2	99.76	18	99.46	101.00	-13.8	4,999	-0.28%
2023/09/13	8.1	96.22	12	96.20	97.00	-3.9	5,012	-0.08%
2023/09/12	23	97.90	2	98.70	97.50	21	5,026	0.42%
2023/09/11	23.4	99.65	16	98.23	97.50	7.4	5,050	0.15%
2023/09/08	162.3	103.51	6	103.50	102.50	156.3	5,052	3.09%	大買/鉅額交易
2023/09/07	2	105.25	2	106.00	106.00	0	5,134	0.00%
2023/09/06	14.1	104.55	21	104.45	105.00	-6.9	5,162	-0.13%
2023/09/05	5.1	104.01	3.2	104.09	105.50	1.9	5,170	0.04%
2023/09/04	11.5	102.67	9	102.67	103.50	2.5	5,213	0.05%
2023/09/01	17	103.06	5.1	103.83	103.00	11.9	5,299	0.22%
2023/08/31	10.3	104.29	108	104.06	104.50	-97.8	5,292	-1.85%	大賣/
2023/08/30	44	108.84	26	106.71	106.00	18	5,287	0.34%
2023/08/29	125.3	107.23	19	108.82	107.50	106.3	5,260	2.02%	大買/鉅額交易
2023/08/28	35	110.81	18	110.08	108.50	17	5,259	0.32%
2023/08/25	23.1	111.16	77	112.67	111.00	-53.9	5,274	-1.02%
2023/08/24	91	109.27	64.2	109.07	110.50	26.8	5,247	0.51%
2023/08/23	19	105.18	6	104.67	104.00	13	5,227	0.25%
2023/08/22	9.2	102.66	6	103.17	102.50	3.2	5,245	0.06%
2023/08/21	6.2	102.82	12	103.63	103.50	-5.8	5,245	-0.11%
2023/08/18	18.1	103.81	14	104.39	102.50	4.1	5,249	0.08%
2023/08/17	22	104.46	29	104.95	106.50	-7	5,234	-0.13%
2023/08/16	3	101.83	5	102.60	103.50	-2	5,224	-0.04%
2023/08/15	10.1	103.70	9	102.89	103.00	1.1	5,236	0.02%
2023/08/14	6	102.00	7	102.57	102.00	-1	5,229	-0.02%
2023/08/11	22.3	104.12	21	103.86	103.00	1.3	5,230	0.02%
2023/08/10	29.5	106.35	22.2	105.29	104.50	7.4	5,229	0.14%
2023/08/09	7.1	112.08	12	112.13	111.00	-5	5,203	-0.10%
2023/08/08	35.1	114.51	20	115.65	114.50	15.1	5,194	0.29%
2023/08/07	26.1	114.31	43.1	113.80	115.50	-17	5,174	-0.33%
2023/08/04	9.1	110.57	7	112.00	113.00	2.1	5,138	0.04%
2023/08/02	106.1	111.62	125.2	109.64	110.00	-19.2	5,134	-0.37%	大買/大賣/
2023/08/01	91.2	115.97	71.1	116.37	115.50	20.1	5,051	0.40%
2023/07/31	52.7	115.30	51.5	115.61	112.50	1.1	4,930	0.02%
2023/07/28	186.3	114.49	552.7	113.27	117.50	-366.4	4,786	-7.66%	大買/大賣/鉅額交易
2023/07/27	43.3	107.82	56	107.78	109.00	-12.7	4,531	-0.28%
2023/07/26	13	104.58	6	104.42	103.50	7	4,500	0.15%
2023/07/25	37.2	107.25	37.2	107.72	106.50	0	4,521	0.00%
2023/07/24	47.3	105.62	88	105.74	107.00	-40.7	4,508	-0.90%
2023/07/21	123.5	109.01	170.3	109.50	108.00	-46.9	4,467	-1.05%	大買/大賣/
2023/07/20	590.3	125.81	361.6	121.08	114.50	228.7	4,378	5.22%	大買/大賣/鉅額交易
2023/07/19	119.1	123.55	184.7	124.12	127.00	-65.6	3,801	-1.72%	大買/大賣/
2023/07/18	40.1	114.06	26.3	115.23	115.50	13.8	3,687	0.37%
2023/07/17	22.1	118.34	40	118.70	119.00	-18	3,642	-0.49%
2023/07/14	41	116.97	46.6	117.62	117.00	-5.5	3,598	-0.15%
2023/07/13	61.2	116.05	59.1	116.81	117.50	2.1	3,582	0.06%
2023/07/12	317.6	119.08	129	118.47	114.00	188.6	3,620	5.21%	大買/大賣/鉅額交易
2023/07/11	88.8	116.29	67.6	115.88	117.00	21.2	3,709	0.57%
2023/07/10	219.4	114.58	56.3	115.15	115.00	163.2	3,728	4.38%	大買/鉅額交易
2023/07/07	53.5	113.76	71.7	113.96	114.00	-18.2	3,635	-0.50%
2023/07/06	65.6	115.68	130.3	116.15	116.00	-64.8	3,553	-1.82%	大賣/
2023/07/05	202.1	114.86	118.4	114.66	114.50	83.8	3,451	2.43%	大買/大賣/
2023/07/04	122.3	107.55	135.6	107.59	110.00	-13.3	3,262	-0.41%	大買/大賣/
2023/07/03	120.5	100.78	115.4	101.16	103.00	5.1	3,146	0.16%	大買/大賣/
2023/06/30	31.3	95.75	38.6	96.13	97.20	-7.3	2,999	-0.24%
2023/06/29	24	93.93	30.5	94.17	94.80	-6.5	2,954	-0.22%
2023/06/28	41.1	94.72	39.3	94.48	93.30	1.8	2,944	0.06%
2023/06/27	109	95.02	124.3	94.68	92.40	-15.4	2,919	-0.53%	大買/大賣/
2023/06/26	43.1	93.34	26	93.01	92.50	17.1	2,783	0.61%
2023/06/21	28.2	93.12	177.2	92.69	93.80	-149.1	2,756	-5.41%	大賣/鉅額交易
2023/06/20	28	90.85	17	90.37	90.70	11	2,730	0.40%
2023/06/19	6	91.78	18	92.30	91.90	-12	2,729	-0.44%
2023/06/16	28	93.69	28.3	93.33	93.00	-0.3	2,718	-0.01%
2023/06/15	9	92.61	26	92.56	92.30	-17	2,714	-0.63%
2023/06/14	152	93.64	49	92.87	92.00	103	2,731	3.77%	大買/鉅額交易
2023/06/13	67	93.15	82.1	92.78	91.70	-15	2,717	-0.55%
2023/06/12	21	91.37	40.8	91.79	90.00	-19.8	2,702	-0.73%
2023/06/09	39	90.59	27.8	90.93	90.90	11.2	2,706	0.41%
2023/06/08	70.3	90.89	45.3	90.05	88.70	25	2,793	0.90%
2023/06/07	63.1	91.44	96.2	91.12	91.90	-33.1	2,810	-1.18%
2023/06/06	11	87.20	3	87.43	87.10	8	2,993	0.27%
2023/06/05	6	88.47	8.8	88.57	88.60	-2.8	3,168	-0.09%
2023/06/02	20	87.67	16.2	87.39	87.60	3.8	3,175	0.12%
2023/06/01	33	87.88	20.1	87.92	87.90	13	3,210	0.40%
2023/05/31	20.1	87.99	16	88.16	89.20	4.1	3,219	0.13%
2023/05/30	32.8	87.31	41	87.28	86.00	-8.2	3,179	-0.26%
2023/05/29	26	86.45	32	86.41	86.20	-6	3,164	-0.19%
2023/05/26	12	84.10	8	84.45	84.10	4	3,125	0.13%
2023/05/25	5	82.42	10	82.68	82.90	-5	3,114	-0.16%
2023/05/24	6	81.95	21	81.85	81.70	-15	3,143	-0.48%
2023/05/23	2.1	82.79	4	82.80	82.80	-1.9	3,173	-0.06%
2023/05/22	5	82.02	6	82.23	82.40	-1	3,214	-0.03%
2023/05/19	5	81.50	7	81.86	81.40	-2	3,235	-0.06%
2023/05/18	8	81.25	6	81.25	81.00	2	3,267	0.06%
2023/05/17	4	80.35	40	80.52	80.50	-36	3,282	-1.10%
2023/05/16	13	79.60	9	79.53	79.00	4	3,317	0.12%
2023/05/15	9	80.14	4	79.70	79.10	5	3,462	0.15%
2023/05/12	19	80.97	3	81.33	81.00	16	3,517	0.45%
2023/05/11	4	81.03	16	81.50	80.30	-12	3,568	-0.34%
2023/05/10	3.1	82.12	5	81.98	81.90	-1.9	3,587	-0.05%
2023/05/09	11.1	82.77	27	82.74	82.50	-15.9	3,665	-0.43%
2023/05/08	6	84.82	12	85.14	84.30	-6	3,689	-0.16%
2023/05/05	12	85.13	10	84.57	85.70	2	3,699	0.05%
2023/05/04	4	84.68	10	84.79	84.60	-6	3,769	-0.16%
2023/05/03	30	85.07	7	85.03	84.70	23	3,825	0.60%
2023/05/02	24	85.22	36	84.99	84.70	-12	3,908	-0.31%
2023/04/28	42	81.87	67	82.81	83.30	-25	3,972	-0.63%
2023/04/27	30.1	77.82	31	78.57	77.80	-1	3,926	-0.02%
2023/04/26	30	77.96	13	78.28	78.30	17	3,903	0.44%
2023/04/25	34.1	82.21	12.1	81.01	79.90	22	3,854	0.57%
2023/04/24	14.1	84.45	7	84.63	84.00	7	3,840	0.18%
2023/04/21	43.3	86.39	32	86.76	84.60	11.3	3,935	0.29%
2023/04/20	45.1	88.85	10.1	88.99	87.50	35	3,923	0.89%
2023/04/19	22	90.22	15	90.69	90.50	7	3,921	0.18%
2023/04/18	71	90.57	39	90.40	90.00	32	3,938	0.81%
2023/04/17	137	93.10	183	92.66	92.10	-46	3,903	-1.18%	大買/大賣/
2023/04/14	168.1	94.84	156.1	94.95	91.30	12	3,819	0.31%	大買/大賣/
2023/04/13	34	91.28	71.4	91.52	91.60	-37.4	3,625	-1.03%
2023/04/12	11	87.66	15	87.54	88.00	-4	3,551	-0.11%
2023/04/11	6.1	86.85	33	87.18	86.20	-26.9	3,556	-0.76%
2023/04/10	12.1	86.53	5.1	86.92	86.90	7	3,571	0.20%
2023/04/07	30	86.19	16.2	86.26	86.20	13.9	3,573	0.39%
2023/04/06	51.4	87.17	22	86.80	85.90	29.4	3,582	0.82%
2023/03/31	10	89.21	7.1	89.26	89.20	3	3,579	0.08%
2023/03/30	28	89.33	32	89.36	88.80	-4	3,609	-0.11%
2023/03/29	28.1	90.03	29	89.84	89.00	-0.9	3,658	-0.02%
2023/03/28	65	91.29	39	91.17	90.30	26	3,702	0.70%
2023/03/27	35	92.48	40.1	93.23	93.60	-5.1	3,675	-0.14%
2023/03/24	30.1	91.32	39	91.36	90.90	-8.9	3,648	-0.24%
2023/03/23	41	93.68	19.1	93.40	92.50	21.9	3,683	0.59%
2023/03/22	15	93.73	27	93.35	94.40	-12	3,754	-0.32%
2023/03/21	4	92.10	17.2	92.25	91.80	-13.2	3,842	-0.34%
2023/03/20	36.1	91.45	49	91.32	92.30	-12.9	4,140	-0.31%
2023/03/17	119.1	92.88	95.7	91.44	90.70	23.4	4,666	0.50%	大買/
2023/03/16	63.6	92.29	65.1	91.68	92.70	-1.4	4,958	-0.03%
2023/03/15	98.4	92.69	86.1	92.99	93.00	12.3	5,259	0.23%
2023/03/14	27.1	89.58	29	89.71	89.10	-1.9	5,444	-0.03%
2023/03/13	163	93.73	169	89.80	91.80	-6	5,519	-0.11%	大買/大賣/
2023/03/10	188	93.81	177	92.50	92.00	11	5,539	0.20%	大買/大賣/
2023/03/09	293	96.56	286	97.14	94.00	7	5,539	0.13%	大買/大賣/
2023/03/08	84	93.99	118.5	94.30	96.80	-34.5	5,296	-0.65%	大賣/
2023/03/07	10.3	88.73	18	88.97	88.00	-7.7	5,172	-0.15%
2023/03/06	141	89.47	108.4	89.15	89.10	32.6	5,233	0.62%	大買/大賣/
2023/03/03	13.1	87.84	32.2	88.16	88.80	-19.1	5,284	-0.36%
2023/03/02	6.1	86.75	10.1	87.25	86.50	-4	5,389	-0.07%
2023/03/01	7	84.66	13	86.15	86.50	-6	5,536	-0.11%
2023/02/24	17.1	86.08	16	86.49	85.50	1.1	5,582	0.02%
2023/02/23	14	86.03	24	86.67	86.00	-10	5,753	-0.17%
2023/02/22	43.1	85.64	27.1	86.29	84.90	16	5,831	0.27%
2023/02/21	47	88.38	27	89.18	87.10	20	5,888	0.34%
2023/02/20	16.2	88.90	22	89.10	89.00	-5.8	5,973	-0.10%
2023/02/17	14	85.99	19	86.33	86.80	-5	5,997	-0.08%
2023/02/16	32	85.25	33.1	85.85	85.80	-1.1	6,038	-0.02%
2023/02/15	16	84.50	18	84.60	84.70	-2	6,101	-0.03%
2023/02/14	44	84.59	34.5	84.80	84.60	9.6	6,165	0.16%
2023/02/13	99.6	86.05	49	85.00	84.40	50.6	6,236	0.81%
2023/02/10	38.3	91.93	46.1	91.42	91.90	-7.8	6,272	-0.12%
2023/02/09	29	91.48	52.1	91.23	90.60	-23.1	6,509	-0.35%
2023/02/08	23.2	90.41	15	90.39	90.30	8.2	6,663	0.12%
2023/02/07	45	90.49	54.5	90.16	90.80	-9.5	6,698	-0.14%
