兆利 (3548)-新光券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
214.5
漲跌
▼0.5
漲幅
-0.23%
成交量
3,700張
產業
上櫃電子零組件類股
261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

兆利 (3548)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
2024/04/26	61.1	218.07	46.1	218.66	214.50	15	9,576	0.16%
2024/04/25	104.3	214.81	65.4	213.33	215.00	38.9	9,653	0.40%	大買/
2024/04/24	65.3	229.07	95	228.37	228.50	-29.7	9,676	-0.31%
2024/04/23	37.3	223.33	36	224.39	219.50	1.3	9,710	0.01%
2024/04/22	86.1	223.58	42	223.40	218.50	44.1	9,816	0.45%
2024/04/19	37.6	240.12	44.2	243.77	234.50	-6.5	9,831	-0.07%
2024/04/18	43.2	252.13	52.3	252.72	250.00	-9	9,956	-0.09%
2024/04/17	66.3	247.96	76.3	250.67	246.00	-10	10,145	-0.10%
2024/04/16	69.3	244.86	25	242.06	239.00	44.3	10,290	0.43%
2024/04/15	44.5	264.31	15	266.87	258.00	29.5	10,401	0.28%
2024/04/12	54	274.47	37.4	275.42	276.00	16.6	10,439	0.16%
2024/04/11	58.2	271.60	57.4	272.86	270.50	0.7	10,477	0.01%
2024/04/10	79.5	274.31	100.2	275.96	274.00	-20.7	10,525	-0.20%
2024/04/09	191.7	270.43	786.1	264.97	269.00	-594.3	10,509	-5.66%	大買/大賣/鉅額交易
2024/04/08	147.1	284.69	342.5	284.53	277.50	-195.4	10,490	-1.86%	大買/大賣/鉅額交易
2024/04/03	162.2	271.11	172.1	270.58	277.00	-9.8	10,490	-0.09%	大買/大賣/
2024/04/02	225.5	270.43	124.1	272.46	263.00	101.3	10,497	0.97%	大買/大賣/鉅額交易
2024/04/01	260.1	291.64	130.2	291.52	287.00	129.8	10,496	1.24%	大買/大賣/鉅額交易
2024/03/29	673.3	275.80	249.7	279.60	286.50	423.6	10,351	4.09%	大買/大賣/鉅額交易
2024/03/28	247.1	260.78	134.4	259.72	260.50	112.7	10,196	1.11%	大買/大賣/鉅額交易
2024/03/27	73.3	252.94	61.1	253.84	252.00	12.2	10,139	0.12%
2024/03/26	62.4	248.15	134.1	247.94	251.00	-71.7	10,149	-0.71%	大賣/
2024/03/25	103.1	257.27	418.1	255.54	254.50	-315	10,310	-3.06%	大買/大賣/鉅額交易
2024/03/22	93.5	265.04	452	261.77	262.00	-358.5	10,396	-3.45%	大賣/鉅額交易
2024/03/21	75.1	273.83	62.6	274.71	272.50	12.4	10,421	0.12%
2024/03/20	91.6	276.46	427.1	273.87	272.00	-335.5	10,374	-3.23%	大賣/鉅額交易
2024/03/19	127.1	289.12	118.2	288.62	282.00	9	10,312	0.09%	大買/大賣/
2024/03/18	100.2	283.71	168	283.83	287.00	-67.8	10,252	-0.66%	大賣/
2024/03/15	184.1	283.79	207.4	284.58	282.50	-23.3	10,155	-0.23%	大買/大賣/
2024/03/14	169.7	278.32	127.3	277.99	271.00	42.4	9,968	0.43%	大買/大賣/
2024/03/13	138.9	287.93	150.1	291.14	287.50	-11.1	9,824	-0.11%	大買/大賣/
2024/03/12	170.9	290.50	181.8	290.12	288.00	-10.8	9,656	-0.11%	大買/大賣/
2024/03/11	171.1	274.82	187.5	275.20	286.00	-16.4	9,464	-0.17%	大買/大賣/
2024/03/08	555.3	277.94	470.1	281.96	260.00	85.2	9,262	0.92%	大買/大賣/
2024/03/07	332.4	280.16	345	279.93	287.50	-12.6	8,784	-0.14%	大買/大賣/
2024/03/06	66.1	259.10	108.4	260.69	261.50	-42.3	8,526	-0.50%	大賣/
2024/03/05	204.2	262.69	225.3	261.47	261.00	-21	8,602	-0.24%	大買/大賣/
2024/03/04	276.3	270.63	202.9	270.83	257.50	73.4	8,689	0.84%	大買/大賣/
2024/03/01	235.1	259.54	204.7	258.94	262.50	30.3	8,655	0.35%	大買/大賣/
2024/02/29	66	249.57	146.4	248.80	250.00	-80.4	8,589	-0.94%	大賣/
2024/02/27	96.2	239.30	86	240.51	239.50	10.2	8,729	0.12%
2024/02/26	46.9	237.49	33	236.67	235.00	13.9	8,811	0.16%
2024/02/23	59.8	239.06	52.1	240.49	236.00	7.7	8,915	0.09%
2024/02/22	124.1	249.28	79	248.36	240.50	45.1	9,081	0.50%	大買/
2024/02/21	86	245.94	122.6	246.34	252.50	-36.6	9,136	-0.40%	大賣/
2024/02/20	104.4	240.47	94.1	241.61	236.50	10.2	9,228	0.11%	大買/
2024/02/19	161.2	244.00	122.9	239.42	235.00	38.3	9,327	0.41%	大買/大賣/
2024/02/16	121.1	258.51	104.2	258.30	257.00	16.8	9,405	0.18%	大買/大賣/
2024/02/15	247.6	268.10	190.5	268.24	265.50	57.1	9,548	0.60%	大買/大賣/
2024/02/05	409.1	253.02	514.2	253.53	266.50	-105.1	9,398	-1.12%	大買/大賣/鉅額交易
2024/02/02	292.6	244.37	295.5	243.69	242.50	-2.9	9,360	-0.03%	大買/大賣/
2024/02/01	299.1	236.68	246.7	236.41	231.00	52.4	9,311	0.56%	大買/大賣/
2024/01/31	221.5	228.46	290	228.51	233.50	-68.5	9,176	-0.75%	大買/大賣/
2024/01/30	174	215.51	139.5	215.99	217.00	34.6	9,213	0.38%	大買/大賣/
2024/01/29	50	207.21	42.1	206.72	207.50	7.9	9,204	0.09%
2024/01/26	75.6	210.81	96	208.46	203.50	-20.4	9,259	-0.22%
2024/01/25	209.5	216.19	231.2	215.76	211.50	-21.7	9,458	-0.23%	大買/大賣/
2024/01/24	109.4	207.12	92.5	205.88	208.00	16.8	9,435	0.18%	大買/
2024/01/23	44.1	197.48	81.3	195.98	195.50	-37.2	9,555	-0.39%
2024/01/22	157.6	193.89	88.7	194.41	195.00	68.9	9,543	0.72%	大買/
2024/01/19	103	207.75	94.1	205.69	202.00	9	9,453	0.09%	大買/
2024/01/18	90.8	211.80	94.1	210.35	211.00	-3.3	9,369	-0.04%
2024/01/17	52.6	218.92	58.1	218.88	218.50	-5.6	9,333	-0.06%
2024/01/16	94.5	218.24	107.3	218.43	219.00	-12.7	9,396	-0.14%	大賣/
2024/01/15	62.2	215.72	92.7	216.68	213.00	-30.5	9,350	-0.33%
2024/01/12	152	215.79	138.9	215.71	217.00	13.1	9,344	0.14%	大買/大賣/
2024/01/11	189.8	209.78	300.5	208.79	212.50	-110.7	9,293	-1.19%	大買/大賣/鉅額交易
2024/01/10	198.2	197.29	163.9	195.96	198.50	34.3	9,377	0.37%	大買/大賣/
2024/01/09	153.5	183.58	169.5	183.65	185.00	-16.1	9,299	-0.17%	大買/大賣/
2024/01/08	91.9	195.91	95.3	195.26	191.00	-3.5	9,216	-0.04%
2024/01/05	178.2	192.76	197.8	192.77	192.00	-19.7	9,264	-0.21%	大買/大賣/
2024/01/04	156.3	192.89	150.5	192.47	189.50	5.8	9,224	0.06%	大買/大賣/
2024/01/03	133.2	191.06	85.1	190.28	187.50	48	9,197	0.52%	大買/
2024/01/02	90.3	186.53	223.1	186.24	190.00	-132.8	9,164	-1.45%	大賣/鉅額交易
2023/12/29	163.2	193.15	117.1	190.07	189.50	46.1	9,163	0.50%	大買/大賣/
2023/12/28	154.3	210.27	165.3	210.95	207.50	-11	9,082	-0.12%	大買/大賣/
2023/12/27	130.4	207.83	140	208.31	206.50	-9.6	9,110	-0.10%	大買/大賣/
2023/12/26	71.6	201.46	79	201.14	202.50	-7.4	9,111	-0.08%
2023/12/25	52.1	198.11	54.3	197.25	195.50	-2.1	9,222	-0.02%
2023/12/22	76.1	203.42	68	204.52	202.00	8.1	9,306	0.09%
2023/12/21	114.1	208.99	90	208.60	203.00	24.1	9,416	0.26%	大買/
2023/12/20	345.6	214.77	255.1	213.69	211.50	90.5	9,545	0.95%	大買/大賣/
2023/12/19	138.1	204.94	170.7	207.03	215.00	-32.6	9,471	-0.34%	大買/大賣/
2023/12/18	137.3	199.77	86.1	200.37	195.50	51.2	9,334	0.55%	大買/
2023/12/15	13	195.54	8	194.56	193.00	5	9,260	0.05%
2023/12/14	37.2	195.80	32.4	195.34	199.00	4.9	9,266	0.05%
2023/12/13	81.5	203.07	43.5	202.32	199.50	38	9,259	0.41%
2023/12/12	33.4	224.65	5	224.30	221.50	28.4	9,198	0.31%
2023/12/11	5.4	223.42	4	225.25	222.00	1.4	9,222	0.01%
2023/12/08	27.9	227.49	24.2	226.39	225.50	3.6	9,293	0.04%
2023/12/07	9.1	235.72	17	235.53	231.00	-8	9,290	-0.09%
2023/12/06	28.1	231.90	20	232.68	232.50	8.1	9,318	0.09%
2023/12/05	17.1	234.38	40	231.79	235.00	-22.9	9,347	-0.25%
2023/12/04	54.7	230.17	42.1	229.97	231.00	12.6	9,559	0.13%
2023/12/01	77.4	241.06	86.3	241.99	243.00	-8.9	9,910	-0.09%
2023/11/30	206.1	245.28	163.3	245.79	241.50	42.8	9,936	0.43%	大買/大賣/
2023/11/29	279.6	245.91	197	245.99	247.50	82.6	9,989	0.83%	大買/大賣/
2023/11/28	184.5	236.76	280.5	235.27	245.00	-96	9,920	-0.97%	大買/大賣/
2023/11/27	188.1	225.78	161.2	225.58	223.00	26.9	9,783	0.27%	大買/大賣/
2023/11/24	215.8	222.61	186.3	222.08	225.00	29.5	9,696	0.30%	大買/大賣/
2023/11/22	150.1	213.09	121.1	214.21	214.00	29	9,454	0.31%	大買/大賣/
2023/11/21	293.9	216.71	197.2	216.75	211.50	96.7	9,348	1.03%	大買/大賣/
2023/11/20	120.6	208.85	185.3	207.85	218.50	-64.7	9,140	-0.71%	大買/大賣/
2023/11/17	238.7	197.00	167	198.01	199.00	71.7	8,938	0.80%	大買/大賣/
2023/11/16	172.1	194.08	229.7	194.30	198.00	-57.6	8,753	-0.66%	大買/大賣/
2023/11/15	210.9	194.77	156.9	191.07	189.00	54	8,541	0.63%	大買/大賣/
2023/11/14	224.8	191.95	229.7	190.27	194.50	-5	8,432	-0.06%	大買/大賣/
2023/11/13	86	181.77	101.2	182.68	183.00	-15.2	8,315	-0.18%	大賣/
2023/11/10	207.8	182.24	264.8	181.80	179.00	-56.9	8,248	-0.69%	大買/大賣/
2023/11/09	267.5	180.42	229.7	180.74	177.50	37.8	7,945	0.48%	大買/大賣/
2023/11/08	138.7	175.34	162.3	176.09	177.50	-23.6	7,710	-0.31%	大買/大賣/
2023/11/07	320.9	175.56	295.8	175.95	180.00	25.1	7,528	0.33%	大買/大賣/
2023/11/06	57	166.65	102.3	167.57	173.50	-45.3	7,234	-0.63%	大賣/
2023/11/03	115.2	159.18	133	160.07	158.00	-17.8	7,132	-0.25%	大買/大賣/
2023/11/02	315.2	156.92	356.1	157.15	160.50	-40.9	7,001	-0.58%	大買/大賣/
2023/11/01	240.5	147.54	192.2	147.45	151.00	48.3	6,700	0.72%	大買/大賣/
2023/10/31	164.2	148.84	225.6	149.30	148.50	-61.4	6,464	-0.95%	大買/大賣/
2023/10/30	28	140.32	26.1	140.91	140.50	1.9	6,224	0.03%
2023/10/27	89.3	142.29	76	141.14	139.50	13.3	6,176	0.22%
2023/10/26	30.4	148.47	22	148.66	146.00	8.4	6,096	0.14%
2023/10/25	30	150.95	59.4	150.89	151.50	-29.3	6,047	-0.48%
2023/10/24	111.2	146.65	121.1	147.94	152.00	-9.9	5,977	-0.16%	大買/大賣/
2023/10/23	69.3	145.98	66.3	145.91	145.50	3	5,831	0.05%
2023/10/20	71.2	139.96	57.2	141.64	141.50	13.9	5,737	0.24%
2023/10/19	129.3	144.12	97.2	144.04	142.00	32.1	5,671	0.57%	大買/
2023/10/18	401.2	151.58	398.3	150.80	147.50	2.9	5,533	0.05%	大買/大賣/
2023/10/17	77	147.05	154.3	150.14	152.50	-77.3	5,209	-1.48%	大賣/
2023/10/16	55.2	138.95	66.1	139.42	139.00	-10.9	5,086	-0.21%
2023/10/13	136.3	136.60	137.4	136.75	136.00	-1	5,005	-0.02%	大買/大賣/
2023/10/12	54.5	136.93	88.1	137.89	138.50	-33.6	4,867	-0.69%
2023/10/11	113.1	136.24	95.2	134.89	133.00	18	4,802	0.37%	大買/
2023/10/06	52.5	139.12	63	139.78	140.00	-10.5	4,701	-0.22%
2023/10/05	125.6	143.02	111.2	142.41	140.00	14.5	4,625	0.31%	大買/大賣/
2023/10/04	149.3	142.77	104.2	143.61	144.00	45	4,496	1.00%	大買/大賣/
2023/10/03	140.2	146.30	107.2	146.76	148.00	33	4,396	0.75%	大買/大賣/
2023/10/02	130.1	140.54	158.1	141.80	146.00	-28	4,202	-0.67%	大買/大賣/
2023/09/28	138.8	133.83	94	133.72	133.00	44.8	4,027	1.11%	大買/
2023/09/27	113.1	133.40	149	133.73	137.50	-35.9	3,837	-0.94%	大買/大賣/
2023/09/26	179	129.23	88	132.67	127.50	91	3,661	2.48%	大買/
2023/09/25	270	132.44	300	131.96	137.00	-30	3,471	-0.86%	大買/大賣/
2023/09/22	133	125.99	140.1	127.92	133.50	-7	3,238	-0.22%	大買/大賣/
2023/09/21	88.1	126.71	32.2	124.74	127.50	55.9	3,052	1.83%
2023/09/20	48.2	130.87	16.1	128.99	125.00	32.1	3,007	1.07%
2023/09/19	6	138.75	14	138.21	137.50	-8	2,970	-0.27%
2023/09/18	24.2	140.43	32.2	140.68	138.00	-8	2,952	-0.27%
2023/09/15	32.3	140.64	9.3	140.84	141.00	23	2,928	0.79%
2023/09/14	24.3	134.25	20.2	136.07	138.00	4.1	2,905	0.14%
2023/09/13	77.3	125.47	39.7	126.84	131.50	37.6	2,872	1.31%
2023/09/12	16.5	119.92	22	121.57	120.00	-5.5	2,811	-0.20%
2023/09/11	16.3	116.92	30	118.10	121.50	-13.7	2,826	-0.48%
2023/09/08	33.6	119.78	44.1	122.19	118.50	-10.5	2,837	-0.37%
2023/09/07	303.1	123.36	188	123.42	123.50	115.1	2,797	4.11%	大買/大賣/鉅額交易
2023/09/06	321	120.98	380.5	122.44	122.50	-59.4	2,573	-2.31%	大買/大賣/
2023/09/05	49.1	113.06	95.7	114.30	118.00	-46.6	2,178	-2.14%
2023/09/04	186.1	104.46	119	104.39	107.50	67.1	2,067	3.24%	大買/大賣/
2023/09/01	305	102.43	134.2	102.23	104.00	170.8	1,843	9.27%	大買/大賣/鉅額交易
2023/08/31	214	93.87	78.2	94.43	94.80	135.8	1,661	8.17%	大買/鉅額交易
2023/08/30	53	90.30	66	90.39	91.00	-13	1,537	-0.85%
2023/08/29	44	86.59	115.1	87.90	86.00	-71.1	1,463	-4.86%	大賣/
2023/08/28	356	92.24	133	88.56	86.20	223	1,421	15.69%	大買/大賣/鉅額交易
2023/08/25	43	88.70	24.1	88.88	90.20	18.9	1,263	1.50%
2023/08/24	88	86.67	31.2	87.18	87.60	56.9	1,222	4.65%
2023/08/23	6	88.62	16	88.30	87.30	-10	1,187	-0.84%
2023/08/22	29	90.18	27.1	89.96	87.30	1.9	1,162	0.16%
2023/08/21	10.1	89.58	17.1	89.83	90.10	-7	1,120	-0.62%
2023/08/18	74.1	91.44	70.6	91.66	90.00	3.5	1,098	0.32%
2023/08/17	96.1	88.05	155.1	88.41	90.00	-59	968	-6.09%	大賣/
2023/08/16	57.1	84.14	149.3	86.07	87.30	-92.2	822	-11.21%	大賣/
2023/08/15	2	79.25	11.1	79.09	79.40	-9.1	733	-1.23%
2023/08/14	15	77.18	2.3	76.70	77.40	12.7	732	1.73%
2023/08/11	16.3	78.89	22	78.35	78.20	-5.7	742	-0.77%
2023/08/10	15	77.67	19.2	78.43	78.50	-4.2	763	-0.55%
2023/08/09	7.1	77.81	37	78.09	78.30	-29.9	831	-3.60%
2023/08/08	5	71.98	0	0.00	72.30	5	854	0.59%
2023/08/07	0	70.60	2	71.00	71.30	-2	882	-0.23%
2023/08/04	0	0.00	4	69.45	69.80	-4	892	-0.45%
2023/08/02	1	67.40	0	0.00	67.40	1	896	0.11%
2023/07/31	1	69.21	44	69.11	68.60	-43	911	-4.72%
2023/07/28	3	69.93	0	0.00	69.80	3	909	0.33%
2023/07/27	3	70.10	11	69.32	70.10	-8	909	-0.88%
2023/07/26	5	69.44	5	69.20	69.60	0	912	0.00%
2023/07/25	5.1	69.06	19	69.01	68.90	-14	915	-1.52%
2023/07/24	21	70.10	8	71.24	67.80	13	924	1.41%
2023/07/21	6	73.77	2	73.60	74.40	4	897	0.45%
2023/07/19	10	74.00	14	75.14	74.20	-4	964	-0.41%
2023/07/18	48	74.83	6	75.13	75.00	42	989	4.25%
2023/07/17	2	75.80	5	75.90	76.20	-3	989	-0.30%
2023/07/14	0	0.00	0.1	77.00	76.50	-0.1	990	-0.01%
2023/07/13	2	78.00	3	77.43	77.30	-1	988	-0.10%
2023/07/12	1	78.50	1.1	78.10	77.60	-0.1	990	-0.01%
2023/07/11	1	78.30	13	78.58	78.40	-12	988	-1.21%
2023/07/10	9	78.00	27	77.29	78.00	-18	982	-1.83%
2023/07/07	4	74.60	1.1	74.57	75.10	2.9	970	0.30%
2023/07/06	7	75.00	14	75.74	74.90	-7	966	-0.72%
2023/07/05	7	76.04	3	76.40	76.00	4	961	0.42%
2023/07/04	12	75.88	67	75.91	76.50	-55	958	-5.74%
2023/07/03	8	75.63	6	76.17	76.20	2	956	0.21%
2023/06/30	3	75.50	2	75.65	75.40	1	950	0.11%
2023/06/29	4	75.65	4	75.58	76.60	0	944	0.00%
2023/06/28	1	74.70	62	75.03	75.00	-61	940	-6.48%
2023/06/27	4.5	75.10	20	74.84	74.90	-15.5	937	-1.65%
2023/06/26	3	76.37	0	75.20	76.20	3	934	0.32%
2023/06/21	2	77.15	2	77.00	77.00	0	934	0.00%
2023/06/20	104	78.51	1.1	77.50	77.50	103	929	11.08%	大買/鉅額交易
2023/06/19	42	79.38	76.1	79.36	79.20	-34.1	923	-3.69%
2023/06/16	45.5	78.88	55	79.52	79.60	-9.5	914	-1.04%
2023/06/15	129	80.57	15	79.21	80.30	114	893	12.76%	大買/鉅額交易
2023/06/14	113	75.80	15	76.66	78.90	98	850	11.51%	大買/
2023/06/13	3	74.10	11	74.39	74.50	-8	804	-1.00%
2023/06/12	32	74.47	3	74.60	74.40	29	798	3.63%
2023/06/09	8.1	74.17	15.5	73.88	74.10	-7.5	792	-0.94%
2023/06/08	13	74.55	53.1	74.90	73.50	-40.1	788	-5.08%
2023/06/07	0	0.00	3	72.30	71.80	-3	769	-0.39%
2023/06/06	8	71.76	7	71.96	71.60	1	769	0.13%
2023/06/05	0.1	73.20	0	0.00	72.80	0.1	771	0.01%
2023/06/02	1	73.10	1	73.30	72.20	0	771	0.00%
2023/06/01	6	73.03	10	73.63	73.50	-4	771	-0.52%
2023/05/31	3.1	73.11	7	73.79	73.20	-3.9	775	-0.50%
2023/05/30	0	0.00	3	72.33	72.60	-3	778	-0.39%
2023/05/29	23	72.57	10.5	72.14	72.80	12.5	789	1.58%
2023/05/26	9.1	72.87	2	72.35	72.00	7.1	790	0.89%
2023/05/25	15	73.85	5	73.86	74.10	10	791	1.26%
2023/05/24	1	73.60	6	73.72	74.00	-5	787	-0.63%
2023/05/23	5	72.22	6	72.50	72.50	-1	792	-0.13%
2023/05/22	3	71.83	5	72.64	72.70	-2	826	-0.24%
2023/05/19	27.1	72.27	16	72.11	71.90	11.1	830	1.34%
2023/05/18	21	73.50	17	73.96	73.00	4	813	0.49%
2023/05/17	11	73.81	5	73.44	74.20	6	795	0.75%
2023/05/16	57.5	73.09	8	73.34	72.90	49.5	778	6.36%
2023/05/15	70.1	75.38	72	75.33	73.50	-2	741	-0.26%
2023/05/12	38	74.52	61.2	75.47	76.70	-23.2	657	-3.53%
2023/05/11	20.1	71.29	30	73.03	69.80	-9.9	592	-1.67%
2023/05/10	5	71.98	7	72.54	71.50	-2	578	-0.35%
2023/05/09	11	70.27	3	70.90	70.80	8	598	1.34%
2023/05/08	17	70.27	9	70.73	71.20	8	620	1.29%
2023/05/05	2.1	67.97	0	0.00	68.30	2.1	607	0.34%
2023/05/04	0	0.00	1	68.30	68.70	-1	606	-0.16%
2023/05/03	5	69.18	4	69.05	68.90	1	612	0.17%
2023/05/02	9	69.58	2	69.45	69.20	7	612	1.14%
2023/04/28	3	71.83	10	71.61	70.90	-7	602	-1.16%
2023/04/27	32	71.61	7	71.40	71.90	25	595	4.20%
2023/04/26	3.1	70.00	2	70.20	69.70	1.1	580	0.19%
2023/04/25	12	70.52	8	70.76	69.40	4	572	0.70%
2023/04/24	25	71.81	15	71.57	72.20	10	546	1.83%
2023/04/21	8	70.00	33	70.27	69.40	-25	504	-4.96%
2023/04/20	0	0.00	2	68.70	69.40	-2	471	-0.42%
2023/04/19	0	69.00	0	69.00	69.00	0	466	-0.01%
2023/04/18	1	68.80	0	0.00	68.60	1	462	0.22%