2023/02/06	23	86.67	19	87.51	87.20	4	6,843	0.06%
2023/02/03	5	88.60	12.5	88.58	89.00	-7.5	7,270	-0.10%
2023/02/02	21.1	88.84	101	88.34	88.40	-80	7,405	-1.08%	大賣/
2023/02/01	78.1	86.80	62.4	86.58	87.20	15.7	7,399	0.21%
2023/01/31	52.5	84.74	58.9	85.30	85.60	-6.3	7,414	-0.09%
2023/01/30	43.1	82.51	114.4	81.84	83.10	-71.3	7,395	-0.96%	大賣/
2023/01/17	8	76.38	19	76.33	76.70	-11	7,374	-0.15%
2023/01/16	7	75.71	29	75.82	76.30	-22	7,467	-0.29%
2023/01/13	11.2	76.81	16.4	76.88	75.10	-5.2	7,537	-0.07%
2023/01/12	32.1	76.37	31.1	76.01	76.60	1	7,657	0.01%
2023/01/11	80	77.78	47	77.50	76.50	33	7,780	0.42%
2023/01/10	37.1	77.11	52.4	76.82	76.60	-15.3	7,909	-0.19%
2023/01/09	15	75.51	16.1	75.77	75.60	-1.1	8,003	-0.01%
2023/01/06	34.2	74.59	34	74.92	75.00	0.1	8,045	0.00%
2023/01/05	17.1	74.98	33	75.12	73.60	-15.9	8,115	-0.20%
2023/01/04	35	75.69	21.1	76.23	75.30	13.9	8,187	0.17%
2023/01/03	41	72.93	60	73.46	75.30	-19	8,244	-0.23%
2022/12/30	19.1	71.66	18	71.06	70.20	1.1	8,285	0.01%
2022/12/29	8	70.89	12	71.26	71.70	-4	8,282	-0.05%
2022/12/28	88.1	72.20	67	72.90	71.30	21.1	8,326	0.25%
2022/12/27	15.1	74.89	8	75.29	74.10	7.1	8,457	0.08%
2022/12/26	27.2	76.59	19	76.61	75.30	8.2	8,522	0.10%
2022/12/23	83	75.70	106	74.76	77.80	-23	8,623	-0.27%	大賣/
2022/12/22	29	77.30	19	77.61	76.50	10	8,674	0.12%
2022/12/21	71.1	78.12	33.1	77.22	76.50	38.1	8,712	0.44%
2022/12/20	48	79.66	48	79.94	77.50	0	8,722	0.00%
2022/12/19	32.1	78.41	19	78.33	79.00	13.1	8,723	0.15%
2022/12/16	31.2	79.28	30.3	79.38	79.00	0.9	8,785	0.01%
2022/12/15	43.4	80.27	35	80.40	80.20	8.4	8,831	0.09%
2022/12/14	82.3	80.84	94.1	80.97	81.50	-11.8	8,811	-0.13%
2022/12/13	64.2	81.01	60.5	81.03	80.00	3.7	8,819	0.04%
2022/12/12	291.6	84.65	203	84.44	81.80	88.6	8,830	1.00%	大買/大賣/
2022/12/09	440.9	91.67	389.1	91.88	90.30	51.9	8,649	0.60%	大買/大賣/
2022/12/08	208	84.80	378.4	85.68	88.50	-170.3	8,305	-2.05%	大買/大賣/鉅額交易
2022/12/07	312.2	82.89	232	81.87	80.50	80.2	8,171	0.98%	大買/大賣/
2022/12/06	193.3	84.64	275.7	84.78	84.60	-82.3	7,980	-1.03%	大買/大賣/
2022/12/05	99.1	82.26	65	82.90	81.80	34.1	7,737	0.44%
2022/12/02	101	81.70	114.2	81.32	81.30	-13.2	7,628	-0.17%	大買/大賣/
2022/12/01	71	79.12	74	79.60	78.30	-3	7,507	-0.04%
2022/11/30	57	77.98	26	78.18	78.30	31	7,488	0.41%
2022/11/29	55.1	76.99	42	76.96	76.80	13.1	7,477	0.18%
2022/11/28	65.2	79.30	32	79.03	78.10	33.2	7,465	0.44%
2022/11/25	106.7	81.74	151	80.57	80.00	-44.3	7,465	-0.59%	大買/大賣/
2022/11/24	134.1	84.21	166	84.27	83.70	-31.9	7,453	-0.43%	大買/大賣/
2022/11/23	140	83.18	154.1	83.14	84.60	-14.1	7,340	-0.19%	大買/大賣/
2022/11/22	68.4	81.36	69	81.47	80.50	-0.6	7,222	-0.01%
2022/11/21	172.3	84.63	93	83.82	83.40	79.3	7,191	1.10%	大買/
2022/11/18	59	83.49	90	83.69	83.40	-31	7,036	-0.44%
2022/11/17	52.2	82.34	68.5	82.59	82.60	-16.3	7,000	-0.23%
2022/11/16	177	80.61	173.1	80.17	81.50	3.9	6,954	0.06%	大買/大賣/
2022/11/15	101	78.37	113	77.89	78.70	-12	6,830	-0.18%	大買/大賣/
2022/11/14	113.1	79.35	214.2	78.86	78.40	-101	6,761	-1.49%	大買/大賣/鉅額交易
2022/11/11	91	82.07	119	81.83	80.00	-28	6,693	-0.42%	大賣/
2022/11/10	198.2	79.72	188.2	79.93	80.90	10	6,573	0.15%	大買/大賣/
2022/11/09	48.2	81.60	55.1	81.78	81.20	-6.8	6,485	-0.11%
2022/11/08	169.6	81.48	185.1	81.24	81.00	-15.6	6,368	-0.24%	大買/大賣/
2022/11/07	322.2	81.73	251.1	81.57	81.50	71.1	6,185	1.15%	大買/大賣/
2022/11/04	415.2	76.83	432.1	76.19	78.80	-16.9	5,887	-0.29%	大買/大賣/
2022/11/03	66.1	75.11	75	75.20	75.50	-9	5,665	-0.16%
2022/11/02	453	77.39	419.2	76.54	76.40	33.8	5,580	0.61%	大買/大賣/
2022/11/01	294.2	80.18	207.5	80.59	81.70	86.7	5,354	1.62%	大買/大賣/
2022/10/31	193	76.66	153.8	76.90	78.50	39.2	4,889	0.80%	大買/大賣/
2022/10/28	139	71.99	81	72.56	71.40	58	4,725	1.23%	大買/
2022/10/27	78	73.52	43.1	73.10	74.20	34.9	4,646	0.75%
2022/10/26	47.1	71.58	46.5	71.52	71.70	0.6	4,562	0.01%
2022/10/25	69.1	71.70	83	71.55	71.00	-13.9	4,479	-0.31%
2022/10/24	79	71.50	90	71.29	71.40	-11	4,378	-0.25%
2022/10/21	52	68.96	61	68.55	68.00	-9	4,276	-0.21%
2022/10/20	58	70.30	54	70.50	69.50	4	4,190	0.10%
2022/10/19	133.1	75.90	116	75.28	74.80	17.1	4,056	0.42%	大買/大賣/
2022/10/18	147	74.15	146.1	74.80	76.50	0.9	3,905	0.02%	大買/大賣/
2022/10/17	120	69.74	130	70.25	73.00	-10	3,671	-0.27%	大買/大賣/
2022/10/14	18	66.49	26	67.10	67.90	-8	3,533	-0.23%
2022/10/13	59	65.04	187	65.44	61.80	-128	3,500	-3.66%	大賣/鉅額交易
2022/10/12	82.5	64.70	105	64.56	63.90	-22.5	3,405	-0.66%	大賣/
2022/10/11	80	73.03	61	72.03	69.50	19	3,310	0.57%
2022/10/07	41.1	76.75	44	76.93	77.20	-2.9	3,209	-0.09%
2022/10/06	6	74.48	10	74.63	75.10	-4	3,099	-0.13%
2022/10/05	23	75.46	25	75.49	74.70	-2	3,066	-0.07%
2022/10/04	46	76.20	58.1	76.06	75.60	-12.1	2,987	-0.41%
2022/10/03	37	73.96	42	74.38	75.20	-5	2,811	-0.18%
2022/09/30	66.1	73.40	44	73.91	74.20	22.1	2,715	0.81%
2022/09/29	14	72.77	51.2	72.29	73.20	-37.2	2,584	-1.44%
2022/09/28	45	71.24	21	69.38	68.90	24	2,476	0.97%
2022/09/27	18.1	71.11	74	72.40	73.50	-56	2,392	-2.34%
2022/09/26	43	70.43	219.6	68.46	68.60	-176.6	2,313	-7.64%	大賣/鉅額交易
2022/09/23	67.1	74.56	25	74.14	71.70	42.1	2,237	1.88%
2022/09/22	191.1	76.63	162	75.56	77.00	29.1	2,146	1.35%	大買/大賣/
2022/09/21	41.5	74.33	12.1	74.27	74.90	29.5	2,067	1.43%
2022/09/20	101	74.67	87	74.03	74.70	14	2,020	0.69%	大買/
2022/09/19	101	73.50	123	74.10	72.50	-22	1,891	-1.16%	大買/大賣/
2022/09/16	155.6	75.76	163	75.36	74.20	-7.5	1,754	-0.43%	大買/大賣/
2022/09/15	262	74.93	193.3	74.98	74.90	68.8	1,618	4.25%	大買/大賣/
2022/09/14	128.2	72.37	114.4	72.89	74.50	13.8	1,399	0.99%	大買/大賣/
2022/09/13	50	69.71	108.7	70.12	70.60	-58.7	1,183	-4.96%	大賣/
2022/09/12	16.2	66.32	35	66.95	66.60	-18.8	1,036	-1.81%
2022/09/08	2	65.00	13	64.84	64.90	-11	1,008	-1.09%
2022/09/07	7	63.67	6	63.90	64.30	1	992	0.10%
2022/09/06	13	64.61	17	64.82	64.30	-4	977	-0.41%
2022/09/05	27.3	67.39	29	67.64	67.00	-1.7	920	-0.18%
2022/09/02	4	67.05	27	67.31	68.10	-23	885	-2.60%
2022/09/01	69.1	67.87	58.5	68.07	66.70	10.6	835	1.27%
2022/08/31	39	65.99	61	65.57	67.40	-22	743	-2.96%
2022/08/30	42	63.59	24	63.89	64.20	18	647	2.78%
2022/08/29	31.2	63.29	24	63.25	64.00	7.2	618	1.16%
2022/08/26	57	63.23	43	62.98	62.50	14	570	2.46%
2022/08/25	33.8	62.64	43	63.01	63.50	-9.2	529	-1.74%
2022/08/24	50.5	61.85	59	62.18	62.50	-8.5	493	-1.72%
2022/08/23	31	60.13	59.8	59.27	61.20	-28.8	415	-6.92%
2022/08/22	0	55.80	0	0.00	56.10	0	358	0.00%
2022/08/19	6	56.10	0	56.30	55.70	6	353	1.70%
2022/08/18	2	56.10	14.2	55.95	56.50	-12.2	350	-3.48%
2022/08/17	1	54.80	3	54.97	54.90	-2	348	-0.57%
2022/08/16	13	55.22	1	55.20	55.50	12	343	3.50%
2022/08/15	25	55.97	7	55.43	55.60	18	335	5.36%
2022/08/12	11	56.55	21	56.09	56.50	-10	321	-3.11%
2022/08/11	16.1	54.90	1	56.30	54.40	15.1	291	5.18%
2022/08/10	4	55.08	0	0.00	54.80	4	278	1.44%
2022/08/09	2	55.50	1	55.80	55.90	1	274	0.36%
2022/08/08	10	55.31	11	55.28	55.50	-1	272	-0.37%
2022/08/05	6	54.72	1	54.40	54.40	5	259	1.93%
2022/08/04	2	52.60	3	52.60	52.70	-1	253	-0.39%
2022/08/03	3	53.00	3	52.97	53.00	0	252	0.00%
2022/08/02	0	53.57	1	53.00	52.90	-1	251	-0.39%
2022/08/01	0	54.16	0	0.00	54.10	0	248	0.01%
2022/07/29	0	0.00	1	54.30	54.30	-1	246	-0.41%
2022/07/28	6	54.55	0	0.00	54.00	6	243	2.46%
2022/07/26	2	53.70	2	54.00	53.80	0	234	0.00%
2022/07/25	2	54.20	2	53.80	54.00	0	230	0.00%
2022/07/22	9	54.43	7	55.09	53.30	2	226	0.88%
2022/07/21	9	52.74	6	53.27	53.50	3	212	1.41%
2022/07/20	27	54.01	34	53.63	53.70	-7	203	-3.44%
2022/07/19	16	52.48	10.2	52.83	53.30	5.8	166	3.48%
2022/07/18	0	0.00	1	48.50	48.50	-1	148	-0.67%
2022/07/15	1	47.40	1	48.20	48.40	0	148	0.00%
2022/07/14	3	47.28	7	47.49	47.35	-4	150	-2.66%
2022/07/13	1	47.45	1	47.30	47.30	0	159	0.00%
2022/07/12	3	47.17	1	46.60	46.70	2	160	1.24%
2022/07/11	4	48.30	1	47.15	47.15	3	164	1.82%
2022/07/08	2	48.28	2	48.00	48.05	0	163	0.00%
2022/07/07	2	46.10	4	47.10	47.15	-2	166	-1.20%
2022/07/06	2	46.08	1	46.05	45.45	1	172	0.58%
2022/07/05	5	45.54	6	45.82	46.15	-1	179	-0.56%
2022/07/04	6	46.19	0	0.00	45.50	6	188	3.19%
2022/07/01	4	48.99	4	47.64	47.05	0	191	0.00%
2022/06/30	3	51.13	1	50.30	50.30	2	190	1.05%
2022/06/27	0	0.00	1	50.30	50.60	-1	207	-0.48%
2022/06/24	1	49.55	0	0.00	49.55	1	221	0.45%
2022/06/23	0	0.00	2	49.08	49.35	-2	229	-0.87%
2022/06/20	0	0.00	3	51.30	51.30	-3	248	-1.21%
2022/06/17	4	52.10	2	51.70	52.60	2	250	0.80%
2022/06/15	2	53.20	2	52.90	52.40	0	260	0.00%
2022/06/14	1	51.90	3	51.83	52.30	-2	269	-0.74%
2022/06/13	1	53.00	0	0.00	52.70	1	277	0.36%
2022/06/10	0	0.00	3	53.20	53.30	-3	271	-1.10%
2022/06/09	0	0.00	1	51.70	51.70	-1	263	-0.38%