2023/04/17	1	68.80	2	69.40	68.70	-1	463	-0.22%
2023/04/14	0	67.30	0	68.00	67.50	0	457	0.00%
2023/04/13	2	67.80	0	67.40	67.30	2	456	0.44%
2023/04/12	8	68.72	2	68.50	68.40	6	458	1.31%
2023/04/11	0	67.00	0	0.00	67.60	0	453	0.00%
2023/04/10	0	67.07	5	66.98	66.50	-5	458	-1.09%
2023/04/07	0	67.60	0	0.00	66.20	0	456	0.00%
2023/04/06	3	66.43	5	66.06	65.90	-2	456	-0.44%
2023/03/31	0	0.00	4	67.13	67.10	-4	452	-0.88%
2023/03/29	5	66.80	8	66.80	66.60	-3	450	-0.67%
2023/03/28	1	66.80	0	0.00	66.70	1	451	0.22%
2023/03/27	0	67.93	15.4	67.93	67.80	-15.4	450	-3.42%
2023/03/24	5	67.30	1	67.20	67.20	4	447	0.89%
2023/03/23	0	66.60	2	66.35	66.40	-2	442	-0.45%
2023/03/22	1	65.70	0	0.00	66.30	1	441	0.23%
2023/03/21	0	64.97	0	0.00	65.00	0	437	0.00%
2023/03/20	1	64.50	0.1	64.40	64.60	0.9	436	0.20%
2023/03/17	1.1	64.41	0	0.00	64.10	1.1	436	0.24%
2023/03/16	15	63.37	0	0.00	63.20	15	437	3.44%
2023/03/15	1	65.20	2	65.10	65.00	-1	436	-0.23%
2023/03/14	0.1	65.30	0	0.00	65.20	0.1	436	0.01%
2023/03/13	0	0.00	14	64.34	65.00	-14	435	-3.22%
2023/03/10	2.4	66.23	21	66.09	65.80	-18.6	431	-4.31%
2023/03/09	7	68.06	0	0.00	67.80	7	426	1.64%
2023/03/08	5	68.18	9	67.71	67.90	-4	424	-0.94%
2023/03/07	3	69.20	0	0.00	69.20	3	413	0.73%
2023/03/06	1	69.60	35	69.60	69.50	-34	410	-8.29%
2023/03/03	30	69.79	10	69.90	69.40	20	404	4.96%
2023/03/02	41	69.98	7	69.83	69.20	34	396	8.57%
2023/03/01	9	69.82	16	69.58	69.50	-7	391	-1.78%
2023/02/24	8.5	67.83	4	67.80	67.70	4.5	377	1.19%
2023/02/23	6	68.83	2	68.50	68.60	4	372	1.07%
2023/02/22	4	67.98	62	67.74	68.50	-58	367	-15.80%
2023/02/21	20	68.30	1	69.20	67.90	19	360	5.28%
2023/02/20	31	69.89	25	70.15	69.70	6	343	1.75%
2023/02/17	16	66.53	11	67.89	67.80	5	307	1.63%
2023/02/16	6	64.78	7	64.61	64.70	-1	291	-0.33%
2023/02/15	1	63.31	0	64.10	63.50	1	288	0.36%
2023/02/14	3	64.13	0	0.00	64.20	3	287	1.04%
2023/02/13	7	63.36	4	63.93	63.40	3	285	1.04%
2023/02/10	0.1	66.13	2	67.40	65.50	-1.9	275	-0.71%
2023/02/09	0.1	67.37	5	67.08	66.90	-4.9	269	-1.83%
2023/02/08	5.1	66.88	7	66.30	66.50	-1.9	260	-0.75%
2023/02/07	19	67.96	5	67.28	64.50	14	243	5.76%
2023/02/06	43.1	67.52	22.1	67.28	66.80	21	210	9.98%
2023/02/03	29.1	64.14	0	0.00	64.10	29.1	181	16.02%
2023/02/02	1	65.00	0	0.00	64.60	1	179	0.56%
2023/02/01	8	64.17	3.1	64.08	64.50	5	176	2.80%
2023/01/31	0	0.00	2	62.80	62.60	-2	167	-1.19%
2023/01/30	0	61.80	0.2	62.00	62.30	-0.2	166	-0.12%
2023/01/17	0	0.00	2	60.90	61.00	-2	167	-1.19%
2023/01/13	2	60.40	12	60.33	60.00	-10	165	-6.04%
2023/01/12	0	61.90	0	0.00	61.00	0	166	0.00%
2023/01/11	0	61.47	0.1	62.00	62.10	-0.1	165	-0.06%
2023/01/09	0	61.60	1	61.60	61.70	-1	163	-0.59%
2023/01/05	0	0.00	3	62.03	61.80	-3	167	-1.79%
2023/01/04	3	60.60	3	61.20	61.80	0	164	0.00%
2023/01/03	2	60.05	0	0.00	59.90	2	162	1.23%
2022/12/30	1	60.80	0	0.00	60.60	1	161	0.62%
2022/12/29	12	60.05	1	60.20	60.00	11	158	6.95%
2022/12/28	2	58.95	4	59.60	58.80	-2	156	-1.28%
2022/12/27	2	58.45	2	58.30	58.10	0	149	0.00%
2022/12/26	0	0.00	1	58.00	57.50	-1	149	-0.67%
2022/12/21	0	60.33	0	62.00	57.50	0	153	0.00%
2022/12/20	0	58.14	0	0.00	57.10	0	153	0.03%
2022/12/19	1	58.88	0	0.00	58.30	1	155	0.67%
2022/12/16	0	0.00	0	61.50	58.80	0	156	-0.02%
2022/12/13	0	60.20	0	0.00	59.40	0	159	0.00%
2022/12/09	2	60.30	1	59.19	59.10	1	162	0.59%
2022/12/08	6	59.72	2	60.00	59.90	4	161	2.47%
2022/12/07	1	60.33	1	60.80	60.70	0	161	0.03%
2022/12/06	0	0.00	1	61.60	61.60	-1	156	-0.64%
2022/12/05	0	0.00	2	63.05	63.20	-2	155	-1.29%
2022/12/02	0	0.00	14	61.59	61.80	-14	153	-9.12%
2022/11/30	0	0.00	29	60.71	61.00	-29	154	-18.83%
2022/11/29	1	60.40	0.2	61.03	60.60	0.8	160	0.50%
2022/11/25	1.1	61.30	0.1	61.40	60.60	1	162	0.61%
2022/11/24	0	65.70	27.1	61.18	61.20	-27.1	163	-16.61%
2022/11/23	0	66.00	1	60.83	61.00	-1	165	-0.61%
2022/11/22	1	59.80	1	60.23	60.20	0	164	0.00%
2022/11/21	11	60.30	0	0.00	60.20	11	167	6.57%
2022/11/16	0	0.00	3	60.80	60.70	-3	171	-1.75%
2022/11/15	3	60.10	1	60.20	60.00	2	171	1.16%
2022/11/14	1	59.20	20	59.51	59.40	-19	170	-11.13%
2022/11/11	0	0.00	8	59.38	57.60	-8	169	-4.73%
2022/11/10	0	58.60	4	57.90	57.80	-4	169	-2.36%
2022/11/09	0	0.00	7.1	58.31	58.70	-7.1	170	-4.18%
2022/11/08	3	58.50	12	59.34	58.50	-9	188	-4.77%
2022/11/07	20	58.90	0	0.00	58.80	20	188	10.59%
2022/11/04	0	56.50	2	56.60	56.60	-2	188	-1.06%
2022/11/02	0	0.00	3	54.87	54.70	-3	192	-1.56%
2022/11/01	1	54.50	2	54.00	54.00	-1	192	-0.52%
2022/10/31	1	52.70	0	0.00	52.90	1	192	0.52%
2022/10/27	0	55.70	0	55.70	51.50	0	191	0.00%
2022/10/26	9	50.73	9	50.60	50.70	0	191	0.00%
2022/10/25	1	50.03	47	50.18	50.10	-46	189	-24.25%
2022/10/24	2	52.70	2	53.40	52.70	0	186	0.00%
2022/10/21	0	58.00	0	58.00	52.10	0	188	0.00%
2022/10/20	0	0.00	0	58.00	52.90	0	188	-0.01%
2022/10/19	0	0.00	0	59.50	54.20	0	186	0.00%
2022/10/18	0	59.00	0	0.00	54.80	0	186	0.00%
2022/10/17	1	53.41	1	54.31	54.30	0	188	0.00%
2022/10/14	0	56.55	9	55.17	55.00	-9	190	-4.72%
2022/10/13	0	57.75	13	55.00	53.50	-13	199	-6.52%
2022/10/12	3	56.00	2	56.26	56.00	1	194	0.51%
2022/10/11	0	57.50	5	56.54	56.60	-5	194	-2.56%
2022/10/07	1	58.70	2	59.75	59.20	-1	194	-0.52%
2022/10/06	7	59.97	0	0.00	60.00	7	195	3.57%
2022/10/05	1	60.80	1	61.10	60.00	0	198	0.00%
2022/10/04	2	60.10	2	60.15	59.80	0	200	0.00%
2022/10/03	0	60.20	5	60.00	59.00	-5	200	-2.50%
2022/09/29	0	0.00	16	60.06	59.80	-16	207	-7.71%
2022/09/28	0	0.00	1	61.80	59.90	-1	211	-0.47%
2022/09/26	0	0.00	7	60.39	60.60	-7	209	-3.34%
2022/09/23	2	63.75	0	0.00	63.90	2	210	0.95%
2022/09/21	0	0.00	15	64.42	64.50	-15	220	-6.81%
2022/09/20	0	0.00	1	66.50	66.70	-1	218	-0.46%
2022/09/15	0	0.00	11	65.48	65.80	-11	214	-5.13%
2022/09/14	1	64.71	9	65.19	65.00	-8	214	-3.72%
2022/09/13	3	66.00	12.1	66.08	65.90	-9.1	216	-4.19%
2022/09/12	0	66.00	0	67.00	66.50	0	219	0.00%
2022/09/08	0	0.00	1.2	65.14	65.10	-1.2	222	-0.55%
2022/09/07	0	0.00	7	64.06	64.70	-7	223	-3.13%
2022/09/05	18	68.81	19	67.10	66.10	-1	224	-0.46%
2022/09/02	0	70.40	0	0.00	67.10	0	216	0.00%
2022/08/30	9	67.82	2	67.90	67.30	7	220	3.17%
2022/08/29	0	66.90	0	0.00	66.70	0	225	0.00%
2022/08/26	1	67.10	1	68.00	67.10	0	222	0.00%
2022/08/25	2	67.05	2	66.75	67.10	0	221	0.00%
2022/08/23	1	65.60	0	0.00	65.60	1	216	0.46%
2022/08/22	0	0.00	2	65.95	65.00	-2	219	-0.91%
2022/08/19	0	0.00	3	65.57	65.50	-3	218	-1.37%
2022/08/18	0	64.60	0	0.00	64.90	0	218	0.00%
2022/08/17	1	64.50	0	0.00	64.30	1	217	0.46%
2022/08/16	0	0.00	0.3	65.20	65.00	-0.3	216	-0.16%
2022/08/15	3	64.20	23	66.17	65.20	-20	216	-9.22%
2022/08/12	0	0.00	4	61.83	62.20	-4	199	-2.01%
2022/08/11	8	61.63	45	61.30	60.60	-37	201	-18.41%
2022/08/10	4	61.03	1	60.90	61.20	3	200	1.49%
2022/08/02	1	59.00	0	0.00	59.00	1	216	0.46%
2022/08/01	0	61.00	3	60.67	60.80	-3	219	-1.36%
2022/07/29	2	60.80	54	60.52	60.40	-52	222	-23.36%
2022/07/28	0	60.50	0	0.00	60.00	0	221	0.00%
2022/07/26	0	59.90	3	59.43	59.00	-3	224	-1.33%
2022/07/25	1	59.91	3	60.23	59.80	-2	230	-0.86%
2022/07/22	2	60.55	1	60.40	59.60	1	235	0.42%
2022/07/21	0	60.90	1	60.50	60.80	-1	239	-0.42%
2022/07/20	8	60.70	62	61.21	58.80	-54	238	-22.62%
2022/07/19	0	61.00	1	58.40	58.60	-1	234	-0.42%
2022/07/15	1	56.60	0	0.00	55.80	1	247	0.40%
2022/07/14	0	0.00	3	54.00	55.30	-3	249	-1.20%
2022/07/13	4	54.80	0	0.00	55.00	4	252	1.59%
2022/07/12	1	54.90	0	54.90	54.90	1	254	0.39%
2022/07/11	2	56.45	0	0.00	56.50	2	269	0.74%
2022/07/08	2	58.25	27	57.93	57.70	-25	274	-9.09%
2022/07/07	1	57.70	0	0.00	57.90	1	274	0.36%
2022/07/05	0	0.00	2	59.35	59.20	-2	281	-0.71%
2022/07/04	3	58.93	2	59.30	58.10	1	296	0.34%
2022/07/01	1	58.50	0	0.00	58.90	1	306	0.33%