2022/06/08	1	51.60	2	52.05	51.40	-1	265	-0.38%
2022/06/07	3	51.60	5	52.18	51.30	-2	264	-0.76%
2022/06/06	0	0.00	0	51.20	51.50	0	263	0.00%
2022/06/02	1	51.20	0	0.00	51.50	1	266	0.38%
2022/06/01	0	0.00	4	51.50	51.50	-4	268	-1.49%
2022/05/30	1	51.30	2	51.40	51.30	-1	269	-0.37%
2022/05/27	0	0.00	1	51.40	51.10	-1	268	-0.37%
2022/05/25	1	51.30	1	51.50	51.80	0	271	0.00%
2022/05/18	0	0.00	2	50.50	50.70	-2	278	-0.72%
2022/05/16	0	0.00	1	50.10	50.40	-1	280	-0.36%
2022/05/12	0	0.00	1	48.60	47.70	-1	285	-0.35%
2022/05/11	0	0.00	1	48.30	48.30	-1	283	-0.35%
2022/05/10	0	47.35	3	47.80	48.25	-3	284	-1.05%
2022/05/06	3	49.57	0	0.00	49.55	3	287	1.04%
2022/05/05	0	0.00	0	49.95	49.85	0	289	0.00%
2022/05/04	1	49.65	0	0.00	49.60	1	292	0.34%
2022/05/03	0	49.47	0	49.50	49.30	0	295	0.00%
2022/04/27	1	48.55	0	0.00	49.00	1	300	0.33%
2022/04/25	2	50.20	0	0.00	49.90	2	306	0.65%
2022/04/22	0	0.00	0	52.40	52.20	0	314	0.00%
2022/04/21	2	52.85	0	0.00	52.80	2	318	0.63%
2022/04/20	1	52.80	0	0.00	52.60	1	319	0.31%
2022/04/19	1	53.80	2	54.15	53.00	-1	319	-0.31%
2022/04/18	0	0.00	1	51.90	52.50	-1	313	-0.32%
2022/04/15	1	52.30	1	52.90	52.30	0	314	0.00%
2022/04/14	1	53.20	0	52.63	52.50	1	317	0.31%
2022/04/13	0	53.31	0	0.00	53.20	0	320	0.00%
2022/04/12	0	53.25	0	0.00	53.20	0	319	0.00%
2022/04/11	0	52.73	0	0.00	53.40	0	315	0.00%
2022/04/08	0	53.90	0	0.00	53.60	0	315	0.00%
2022/04/07	0.1	53.81	0	0.00	53.20	0.1	308	0.02%
2022/04/06	0	53.43	2	53.10	53.30	-2	306	-0.65%
2022/04/01	1	53.00	5	53.04	53.40	-4	302	-1.32%
2022/03/31	1	53.20	2	53.50	53.20	-1	290	-0.34%
2022/03/30	0	0.00	2	53.80	53.60	-2	289	-0.69%
2022/03/29	1	55.30	2	54.45	54.00	-1	285	-0.35%
2022/03/28	2	53.85	2	54.10	54.10	0	279	0.00%
2022/03/25	0.2	53.50	2	53.60	53.80	-1.8	273	-0.65%
2022/03/24	0.4	53.20	0	0.00	53.90	0.4	266	0.14%
2022/03/23	0	0.00	0.2	53.15	53.00	-0.2	259	-0.07%
2022/03/22	0	52.60	0	0.00	53.30	0	256	0.00%
2022/03/21	0	0.00	8	52.79	52.70	-8	253	-3.15%
2022/03/18	3	51.60	4	52.25	52.50	-1	252	-0.40%
2022/03/17	0	0.00	7	50.59	51.60	-7	245	-2.85%
2022/03/16	6	50.53	19	50.00	50.00	-13	236	-5.50%
2022/03/15	3	47.53	0.1	48.00	47.55	2.9	229	1.26%
2022/03/14	0	50.80	0	0.00	48.40	0	234	0.00%
2022/03/11	0	49.90	1	48.30	48.30	-1	237	-0.42%
2022/03/10	0	49.10	0	0.00	47.75	0	243	0.00%
2022/03/08	1	46.90	1	46.05	45.80	0	262	0.00%
2022/03/07	1	47.70	1	47.50	47.50	0	266	0.00%
2022/03/04	0	50.00	0	0.00	48.90	0	273	0.00%
2022/03/03	0	50.40	0	0.00	49.45	0	286	0.00%
2022/03/02	0	51.00	1	49.36	49.40	-1	309	-0.33%
2022/02/25	1	48.15	0	0.00	48.15	1	332	0.30%
2022/02/24	2	48.05	5	48.88	48.10	-3	345	-0.87%
2022/02/23	0	50.78	32	49.05	49.15	-32	352	-9.08%
2022/02/22	10	49.15	111	49.05	49.05	-101	384	-26.29%	大賣/
2022/02/21	0	52.00	0	0.00	49.95	0	443	0.00%
2022/02/18	0	51.00	0	0.00	50.10	0	520	0.00%
2022/02/17	1	50.10	0	0.00	49.70	1	578	0.17%
2022/02/16	0.4	50.10	0	0.00	50.20	0.4	588	0.07%
2022/02/15	0	0.00	6	49.50	49.55	-6	600	-1.00%
2022/02/14	5.1	50.33	10	49.76	49.80	-4.9	609	-0.81%
2022/02/11	1	50.80	2	51.40	51.50	-1	611	-0.16%
2022/02/10	2	51.65	0	0.00	51.10	2	619	0.32%
2022/02/09	1	51.20	0	0.00	51.80	1	622	0.16%
2022/01/26	1	49.55	28	49.55	49.50	-27	620	-4.35%
2022/01/25	4	49.93	0	0.00	49.85	4	619	0.65%
2022/01/24	3	50.10	2	49.60	50.40	1	618	0.16%
2022/01/21	8	50.72	0	0.00	50.10	8	617	1.30%
2022/01/20	2	51.40	0	0.00	51.40	2	617	0.32%
2022/01/19	0	51.70	9	51.59	51.60	-9	619	-1.45%
2022/01/18	2	51.50	2	51.50	51.40	0	620	0.00%
2022/01/17	0	0.00	6	52.10	52.40	-6	615	-0.98%
2022/01/14	3	49.72	12	49.88	49.85	-9	617	-1.46%
2022/01/13	2	50.50	0	0.00	50.50	2	621	0.32%
2022/01/11	2	50.85	0	0.00	50.60	2	638	0.31%
2022/01/10	0	50.83	0	0.00	51.00	0	637	0.00%
2022/01/07	9	51.88	6	51.68	51.40	3	642	0.47%
2022/01/06	0	0.00	1	52.20	52.50	-1	637	-0.16%
2022/01/05	2	51.85	2	52.50	51.80	0	633	0.00%
2022/01/04	7	52.57	1	53.30	52.40	6	632	0.95%
2022/01/03	5	53.72	13	53.72	53.00	-8	629	-1.27%
2021/12/29	1	52.70	4.2	52.97	53.20	-3.1	616	-0.51%
2021/12/28	0	0.00	4	52.00	51.90	-4	615	-0.65%
2021/12/27	0	0.00	0.3	52.02	51.90	-0.3	615	-0.04%
2021/12/24	3	52.00	0	0.00	52.00	3	614	0.49%
2021/12/23	0	0.00	8	52.54	52.60	-8	609	-1.31%
2021/12/22	5	53.44	1	53.00	53.00	4	605	0.66%
2021/12/21	1	51.80	2	52.00	52.70	-1	597	-0.17%
2021/12/20	2	52.00	3	51.60	51.50	-1	594	-0.17%
2021/12/17	0	0.00	1	52.40	51.70	-1	593	-0.17%
2021/12/16	0	0.00	3	52.60	52.50	-3	592	-0.51%
2021/12/15	10.2	52.01	7	52.26	52.30	3.2	591	0.54%
2021/12/14	1	51.90	0	0.00	51.50	1	591	0.17%
2021/12/13	1	52.50	0	0.00	52.60	1	585	0.17%
2021/12/10	8	52.89	2	53.05	52.80	6	584	1.03%
2021/12/09	0	0.00	1	53.70	53.20	-1	584	-0.17%
2021/12/08	13	53.27	6	53.37	53.00	7	582	1.20%
2021/12/07	1	53.90	0	0.00	53.60	1	578	0.17%
2021/12/06	7	54.21	3	54.37	53.50	4	587	0.68%
2021/12/03	17	54.88	2	55.80	54.30	15	589	2.55%
2021/12/02	8	56.30	8	56.16	55.80	0	585	0.00%
2021/12/01	0	56.90	28	56.75	57.00	-28	581	-4.82%
2021/11/30	2	56.30	6	56.28	56.30	-4	579	-0.69%
2021/11/29	5	55.40	9	56.08	56.30	-4	577	-0.69%
2021/11/26	34	55.09	39	54.84	56.30	-5	566	-0.88%
2021/11/25	7	56.37	43	56.86	55.70	-36	548	-6.56%
2021/11/24	27	56.51	2	56.00	56.00	25	539	4.63%
2021/11/23	30.1	55.81	12.1	56.01	56.70	18	532	3.39%
2021/11/22	37.1	56.56	4	56.60	56.50	33.1	526	6.29%
2021/11/19	22.4	57.22	6.1	57.29	57.50	16.3	523	3.11%
2021/11/18	68.2	58.86	57.4	58.99	58.00	10.7	493	2.17%
2021/11/17	58.3	58.31	47	58.31	58.50	11.3	437	2.58%
2021/11/16	62.2	56.32	35	56.37	56.50	27.2	363	7.47%
2021/11/15	1	53.60	6	53.83	53.80	-5	312	-1.60%
2021/11/12	0.1	53.50	1	53.90	54.30	-0.9	307	-0.29%
2021/11/11	30	53.34	7	53.24	53.70	23	301	7.64%
2021/11/10	58	52.75	4	52.83	53.00	54	296	18.19%
2021/11/09	54.3	52.44	4	52.33	52.20	50.3	299	16.81%
2021/11/08	2	52.10	3	52.33	52.60	-1	292	-0.34%
2021/11/04	1	52.20	1	52.20	52.00	0	296	0.00%
2021/11/03	2	51.80	2	51.90	52.00	0	301	0.00%
2021/11/01	2	51.75	2	52.00	51.90	0	306	0.00%
2021/10/29	2	51.70	2	52.00	51.60	0	307	0.00%
2021/10/28	2	51.85	9	51.97	52.00	-7	309	-2.26%
2021/10/27	5	51.18	11	51.53	51.50	-6	308	-1.95%
2021/10/26	2	51.60	1	51.60	50.90	1	307	0.32%
2021/10/25	5	52.08	0	0.00	51.50	5	306	1.63%
2021/10/22	1	51.70	2	52.45	52.60	-1	310	-0.32%
2021/10/21	11	51.75	0	0.00	51.80	11	302	3.64%
2021/10/20	1	51.90	8	51.49	52.30	-7	298	-2.36%
2021/10/19	9	50.46	27.6	50.48	50.80	-18.6	290	-6.42%
2021/10/18	0	0.00	5	48.84	49.35	-5	286	-1.74%
2021/10/15	25	48.79	5.3	48.90	48.60	19.7	292	6.74%
2021/10/14	1	47.20	1	47.65	47.20	0	291	0.00%
2021/10/13	3.1	47.00	0	0.00	46.10	3.1	296	1.03%
2021/10/08	0	46.90	0	0.00	46.90	0	317	0.01%
2021/10/05	0	0.00	1	45.00	46.30	-1	371	-0.27%
2021/10/04	10	46.85	0	0.00	45.50	10	376	2.66%
2021/10/01	3	47.10	1	47.25	46.80	2	384	0.52%
2021/09/29	0	0.00	2	48.10	48.05	-2	408	-0.49%
2021/09/28	0	0.00	1	48.55	48.55	-1	430	-0.23%
2021/09/27	0	0.00	0	49.10	48.50	0	436	-0.01%
2021/09/24	2	48.60	0	0.00	48.45	2	441	0.45%
2021/09/23	3	48.34	0	0.00	48.35	3	444	0.68%
2021/09/22	2	48.45	2	48.43	48.50	0	448	0.00%
2021/09/17	1	49.00	3	49.15	48.90	-2	452	-0.44%
2021/09/16	0.1	49.30	9.1	49.03	48.90	-9.1	457	-1.98%
2021/09/15	11	48.59	3	48.55	49.00	8	463	1.73%
2021/09/14	2	48.73	2	48.50	48.30	0	464	0.00%
2021/09/13	3	49.10	5	49.24	49.00	-2	467	-0.43%
2021/09/10	3	49.35	16	49.38	49.35	-13	473	-2.74%
2021/09/09	16	50.21	4	50.20	49.80	12	476	2.52%
2021/09/08	1	50.40	5	51.22	51.50	-4	471	-0.85%
2021/09/07	2	51.00	3	52.00	51.70	-1	468	-0.21%
2021/09/06	2	51.60	0	0.00	51.90	2	478	0.42%
2021/09/03	6	52.08	5	52.18	52.60	1	480	0.21%
2021/09/02	2	51.20	24	52.14	52.20	-22	481	-4.57%
2021/08/31	15	52.05	0	51.80	52.10	15	477	3.14%
2021/08/26	0	0.00	7	51.07	51.10	-7	484	-1.44%
2021/08/25	0	0.00	8	50.74	50.80	-8	480	-1.66%
2021/08/24	3	49.70	12	49.78	49.50	-9	476	-1.89%
2021/08/23	0	0.00	1	49.90	50.10	-1	478	-0.21%
2021/08/20	1	48.30	10	48.68	48.70	-9	483	-1.86%
2021/08/19	0	0.00	20	48.19	48.40	-20	489	-4.09%
2021/08/18	1	47.75	0	0.00	47.80	1	486	0.21%
2021/08/17	2	46.00	4	45.95	46.15	-2	490	-0.41%
2021/08/16	2	45.03	0	0.00	45.75	2	487	0.41%
2021/08/13	3	47.82	8	47.67	46.20	-5	487	-1.03%
2021/08/12	5	48.43	0	0.00	48.35	5	483	1.03%
2021/08/11	3	48.57	2	48.73	48.50	1	485	0.21%
2021/08/10	1	49.55	0	0.00	49.50	1	487	0.20%
2021/08/09	13	50.72	8	50.75	50.30	5	498	1.00%
2021/08/06	14	51.51	3	52.13	51.30	11	501	2.19%
2021/08/05	3	51.37	4	51.65	51.10	-1	507	-0.20%
2021/08/04	0	0.00	3	52.10	51.40	-3	536	-0.56%
2021/08/03	0	0.00	4	52.00	51.80	-4	558	-0.72%