2022/06/30	1	61.50	0	0.00	61.40	1	303	0.33%
2022/06/29	16	66.33	15	64.68	62.10	1	312	0.32%
2022/06/28	1	63.80	0	0.00	63.50	1	312	0.32%
2022/06/27	0	0.00	1	63.60	63.30	-1	332	-0.30%
2022/06/24	0	0.00	1	62.70	62.70	-1	340	-0.29%
2022/06/23	1	61.90	1	62.00	61.90	0	348	0.00%
2022/06/22	0	63.50	0	0.00	61.90	0	356	0.00%
2022/06/21	1	64.60	6	63.63	64.60	-5	364	-1.37%
2022/06/20	1	61.80	2	62.55	62.50	-1	368	-0.27%
2022/06/17	1	63.70	0	0.00	63.50	1	368	0.27%
2022/06/16	1	65.60	10	67.17	65.90	-9	375	-2.40%
2022/06/14	1	66.30	4	65.93	67.20	-3	383	-0.78%
2022/06/13	0	0.00	1	67.20	66.70	-1	390	-0.26%
2022/06/10	9	66.96	0	0.00	67.50	9	398	2.26%
2022/06/09	0	0.00	3	67.50	67.30	-3	405	-0.74%
2022/06/08	1	68.40	0	68.40	68.10	1	412	0.24%
2022/06/07	1	70.60	1	68.80	68.90	0	419	0.00%
2022/06/06	18	67.54	0	68.00	67.40	18	421	4.27%
2022/06/01	2	67.40	0	0.00	67.00	2	463	0.43%
2022/05/24	0	0.00	1	64.80	64.90	-1	698	-0.14%
2022/05/20	1	65.00	1	65.80	65.00	0	739	0.00%
2022/05/19	4	65.50	6	65.60	65.50	-2	803	-0.25%
2022/05/18	0	0.00	1	65.00	65.10	-1	816	-0.12%
2022/05/12	4	64.20	5	63.60	62.30	-1	958	-0.10%
2022/05/11	0	0.00	6	63.12	63.10	-6	985	-0.61%
2022/05/10	0	62.40	13	59.70	62.30	-13	1,030	-1.26%
2022/05/09	10	61.57	0	0.00	61.40	10	1,143	0.87%
2022/05/06	5	62.94	0	0.00	63.70	5	1,256	0.40%
2022/05/05	5	64.56	2	64.95	65.10	3	1,280	0.23%
2022/05/03	0	0.00	1	63.80	63.40	-1	1,327	-0.08%
2022/04/29	1	63.90	7	64.14	64.60	-6	1,382	-0.43%
2022/04/28	6	63.08	0	0.00	62.70	6	1,454	0.41%
2022/04/27	1.2	59.17	12.2	60.10	61.50	-11	1,579	-0.70%
2022/04/26	0	0.00	0.3	61.30	61.10	-0.3	1,624	-0.02%
2022/04/25	1.1	61.01	0.1	63.10	60.90	1	1,643	0.06%
2022/04/22	4.1	63.75	8.6	62.49	62.50	-4.5	1,641	-0.28%
2022/04/21	5	64.84	1	66.90	64.50	4	1,643	0.24%
2022/04/20	1	66.50	0	0.00	66.20	1	1,654	0.06%
2022/04/19	0	66.10	4	64.90	65.60	-4	1,656	-0.24%
2022/04/18	2	64.35	8	64.56	63.50	-6	1,660	-0.36%
2022/04/15	3	67.53	0	0.00	65.40	3	1,673	0.18%
2022/04/14	1	68.50	1	68.80	70.00	0	1,666	0.00%
2022/04/13	3	68.50	0	0.00	68.30	3	1,667	0.18%
2022/04/12	0	0.00	21	70.00	68.80	-21	1,676	-1.25%
2022/04/11	1	69.00	3	70.90	68.60	-2	1,668	-0.12%
2022/04/08	15	70.81	3	68.60	70.90	12	1,664	0.72%
2022/04/07	2	71.89	24.1	70.19	70.00	-22.1	1,649	-1.34%
2022/04/06	1	73.20	1.1	73.21	72.90	-0.1	1,639	-0.01%
2022/04/01	3	73.33	5.1	73.78	73.70	-2.1	1,637	-0.13%
2022/03/31	4	74.40	2	75.08	73.60	2	1,629	0.12%
2022/03/30	8.3	75.29	44	75.37	75.70	-35.7	1,625	-2.20%
2022/03/29	4	73.60	1	74.40	73.00	3	1,608	0.19%
2022/03/28	2	73.10	4	73.73	74.50	-2	1,606	-0.12%
2022/03/25	7	74.33	3	74.03	73.80	4	1,603	0.25%
2022/03/24	1	74.80	11	73.97	74.40	-10	1,595	-0.63%
2022/03/23	4	74.15	3	74.00	73.20	1	1,591	0.06%
2022/03/22	0	74.05	0	0.00	73.80	0	1,590	0.00%
2022/03/21	8	73.23	25	73.71	73.80	-17	1,592	-1.07%
2022/03/18	0	0.00	20	72.59	72.30	-20	1,583	-1.26%
2022/03/17	6	72.63	1	72.90	72.60	5	1,580	0.32%
2022/03/16	0	0.00	33	71.25	71.10	-33	1,574	-2.10%
2022/03/15	0	71.53	41	70.54	70.70	-41	1,570	-2.61%
2022/03/14	61	72.01	59	70.88	72.80	2	1,573	0.13%
2022/03/11	4	70.50	1	70.30	70.40	3	1,568	0.19%
2022/03/10	9	72.33	0	0.00	71.80	9	1,573	0.57%
2022/03/09	9	71.27	3	71.60	71.60	6	1,564	0.38%
2022/03/08	20	72.37	7	71.43	70.00	13	1,556	0.84%
2022/03/07	39.1	74.05	29	73.73	73.20	10.1	1,543	0.65%
2022/03/04	146.4	78.72	100	79.11	76.70	46.4	1,520	3.05%	大買/
2022/03/03	34	77.44	50	77.09	77.80	-16	1,421	-1.13%
2022/03/02	22	73.73	5	74.24	74.40	17	1,388	1.22%
2022/03/01	17	74.72	13	74.95	75.20	4	1,381	0.29%
2022/02/25	10	72.77	19	72.95	74.00	-9	1,369	-0.66%
2022/02/24	39	72.41	20	72.92	70.20	19	1,338	1.42%
2022/02/23	14	76.48	12	76.78	77.10	2	1,286	0.16%
2022/02/22	9	77.02	16	77.39	77.10	-7	1,281	-0.55%
2022/02/21	115	79.64	120	79.88	78.50	-5	1,289	-0.39%	大買/大賣/
2022/02/18	12	76.23	21	76.38	77.50	-9	1,228	-0.73%
2022/02/17	31	77.14	29.1	77.41	76.70	1.9	1,211	0.16%
2022/02/16	36.1	76.95	95	76.31	78.30	-58.9	1,182	-4.98%
2022/02/15	72	73.54	87	73.83	72.50	-15	1,109	-1.35%
2022/02/14	76	72.55	76	72.82	73.40	0	1,084	0.00%
2022/02/11	25	74.70	18	74.54	73.50	7	1,057	0.66%
2022/02/10	83.1	75.16	76	75.16	74.60	7.1	1,021	0.70%
2022/02/09	160	76.98	80	76.29	77.20	80	972	8.22%	大買/
2022/02/08	75	73.74	86	74.56	75.90	-11	856	-1.28%
2022/02/07	7	68.29	13	68.75	69.70	-6	741	-0.81%
2022/01/26	17	64.74	23	65.02	63.40	-6	714	-0.84%
2022/01/25	36	67.36	20	68.24	65.90	16	695	2.30%
2022/01/24	52	68.98	77	68.50	69.00	-25	666	-3.75%
2022/01/21	89	73.95	191	73.42	73.00	-102	611	-16.69%	大賣/鉅額交易
2022/01/20	218	73.72	153	74.04	75.00	65	533	12.18%	大買/大賣/
2022/01/19	142	71.78	68	70.94	72.80	74	405	18.24%	大買/
2022/01/18	3	68.17	24.2	68.39	67.20	-21.2	357	-5.92%
2022/01/17	10	66.52	0	0.00	67.10	10	339	2.95%
2022/01/14	0	67.45	62	66.53	66.90	-62	340	-18.21%
2022/01/13	4	67.35	8	65.83	66.90	-4	334	-1.20%
2022/01/11	7.3	65.04	1.6	64.38	64.00	5.7	324	1.76%
2022/01/10	105	67.31	29	65.90	65.90	76	326	23.31%	大買/
2022/01/07	19	66.74	10	66.60	67.00	9	314	2.85%
2022/01/06	0	0.00	1	65.50	65.60	-1	307	-0.33%
2022/01/05	44	65.50	4	64.68	64.80	40	304	13.12%
2022/01/04	3	63.60	0	0.00	63.60	3	302	0.99%
2022/01/03	4	63.35	0	0.00	63.50	4	304	1.31%
2021/12/30	0	65.00	0	0.00	62.90	0	302	0.00%
2021/12/29	0	0.00	5	63.00	62.90	-5	305	-1.63%
2021/12/27	0.1	63.30	0	0.00	63.30	0.1	313	0.04%
2021/12/24	0	0.00	48	63.09	62.50	-48	313	-15.33%
2021/12/23	7	64.61	1	63.80	63.80	6	307	1.95%
2021/12/22	46	64.35	1	64.80	64.60	45	305	14.73%
2021/12/21	30	64.12	1	64.20	63.80	29	299	9.69%
2021/12/20	0	0.00	4	63.53	63.50	-4	293	-1.36%
2021/12/17	58	63.53	3	63.23	63.90	55	293	18.76%
2021/12/16	60.3	63.17	5	63.24	63.70	55.3	288	19.13%
2021/12/15	9.4	62.71	0.2	62.80	62.80	9.2	283	3.24%
2021/12/14	1.1	60.70	0	0.00	61.00	1.1	279	0.41%
2021/12/13	0	61.70	0	0.00	61.70	0	278	0.01%
2021/12/10	0	62.20	0	0.00	61.90	0	276	0.01%
2021/12/09	4	62.88	3	61.80	62.20	1	275	0.36%
2021/12/08	35	63.74	22.1	62.81	62.00	12.9	271	4.76%
2021/12/07	6	61.88	2	62.00	62.10	4	258	1.55%
2021/12/06	0	62.20	1	62.00	62.00	-1	254	-0.39%
2021/12/02	1	59.70	1	59.22	59.60	0	241	-0.02%
2021/12/01	2	59.90	9	59.67	59.70	-7	240	-2.91%
2021/11/30	0.1	58.10	0	0.00	57.70	0.1	234	0.02%
2021/11/29	2	55.95	1	57.00	57.00	1	234	0.43%
2021/11/26	0	0.00	7	58.14	58.50	-7	240	-2.91%
2021/11/25	2	59.50	6	58.57	59.50	-4	238	-1.68%
2021/11/24	4	58.60	2	58.60	58.70	2	238	0.84%
2021/11/23	2	58.05	6	58.37	58.00	-4	238	-1.68%
2021/11/22	5	59.58	6	59.57	59.60	-1	237	-0.42%
2021/11/19	26	59.18	60	59.67	58.50	-34	237	-14.29%
2021/11/18	81.1	61.06	15.2	60.29	60.00	65.9	233	28.20%
2021/11/17	15	54.19	6	54.34	58.40	9	203	4.39%
2021/11/15	1	52.72	6	53.05	53.20	-5	205	-2.42%
2021/11/12	0.1	53.60	0	0.00	53.10	0.1	207	0.03%
2021/11/10	0	53.85	0	0.00	53.70	0	211	0.02%
2021/11/09	0	54.50	0	0.00	54.20	0	216	0.01%
2021/11/08	0	54.00	0	0.00	54.00	0	218	0.01%
2021/11/05	1	53.70	0	0.00	53.70	1	222	0.45%
2021/11/04	0	0.00	1	54.30	54.20	-1	225	-0.44%
2021/11/03	0	53.88	0	0.00	53.40	0	233	0.01%
2021/11/02	5	53.02	0	0.00	53.00	5	240	2.08%
2021/11/01	1	53.40	2	54.20	54.40	-1	243	-0.41%
2021/10/29	0	0.00	1	52.80	52.90	-1	242	-0.41%
2021/10/26	1	52.30	4	52.20	52.10	-3	247	-1.21%
2021/10/25	0	52.30	1	52.40	53.20	-1	245	-0.39%
2021/10/22	2	51.15	2	51.50	51.20	0	250	0.00%
2021/10/21	0	51.50	3	51.93	51.90	-3	248	-1.20%
2021/10/20	17	50.94	0	52.00	50.90	17	244	6.94%
2021/10/19	16	51.78	3	51.60	52.10	13	242	5.35%
2021/10/18	4	50.85	1	51.40	52.50	3	243	1.23%
2021/10/15	1	53.60	0	0.00	53.00	1	241	0.41%
2021/10/14	1	53.50	0	0.00	53.70	1	243	0.41%