2021/08/02	1.2	51.12	0	0.00	50.80	1.2	559	0.21%
2021/07/30	1	51.10	1	51.70	50.70	0	563	0.00%
2021/07/29	4	51.05	0	0.00	50.80	4	570	0.70%
2021/07/28	9	50.39	1	50.00	50.50	8	576	1.39%
2021/07/27	19	51.51	0	0.00	51.30	19	587	3.23%
2021/07/26	1	52.40	12	52.85	52.00	-11	599	-1.83%
2021/07/23	7	52.46	6	52.38	51.80	1	612	0.16%
2021/07/22	1	52.20	7	52.06	52.10	-6	627	-0.96%
2021/07/21	16	50.73	1	51.90	50.40	15	634	2.37%
2021/07/20	0	51.50	0	0.00	51.20	0	637	0.00%
2021/07/19	0	0.00	7	52.53	52.00	-7	642	-1.09%
2021/07/16	5.2	53.24	28	53.08	52.60	-22.8	668	-3.42%
2021/07/15	4.1	54.70	33.5	54.40	54.50	-29.4	707	-4.16%
2021/07/14	35	55.66	5	55.68	55.50	30	748	4.01%
2021/07/13	1	54.30	3	55.07	55.30	-2	742	-0.27%
2021/07/12	12.2	54.64	14	55.02	54.70	-1.8	744	-0.24%
2021/07/09	2	54.30	4	54.58	54.60	-2	734	-0.27%
2021/07/08	2	54.40	73	54.38	54.50	-71	750	-9.46%
2021/07/07	0.1	54.40	3	54.17	54.30	-3	765	-0.39%
2021/07/06	5	53.70	12	54.25	54.30	-7	791	-0.89%
2021/07/05	22	53.93	9	53.52	54.20	13	896	1.45%
2021/07/02	2	53.00	1	52.20	53.00	1	957	0.10%
2021/07/01	1	52.20	1.2	52.03	52.20	-0.2	961	-0.02%
2021/06/30	0	52.30	0	0.00	52.10	0	966	0.00%
2021/06/29	6	52.00	10	52.14	52.00	-4	969	-0.41%
2021/06/28	3	53.00	25	53.34	52.60	-22	978	-2.25%
2021/06/25	5	53.40	2	53.50	53.10	3	976	0.31%
2021/06/24	0	0.00	7	53.03	53.00	-7	979	-0.71%
2021/06/21	2	52.50	3	52.77	52.60	-1	978	-0.10%
2021/06/18	0	0.00	5.2	53.03	53.00	-5.2	979	-0.53%
2021/06/17	2.1	52.61	3.2	53.05	53.10	-1.1	980	-0.12%
2021/06/16	1	52.50	0	0.00	52.20	1	984	0.10%
2021/06/15	5.1	52.13	4.1	52.05	52.50	1	984	0.11%
2021/06/11	3	50.30	1	50.40	50.60	2	980	0.20%
2021/06/10	2	50.00	1	50.00	50.20	1	996	0.10%
2021/06/09	5	50.90	1	50.80	50.20	4	1,003	0.40%
2021/06/08	0	0.00	0.1	50.70	50.70	-0.1	1,011	0.00%
2021/06/07	0	0.00	1	50.30	50.40	-1	1,023	-0.10%
2021/06/04	2.1	50.30	4	50.35	50.30	-2	1,022	-0.19%
2021/06/03	0	0.00	3	50.97	50.60	-3	1,024	-0.29%
2021/06/02	1	50.40	3	50.50	50.40	-2	1,024	-0.20%
2021/06/01	1	51.00	0	0.00	50.80	1	1,026	0.10%
2021/05/31	1	50.80	2	51.00	50.50	-1	1,027	-0.10%
2021/05/28	4	51.13	22	50.82	50.70	-18	1,028	-1.75%
2021/05/27	4	49.79	8	49.43	49.85	-4	1,023	-0.39%
2021/05/26	2	48.19	4	48.31	48.75	-2	1,021	-0.19%
2021/05/25	11.2	49.12	5	48.70	48.65	6.2	1,027	0.60%
2021/05/24	0	0.00	7	46.69	47.20	-7	1,023	-0.68%
2021/05/21	10	46.95	3	46.48	46.80	7	1,025	0.68%
2021/05/20	3	45.27	12	45.30	45.00	-9	1,030	-0.87%
2021/05/19	5	45.96	4	45.65	45.60	1	1,036	0.10%
2021/05/18	15	44.25	3	43.90	45.20	12	1,038	1.16%
2021/05/17	4.1	41.79	4	41.80	41.40	0.1	1,040	0.01%
2021/05/14	3	45.45	4	44.84	45.15	-1	1,033	-0.10%
2021/05/13	2	42.58	19	43.05	43.95	-17	1,028	-1.65%
2021/05/12	13	44.42	15	45.46	43.80	-2	1,024	-0.20%
2021/05/11	19.1	49.50	18	49.39	48.00	1.1	1,004	0.11%
2021/05/10	2	51.65	0	0.00	51.50	2	991	0.20%
2021/05/07	1	52.20	1	51.70	52.20	0	998	0.00%
2021/05/06	4	51.03	22	51.35	51.10	-18	1,000	-1.80%
2021/05/05	8.1	51.60	9	51.57	51.20	-1	999	-0.10%
2021/05/04	8.4	51.65	17	51.59	52.10	-8.6	1,005	-0.85%
2021/05/03	13.2	54.32	5	54.74	53.60	8.2	997	0.82%
2021/04/29	33	56.98	20.2	56.71	56.20	12.8	990	1.29%
2021/04/28	10	56.35	1	56.70	56.30	9	990	0.91%
2021/04/27	7	55.71	4	55.78	55.60	3	992	0.30%
2021/04/26	2	55.25	13.1	55.40	54.80	-11.1	998	-1.11%
2021/04/23	7	55.26	5	55.40	55.60	2	1,002	0.20%
2021/04/22	16.6	56.11	9	55.96	54.70	7.6	1,008	0.75%
2021/04/21	33	57.95	39.3	57.91	57.50	-6.3	990	-0.64%
2021/04/20	50	57.80	14	57.93	58.40	36	952	3.78%
2021/04/19	8.2	55.85	9	55.91	55.90	-0.8	923	-0.09%
2021/04/16	5	55.82	8	55.89	56.50	-3	932	-0.32%
2021/04/15	8	54.99	14	55.15	55.20	-6	928	-0.65%
2021/04/14	7	54.63	16	54.78	54.90	-9	940	-0.96%
2021/04/13	9	56.62	6	56.72	55.30	3	964	0.31%
2021/04/12	19.1	56.81	49	56.83	56.40	-29.9	981	-3.05%
2021/04/09	104	57.08	95	57.83	57.30	9	1,046	0.86%	大買/
2021/04/08	34	54.93	36.2	55.49	57.10	-2.2	961	-0.23%
2021/04/07	18	52.98	8	53.08	53.30	10	883	1.14%
2021/04/06	26	53.02	16	53.14	53.10	10	877	1.14%
2021/04/01	13	52.69	3	52.70	52.50	10	871	1.15%
2021/03/31	3	52.73	7	52.56	52.60	-4	869	-0.46%
2021/03/30	5	51.60	1	51.80	51.80	4	859	0.47%
2021/03/29	4.1	51.41	6	51.50	51.50	-1.9	861	-0.22%
2021/03/26	5	51.58	7.2	51.62	51.50	-2.2	858	-0.26%
2021/03/25	1	51.00	1	51.20	51.20	0	858	0.00%
2021/03/24	1	51.00	0	0.00	51.00	1	858	0.12%
2021/03/23	13	51.15	3	51.03	51.10	10	859	1.16%
2021/03/22	4	50.95	3	51.43	51.10	1	858	0.12%
2021/03/19	8.1	51.10	3	51.17	51.10	5.1	864	0.59%
2021/03/18	6	52.10	24	52.20	52.20	-18	859	-2.09%
2021/03/17	8	52.45	2	52.77	52.60	6	865	0.69%
2021/03/16	13	52.44	27	52.72	52.90	-14	864	-1.62%
2021/03/15	4	50.25	16	50.38	50.70	-12	853	-1.40%
2021/03/12	8	50.71	6	50.82	50.80	2	845	0.24%
2021/03/11	20.4	50.91	2	50.90	51.00	18.4	839	2.19%
2021/03/10	14	51.41	14	51.24	51.60	0	837	0.00%
2021/03/09	2	52.05	0.1	51.90	52.20	1.9	840	0.23%
2021/03/08	0	0.00	9	51.68	51.70	-9	842	-1.07%
2021/03/05	5.1	51.78	0	0.00	51.50	5.1	846	0.60%
2021/03/04	2	52.10	0	0.00	52.00	2	870	0.23%
2021/03/03	5	52.60	1	52.40	52.50	4	880	0.45%
2021/03/02	0.4	52.55	6	52.87	53.10	-5.6	879	-0.64%
2021/02/26	5	52.34	0	0.00	52.30	5	882	0.57%
2021/02/25	6.1	53.00	5	53.22	53.00	1.1	884	0.12%
2021/02/24	7	53.81	11	53.63	53.60	-4	884	-0.45%
2021/02/23	2	54.45	3	54.53	54.40	-1	883	-0.11%
2021/02/22	6	54.65	12	54.73	55.00	-6	883	-0.68%
2021/02/19	2	54.65	34	53.40	54.50	-32	876	-3.65%
2021/02/18	3	53.30	4	52.65	53.20	-1	874	-0.11%
2021/02/17	4	51.75	17.3	51.69	52.80	-13.3	875	-1.51%
2021/02/05	0	51.60	5	50.70	50.70	-5	872	-0.57%
2021/02/04	2	51.10	18.8	51.15	51.10	-16.8	886	-1.90%
2021/02/03	7.1	51.38	12	51.81	51.00	-4.8	888	-0.54%
2021/02/02	11.1	51.16	30	51.34	51.40	-18.9	889	-2.12%
2021/02/01	4	50.55	7.5	50.77	51.20	-3.5	883	-0.40%
2021/01/29	7	52.39	25	52.11	51.80	-18	879	-2.05%
2021/01/28	3.3	53.49	32	53.52	53.60	-28.7	871	-3.29%
2021/01/27	3	54.07	0	0.00	54.20	3	869	0.35%
2021/01/26	3	55.40	2	54.70	54.70	1	869	0.11%
2021/01/25	6	55.08	0	0.00	55.30	6	866	0.69%
2021/01/22	2	54.60	4	54.28	54.60	-2	862	-0.23%
2021/01/21	14.3	54.45	5	54.00	53.80	9.3	859	1.08%
2021/01/20	13.1	55.22	9	55.92	54.60	4.1	852	0.48%
2021/01/19	4	56.88	74	57.43	56.90	-70	837	-8.36%
2021/01/18	122	54.71	12	54.80	57.10	110	823	13.36%	大買/鉅額交易
2021/01/15	6.1	56.61	2	56.55	56.00	4.1	811	0.50%
2021/01/14	5	57.14	14	57.18	57.10	-9	799	-1.13%
2021/01/13	20	56.35	4	56.45	56.20	16	791	2.02%
2021/01/12	22	56.04	13.4	56.22	55.60	8.6	812	1.06%
2021/01/11	13.2	57.57	3	57.80	57.70	10.2	794	1.28%
2021/01/08	35.1	58.28	7.2	58.64	58.10	28	782	3.57%
2021/01/07	7	58.73	6.2	58.99	58.70	0.8	774	0.10%
2021/01/06	26.2	59.33	19.4	59.68	58.30	6.9	769	0.89%
2021/01/05	48	61.05	25	61.28	61.00	23	740	3.11%
2021/01/04	86.2	61.90	84.1	61.97	62.30	2.1	714	0.29%
2020/12/31	5	56.60	22	55.71	57.50	-17	617	-2.75%
2020/12/30	2	54.50	2	54.00	53.80	0	590	0.00%
2020/12/29	1	53.60	1	53.20	53.30	0	590	0.00%
2020/12/28	0	0.00	5	53.84	54.00	-5	595	-0.84%
2020/12/25	13	54.18	3	54.40	53.80	10	595	1.68%
2020/12/24	5	53.90	0	0.00	54.00	5	595	0.84%
2020/12/23	1	53.50	2	53.00	53.00	-1	599	-0.17%
2020/12/22	10	53.39	3	53.23	52.90	7	616	1.13%
2020/12/21	2.3	53.13	0	0.00	53.60	2.3	633	0.36%
2020/12/18	4	54.20	7	53.90	53.70	-3	641	-0.47%
2020/12/17	3.3	53.86	12	54.16	53.80	-8.7	648	-1.34%
2020/12/16	2	54.60	1	54.90	54.20	1	653	0.15%
2020/12/15	5	54.06	4	53.95	53.90	1	653	0.15%
2020/12/14	1	54.80	0	0.00	54.80	1	648	0.15%
2020/12/11	13.3	55.49	8	55.04	54.80	5.3	659	0.80%
2020/12/10	17	56.91	15	55.98	56.30	2	664	0.30%
2020/12/09	18	57.69	2	58.20	57.30	16	678	2.36%
2020/12/08	16	57.16	4	57.23	56.90	12	682	1.76%
2020/12/07	6	57.07	1	57.80	57.00	5	684	0.73%
2020/12/04	6	57.67	1	57.60	57.50	5	691	0.72%
2020/12/03	12	58.93	28	59.01	58.30	-16	695	-2.30%
2020/12/02	8.2	57.90	2	57.95	58.20	6.2	700	0.89%
2020/12/01	13	57.75	7	57.51	57.90	6	712	0.84%
2020/11/30	20	58.79	8	58.45	58.30	12	725	1.65%
2020/11/27	2	56.35	3	56.87	57.50	-1	706	-0.14%
2020/11/26	0	55.50	3	55.47	55.40	-3	722	-0.42%
2020/11/25	13	55.82	3	55.40	55.10	10	753	1.33%
2020/11/24	18	56.60	0	0.00	56.20	18	753	2.39%
2020/11/23	4	56.48	8	56.45	56.70	-4	760	-0.53%
2020/11/20	1	55.90	6	55.50	55.90	-5	775	-0.64%
2020/11/19	1	55.40	2	55.30	55.30	-1	787	-0.13%
2020/11/18	4	55.70	6	55.73	55.50	-2	798	-0.25%
2020/11/17	8	55.95	5	55.72	55.40	3	822	0.36%
2020/11/16	1	56.10	1	55.80	55.80	0	882	0.00%
2020/11/13	7	55.87	6	55.73	55.80	1	899	0.11%