2021/10/13	2	53.90	4	53.80	54.20	-2	253	-0.78%
2021/10/12	7.1	54.99	0	0.00	54.30	7.1	256	2.77%
2021/10/08	8	57.11	4	57.30	57.30	4	247	1.61%
2021/10/05	0	0.00	2	58.30	60.50	-2	257	-0.78%
2021/10/04	3	58.83	1.1	59.22	58.20	1.9	258	0.72%
2021/10/01	0	0.00	2	60.70	60.70	-2	267	-0.75%
2021/09/30	1	62.10	0.1	63.00	62.10	0.9	283	0.32%
2021/09/24	0	0.00	3	64.10	63.00	-3	305	-0.98%
2021/09/22	4	62.98	0	0.00	62.70	4	314	1.27%
2021/09/17	0	0.00	0.1	64.00	64.10	-0.1	326	-0.03%
2021/09/14	1	62.90	0	0.00	62.80	1	342	0.29%
2021/09/10	1	63.00	0	0.00	63.10	1	355	0.28%
2021/09/08	1	61.60	1	62.40	61.40	0	368	0.00%
2021/09/07	0	0.00	1	61.80	62.30	-1	369	-0.27%
2021/09/06	2	62.40	0	0.00	61.10	2	372	0.54%
2021/09/02	8	63.50	5	63.32	62.90	3	380	0.79%
2021/09/01	2	64.85	4.1	65.13	64.30	-2.1	384	-0.55%
2021/08/30	0	62.30	0	0.00	61.80	0	422	0.00%
2021/08/26	0	0.00	3	62.60	62.60	-3	430	-0.70%
2021/08/25	3	62.97	3	62.70	63.50	0	435	0.00%
2021/08/24	6	61.40	2	61.45	61.90	4	446	0.90%
2021/08/23	2	58.70	1	59.00	59.10	1	446	0.22%
2021/08/20	2.3	59.17	3	59.10	58.30	-0.7	444	-0.16%
2021/08/19	2	60.60	11	60.14	60.40	-9	445	-2.02%
2021/08/18	0	0.00	3	61.87	62.00	-3	450	-0.67%
2021/08/17	1	62.00	6	61.23	61.00	-5	451	-1.11%
2021/08/13	5	63.16	2	63.25	63.10	3	450	0.67%
2021/08/12	2	64.35	1	65.20	64.80	1	451	0.22%
2021/08/11	2	64.50	0	0.00	64.20	2	461	0.43%
2021/08/09	6	63.92	4	64.50	64.50	2	470	0.43%
2021/08/06	1	66.30	0	0.00	66.30	1	466	0.21%
2021/08/05	4	67.80	0	0.00	67.50	4	472	0.85%
2021/08/04	4.1	68.89	0	0.00	68.80	4.1	496	0.82%
2021/08/02	6	68.70	0	0.00	68.60	6	510	1.18%
2021/07/29	0	0.00	11	69.40	69.50	-11	512	-2.15%
2021/07/28	2	68.60	2	70.00	69.70	0	513	0.00%
2021/07/27	1	70.70	0	0.00	70.30	1	524	0.19%
2021/07/26	1	72.00	9	71.70	72.00	-8	533	-1.50%
2021/07/23	0	70.50	20	70.43	71.40	-20	539	-3.70%
2021/07/22	2	70.25	1	70.10	70.10	1	539	0.19%
2021/07/21	1	72.60	0	0.00	71.10	1	536	0.19%
2021/07/20	9	76.12	6	75.57	75.10	3	535	0.56%
2021/07/19	8	77.88	7	78.06	77.10	1	536	0.19%
2021/07/16	0	0.00	7	77.51	77.30	-7	539	-1.30%
2021/07/15	0	0.00	3	76.73	76.70	-3	543	-0.55%
2021/07/14	0	76.20	1	76.40	76.20	-1	546	-0.18%
2021/07/13	6	76.77	17	77.14	75.60	-11	551	-2.00%
2021/07/12	1	75.80	6	76.30	76.30	-5	555	-0.90%
2021/07/09	0	76.00	0	76.10	76.00	0	556	0.00%
2021/07/08	14	76.56	51	77.24	76.30	-37	575	-6.43%
2021/07/07	13	77.94	20	77.85	78.20	-7	595	-1.18%
2021/07/06	7	77.04	3	77.40	76.70	4	603	0.66%
2021/07/05	3	77.53	18	77.19	78.20	-15	645	-2.32%
2021/07/02	15	75.10	5	75.70	75.30	10	689	1.45%
2021/07/01	14	75.20	3	75.07	75.00	11	718	1.53%
2021/06/30	1	75.50	3	75.63	75.90	-2	742	-0.27%
2021/06/29	13	76.72	2	76.90	76.10	11	875	1.26%
2021/06/28	61	77.10	12	77.31	78.00	49	999	4.90%
2021/06/25	3	76.43	7	76.29	75.80	-4	1,000	-0.40%
2021/06/24	4	75.60	20	76.13	76.30	-16	1,007	-1.59%
2021/06/23	0	0.00	2	75.60	74.60	-2	1,004	-0.20%
2021/06/22	2	73.00	4	73.30	73.70	-2	1,009	-0.20%
2021/06/21	12	73.33	2	72.95	72.30	10	1,009	0.99%
2021/06/18	1	75.10	7	75.71	75.00	-6	1,005	-0.60%
2021/06/17	19	74.99	5	75.44	76.00	14	1,010	1.39%
2021/06/16	4	75.13	2	76.05	74.80	2	1,018	0.20%
2021/06/15	0	0.00	18	75.87	75.80	-18	1,041	-1.73%
2021/06/11	21	75.22	5	75.84	75.00	16	1,055	1.52%
2021/06/10	12	75.33	1	76.60	75.20	11	1,074	1.02%
2021/06/09	16	77.18	3	77.33	76.50	13	1,081	1.20%
2021/06/08	76	78.20	1	78.40	77.30	75	1,118	6.70%
2021/06/07	5	77.64	78	78.44	79.40	-73	1,146	-6.37%
2021/06/04	13	74.52	7	74.51	75.00	6	1,128	0.53%
2021/06/03	5	76.30	11	76.25	76.00	-6	1,135	-0.53%
2021/06/02	22	75.59	9	75.90	75.00	13	1,136	1.14%
2021/06/01	22	75.87	11	75.95	75.70	11	1,131	0.97%
2021/05/31	3	74.70	1	74.10	74.00	2	1,123	0.18%
2021/05/28	28	72.84	2	72.90	72.60	26	1,129	2.30%
2021/05/27	17	71.16	8	71.44	71.90	9	1,138	0.79%
2021/05/26	13	71.37	6	70.30	72.00	7	1,147	0.61%
2021/05/25	3	68.83	15	68.73	68.50	-12	1,178	-1.02%
2021/05/24	3	67.07	11	66.89	66.90	-8	1,210	-0.66%
2021/05/21	12	65.99	4	66.30	66.40	8	1,221	0.65%
2021/05/20	22	65.52	7	65.47	64.90	15	1,226	1.22%
2021/05/19	22	67.61	17	68.10	67.20	5	1,230	0.41%
2021/05/18	3	67.03	7	66.03	66.80	-4	1,228	-0.33%
2021/05/17	7	63.19	3	63.83	62.60	4	1,226	0.33%
2021/05/14	4	66.68	3	66.73	66.60	1	1,218	0.08%
2021/05/13	31	66.11	3	65.63	66.80	28	1,216	2.30%
2021/05/12	19	65.87	13	63.41	63.10	6	1,209	0.50%
2021/05/11	14	70.71	1	71.40	69.90	13	1,183	1.10%
2021/05/10	8	75.80	0	0.00	75.40	8	1,175	0.68%
2021/05/07	0	0.00	3	75.03	75.60	-3	1,180	-0.25%
2021/05/06	0	0.00	1	74.80	74.10	-1	1,183	-0.08%
2021/05/05	0	0.00	4.1	74.93	75.50	-4.1	1,182	-0.35%
2021/05/04	9.2	74.03	4	73.80	74.60	5.2	1,185	0.44%
2021/05/03	22	77.57	7	77.63	77.50	15	1,172	1.28%
2021/04/29	4	79.79	6	80.18	79.40	-2	1,165	-0.17%
2021/04/28	2	81.00	4	81.45	81.00	-2	1,169	-0.17%
2021/04/27	5	80.80	2	80.60	80.70	3	1,177	0.25%
2021/04/26	1	80.20	3	80.90	80.30	-2	1,184	-0.17%
2021/04/23	0	79.50	11	80.45	80.20	-11	1,184	-0.93%
2021/04/22	6.1	80.30	12	80.41	80.00	-5.9	1,192	-0.50%
2021/04/21	7	82.20	13	82.32	81.90	-6	1,197	-0.50%
2021/04/20	5	83.58	1	83.50	83.40	4	1,201	0.33%
2021/04/19	4	83.90	3	84.53	84.40	1	1,218	0.08%
2021/04/16	1	83.30	7	82.83	84.20	-6	1,225	-0.49%
2021/04/15	3	81.27	3	81.80	81.70	0	1,251	0.00%
2021/04/14	15	81.47	11	80.86	80.10	4	1,289	0.31%
2021/04/13	34.1	83.42	25	83.40	82.00	9.1	1,353	0.67%
2021/04/12	16	85.94	52	86.42	85.20	-36	1,371	-2.63%
2021/04/09	76.1	87.61	6	87.15	86.80	70	1,352	5.18%
2021/04/08	15	88.40	31	89.61	90.70	-16	1,305	-1.23%
2021/04/07	28.2	87.30	34	87.15	87.40	-5.8	1,251	-0.46%
2021/04/06	14	86.86	63	86.42	86.50	-49	1,228	-3.99%
2021/04/01	102.1	86.88	89	87.07	87.30	13.1	1,202	1.09%	大買/
2021/03/31	92	83.13	132.5	83.29	86.60	-40.5	1,067	-3.80%	大賣/
2021/03/30	10	78.86	8	79.49	78.80	2	938	0.21%
2021/03/29	1	78.30	11	78.95	78.80	-10	929	-1.08%
2021/03/26	0	77.90	3	76.37	76.50	-3	921	-0.33%
2021/03/25	10	75.95	12	75.84	75.70	-2	919	-0.22%
2021/03/24	4	76.85	0	0.00	76.70	4	911	0.44%
2021/03/23	11	76.56	1	77.50	76.80	10	909	1.10%
2021/03/22	13	77.23	2	77.20	76.90	11	907	1.21%
2021/03/19	46	78.48	9	78.47	78.00	37	903	4.09%
2021/03/18	21	78.72	6	79.50	79.00	15	894	1.68%
2021/03/17	1.5	79.00	4	78.53	78.50	-2.5	881	-0.28%
2021/03/16	7	78.49	21	79.10	79.30	-14	879	-1.59%
2021/03/15	20	77.00	8	77.23	77.20	12	888	1.35%
2021/03/12	67	77.99	12	78.44	77.60	55	881	6.24%
2021/03/11	38	79.34	36	78.98	79.90	2	841	0.24%
2021/03/10	45	77.23	13	77.53	76.70	32	799	4.00%
2021/03/09	2	75.85	17	75.81	76.30	-15	792	-1.89%
2021/03/08	17	74.85	6	75.10	74.50	11	789	1.39%
2021/03/05	1	73.70	0	0.00	74.10	1	787	0.13%
2021/03/04	8	73.68	6	74.23	73.70	2	789	0.25%
2021/03/03	52	73.61	20	73.92	73.50	32	785	4.07%
2021/03/02	27	75.53	7	74.73	74.60	20	777	2.57%
2021/02/26	23	75.66	5.1	75.85	75.90	18	768	2.34%
2021/02/25	57	76.81	17.1	77.58	76.90	39.9	757	5.27%
2021/02/24	15	76.51	32.2	76.61	76.20	-17.1	724	-2.37%
2021/02/23	12	74.01	6.1	74.44	74.70	5.9	702	0.84%
2021/02/22	24	73.42	6	73.74	73.00	18	697	2.58%
2021/02/19	14	72.47	2.1	72.86	73.30	11.9	694	1.71%
2021/02/18	25	71.23	0	72.90	71.00	25	690	3.62%
2021/02/17	2.2	70.89	0	73.60	71.30	2.2	687	0.32%
2021/02/05	0	70.82	0	71.90	70.60	0	685	0.01%
2021/02/04	6	70.17	14	70.36	70.40	-8	702	-1.14%
2021/02/03	5	69.82	0	73.69	70.00	5	703	0.71%
2021/02/02	25.1	70.59	0	0.00	71.00	25.1	701	3.58%
2021/02/01	18	68.75	2	69.45	70.30	16	705	2.27%
2021/01/29	0.1	69.70	2	70.70	69.30	-1.9	703	-0.27%
2021/01/28	1	70.80	1	71.30	70.20	0	699	0.00%
2021/01/27	1	72.20	0	0.00	71.70	1	702	0.14%