2020/11/12	7	55.69	10	56.19	55.80	-3	953	-0.31%
2020/11/11	0	0.00	2	53.95	54.30	-2	952	-0.21%
2020/11/10	1	53.90	5	53.56	53.30	-4	969	-0.41%
2020/11/06	3	53.23	2	53.65	53.10	1	1,017	0.10%
2020/11/05	7	52.73	1	52.80	52.70	6	1,099	0.55%
2020/11/04	1	52.30	0	0.00	52.50	1	1,149	0.09%
2020/11/03	4	51.90	3	51.73	52.30	1	1,194	0.08%
2020/11/02	4	50.40	4	50.60	50.40	0	1,230	0.00%
2020/10/30	1	52.00	12	52.00	51.30	-11	1,277	-0.86%
2020/10/29	4	51.85	3	51.47	52.50	1	1,308	0.08%
2020/10/28	10	53.09	6	53.80	52.80	4	1,343	0.30%
2020/10/27	2	53.81	7	54.16	53.80	-5	1,412	-0.35%
2020/10/26	6	54.55	0	0.00	54.50	6	1,461	0.41%
2020/10/23	1	55.00	0	0.00	55.20	1	1,513	0.07%
2020/10/22	3	55.30	3	55.50	54.80	0	1,670	0.00%
2020/10/21	2	55.80	1	55.60	55.50	1	1,767	0.06%
2020/10/20	45	56.59	39	56.18	55.50	6	1,901	0.32%
2020/10/19	1	54.40	1	54.60	54.40	0	1,971	0.00%
2020/10/16	7	54.11	1	54.80	53.80	6	2,053	0.29%
2020/10/15	4	55.00	4	55.15	54.70	0	2,153	0.00%
2020/10/14	2	54.85	8	54.59	55.30	-6	2,242	-0.27%
2020/10/13	5	52.98	4	53.20	52.50	1	2,292	0.04%
2020/10/12	5.3	54.70	0	0.00	54.30	5.3	2,313	0.23%
2020/10/08	3	56.43	6	56.90	56.20	-3	2,384	-0.13%
2020/10/06	5	56.40	7	56.86	56.40	-2	2,500	-0.08%
2020/10/05	4	55.05	1	55.20	56.20	3	2,699	0.11%
2020/09/30	5	55.70	1	56.60	56.60	4	2,783	0.14%
2020/09/29	4	55.95	6	56.58	55.70	-2	2,849	-0.07%
2020/09/28	7	55.93	1	55.20	56.20	6	2,958	0.20%
2020/09/25	9	54.78	11	55.72	54.30	-2	3,040	-0.07%
2020/09/24	20	56.65	15	56.19	55.50	5	3,284	0.15%
2020/09/23	2	59.10	11	58.82	58.70	-9	3,516	-0.26%
2020/09/22	5.4	59.56	7	59.21	59.30	-1.6	3,738	-0.04%
2020/09/21	6	60.87	1	61.40	60.60	5	3,749	0.13%
2020/09/18	0	0.00	16	61.46	61.70	-16	3,757	-0.43%
2020/09/17	8	61.64	4	61.68	61.30	4	3,789	0.11%
2020/09/16	5	61.10	11	61.64	61.50	-6	3,810	-0.16%
2020/09/15	12	61.67	4	61.48	60.80	8	3,816	0.21%
2020/09/14	10	62.36	4	62.03	63.00	6	3,826	0.16%
2020/09/11	7	60.80	1	60.70	60.40	6	3,818	0.16%
2020/09/10	6	61.97	15	62.13	61.70	-9	3,828	-0.24%
2020/09/09	1	62.10	5	62.72	62.70	-4	3,867	-0.10%
2020/09/08	4	62.20	10	62.64	62.50	-6	3,907	-0.15%
2020/09/07	34	62.32	9	63.00	61.40	25	3,929	0.64%
2020/09/04	17	62.64	69	62.04	63.80	-52	3,970	-1.31%
2020/09/03	74	64.64	43	64.11	63.40	31	3,987	0.78%
2020/09/02	2.3	63.04	6	62.97	63.30	-3.7	4,020	-0.09%
2020/09/01	56	63.06	22	63.21	62.90	34	4,040	0.84%
2020/08/31	25	62.96	18	62.97	63.80	7	4,040	0.17%
2020/08/28	3	60.10	12	60.35	60.40	-9	4,048	-0.22%
2020/08/27	15	61.30	11	60.87	60.70	4	4,073	0.10%
2020/08/26	22	60.45	9	60.87	60.70	13	4,097	0.32%
2020/08/25	8	59.74	13	59.25	59.00	-5	4,114	-0.12%
2020/08/24	2	58.95	11	58.48	59.30	-9	4,220	-0.21%
2020/08/21	27	57.80	7	57.99	58.30	20	4,289	0.47%
2020/08/20	32	57.07	61	56.71	56.00	-29	4,368	-0.66%
2020/08/19	14	60.99	7	61.27	60.20	7	4,568	0.15%
2020/08/18	36	62.01	21.3	61.40	60.90	14.7	4,743	0.31%
2020/08/17	8	64.04	6	63.65	63.70	2	4,749	0.04%
2020/08/14	8	63.69	5	64.06	63.70	3	4,779	0.06%
2020/08/13	26	64.94	19	64.02	64.00	7	4,789	0.15%
2020/08/12	18	63.93	11	64.75	65.00	7	4,804	0.15%
2020/08/11	73	65.70	36	66.17	64.50	37	4,799	0.77%
2020/08/10	32	70.22	18.1	70.63	68.70	13.9	4,784	0.29%
2020/08/07	35	70.35	28	70.43	71.10	7	4,874	0.14%
2020/08/06	27	70.87	90	70.91	69.60	-63	4,857	-1.30%
2020/08/05	16	70.84	22	70.90	70.20	-6	4,886	-0.12%
2020/08/04	12	70.02	20	69.94	70.70	-8	4,875	-0.16%
2020/08/03	19	69.65	48	69.53	69.40	-29	4,888	-0.59%
2020/07/31	72	70.53	37	70.59	70.60	35	4,896	0.71%
2020/07/30	28	69.45	46	69.45	69.50	-18	4,838	-0.37%
2020/07/29	33	66.80	49	66.46	68.20	-16	4,807	-0.33%
2020/07/28	194	68.16	149	69.28	66.30	45	4,772	0.94%	大買/大賣/
2020/07/27	108	69.80	91	69.38	68.60	17	4,642	0.37%	大買/
2020/07/24	157	70.32	169	69.91	69.50	-12	4,571	-0.26%	大買/大賣/
2020/07/23	61	68.99	58	69.06	69.00	3	4,458	0.07%
2020/07/22	49	68.07	86	67.80	68.80	-37	4,409	-0.84%
2020/07/21	138.1	68.51	112	68.14	67.50	26.1	4,373	0.60%	大買/大賣/
2020/07/20	96.3	66.04	154	64.83	68.40	-57.7	4,286	-1.35%	大賣/
2020/07/17	77	63.99	97	64.67	63.60	-20	4,216	-0.47%
2020/07/16	26	65.96	26	66.08	66.20	0	4,222	0.00%
2020/07/15	84	67.20	74	67.80	65.50	10	4,200	0.24%
2020/07/14	63	66.67	83	66.75	65.80	-20	4,156	-0.48%
2020/07/13	66	69.66	53	69.35	68.60	13	4,126	0.32%
2020/07/10	245	72.47	218	72.84	68.30	27	4,089	0.66%	大買/大賣/
2020/07/09	104	73.90	78	74.22	75.50	26	3,895	0.67%	大買/
2020/07/08	37	67.87	46	68.35	68.70	-9	3,812	-0.24%
2020/07/07	149	69.17	94	68.55	68.00	55	3,753	1.47%	大買/
2020/07/06	67	67.72	97	67.85	67.50	-30	3,652	-0.82%
2020/07/03	270	67.38	164	66.92	66.90	106	3,583	2.96%	大買/大賣/鉅額交易
2020/07/02	323	63.83	318	63.81	65.30	5	3,333	0.15%	大買/大賣/
2020/07/01	126	58.40	161	58.20	59.40	-35	3,093	-1.13%	大買/大賣/
2020/06/30	2	53.95	6	54.15	54.00	-4	2,889	-0.14%
2020/06/29	7	53.03	4	53.20	53.10	3	2,874	0.10%
2020/06/24	31	54.54	31	54.26	54.00	0	2,867	0.00%
2020/06/23	13	53.00	11	53.05	52.70	2	2,852	0.07%
2020/06/22	20	54.53	28	54.79	53.90	-8	2,856	-0.28%
2020/06/19	11	54.47	13.1	54.95	54.80	-2.1	2,852	-0.07%
2020/06/18	6	53.87	9	53.70	53.70	-3	2,837	-0.11%
2020/06/17	40	53.47	24	53.46	53.50	16	2,830	0.57%
2020/06/16	22	53.35	24	52.88	54.10	-2	2,828	-0.07%
2020/06/15	17	51.77	74	51.08	50.80	-57	2,808	-2.03%
2020/06/12	28	52.57	35	52.18	53.00	-7	2,774	-0.25%
2020/06/11	30	55.41	35	55.68	54.60	-5	2,760	-0.18%
2020/06/10	39	54.75	59	55.01	54.60	-20	2,716	-0.74%
2020/06/09	47	55.29	44	55.68	55.20	3	2,718	0.11%
2020/06/08	16	56.87	34	57.05	56.50	-18	2,689	-0.67%
2020/06/05	24	56.48	25	56.60	56.90	-1	2,702	-0.04%
2020/06/04	47	56.63	49	56.61	55.80	-2	2,680	-0.07%
2020/06/03	28	57.22	22	57.09	56.70	6	2,644	0.23%
2020/06/02	29	56.77	27	56.89	56.70	2	2,627	0.08%
2020/06/01	19	56.50	27	56.45	56.10	-8	2,592	-0.31%
2020/05/29	111	56.86	145	56.85	55.80	-34	2,556	-1.33%	大買/大賣/
2020/05/28	93	56.51	85.1	56.65	57.40	7.9	2,441	0.32%
2020/05/27	133	55.69	125.1	55.55	55.80	7.9	2,369	0.33%	大買/大賣/
2020/05/26	410	56.38	257	56.60	54.10	153	2,271	6.74%	大買/大賣/鉅額交易
2020/05/25	166	54.07	168	54.66	55.00	-2	2,007	-0.10%	大買/大賣/
2020/05/22	39	48.99	55	49.53	50.00	-16	1,813	-0.88%
2020/05/21	49	49.38	29	48.93	48.70	20	1,754	1.14%
2020/05/20	19	47.81	19.1	47.61	48.95	-0.1	1,708	-0.01%
2020/05/19	35	46.71	30	47.29	47.30	5	1,679	0.30%
2020/05/18	30	45.53	42	46.03	45.85	-12	1,647	-0.73%
2020/05/15	75	46.58	68.5	46.78	46.30	6.5	1,621	0.40%
2020/05/14	134	49.73	134	49.16	45.80	0	1,553	0.00%	大買/大賣/
2020/05/13	18	49.06	43	49.33	49.75	-25	1,415	-1.77%
2020/05/12	92	49.24	58	49.20	49.10	34	1,394	2.44%
2020/05/11	11	48.20	13	48.24	47.65	-2	1,327	-0.15%
2020/05/08	43	47.54	43	48.36	48.50	0	1,294	0.00%
2020/05/07	22	46.48	37	46.46	47.50	-15	1,266	-1.18%
2020/05/06	18	45.07	42	44.88	45.00	-24	1,224	-1.96%
2020/05/05	13	44.71	30	44.74	44.40	-17	1,212	-1.40%
2020/05/04	14	44.88	6	44.89	44.70	8	1,202	0.67%
2020/04/30	17	45.26	16	45.47	45.60	1	1,194	0.08%
2020/04/29	5	44.81	15	45.04	44.70	-10	1,185	-0.84%
2020/04/28	9	44.33	13	44.29	44.10	-4	1,173	-0.34%
2020/04/27	38	44.36	35.8	44.30	44.50	2.2	1,186	0.19%
2020/04/24	37	42.27	59	42.75	42.90	-22	1,146	-1.92%
2020/04/23	6	41.21	6	41.55	41.15	0	1,104	0.00%
2020/04/22	29	39.85	46	40.51	41.15	-17	1,091	-1.56%
2020/04/21	58	41.48	65	41.22	40.10	-7	1,074	-0.65%
2020/04/20	9	39.56	12	39.18	40.30	-3	1,031	-0.29%
2020/04/17	38	40.45	15	40.32	39.35	23	1,027	2.24%
2020/04/16	24	38.67	17	39.07	39.70	7	996	0.70%
2020/04/15	22	37.79	34	37.96	37.65	-12	971	-1.24%
2020/04/14	9	37.13	3	37.28	37.20	6	975	0.62%
2020/04/13	2	37.17	11	36.82	36.80	-9	982	-0.92%
2020/04/10	1	37.00	5	37.04	37.05	-4	997	-0.40%
2020/04/09	7	37.57	24	36.90	36.65	-17	1,030	-1.65%
2020/04/08	11	36.80	6	36.51	36.85	5	1,049	0.48%
2020/04/07	18	35.99	31	35.97	35.95	-13	1,149	-1.13%
2020/04/06	2	35.00	4	35.11	35.70	-2	1,189	-0.17%
2020/04/01	6	34.22	13	34.03	34.70	-7	1,289	-0.54%
2020/03/31	5	33.41	0	0.00	33.40	5	1,378	0.36%
2020/03/30	7	33.05	2	33.38	33.35	5	1,377	0.36%
2020/03/27	19	33.06	14	33.12	32.55	5	1,380	0.36%
2020/03/26	19	33.49	15	33.27	33.40	4	1,379	0.29%
2020/03/25	4	32.05	23	32.07	32.10	-19	1,369	-1.39%
2020/03/24	4	29.91	20	30.07	30.15	-16	1,362	-1.17%
2020/03/23	3	27.18	1	26.50	28.25	2	1,370	0.15%
2020/03/20	7	26.93	9	27.44	27.95	-2	1,382	-0.14%
2020/03/19	11	25.60	22	25.45	25.45	-11	1,375	-0.80%
2020/03/18	26	29.61	8	29.82	28.25	18	1,374	1.31%
2020/03/17	5	29.77	5	30.23	29.95	0	1,388	0.00%
2020/03/16	4	33.06	0	0.00	32.50	4	1,435	0.28%