2021/01/26	1.1	71.55	12	72.00	71.90	-10.9	709	-1.54%
2021/01/25	0	0.00	11	72.00	73.00	-11	703	-1.56%
2021/01/22	11	71.31	2	71.45	71.50	9	701	1.28%
2021/01/21	24.1	71.50	16.5	71.56	71.40	7.6	703	1.07%
2021/01/20	3	71.00	3	70.93	70.30	0	693	0.00%
2021/01/19	10	73.80	4	74.85	72.30	6	684	0.88%
2021/01/18	21	74.53	5.1	74.59	74.30	15.9	678	2.35%
2021/01/15	25	77.76	5.1	77.15	76.20	19.9	673	2.95%
2021/01/14	13	79.57	44	79.46	79.30	-31	666	-4.65%
2021/01/13	2	77.05	5	77.90	77.30	-3	660	-0.45%
2021/01/12	16.1	77.37	12	77.62	76.10	4.1	650	0.63%
2021/01/11	2	79.20	7	79.61	79.70	-5	636	-0.78%
2021/01/08	26.1	78.18	55	78.52	79.90	-28.9	624	-4.62%
2021/01/07	36	79.82	25.1	79.55	79.80	10.9	591	1.83%
2021/01/06	80	78.55	116	77.76	77.80	-36	551	-6.53%	大賣/
2021/01/05	67	74.68	51.1	75.50	77.50	15.9	470	3.37%
2021/01/04	0	0.00	3.1	71.13	71.60	-3.1	425	-0.73%
2020/12/31	0	71.07	1	70.80	70.50	-1	424	-0.23%
2020/12/29	7	70.71	1	71.60	70.20	6	444	1.35%
2020/12/28	1	69.70	0	0.00	69.90	1	440	0.23%
2020/12/25	2	70.10	0	0.00	69.60	2	440	0.45%
2020/12/23	1	69.00	1	69.80	70.00	0	445	0.00%
2020/12/22	6	69.13	2	68.95	68.20	4	454	0.88%
2020/12/21	0	0.00	1	69.80	69.90	-1	472	-0.21%
2020/12/18	1	69.40	0	71.90	69.50	1	479	0.21%
2020/12/17	1	69.90	0	71.40	69.50	1	491	0.20%
2020/12/16	0	69.40	0	0.00	70.00	0	513	0.01%
2020/12/15	3.1	70.30	1	70.20	69.30	2.1	530	0.40%
2020/12/14	5	71.20	0	75.50	71.50	5	551	0.90%
2020/12/11	12	71.53	5	71.84	72.00	7	603	1.16%
2020/12/10	10	72.56	33	71.98	73.00	-23	626	-3.67%
2020/12/09	20.1	71.43	8.3	72.54	72.80	11.8	781	1.51%
2020/12/08	24	69.69	2	68.80	69.50	22	822	2.68%
2020/12/07	1	69.10	3	69.23	69.10	-2	883	-0.23%
2020/12/04	2	69.40	0	0.00	68.90	2	887	0.23%
2020/12/03	0.1	68.50	2	68.70	68.70	-1.9	909	-0.21%
2020/12/02	2	68.75	0	71.83	69.00	2	911	0.22%
2020/11/30	0	0.00	3	70.37	70.20	-3	916	-0.33%
2020/11/27	2	70.10	4	70.43	70.00	-2	916	-0.22%
2020/11/25	2	69.40	0	0.00	69.60	2	946	0.21%
2020/11/24	0.1	69.60	0	0.00	69.70	0.1	958	0.01%
2020/11/23	1	70.90	26	70.29	70.10	-25	990	-2.52%
2020/11/20	33	71.28	14.1	71.15	70.90	18.9	1,008	1.87%
2020/11/19	6	69.77	1.1	69.96	70.50	4.9	1,025	0.48%
2020/11/18	0	0.00	1	69.10	68.80	-1	1,018	-0.10%
2020/11/17	1	69.20	1	69.40	68.70	0	1,019	0.00%
2020/11/16	2.1	69.40	23	69.12	68.80	-20.9	1,021	-2.05%
2020/11/13	0	0.00	3	69.87	70.00	-3	1,023	-0.29%
2020/11/12	1	69.50	10.1	69.89	69.70	-9.1	1,024	-0.89%
2020/11/11	3	69.67	14	69.14	69.10	-11	1,008	-1.09%
2020/11/10	0	0.00	20	68.40	69.00	-20	1,006	-1.99%
2020/11/09	4	68.98	6	68.92	69.00	-2	1,005	-0.20%
2020/11/06	6	68.97	2	68.70	68.30	4	1,003	0.40%
2020/11/05	21	68.25	0	0.00	68.70	21	1,004	2.09%
2020/11/04	14	69.09	1	69.40	68.50	13	1,004	1.29%
2020/11/03	6	68.38	5	68.38	68.50	1	1,004	0.10%
2020/11/02	4	66.70	0	71.20	66.80	4	1,015	0.39%
2020/10/29	25.2	66.81	0	0.00	67.00	25.2	1,017	2.48%
2020/10/28	0	67.70	2	67.60	67.20	-2	1,013	-0.20%
2020/10/27	7	68.00	0	68.80	68.10	7	1,013	0.69%
2020/10/26	0	0.00	3	67.97	67.40	-3	1,012	-0.30%
2020/10/23	1	68.30	1	68.31	68.90	0	1,012	0.00%
2020/10/22	20	68.88	2	68.60	69.00	18	1,018	1.77%
2020/10/21	68	69.28	21.3	69.26	69.70	46.7	1,015	4.60%
2020/10/19	2	67.50	0	0.00	67.80	2	1,008	0.20%
2020/10/16	0	0.00	6	68.03	66.90	-6	1,005	-0.60%
2020/10/15	1	67.40	0	0.00	66.80	1	1,011	0.10%
2020/10/14	1	67.70	1	68.50	67.80	0	1,024	0.00%
2020/10/13	10	66.00	0	0.00	67.80	10	1,036	0.96%
2020/10/12	0.1	66.50	1	67.50	66.40	-0.9	1,052	-0.08%
2020/10/08	3	68.30	3	68.83	68.00	0	1,145	0.00%
2020/10/07	16	68.51	4.2	69.36	68.60	11.8	1,225	0.96%
2020/10/06	2	68.15	13	67.92	68.10	-11	1,219	-0.90%
2020/10/05	5	67.06	24	66.95	67.00	-19	1,212	-1.57%
2020/09/30	1	66.60	0	0.00	66.70	1	1,213	0.08%
2020/09/29	4	66.93	39	66.94	66.50	-35	1,223	-2.86%
2020/09/28	6.2	66.87	5	67.00	67.40	1.2	1,226	0.10%
2020/09/25	3	66.20	6	66.45	65.60	-3	1,228	-0.24%
2020/09/24	14	66.86	29	66.70	66.10	-15	1,220	-1.23%
2020/09/23	23	69.55	1	70.00	69.80	22	1,200	1.83%
2020/09/22	11.1	69.84	19	69.97	69.60	-7.9	1,194	-0.66%
2020/09/21	21	71.15	47	71.19	70.10	-26	1,180	-2.20%
2020/09/18	25	72.63	17	72.55	72.80	8	1,157	0.69%
2020/09/17	27.1	74.11	9	73.98	73.00	18.1	1,141	1.59%
2020/09/16	96	76.26	46	76.07	75.50	50	1,114	4.49%
2020/09/15	45	74.59	53.1	74.91	75.50	-8.1	1,064	-0.76%
2020/09/14	143	76.79	203.2	76.67	75.70	-60.2	1,034	-5.81%	大買/大賣/
2020/09/11	65	69.59	58.1	69.67	71.50	6.9	866	0.80%
2020/09/10	103	68.92	67.1	70.15	71.10	35.9	797	4.50%	大買/
2020/09/09	0	0.00	4	66.28	66.50	-4	733	-0.55%
2020/09/08	22	66.78	16	66.74	66.30	6	730	0.82%
2020/09/07	2	64.85	30	64.40	65.50	-28	709	-3.95%
2020/09/04	11	64.35	1	64.00	64.80	10	706	1.42%
2020/09/03	2	66.05	3	66.50	66.30	-1	698	-0.14%
2020/09/02	1.1	66.01	1	66.20	66.40	0.1	697	0.01%
2020/09/01	26.1	66.85	5	66.70	66.30	21.1	699	3.01%
2020/08/31	14	67.64	12	67.72	68.00	2	689	0.29%
2020/08/28	16	67.59	2	67.50	66.90	14	670	2.09%
2020/08/27	18	66.60	39	66.81	66.90	-21	660	-3.18%
2020/08/26	30	65.79	19	65.84	65.70	11	629	1.75%
2020/08/25	3	65.57	18	66.14	66.10	-15	612	-2.45%
2020/08/24	1	63.20	0	0.00	62.90	1	581	0.17%
2020/08/19	7	64.59	12	64.43	64.80	-5	578	-0.86%
2020/08/18	0	0.00	1	64.20	64.00	-1	571	-0.17%
2020/08/13	2	62.95	2	62.80	62.70	0	572	0.00%
2020/08/12	1	62.70	2	62.45	62.20	-1	572	-0.17%
2020/08/11	1	63.70	1	64.00	63.20	0	573	0.00%
2020/08/10	0	0.00	10	65.00	65.10	-10	574	-1.74%
2020/08/07	0	65.50	3	65.23	65.80	-3	583	-0.51%
2020/08/06	9	64.86	8	65.20	65.30	1	575	0.17%
2020/08/05	2	62.40	0	0.00	62.40	2	560	0.36%
2020/08/04	2	62.30	0	0.00	62.30	2	573	0.35%
2020/08/03	8	62.38	12	62.96	62.30	-4	588	-0.68%
2020/07/30	19	61.39	0	0.00	61.50	19	629	3.02%
2020/07/29	11	61.33	7	60.01	61.10	4	637	0.63%
2020/07/28	6	60.05	7	60.06	59.50	-1	643	-0.16%
2020/07/27	0	0.00	2	62.15	62.20	-2	650	-0.31%
2020/07/24	5	64.00	3	63.80	63.30	2	655	0.31%
2020/07/23	4	64.63	3	64.60	64.60	1	657	0.15%
2020/07/22	4	64.85	3	64.93	64.80	1	659	0.15%
2020/07/21	1	65.00	6	65.17	65.00	-5	657	-0.76%
2020/07/20	16	67.02	3	66.90	67.00	13	657	1.98%
2020/07/17	9	68.71	27	68.43	68.00	-18	647	-2.78%
2020/07/16	30	69.81	4	69.25	68.40	26	642	4.05%
2020/07/15	70	70.88	48	70.83	69.60	22	624	3.52%
2020/07/14	48	68.70	56.4	68.96	68.80	-8.4	538	-1.55%
2020/07/13	1	64.10	0	0.00	64.10	1	459	0.22%
2020/07/10	11	62.77	8	62.91	62.70	3	465	0.64%
2020/07/09	2	64.45	2	64.40	64.40	0	474	0.00%
2020/07/08	7	65.13	2	64.70	65.40	5	474	1.05%
2020/07/07	9	63.67	4	63.48	63.20	5	470	1.06%
2020/07/06	1	64.80	11	64.52	64.80	-10	483	-2.07%
2020/07/03	3.1	63.38	10	63.78	63.90	-7	498	-1.39%
2020/07/02	2	62.60	12	62.70	62.90	-10	508	-1.97%
2020/06/30	2	62.15	0	0.00	62.50	2	517	0.39%
2020/06/29	3.1	61.74	1	62.00	61.70	2.1	522	0.39%
2020/06/24	2	63.40	2	64.00	63.00	0	529	0.00%
2020/06/23	0	0.00	7	63.60	63.60	-7	547	-1.28%
2020/06/22	10	63.75	15	64.55	63.60	-5	565	-0.88%
2020/06/19	1	63.60	3	64.20	63.50	-2	581	-0.34%
2020/06/18	5	63.24	5	64.54	64.90	0	590	0.00%
2020/06/17	0	0.00	1	62.30	62.90	-1	597	-0.17%
2020/06/16	0	0.00	4	61.75	62.20	-4	612	-0.65%
2020/06/15	0	0.00	2	61.35	61.20	-2	638	-0.31%
2020/06/12	6	60.50	6	61.37	61.50	0	651	0.00%
2020/06/11	18	62.86	0	0.00	62.60	18	661	2.72%
2020/06/10	3.1	63.70	3	63.67	63.80	0.1	672	0.01%
2020/06/08	2	65.75	8	67.03	65.20	-6	732	-0.82%
2020/06/05	2	66.00	5	65.70	65.80	-3	742	-0.40%
2020/06/04	0	0.00	9	66.06	65.80	-9	769	-1.17%
2020/06/03	20	65.76	12	65.83	65.50	8	818	0.98%
2020/06/02	1	65.30	1	65.40	65.40	0	851	0.00%
2020/06/01	3	64.50	11	64.43	64.80	-8	912	-0.88%
2020/05/29	0	0.00	1	63.20	63.30	-1	916	-0.11%
2020/05/28	1	63.20	0	0.00	62.90	1	943	0.11%
2020/05/27	2	64.00	2	63.70	63.50	0	963	0.00%
2020/05/26	1	63.70	3	63.57	63.50	-2	1,011	-0.20%
2020/05/25	8	62.68	0	0.00	63.50	8	1,019	0.78%
2020/05/22	2	63.10	0	0.00	62.60	2	1,030	0.19%
2020/05/21	1	64.40	1	63.30	64.00	0	1,056	0.00%
2020/05/20	4	62.88	5	62.64	63.10	-1	1,082	-0.09%
2020/05/19	6	62.78	0	0.00	62.50	6	1,089	0.55%
2020/05/18	5	63.00	2	62.20	61.80	3	1,099	0.27%
2020/05/15	9	64.71	18	64.94	63.60	-9	1,113	-0.81%
2020/05/14	19	65.60	4	65.50	64.10	15	1,117	1.34%
2020/05/13	1	67.00	6	66.93	67.00	-5	1,118	-0.45%
2020/05/12	2	67.65	11	67.75	67.40	-9	1,137	-0.79%
2020/05/11	21	67.85	20	67.75	67.50	1	1,153	0.09%
2020/05/08	5	67.82	1	66.90	66.60	4	1,172	0.34%
2020/05/07	24.2	66.84	35	67.12	67.10	-10.8	1,173	-0.92%
2020/05/06	0	0.00	9	71.01	70.80	-9	1,177	-0.76%
2020/05/05	8	70.94	2.1	71.24	71.00	5.9	1,204	0.49%
2020/05/04	2	69.50	1	69.80	69.60	1	1,212	0.08%
2020/04/30	13	71.58	4	71.78	70.90	9	1,217	0.74%
2020/04/29	1	70.60	11	70.33	70.20	-10	1,232	-0.81%
2020/04/28	8	69.30	3	69.57	69.40	5	1,253	0.40%
2020/04/27	3	68.63	0	0.00	69.00	3	1,273	0.24%
2020/04/24	5	67.62	2	67.70	67.70	3	1,301	0.23%
2020/04/23	10	68.19	4.1	68.42	68.30	5.9	1,324	0.45%
2020/04/22	9.1	65.41	5	65.14	66.40	4.1	1,381	0.30%
2020/04/21	4	66.28	2	66.40	65.90	2	1,399	0.14%
2020/04/20	1	68.70	5	68.90	68.70	-4	1,411	-0.28%
2020/04/17	10	70.24	0	0.00	68.90	10	1,460	0.68%
2020/04/16	1	70.00	3	69.67	69.90	-2	1,464	-0.14%
2020/04/15	3	69.53	2	70.35	70.20	1	1,479	0.07%
2020/04/14	3	68.63	3	68.43	68.50	0	1,501	0.00%
2020/04/13	1	67.00	4	66.93	67.00	-3	1,532	-0.20%
2020/04/10	0	0.00	14	66.76	67.40	-14	1,551	-0.90%
2020/04/09	6	67.22	6	67.40	66.30	0	1,600	0.00%
2020/04/08	9	66.58	6	66.42	68.20	3	1,673	0.18%
2020/04/07	1	62.30	4	63.15	64.10	-3	1,841	-0.16%
2020/04/06	10	60.93	12	60.63	61.20	-2	1,925	-0.10%
2020/04/01	2	60.30	0	0.00	61.00	2	1,927	0.10%
2020/03/31	3	60.87	3	60.57	60.20	0	1,943	0.00%
2020/03/30	5	59.32	3	59.80	60.40	2	1,948	0.10%
2020/03/27	26	62.88	5	62.64	61.30	21	1,950	1.08%
2020/03/26	10	60.93	7	60.51	61.80	3	1,970	0.15%
2020/03/25	6	60.17	5	60.18	59.60	1	1,960	0.05%
2020/03/24	12	57.48	6	57.10	57.60	6	1,944	0.31%
2020/03/23	5	55.32	0	0.00	54.80	5	1,936	0.26%
2020/03/20	8	58.30	5.3	58.95	58.30	2.8	1,933	0.14%
2020/03/19	4	55.40	10	58.39	55.40	-6	1,920	-0.31%
2020/03/18	6	64.28	3	64.61	61.50	3	1,905	0.16%
2020/03/17	8	64.68	1	64.50	64.60	7	1,903	0.37%
2020/03/16	1.1	70.01	1	69.60	67.00	0.1	1,913	0.01%
2020/03/13	4.1	67.72	25	66.46	70.00	-20.9	1,901	-1.10%
2020/03/12	8.2	71.56	17	71.31	71.40	-8.9	1,885	-0.47%
2020/03/11	10.1	77.94	12	77.73	76.90	-1.9	1,848	-0.10%
2020/03/10	27	78.19	33.1	77.31	79.30	-6.1	1,836	-0.33%
2020/03/09	16.2	79.26	36.2	78.87	78.60	-20	1,808	-1.11%
2020/03/06	37.1	85.07	19.1	85.29	84.50	18	1,763	1.02%
2020/03/05	49.2	85.80	52.1	86.19	87.90	-2.9	1,743	-0.17%
2020/03/04	1	83.60	7	82.81	82.50	-6	1,702	-0.35%
2020/03/03	32	83.94	19	84.05	83.00	13	1,706	0.76%
2020/03/02	9	81.72	8	81.55	81.60	1	1,704	0.06%
2020/02/27	51	84.57	54	83.88	83.10	-3	1,700	-0.18%
2020/02/26	4	83.38	7	83.40	83.20	-3	1,659	-0.18%
2020/02/25	7	83.60	11	81.99	82.80	-4	1,678	-0.24%
2020/02/24	9	82.42	17	82.46	82.10	-8	1,678	-0.48%
2020/02/21	44	85.85	22	85.90	85.60	22	1,672	1.32%
2020/02/20	4	84.70	4	84.60	84.40	0	1,661	0.00%
2020/02/19	2	84.85	6.2	84.94	84.60	-4.2	1,674	-0.25%
2020/02/18	17	85.44	12	84.63	84.30	5	1,721	0.29%
2020/02/17	6	84.73	7	84.29	84.10	-1	1,730	-0.06%
2020/02/14	11.2	84.55	20.1	84.59	85.00	-8.9	1,760	-0.51%
2020/02/13	7	84.56	6	84.75	83.60	1	1,818	0.05%
2020/02/12	10	84.33	23	84.09	84.40	-13	1,860	-0.70%
2020/02/11	14	83.43	15.2	83.91	84.20	-1.2	1,930	-0.06%
2020/02/10	25	81.09	58	81.12	81.00	-33	1,999	-1.65%
2020/02/07	60	84.31	24.3	83.74	81.30	35.7	2,001	1.78%
2020/02/06	7	82.67	40.4	81.79	82.90	-33.4	1,978	-1.69%
2020/02/05	2	79.90	2	80.30	79.30	0	1,952	0.00%
2020/02/04	4	79.38	2	79.95	80.00	2	1,963	0.10%
2020/02/03	27.2	76.13	8	75.66	77.40	19.2	1,962	0.98%
2020/01/31	10.2	79.42	9	80.06	80.60	1.2	1,933	0.06%
2020/01/30	18.2	82.17	23	82.29	81.90	-4.8	1,904	-0.25%
2020/01/20	14	91.01	4	91.80	90.90	10	1,878	0.53%
2020/01/17	14	93.04	9	93.99	94.00	5	1,847	0.27%
2020/01/16	59	95.09	79.1	95.34	93.80	-20.1	1,829	-1.10%
2020/01/15	13	92.02	10	92.00	91.90	3	1,783	0.17%
2020/01/14	9	91.06	12	91.04	91.10	-3	1,762	-0.17%
2020/01/13	58	92.26	37	92.68	92.10	21	1,738	1.21%
2020/01/10	6	88.72	16	88.97	89.00	-10	1,686	-0.59%
2020/01/09	32	90.14	32	89.78	89.00	0	1,670	0.00%
2020/01/08	44.1	88.36	11	88.55	88.00	33.1	1,649	2.00%
2020/01/07	14.1	91.76	64	91.82	91.00	-49.9	1,618	-3.08%
2020/01/06	12	95.09	56	94.76	94.40	-44	1,574	-2.79%
2020/01/03	70.1	97.25	52	97.28	96.70	18.1	1,555	1.16%
2020/01/02	134	98.50	87.1	98.96	100.00	46.9	1,502	3.12%	大買/
2019/12/31	230	96.28	239.1	96.42	95.30	-9.1	1,410	-0.65%	大買/大賣/
2019/12/30	134	88.92	106.2	89.17	92.40	27.8	1,223	2.27%	大買/大賣/
2019/12/27	4	83.93	2	84.00	84.00	2	1,125	0.18%
2019/12/26	6.1	84.08	14	83.89	83.20	-7.9	1,116	-0.71%
2019/12/25	16	83.85	1	84.10	84.10	15	1,096	1.37%
2019/12/24	4	83.05	42	83.05	83.10	-38	1,088	-3.49%
2019/12/23	50.1	84.10	17	83.12	82.80	33.1	1,079	3.07%
2019/12/20	29	82.24	3	82.23	82.30	26	1,040	2.50%
2019/12/19	1.1	80.71	3	80.87	81.00	-1.9	1,032	-0.18%
2019/12/18	4.1	81.20	1	81.50	81.10	3.1	1,030	0.30%
2019/12/17	3	81.70	0	0.00	81.40	3	1,027	0.29%
2019/12/16	2	81.35	2	81.35	81.10	0	1,036	0.00%
2019/12/13	7	83.10	6.2	82.11	81.60	0.8	1,034	0.08%
2019/12/12	7	82.27	4.1	82.20	82.40	2.9	1,027	0.28%
2019/12/11	10	81.72	8.3	81.27	82.20	1.7	1,021	0.17%
2019/12/10	0	0.00	10	79.36	79.40	-10	999	-1.00%
2019/12/09	4	79.33	0	0.00	79.00	4	1,001	0.40%
2019/12/06	0.1	79.10	0	0.00	79.10	0.1	999	0.01%
2019/12/05	2.1	79.09	1	79.20	78.80	1.1	1,016	0.11%
2019/12/04	0.1	78.40	1	78.50	78.40	-0.9	1,034	-0.09%
2019/12/03	2	78.15	4	77.98	78.90	-2	1,036	-0.19%
2019/12/02	6.1	77.90	7	77.76	77.50	-0.9	1,034	-0.09%
2019/11/29	8	80.40	24	80.45	80.00	-16	1,023	-1.56%
2019/11/28	1	83.60	10	82.93	82.20	-9	1,013	-0.89%
2019/11/27	24	84.68	17	83.83	83.70	7	1,004	0.70%
2019/11/26	17	83.42	4.1	82.65	83.90	12.9	986	1.31%
2019/11/25	8	81.54	10	81.34	81.30	-2	993	-0.20%
2019/11/22	8.1	82.79	98	81.99	81.30	-89.9	1,023	-8.79%
2019/11/21	1.1	80.15	6	80.83	81.70	-4.9	1,001	-0.49%
2019/11/20	18.1	80.55	32	80.33	80.40	-13.9	997	-1.39%
2019/11/19	10	81.78	12.1	82.23	81.60	-2.1	984	-0.21%
2019/11/18	9	81.20	21.1	81.13	81.40	-12.1	973	-1.25%
2019/11/15	72	82.13	63	81.71	81.40	9	967	0.93%
2019/11/14	38	80.27	27	80.40	80.60	11	928	1.18%
2019/11/13	25	81.06	23	80.53	80.90	2	905	0.22%
2019/11/12	95	80.60	46	80.10	80.80	49	868	5.64%
2019/11/11	57.1	78.53	44	78.31	78.30	13.1	803	1.63%
2019/11/08	39	77.04	113	78.21	78.30	-74	743	-9.96%	大賣/
2019/11/07	54.3	74.95	70	74.58	73.60	-15.8	661	-2.38%
2019/11/06	38	73.83	16	73.83	74.50	22	563	3.90%
2019/11/05	8	73.43	14.1	73.33	73.60	-6.1	543	-1.13%
2019/11/04	6	72.02	10.5	72.08	71.90	-4.5	526	-0.85%
2019/11/01	3	71.67	12.3	72.15	71.90	-9.3	522	-1.77%
2019/10/31	5	70.68	7	71.23	70.50	-2	503	-0.40%
2019/10/30	7.3	69.46	0	0.00	69.30	7.3	491	1.48%
2019/10/29	13	69.62	2	69.45	69.40	11	494	2.22%
2019/10/28	13	70.08	1	70.10	70.00	12	500	2.40%
2019/10/25	2	69.90	9	70.27	69.80	-7	506	-1.38%
2019/10/24	16	70.73	2	71.10	70.80	14	513	2.73%
2019/10/23	10	70.92	8.2	70.17	71.40	1.8	543	0.33%
2019/10/22	0	0.00	2	68.55	68.20	-2	564	-0.35%
2019/10/21	1	68.00	0	0.00	68.20	1	572	0.17%
2019/10/18	0	0.00	2	67.75	67.90	-2	581	-0.34%