2020/03/13	13	34.82	10	34.78	35.10	3	1,448	0.21%
2020/03/12	10	38.71	4	38.51	38.20	6	1,496	0.40%
2020/03/11	30	40.96	30	40.81	39.95	0	1,584	0.00%
2020/03/10	0	0.00	6	39.20	39.30	-6	1,611	-0.37%
2020/03/09	0	0.00	9	38.85	38.70	-9	1,610	-0.56%
2020/03/06	2	40.40	7	40.14	39.90	-5	1,609	-0.31%
2020/03/05	1	39.65	1	39.60	39.55	0	1,604	0.00%
2020/03/04	2	39.15	1	39.15	39.00	1	1,612	0.06%
2020/03/03	3	39.37	4	39.56	39.35	-1	1,657	-0.06%
2020/03/02	15	38.15	15	38.33	38.45	0	1,671	0.00%
2020/02/27	5	39.40	7	39.85	39.00	-2	1,676	-0.12%
2020/02/26	0	0.00	4	40.18	40.15	-4	1,676	-0.24%
2020/02/25	4	39.16	4	39.60	40.10	0	1,683	0.00%
2020/02/24	3	40.07	4	40.08	40.05	-1	1,688	-0.06%
2020/02/21	1	40.35	0	0.00	40.70	1	1,692	0.06%
2020/02/20	2	40.65	1	40.70	40.30	1	1,708	0.06%
2020/02/19	8	40.48	7	40.71	40.35	1	1,721	0.06%
2020/02/18	9	40.60	14	40.73	40.20	-5	1,730	-0.29%
2020/02/17	1	40.15	0	0.00	40.15	1	1,735	0.06%
2020/02/14	7	40.34	6	40.48	40.50	1	1,741	0.06%
2020/02/13	11	40.43	13	40.36	40.00	-2	1,760	-0.11%
2020/02/12	4	41.10	2	41.10	41.00	2	1,803	0.11%
2020/02/11	7	41.10	3	41.48	40.80	4	1,835	0.22%
2020/02/10	7	38.13	8	38.84	40.35	-1	1,957	-0.05%
2020/02/07	0	0.00	9	39.41	39.05	-9	1,956	-0.46%
2020/02/06	10	39.36	5	39.49	40.45	5	1,979	0.25%
2020/02/05	9	39.02	5	39.25	38.60	4	2,016	0.20%
2020/02/04	26	38.73	31	38.98	39.40	-5	2,017	-0.25%
2020/02/03	25	37.27	24	37.00	38.10	1	2,042	0.05%
2020/01/31	16	40.05	36	39.97	40.15	-20	2,039	-0.98%
2020/01/30	24	40.84	16	40.55	40.40	8	2,057	0.39%
2020/01/20	7	44.94	25	45.11	44.85	-18	2,070	-0.87%
2020/01/17	1	46.15	0	0.00	45.60	1	2,085	0.05%
2020/01/16	2	45.93	1	46.00	45.70	1	2,119	0.05%
2020/01/15	23	46.25	20	45.84	45.65	3	2,153	0.14%
2020/01/14	12	45.93	18	45.84	46.30	-6	2,206	-0.27%
2020/01/13	8	44.49	9	45.03	44.85	-1	2,358	-0.04%
2020/01/10	20	44.84	13	44.77	44.40	7	2,470	0.28%
2020/01/09	15	44.48	10	44.58	44.70	5	2,493	0.20%
2020/01/08	32	43.92	15	44.26	43.75	17	2,536	0.67%
2020/01/07	27	45.12	35	45.05	44.90	-8	2,641	-0.30%
2020/01/06	14.2	45.43	39	45.53	45.30	-24.8	2,707	-0.92%
2020/01/03	38.3	46.88	33	46.67	46.50	5.3	2,716	0.20%
2020/01/02	34.2	47.55	30	47.63	47.65	4.2	2,699	0.16%
2019/12/31	159	48.30	128	48.33	48.00	31	2,729	1.14%	大買/大賣/
2019/12/30	25	47.35	126	47.71	48.00	-101	2,613	-3.86%	大賣/鉅額交易
2019/12/27	144.2	47.06	76	46.92	47.00	68.2	2,569	2.65%	大買/
2019/12/26	92	46.14	114	46.44	47.05	-22	2,460	-0.89%	大賣/
2019/12/25	7	44.06	5	43.87	44.05	2	2,353	0.08%
2019/12/24	24	43.76	9	43.68	43.50	15	2,354	0.64%
2019/12/23	18	44.77	17	44.53	43.95	1	2,348	0.04%
2019/12/20	21	44.95	21	44.92	44.50	0	2,340	0.00%
2019/12/19	23	44.70	25	44.55	44.55	-2	2,336	-0.09%
2019/12/18	25	44.80	41	44.50	44.50	-16	2,334	-0.69%
2019/12/17	10	44.75	9	44.78	44.85	1	2,319	0.04%
2019/12/16	23	43.91	4	43.98	44.20	19	2,302	0.83%
2019/12/13	18	43.64	27	43.40	43.30	-9	2,301	-0.39%
2019/12/12	38	44.58	29	44.59	44.25	9	2,281	0.39%
2019/12/11	66	45.31	45	45.47	45.10	21	2,262	0.93%
2019/12/10	10	45.03	23	45.08	44.95	-13	2,200	-0.59%
2019/12/09	51	45.34	62	45.38	45.55	-11	2,183	-0.50%
2019/12/06	80	44.98	73	45.05	45.30	7	2,102	0.33%
2019/12/05	45	43.77	61	43.65	44.35	-16	2,006	-0.80%
2019/12/04	9	41.73	3	41.73	41.80	6	1,939	0.31%
2019/12/03	5	42.27	10	42.16	41.95	-5	1,938	-0.26%
2019/12/02	17	41.33	14	41.40	42.10	3	1,936	0.15%
2019/11/29	14	42.62	11	42.63	42.55	3	1,933	0.16%
2019/11/28	41	43.36	22	43.74	43.00	19	1,921	0.99%
2019/11/27	12	42.45	17	42.35	42.50	-5	1,873	-0.27%
2019/11/26	8	41.82	25	42.07	41.65	-17	1,852	-0.92%
2019/11/25	9	41.53	1	41.50	41.35	8	1,841	0.43%
2019/11/22	9	41.46	7	41.69	41.70	2	1,834	0.11%
2019/11/21	4	41.06	8	41.06	41.10	-4	1,833	-0.22%
2019/11/20	14	41.20	10	41.05	41.10	4	1,836	0.22%
2019/11/19	15	41.04	7	41.04	40.80	8	1,833	0.44%
2019/11/18	11	40.53	13	40.25	40.20	-2	1,818	-0.11%
2019/11/15	16	40.62	16	40.73	40.65	0	1,829	0.00%
2019/11/14	6	40.99	3	40.97	40.80	3	1,830	0.16%
2019/11/13	16	41.26	8	41.13	41.30	8	1,827	0.44%
2019/11/12	13	41.23	9	41.19	41.10	4	1,824	0.22%
2019/11/11	60	41.96	115	41.95	41.50	-55	1,810	-3.04%	大賣/
2019/11/08	62.7	44.16	44	44.06	43.80	18.7	1,769	1.06%
2019/11/07	104	44.40	90	44.37	44.05	14	1,739	0.80%	大買/
2019/11/06	23	43.21	31	43.12	42.55	-8	1,616	-0.49%
2019/11/05	35	43.90	4	43.74	43.50	31	1,607	1.93%
2019/11/04	44.1	44.13	40	44.15	44.00	4.1	1,591	0.26%
2019/11/01	9	43.19	16	43.23	43.40	-7	1,555	-0.45%
2019/10/31	34	43.43	37	43.26	43.15	-3	1,555	-0.19%
2019/10/30	8	42.18	6	42.63	42.70	2	1,524	0.13%
2019/10/29	15	42.30	13	42.51	42.35	2	1,520	0.13%
2019/10/28	48	42.32	30	42.27	42.05	18	1,511	1.19%
2019/10/25	29	43.72	25	43.54	43.40	4	1,486	0.27%
2019/10/24	67	44.29	29.4	44.44	44.05	37.6	1,498	2.51%
2019/10/23	15	44.49	28	44.09	43.95	-13	1,480	-0.88%
2019/10/22	86	44.13	76.1	43.95	44.75	9.9	1,473	0.67%
2019/10/21	243	45.08	241	45.05	44.00	2	1,507	0.13%	大買/大賣/
2019/10/18	165	46.20	108	46.71	47.50	57	1,387	4.11%	大買/大賣/
2019/10/17	31	44.04	18	44.22	44.15	13	1,326	0.98%
2019/10/16	48.2	44.96	42	44.67	44.95	6.2	1,309	0.48%
2019/10/15	145	44.71	131	44.73	44.25	14	1,262	1.11%	大買/大賣/
2019/10/14	47	41.64	37.4	41.70	42.35	9.6	1,134	0.85%
2019/10/09	1	38.70	6	38.82	38.50	-5	1,050	-0.48%
2019/10/08	13	39.18	23	39.15	39.00	-10	1,019	-0.98%
2019/10/07	43	39.95	36	39.78	39.70	7	1,006	0.70%
2019/10/04	36	37.86	3	38.00	37.65	33	947	3.48%
2019/10/03	11	37.86	5	38.16	37.80	6	943	0.64%
2019/10/02	6	38.55	39	38.32	38.60	-33	936	-3.52%
2019/10/01	4	38.99	13	38.97	38.60	-9	931	-0.97%
2019/09/27	2	39.83	3	39.80	39.60	-1	920	-0.11%
2019/09/26	3	40.47	89	40.53	40.30	-86	913	-9.42%
2019/09/25	5	40.67	2	40.55	40.60	3	906	0.33%
2019/09/24	5	41.60	1	41.70	41.30	4	894	0.45%
2019/09/23	46	41.18	5	41.29	41.25	41	879	4.66%
2019/09/20	15	40.30	1	40.30	40.25	14	871	1.61%
2019/09/19	3	39.87	0	0.00	40.05	3	867	0.35%
2019/09/18	6	39.09	12	39.46	39.60	-6	868	-0.69%
2019/09/17	5	40.14	1	40.50	39.85	4	859	0.47%
2019/09/16	8	40.04	6	40.72	40.00	2	856	0.23%
2019/09/12	5	41.79	0	0.00	41.25	5	843	0.59%
2019/09/11	3	41.88	3	42.10	41.80	0	838	0.00%
2019/09/10	1	42.80	1	42.45	42.50	0	827	0.00%
2019/09/09	11	42.50	6	42.97	42.55	5	822	0.61%
2019/09/06	1	44.35	1	45.10	44.35	0	804	0.00%
2019/09/05	1	45.90	1	45.90	45.05	0	800	0.00%
2019/09/04	1	45.50	0	0.00	45.50	1	793	0.13%
2019/09/03	4	45.70	3	45.42	45.00	1	792	0.13%
2019/09/02	0	0.00	1	44.30	44.20	-1	784	-0.13%
2019/08/30	1	44.20	0	0.00	44.00	1	781	0.13%
2019/08/28	4	43.28	0	0.00	43.10	4	777	0.51%
2019/08/27	1	43.80	2	44.70	43.60	-1	772	-0.13%
2019/08/26	3	43.23	12	44.10	44.10	-9	768	-1.17%
2019/08/23	2	46.15	13	46.17	46.50	-11	758	-1.45%
2019/08/22	5	45.53	8	45.59	45.50	-3	744	-0.40%
2019/08/21	13	45.21	20	45.39	45.25	-7	738	-0.95%
2019/08/20	22	45.26	31	45.24	45.20	-9	732	-1.23%
2019/08/19	17	47.31	8	46.87	47.90	9	704	1.28%
2019/08/16	2	45.80	0	0.00	45.40	2	687	0.29%
2019/08/15	2	42.75	3	43.30	44.45	-1	679	-0.15%
2019/08/14	12	45.42	20	44.71	44.20	-8	674	-1.19%
2019/08/13	6	44.73	22	44.76	45.10	-16	664	-2.41%
2019/08/12	26	42.96	3	43.40	43.65	23	653	3.52%
2019/08/08	15	42.83	0	0.00	42.05	15	651	2.30%
2019/08/07	15	43.60	10	42.30	42.30	5	659	0.76%
2019/08/06	3	42.50	5	42.30	43.20	-2	664	-0.30%
2019/08/05	3	45.25	9	44.93	44.20	-6	673	-0.89%
2019/08/02	8	46.58	10	47.25	46.15	-2	666	-0.30%
2019/08/01	2	47.50	1	47.80	47.80	1	657	0.15%
2019/07/31	15	47.40	9	47.72	47.80	6	650	0.92%
2019/07/30	16	48.32	29	47.82	47.05	-13	636	-2.04%
2019/07/29	34	50.48	67	50.69	49.70	-33	612	-5.39%
2019/07/26	64	52.77	61	52.65	52.60	3	585	0.51%
2019/07/25	19	51.69	16	51.81	51.60	3	543	0.55%
2019/07/24	31	51.20	39	51.03	51.10	-8	521	-1.53%
2019/07/23	167	50.87	113	51.31	50.70	54	493	10.95%	大買/大賣/
2019/07/22	42	48.13	82	48.87	49.50	-40	398	-10.03%
2019/07/19	50	45.54	56	45.50	45.00	-6	345	-1.74%
2019/07/18	16	43.84	11	43.24	42.20	5	283	1.76%
2019/07/17	0	0.00	2	42.75	43.20	-2	274	-0.73%
2019/07/16	7	41.91	5	42.50	42.15	2	277	0.72%
2019/07/12	1	41.80	2	41.70	41.95	-1	278	-0.36%
2019/07/10	6	41.06	6	41.24	41.30	0	277	0.00%
2019/07/09	1	40.95	1	41.15	40.80	0	278	0.00%
2019/07/08	0	0.00	3	41.12	41.00	-3	278	-1.08%
2019/07/05	0	0.00	1	40.30	40.45	-1	279	-0.36%
2019/07/03	0	0.00	1	39.70	39.70	-1	290	-0.34%
2019/07/02	5	40.00	8	40.04	40.20	-3	330	-0.91%
2019/06/28	1	38.50	0	0.00	38.80	1	356	0.28%
2019/06/27	2	39.50	0	0.00	39.40	2	356	0.56%
2019/06/26	5	40.55	4	39.90	39.75	1	358	0.28%
2019/06/25	3	41.45	4	41.21	40.55	-1	358	-0.28%
2019/06/24	1	41.05	22	41.26	41.40	-21	350	-5.98%
2019/06/21	8	40.91	10	40.89	40.85	-2	347	-0.58%
2019/06/18	4	40.31	2	40.08	40.05	2	349	0.57%
2019/06/17	5	40.30	6	40.07	40.10	-1	350	-0.28%
2019/06/14	5	40.00	9	39.64	40.00	-4	355	-1.12%
2019/06/13	0	0.00	3	39.83	40.00	-3	357	-0.84%
2019/06/12	5	40.10	5	39.80	40.00	0	362	0.00%
2019/06/11	2	40.15	2	40.43	40.15	0	366	0.00%
2019/06/10	10	38.50	10	38.59	38.65	0	363	0.00%
2019/06/06	0	0.00	4	38.43	38.45	-4	368	-1.08%
2019/06/05	1	38.30	0	0.00	38.20	1	369	0.27%
2019/06/03	0	0.00	3	38.80	38.60	-3	374	-0.80%
2019/05/31	2	38.70	0	0.00	38.90	2	376	0.53%
2019/05/30	5	38.40	5	37.90	38.00	0	383	0.00%
2019/05/28	3	38.02	2	37.95	38.05	1	390	0.26%
2019/05/27	1	38.05	0	0.00	37.90	1	400	0.25%
2019/05/24	3	38.00	7	38.16	38.00	-4	418	-0.96%
2019/05/23	9	38.27	0	0.00	38.10	9	420	2.14%
2019/05/22	0	0.00	3	38.73	38.80	-3	421	-0.71%
2019/05/17	3	39.85	2.1	39.03	38.90	0.9	434	0.21%
2019/05/16	25	40.05	27	40.74	39.55	-2	458	-0.44%
2019/05/15	28	39.89	17	39.91	40.95	11	465	2.36%
2019/05/14	31	37.66	25	35.96	38.65	6	454	1.32%
2019/05/13	14	35.36	45	35.24	35.15	-31	441	-7.02%
2019/05/10	0	0.00	6	39.24	39.05	-6	420	-1.43%
2019/05/09	3	40.37	1	40.00	40.00	2	420	0.48%
2019/05/07	0	0.00	6	41.87	41.45	-6	419	-1.43%
2019/05/06	18	41.44	4	41.25	41.25	14	424	3.30%
2019/05/03	2	42.60	0	0.00	42.60	2	421	0.47%
2019/05/02	1	42.60	5	42.56	42.60	-4	421	-0.95%
2019/04/30	13	41.61	8	41.98	42.45	5	423	1.18%
2019/04/29	15	41.84	4	41.83	41.75	11	429	2.56%
2019/04/26	4	43.49	1	43.30	43.30	3	422	0.71%
2019/04/25	11	43.79	14	43.96	44.20	-3	420	-0.71%
2019/04/24	6	43.25	3	44.10	43.10	3	418	0.72%
2019/04/23	4	43.79	13	43.92	43.70	-9	417	-2.15%
2019/04/22	15	44.53	18	44.20	44.00	-3	411	-0.73%
2019/04/19	0	0.00	4	42.70	42.55	-4	402	-0.99%
2019/04/18	14	42.88	7	42.93	42.45	7	403	1.73%
2019/04/17	15	43.65	14.3	43.56	43.30	0.7	406	0.18%
2019/04/16	4	42.81	1	43.05	43.10	3	399	0.75%
2019/04/15	2	42.00	1	42.80	41.95	1	396	0.25%
2019/04/12	2	42.55	19	42.03	42.00	-17	402	-4.22%
2019/04/11	1	42.60	27	42.97	42.65	-26	402	-6.45%
2019/04/10	7	42.36	21	42.99	43.00	-14	400	-3.50%
2019/04/09	13	43.48	11	43.40	43.00	2	412	0.48%
2019/04/08	64	45.33	41	45.47	44.05	23	417	5.51%
2019/04/03	5	41.07	34	41.71	42.95	-29	383	-7.57%
2019/04/02	6	39.29	1	39.20	39.05	5	371	1.35%
2019/04/01	13	39.89	19	39.88	39.50	-6	378	-1.59%
2019/03/29	11	40.17	26	39.98	39.70	-15	380	-3.94%
2019/03/28	5	39.24	8	39.28	39.20	-3	384	-0.78%
2019/03/27	2	38.95	0	0.00	38.90	2	396	0.51%
2019/03/26	1	38.65	1	38.60	38.70	0	408	0.00%
2019/03/25	6	38.59	0	0.00	38.55	6	422	1.42%
2019/03/22	2	39.23	2	39.20	39.15	0	428	0.00%
2019/03/21	9	39.75	9	39.90	39.90	0	440	0.00%
2019/03/20	28	39.82	20	39.81	39.75	8	492	1.63%
2019/03/19	11	40.07	28	40.09	39.90	-17	513	-3.31%
2019/03/18	20	38.91	36	39.01	39.10	-16	514	-3.11%
2019/03/15	66	38.69	56	38.69	38.65	10	521	1.92%
2019/03/14	58	39.07	43	39.05	38.95	15	526	2.85%
2019/03/13	2	39.18	10	39.86	39.10	-8	542	-1.47%
2019/03/12	60	39.88	31	39.73	39.30	29	556	5.21%
2019/03/11	4	39.83	3	39.98	39.95	1	594	0.17%
2019/03/08	11	39.68	31	39.64	39.75	-20	604	-3.31%
2019/03/07	10	40.30	14	40.35	40.30	-4	617	-0.65%
2019/03/06	1	41.40	1	41.25	41.00	0	618	0.00%
2019/03/05	30	41.39	29	41.51	41.00	1	624	0.16%
2019/03/04	44	40.29	13	40.25	41.00	31	628	4.93%
2019/02/27	11	40.24	13	40.38	40.20	-2	629	-0.32%
2019/02/26	50	40.08	32	40.20	40.40	18	639	2.81%
2019/02/25	32	39.76	17	39.66	40.00	15	685	2.19%
2019/02/22	36	42.11	27	42.09	41.75	9	707	1.27%
2019/02/21	9	41.88	1	42.00	41.85	8	719	1.11%
2019/02/20	30	42.34	2	42.35	42.05	28	720	3.89%
2019/02/19	24	41.81	22	41.82	41.85	2	720	0.28%
2019/02/18	46	41.77	31.2	41.76	41.40	14.8	725	2.04%
2019/02/15	123	42.88	113	42.42	42.00	10	721	1.39%	大買/大賣/
2019/02/14	28	46.09	20	46.47	46.15	8	699	1.14%
2019/02/13	16	44.59	21	44.33	44.70	-5	688	-0.73%
2019/02/12	6	42.88	2	43.90	42.60	4	685	0.58%
2019/02/11	1	42.25	0	0.00	41.90	1	685	0.15%
2019/01/30	3	42.27	3	43.18	41.70	0	686	0.00%
2019/01/29	6	43.61	0	0.00	43.30	6	688	0.87%
2019/01/28	15	43.72	28	43.91	44.05	-13	693	-1.87%
2019/01/25	33	44.50	7	45.11	44.05	26	697	3.73%
2019/01/24	1	43.65	0	0.00	43.80	1	697	0.14%
2019/01/23	2	43.60	0	0.00	43.55	2	704	0.28%
2019/01/22	1	43.65	0	0.00	43.70	1	712	0.14%
2019/01/21	16	44.15	31	43.84	44.50	-15	725	-2.07%
2019/01/18	7	42.79	5	42.68	42.50	2	724	0.28%
2019/01/17	25	42.78	12	42.79	42.70	13	730	1.78%
2019/01/16	4	43.78	6	43.93	43.25	-2	730	-0.27%
2019/01/15	11	42.90	5	42.74	42.80	6	728	0.82%
2019/01/14	9	41.67	10	41.83	41.95	-1	725	-0.14%
2019/01/11	1	42.20	0	0.00	42.15	1	728	0.14%
2019/01/10	0	0.00	1	42.90	42.75	-1	729	-0.14%
2019/01/09	3	41.50	12	41.66	43.40	-9	728	-1.24%
2019/01/08	10	41.20	0	0.00	41.05	10	725	1.38%
2019/01/07	9	41.97	17	41.99	41.70	-8	726	-1.10%
2019/01/04	29	41.07	23	41.29	41.00	6	740	0.81%
2019/01/03	2	43.55	2	43.80	43.10	0	738	0.00%
2019/01/02	4	43.81	7	43.64	43.65	-3	742	-0.40%
2018/12/28	16	45.42	14	45.62	44.70	2	745	0.27%
2018/12/27	8	45.13	36	43.45	45.50	-28	741	-3.78%
2018/12/26	14	41.74	13	42.18	41.40	1	746	0.13%
2018/12/25	70	44.21	86	42.99	42.05	-16	761	-2.10%
2018/12/24	64	46.08	42	46.45	45.95	22	753	2.92%
2018/12/22	38	46.04	1	46.50	46.10	37	747	4.95%
2018/12/21	12	46.72	10	46.69	46.80	2	748	0.27%
2018/12/20	13	46.82	44	46.65	46.80	-31	744	-4.17%
2018/12/19	18	46.91	29	47.03	46.25	-11	732	-1.50%
2018/12/18	28	46.88	33	47.55	46.75	-5	725	-0.69%
2018/12/17	6	49.75	11	49.27	49.80	-5	712	-0.70%
2018/12/14	10	51.25	8	51.16	50.70	2	708	0.28%
2018/12/13	64	53.39	40	53.80	52.00	24	696	3.45%
2018/12/12	18	48.99	28	49.68	50.70	-10	646	-1.55%
2018/12/11	6	46.31	7	46.60	46.10	-1	626	-0.16%
2018/12/10	29	46.05	35	46.19	46.30	-6	627	-0.96%
2018/12/07	13	46.16	17	46.38	46.50	-4	619	-0.65%
2018/12/06	41	46.61	11	45.32	45.35	30	614	4.88%
2018/12/05	28	49.59	31	49.30	49.40	-3	599	-0.50%
2018/12/04	64	49.51	69	49.60	50.10	-5	598	-0.84%
2018/12/03	13	48.38	21	48.99	49.25	-8	558	-1.43%
2018/11/30	1	44.60	20	43.76	44.80	-19	550	-3.45%
2018/11/29	13	40.98	13	40.98	40.75	0	538	0.00%
2018/11/28	49	41.07	31	41.06	40.45	18	534	3.37%
2018/11/27	12	40.63	7	40.77	40.70	5	528	0.95%
2018/11/26	22	38.77	23	38.78	39.55	-1	520	-0.19%
2018/11/23	66	38.25	98	38.53	38.55	-32	516	-6.20%
2018/11/22	132	40.03	196	40.22	39.45	-64	504	-12.68%	大買/大賣/
2018/11/21	65	37.91	73	38.16	38.50	-8	451	-1.77%
2018/11/20	11	33.49	26	34.73	35.00	-15	412	-3.63%
2018/11/19	6	31.15	13	31.43	31.85	-7	399	-1.75%
2018/11/16	2	30.85	1	30.55	30.60	1	401	0.25%
2018/11/15	44	30.62	44	30.99	30.40	0	401	0.00%
2018/11/14	19	30.86	20	31.02	30.70	-1	402	-0.25%
2018/11/13	2	30.85	0	0.00	31.00	2	418	0.48%
2018/11/12	13	31.79	5	31.86	31.80	8	422	1.90%
2018/11/09	40	33.16	56	33.25	33.00	-16	433	-3.69%
2018/11/08	33	32.99	19	33.19	32.70	14	441	3.17%
2018/11/07	8	31.98	8	32.15	32.80	0	438	0.00%
2018/11/06	39	31.77	37	32.09	31.55	2	447	0.45%
2018/11/05	31	32.56	27	32.94	32.40	4	445	0.90%
2018/11/02	37	33.92	35	34.14	33.75	2	441	0.45%
2018/11/01	4	34.05	4	34.41	34.45	0	438	0.00%
2018/10/31	30	31.79	43	31.66	33.00	-13	440	-2.95%
2018/10/30	11	30.53	7	30.46	30.50	4	432	0.92%
2018/10/29	8	32.41	12	32.13	31.50	-4	424	-0.94%
2018/10/26	1	34.45	1	34.20	34.65	0	411	0.00%
2018/10/25	7	35.54	7	35.41	35.00	0	407	0.00%
2018/10/24	30	38.30	29	38.53	38.45	1	402	0.25%
2018/10/23	5	38.69	6	38.86	38.55	-1	403	-0.25%
2018/10/22	1	39.00	0	0.00	39.90	1	402	0.25%
2018/10/19	3	39.05	5	39.62	39.30	-2	405	-0.49%
2018/10/18	16	40.02	10	39.55	39.65	6	402	1.49%
2018/10/17	1	40.80	2	40.20	39.55	-1	403	-0.25%
2018/10/16	10	40.10	10	39.94	39.45	0	423	0.00%
2018/10/15	3	38.97	1	39.85	39.80	2	426	0.47%
2018/10/12	40	38.34	43	38.05	39.45	-3	427	-0.70%
2018/10/11	5	38.00	19	38.00	38.00	-14	419	-3.34%
2018/10/09	21	42.26	34	42.32	42.20	-13	425	-3.06%
2018/10/08	8	42.89	10	43.31	43.35	-2	442	-0.45%
2018/10/05	12	43.37	11	44.24	43.30	1	469	0.21%
2018/10/04	24	45.59	30	45.87	45.25	-6	464	-1.29%
2018/10/03	11	49.03	8	47.92	47.15	3	448	0.67%
2018/10/02	8	50.35	37	50.45	50.50	-29	429	-6.75%
2018/10/01	5	50.72	6.2	51.04	51.10	-1.2	423	-0.27%
2018/09/28	2	50.70	0	0.00	50.70	2	427	0.47%
2018/09/27	6	51.53	13	51.71	51.40	-7	425	-1.64%
2018/09/26	11	51.49	4	51.68	51.40	7	423	1.65%
2018/09/25	2	52.50	1	52.80	52.80	1	429	0.23%
2018/09/21	5	50.98	0	0.00	50.90	5	436	1.15%
2018/09/20	14	50.67	2	51.10	50.50	12	486	2.47%
2018/09/19	15	53.50	15	53.00	52.50	0	496	0.00%
2018/09/18	5	53.66	0	0.00	53.00	5	503	0.99%
2018/09/17	16	54.06	16	55.66	55.00	0	508	0.00%
2018/09/14	1	54.00	3	54.80	54.00	-2	509	-0.39%
2018/09/13	0	0.00	2	51.20	52.00	-2	515	-0.39%
2018/09/12	4	51.10	2	51.75	50.90	2	526	0.38%
2018/09/11	3	51.60	3	52.20	53.00	0	531	0.00%
2018/09/10	4	52.10	1	51.50	51.30	3	541	0.55%
2018/09/07	3	58.33	0	0.00	57.00	3	529	0.57%
2018/09/06	2	59.95	0	0.00	59.80	2	528	0.38%
2018/09/05	2	60.05	2	59.95	60.50	0	532	0.00%
2018/09/04	0	0.00	2	59.40	59.00	-2	533	-0.38%
2018/09/03	2	58.65	2	58.60	58.40	0	535	0.00%
2018/08/31	5	59.00	4	59.33	59.20	1	538	0.19%
2018/08/30	3	59.20	2	59.70	59.50	1	541	0.18%
2018/08/29	4	59.73	0	0.00	60.00	4	542	0.74%
2018/08/28	4	59.05	3	58.80	59.50	1	543	0.18%
2018/08/27	1	57.70	1	57.50	57.90	0	544	0.00%
2018/08/24	12	56.52	12	56.69	57.30	0	547	0.00%
2018/08/23	36	57.10	39	56.99	58.00	-3	548	-0.55%
2018/08/22	23	56.35	27	56.29	56.40	-4	553	-0.72%
2018/08/21	16	55.54	14	55.54	56.00	2	554	0.36%
2018/08/20	33	56.80	33	57.04	54.40	0	550	0.00%
2018/08/17	6	59.23	11	59.91	59.00	-5	530	-0.94%
2018/08/16	46	59.83	34	59.87	60.00	12	525	2.28%
2018/08/15	55	63.63	14	62.90	62.00	41	515	7.95%
2018/08/14	1	65.60	1	65.50	66.00	0	509	0.00%
2018/08/13	14	66.76	9	66.98	65.00	5	509	0.98%
2018/08/10	22	69.36	2	69.35	69.20	20	499	4.00%
2018/08/09	54	70.62	25	70.64	70.00	29	498	5.82%
2018/08/08	12	71.00	2	70.70	70.80	10	498	2.01%
2018/08/07	20	70.61	27	70.84	70.50	-7	499	-1.40%
2018/08/06	22	70.13	18	70.22	70.10	4	498	0.80%
2018/08/03	14	70.20	28	70.18	70.10	-14	509	-2.75%
2018/08/02	34	70.05	34	70.19	70.10	0	522	0.00%
2018/08/01	24	69.91	37	69.96	70.70	-13	521	-2.49%
2018/07/31	16	70.01	17	70.18	70.00	-1	523	-0.19%
2018/07/30	0	0.00	2	70.50	70.10	-2	525	-0.38%
2018/07/26	73	71.56	68	71.21	70.90	5	532	0.94%
2018/07/25	17	71.64	12	71.62	71.80	5	535	0.93%
2018/07/24	13	71.02	24	71.41	71.50	-11	539	-2.04%
2018/07/23	53	69.70	44	70.26	71.20	9	547	1.64%
2018/07/20	58	75.17	121	75.23	75.40	-63	547	-11.51%	大賣/
2018/07/19	18	76.47	16	76.48	75.00	2	575	0.35%
2018/07/18	13	77.12	3	77.30	76.90	10	608	1.64%
2018/07/17	57	77.08	92	77.51	76.70	-35	650	-5.38%
2018/07/16	13	78.11	6	78.03	77.40	7	641	1.09%
2018/07/13	33	76.37	23	76.21	76.90	10	623	1.60%
2018/07/12	1	73.30	8	71.75	73.30	-7	597	-1.17%
2018/07/11	2	69.10	0	0.00	68.90	2	599	0.33%
2018/07/10	0	0.00	2	70.30	70.30	-2	602	-0.33%
2018/07/09	2	69.55	2	69.85	70.00	0	614	0.00%
2018/07/06	4	67.88	1	68.20	68.50	3	620	0.48%
2018/07/05	0	0.00	33	69.20	68.50	-33	623	-5.29%
2018/07/03	2	70.30	3	70.37	69.30	-1	627	-0.16%
2018/07/02	11	72.10	5	71.30	70.60	6	633	0.95%
2018/06/29	92	74.15	90	74.52	73.80	2	637	0.31%
2018/06/28	5	70.90	8	69.80	72.80	-3	591	-0.51%
2018/06/27	28	65.66	16	65.61	66.20	12	582	2.06%
2018/06/26	6	66.13	1	66.50	66.50	5	576	0.87%
2018/06/25	9	68.51	0	0.00	68.00	9	574	1.57%
2018/06/22	8	69.21	4	68.28	68.80	4	576	0.69%
2018/06/21	49	70.39	55	70.34	70.70	-6	568	-1.06%
2018/06/20	7	72.01	1	72.00	71.70	6	567	1.06%
2018/06/19	70	75.63	8	75.49	74.30	62	563	11.00%
2018/06/15	50	76.90	19	76.66	76.80	31	555	5.58%
2018/06/14	26	77.53	15	77.59	77.30	11	560	1.96%
2018/06/13	12	78.05	34	78.37	78.30	-22	566	-3.88%
2018/06/12	34	76.82	15	77.05	76.80	19	566	3.35%
2018/06/11	23	77.29	2	77.45	77.10	21	571	3.68%
2018/06/08	42	77.68	2	78.05	78.00	40	579	6.90%
2018/06/07	18	77.23	17	77.73	78.20	1	601	0.17%
2018/06/06	2	76.55	12	76.57	76.60	-10	623	-1.60%
2018/06/05	11	76.18	31	76.76	76.30	-20	631	-3.17%
2018/06/04	1	76.30	4	76.53	76.60	-3	634	-0.47%
2018/06/01	6	74.35	17	73.59	74.90	-11	634	-1.73%
2018/05/31	30	73.00	52	73.48	73.20	-22	638	-3.45%
2018/05/30	75	73.43	29	74.12	73.00	46	641	7.17%
2018/05/29	15	75.90	4	75.83	75.20	11	637	1.73%
2018/05/28	22	76.27	31	76.77	76.50	-9	636	-1.41%
2018/05/25	69	76.44	58	76.47	76.60	11	637	1.73%
2018/05/24	8	77.26	54	77.01	76.60	-46	635	-7.24%
2018/05/23	36	78.06	78	78.12	77.50	-42	635	-6.61%
2018/05/22	39	77.15	40	77.07	77.10	-1	632	-0.16%
2018/05/21	42	75.79	72	75.68	76.00	-30	632	-4.74%
2018/05/18	69	75.23	55	75.28	75.10	14	641	2.18%
2018/05/17	5	75.18	3	75.03	75.70	2	661	0.30%
2018/05/16	3	75.63	4	75.10	75.20	-1	671	-0.15%
2018/05/15	41	75.53	79	75.72	75.00	-38	695	-5.46%
2018/05/14	81	77.04	73	76.91	76.20	8	739	1.08%
2018/05/11	24	79.23	31	78.83	78.50	-7	750	-0.93%
2018/05/10	6	79.33	8	78.38	79.10	-2	751	-0.27%
2018/05/09	29	75.16	12	75.63	75.10	17	756	2.25%
2018/05/08	28	75.57	11	75.94	75.30	17	780	2.18%
2018/05/07	2	75.45	0	0.00	75.50	2	804	0.25%
2018/05/04	10	74.68	25	74.93	74.90	-15	870	-1.72%
2018/05/03	7	75.47	5	75.56	75.10	2	890	0.22%
2018/05/02	6	73.77	8	73.93	74.40	-2	897	-0.22%
2018/04/30	6	72.85	5	74.16	72.90	1	897	0.11%
2018/04/27	1	73.10	2	72.80	73.00	-1	902	-0.11%
2018/04/26	49	72.09	22	73.66	71.50	27	911	2.96%
2018/04/25	76	72.68	51	73.40	74.00	25	897	2.78%
2018/04/24	50	77.20	35	76.12	74.90	15	872	1.72%
2018/04/23	73	83.90	14	81.61	81.10	59	837	7.04%
2018/04/20	8	89.66	3	90.03	89.60	5	793	0.63%
2018/04/19	13	91.32	14	90.82	90.80	-1	797	-0.13%
2018/04/18	12	90.90	12	90.69	91.40	0	799	0.00%
2018/04/17	19	93.38	4	90.83	90.60	15	824	1.82%
2018/04/16	17	95.48	16	95.07	94.50	1	831	0.12%
2018/04/13	7	95.77	14	95.32	94.40	-7	854	-0.82%
2018/04/12	7	92.97	8	92.85	94.20	-1	854	-0.12%
2018/04/11	12	93.27	17	93.13	92.20	-5	891	-0.56%
2018/04/10	13	93.17	12	92.92	93.40	1	925	0.11%
2018/04/09	2	92.25	1	93.20	93.20	1	931	0.11%
2018/04/03	18	93.43	39	91.56	92.40	-21	932	-2.25%
2018/04/02	8	95.98	6	96.13	95.00	2	929	0.22%
2018/03/31	2	92.70	10	94.32	95.20	-8	945	-0.85%
2018/03/30	26	93.77	4	93.40	92.40	22	942	2.33%
2018/03/29	3	91.00	1	90.60	91.20	2	942	0.21%
2018/03/28	11	90.85	12	90.63	90.60	-1	948	-0.11%
2018/03/27	8	92.36	9	92.66	92.70	-1	948	-0.11%
2018/03/26	1	90.10	2	91.00	90.30	-1	956	-0.10%
2018/03/23	14	90.14	0	0.00	90.30	14	956	1.46%
2018/03/22	2	94.10	1	94.90	93.90	1	948	0.11%
2018/03/21	21	94.12	12	95.13	93.80	9	944	0.95%
2018/03/20	5	94.18	12	94.48	94.20	-7	943	-0.74%
2018/03/19	6	96.82	1	97.20	95.80	5	942	0.53%
2018/03/16	2	97.05	1	98.80	97.40	1	939	0.11%
2018/03/15	2	98.70	4	98.73	98.70	-2	941	-0.21%
2018/03/14	20	99.17	21	99.65	99.60	-1	950	-0.11%
2018/03/13	31	99.18	27	99.24	98.80	4	952	0.42%
2018/03/12	26	97.98	48	98.12	97.80	-22	933	-2.36%
2018/03/09	8	91.06	7	92.41	93.50	1	914	0.11%
2018/03/08	3	88.27	18	89.24	88.80	-15	911	-1.65%
2018/03/07	2	88.65	4	88.78	88.00	-2	911	-0.22%
2018/03/06	2	88.60	5	89.24	89.40	-3	917	-0.33%
2018/03/05	11	89.67	1	90.10	88.40	10	919	1.09%
2018/03/02	4	91.13	1	90.70	91.10	3	922	0.33%
2018/03/01	9	92.56	1	92.60	92.50	8	952	0.84%
2018/02/27	4	94.53	13	94.92	94.00	-9	967	-0.93%
2018/02/26	4	94.60	6	94.77	94.90	-2	968	-0.21%
2018/02/23	0	94.00	3	93.60	93.90	-3	984	-0.30%
2018/02/22	8	92.36	3	92.80	92.60	5	990	0.50%
2018/02/21	11	93.49	7	93.49	93.60	4	1,002	0.40%
2018/02/12	3	91.57	2	92.85	91.30	1	1,010	0.10%
2018/02/09	11	89.44	9	88.47	92.80	2	1,006	0.20%
2018/02/08	0	0.00	8	92.19	92.50	-8	989	-0.81%
2018/02/07	30	92.25	19	92.15	90.70	11	983	1.12%
2018/02/06	19	92.06	8	92.74	91.40	11	964	1.14%
2018/02/05	5	99.82	36	100.65	101.50	-31	935	-3.31%
2018/02/02	3	105.17	24	104.40	104.00	-21	930	-2.26%
2018/02/01	55	105.39	21	104.98	106.00	34	926	3.67%
2018/01/31	36	104.74	62	103.61	103.50	-26	915	-2.84%
2018/01/30	55	103.91	9	104.78	104.00	46	901	5.10%
2018/01/29	57	106.55	32	106.61	104.50	25	887	2.82%
2018/01/26	62	110.69	6	111.50	111.00	56	821	6.82%
2018/01/25	6	112.33	21	112.48	112.00	-15	804	-1.87%
2018/01/24	1	113.50	14	114.00	114.50	-13	803	-1.62%
2018/01/23	7	114.07	2	114.25	113.50	5	813	0.61%
2018/01/22	59	114.98	28	114.88	115.00	31	844	3.67%
2018/01/19	8	113.31	43	113.27	113.00	-35	839	-4.17%
2018/01/18	12	113.33	13	114.08	113.00	-1	841	-0.12%
2018/01/17	1	114.00	10	113.50	113.00	-9	870	-1.03%
2018/01/16	6	114.42	3	113.67	114.00	3	880	0.34%
2018/01/15	7	114.21	37	115.15	114.00	-30	896	-3.34%
2018/01/12	32	114.42	18.3	114.69	114.50	13.7	913	1.50%
2018/01/11	8	114.25	8	116.00	113.50	0	955	0.00%
2018/01/10	51	113.65	42	113.10	112.50	9	940	0.96%
2018/01/09	56	114.87	8.1	114.19	113.50	47.9	951	5.04%
2018/01/08	27	117.76	6	117.33	117.00	21	945	2.22%
2018/01/05	36	121.58	43	120.05	119.50	-7	946	-0.74%
2018/01/04	19	119.08	31	119.02	120.50	-12	925	-1.30%
2018/01/03	1	116.50	2	116.00	116.50	-1	931	-0.11%
2018/01/02	2	115.00	1	115.00	114.50	1	943	0.11%