2019/10/17	1	67.90	0	0.00	67.90	1	586	0.17%
2019/10/15	0.1	67.50	0	0.00	67.20	0.1	592	0.02%
2019/10/14	3	67.80	0	0.00	67.70	3	595	0.50%
2019/10/09	0	0.00	2	66.80	67.40	-2	608	-0.33%
2019/10/08	5	68.32	2	68.20	68.00	3	605	0.50%
2019/10/07	0	0.00	2	68.60	68.60	-2	609	-0.33%
2019/10/04	3	69.03	2	68.90	68.50	1	614	0.16%
2019/10/02	2	68.25	0	0.00	68.00	2	619	0.32%
2019/10/01	1	68.10	0	71.90	68.00	1	621	0.16%
2019/09/27	4	68.13	20	67.68	67.70	-16	636	-2.51%
2019/09/26	1.1	68.99	3	68.90	68.60	-1.9	635	-0.30%
2019/09/25	1	68.90	0	0.00	68.70	1	638	0.16%
2019/09/24	2	69.05	0	0.00	69.30	2	642	0.31%
2019/09/23	0	0.00	2	70.10	69.80	-2	642	-0.31%
2019/09/20	1	69.60	7	69.70	70.10	-6	640	-0.94%
2019/09/19	3	69.83	14	70.09	70.00	-11	637	-1.72%
2019/09/18	0	0.00	1	68.70	68.40	-1	626	-0.16%
2019/09/17	6	68.25	3	68.40	67.80	3	625	0.48%
2019/09/16	3.1	68.30	0	0.00	68.00	3.1	624	0.50%
2019/09/12	1	69.10	1	69.10	69.10	0	619	0.00%
2019/09/11	2	69.10	0	0.00	69.00	2	627	0.32%
2019/09/10	7	69.24	2	69.60	69.30	5	640	0.78%
2019/09/09	17.1	70.44	7	70.53	70.20	10.1	632	1.60%
2019/09/06	14	73.26	22.1	73.22	73.00	-8.1	614	-1.32%
2019/09/05	3.1	71.42	16	71.63	71.40	-12.9	600	-2.15%
2019/09/04	4.1	71.42	1	71.50	71.60	3.1	598	0.52%
2019/09/03	5.1	72.68	8	72.49	72.00	-2.9	595	-0.49%
2019/09/02	7	73.00	16.1	73.08	73.00	-9.1	589	-1.54%
2019/08/30	6	72.15	9	72.19	71.90	-3	577	-0.52%
2019/08/29	8.1	71.79	50	71.86	71.70	-41.9	572	-7.32%
2019/08/28	21	73.77	16	73.79	72.20	5	565	0.88%
2019/08/27	55	73.22	36.2	72.51	72.90	18.8	538	3.49%
2019/08/26	14.1	70.36	0	0.00	70.00	14.1	500	2.82%
2019/08/23	2	71.30	8	70.96	71.50	-6	494	-1.21%
2019/08/22	1.1	70.98	4	71.33	70.80	-2.9	487	-0.59%
2019/08/21	3	70.33	1	70.40	70.50	2	479	0.42%
2019/08/20	5	70.96	4	70.70	70.40	1	477	0.21%
2019/08/19	36.2	69.58	11	69.43	70.00	25.2	464	5.43%
2019/08/16	0	0.00	3	66.97	67.30	-3	444	-0.67%
2019/08/15	3	66.40	6	66.20	66.50	-3	440	-0.68%
2019/08/14	8	67.60	1	67.50	67.40	7	440	1.59%
2019/08/13	0	0.00	7	66.71	66.80	-7	439	-1.59%
2019/08/12	17	67.94	8	67.78	67.60	9	442	2.03%
2019/08/08	1.2	67.08	3	67.07	66.90	-1.8	436	-0.42%
2019/08/07	1	66.40	1	66.70	66.20	0	433	0.01%
2019/08/06	5.1	65.72	3	65.87	66.50	2.1	438	0.48%
2019/08/05	5.1	67.00	0	0.00	66.90	5.1	447	1.14%
2019/08/02	3.1	67.26	0	0.00	67.00	3.1	451	0.69%
2019/08/01	0	68.10	3	68.47	68.30	-3	457	-0.66%
2019/07/31	1	68.60	3	68.57	68.80	-2	481	-0.42%
2019/07/30	10.1	68.05	8	68.08	67.80	2.1	479	0.44%
2019/07/29	6	69.68	2	69.60	69.30	4	476	0.84%
2019/07/26	6.2	69.36	4	69.55	69.00	2.2	471	0.47%
2019/07/25	16.1	70.41	13	70.44	70.00	3.1	460	0.67%
2019/07/24	23	72.68	15.1	73.15	73.70	7.9	426	1.85%
2019/07/23	4	71.63	2	71.65	71.70	2	395	0.51%
2019/07/22	5	71.60	1	71.40	71.60	4	390	1.02%
2019/07/19	6	70.90	4	70.90	70.90	2	385	0.52%
2019/07/18	2.1	71.08	0	0.00	70.60	2.1	384	0.55%
2019/07/17	0	0.00	1	71.30	71.20	-1	385	-0.26%
2019/07/16	0	0.00	5	71.80	71.30	-5	392	-1.27%
2019/07/15	4	71.58	13	71.35	71.60	-9	394	-2.28%
2019/07/12	0	0.00	1	70.30	70.30	-1	396	-0.25%
2019/07/11	0.1	70.30	2	70.25	70.20	-1.9	402	-0.47%
2019/07/10	1	69.60	0	0.00	70.30	1	405	0.25%
2019/07/09	0	0.00	0.3	69.60	69.40	-0.3	404	-0.07%
2019/07/08	4	70.15	5	69.92	69.60	-1	415	-0.24%
2019/07/05	2	69.05	4	69.28	69.50	-2	435	-0.46%
2019/07/04	8	69.16	5	69.00	69.10	3	443	0.68%
2019/07/03	4.2	67.49	2	67.60	67.60	2.2	441	0.50%
2019/07/02	0.1	68.60	1	68.00	68.00	-0.9	455	-0.19%
2019/07/01	2	67.65	6.3	67.82	67.80	-4.3	459	-0.94%
2019/06/28	4	66.50	2	66.60	66.40	2	463	0.43%
2019/06/27	1	66.90	0	0.00	66.60	1	467	0.21%
2019/06/25	7	66.76	0	71.90	66.30	7	496	1.41%
2019/06/24	4	67.03	0	0.00	67.20	4	525	0.76%
2019/06/21	2	67.55	1	67.50	67.20	1	536	0.19%
2019/06/20	5.2	66.90	3	66.90	66.90	2.2	552	0.40%
2019/06/19	10	67.05	6.1	67.09	67.20	3.9	569	0.69%
2019/06/18	5.1	66.69	7	67.01	67.20	-1.9	587	-0.32%
2019/06/17	3	65.37	0	0.00	65.20	3	591	0.51%
2019/06/14	1	64.80	0	0.00	64.70	1	611	0.16%
2019/06/13	6	65.52	5	65.00	64.90	1	631	0.16%
2019/06/12	1.1	64.00	0	0.00	64.60	1.1	637	0.17%
2019/06/11	3	64.00	0	0.00	63.70	3	654	0.46%
2019/06/10	0	0.00	1	63.30	63.20	-1	666	-0.15%
2019/06/06	1	62.90	0	0.00	62.80	1	685	0.15%
2019/06/05	0	0.00	1	63.60	63.50	-1	695	-0.14%
2019/06/03	2	63.60	0	0.00	63.60	2	767	0.26%
2019/05/30	2	63.85	0.5	69.60	63.60	1.5	824	0.18%
2019/05/28	1	63.00	1	63.20	63.00	0	933	0.00%
2019/05/27	5	63.52	3	63.47	63.10	2	952	0.21%
2019/05/24	1	63.50	2	63.30	63.50	-1	982	-0.10%
2019/05/21	1	64.20	1	62.50	63.90	0	1,061	0.00%
2019/05/20	0	0.00	3	63.10	63.00	-3	1,163	-0.26%
2019/05/17	4	64.43	3	63.50	63.70	1	1,182	0.08%
2019/05/16	1	65.40	6	65.60	64.70	-5	1,192	-0.42%
2019/05/15	2	65.90	0	0.00	66.80	2	1,205	0.17%
2019/05/14	4	63.70	2	64.05	65.80	2	1,240	0.16%
2019/05/13	11	65.65	22	65.49	64.60	-11	1,250	-0.88%
2019/05/10	2	67.75	42	68.66	67.70	-40	1,262	-3.17%
2019/05/09	10.2	69.80	11	69.25	68.80	-0.8	1,279	-0.06%
2019/05/08	19	70.14	21.1	70.64	70.60	-2.1	1,314	-0.16%
2019/05/07	4	68.28	5	68.08	68.00	-1	1,329	-0.08%
2019/05/06	4	67.00	13	67.32	67.30	-9	1,339	-0.67%
2019/05/03	10	68.51	3	68.87	68.90	7	1,348	0.52%
2019/05/02	1	67.40	3	68.00	68.00	-2	1,364	-0.15%
2019/04/30	4	66.73	25	66.63	67.70	-21	1,372	-1.53%
2019/04/29	16.1	67.28	35	66.61	66.70	-18.9	1,397	-1.35%
2019/04/26	1.1	69.81	5	69.76	69.60	-3.9	1,401	-0.28%
2019/04/25	3	70.70	5	70.40	70.90	-2	1,426	-0.14%
2019/04/24	15	70.00	6	70.00	70.10	9	1,441	0.62%
2019/04/23	7	69.86	4	69.55	69.90	3	1,492	0.20%
2019/04/22	1.1	70.38	3	70.87	70.20	-1.9	1,507	-0.13%
2019/04/19	4	69.70	39	69.70	69.70	-35	1,524	-2.30%
2019/04/18	7.1	70.26	29.3	70.23	69.20	-22.2	1,579	-1.41%
2019/04/17	16	71.91	6	71.80	71.80	10	1,626	0.61%
2019/04/16	13	71.57	5	71.70	72.00	8	1,670	0.48%
2019/04/12	6	70.33	0	0.00	70.20	6	1,683	0.36%
2019/04/11	43	72.27	22	72.25	71.80	21	1,716	1.22%
2019/04/10	8	70.61	16	70.91	70.70	-8	1,703	-0.47%
2019/04/09	8	72.16	12	72.42	72.00	-4	1,732	-0.23%
2019/04/08	11	71.62	9	71.61	71.60	2	1,781	0.11%
2019/04/03	6	71.43	5	71.20	71.10	1	1,782	0.06%
2019/04/02	1	72.10	29	71.19	71.40	-28	1,797	-1.56%
2019/04/01	24	70.97	10	70.99	70.60	14	1,793	0.78%
2019/03/29	5	71.34	1	71.00	71.00	4	1,795	0.22%
2019/03/28	22	70.31	28	70.07	70.90	-6	1,790	-0.34%
2019/03/27	27.3	68.90	14	68.89	68.50	13.3	1,772	0.75%
2019/03/26	7	70.50	10	70.85	70.20	-3	1,742	-0.17%
2019/03/25	19	70.56	14	70.69	70.40	5	1,737	0.29%
2019/03/22	10	73.33	3	73.60	72.40	7	1,722	0.41%
2019/03/21	15	73.33	15.1	73.41	73.30	-0.1	1,709	-0.01%
2019/03/20	10	71.46	10	71.39	71.10	0	1,703	0.00%
2019/03/19	13	73.34	23	73.25	72.50	-10	1,685	-0.59%
2019/03/18	29	74.18	5	73.38	74.50	24	1,670	1.44%
2019/03/15	5	72.24	4.2	72.37	72.40	0.8	1,663	0.05%
2019/03/14	19.2	72.30	2	72.70	71.20	17.2	1,653	1.04%
2019/03/13	2	73.55	1	73.40	73.20	1	1,639	0.06%
2019/03/12	14	73.81	6	73.72	73.40	8	1,628	0.49%
2019/03/11	18	72.80	7	72.54	72.70	11	1,613	0.68%
2019/03/08	14	72.44	19	72.86	73.00	-5	1,609	-0.31%
2019/03/07	21	72.93	42	73.00	71.50	-21	1,578	-1.33%
2019/03/06	60	74.80	108	75.14	74.10	-48	1,542	-3.11%	大賣/
2019/03/05	10	76.46	13	76.61	77.30	-3	1,516	-0.20%
2019/03/04	78	77.06	54	77.85	76.60	24	1,497	1.60%
2019/02/27	15	75.21	15	75.43	75.70	0	1,409	0.00%
2019/02/26	13	74.56	20	74.70	74.50	-7	1,385	-0.51%
2019/02/25	38	75.31	22	75.29	74.40	16	1,366	1.17%
2019/02/22	10	74.24	9.1	74.40	73.50	0.9	1,330	0.07%
2019/02/21	26.1	73.38	13	73.22	73.20	13.1	1,299	1.01%
2019/02/20	32	72.86	38	72.81	73.80	-6	1,284	-0.47%
2019/02/19	148	73.69	96	73.67	72.30	52	1,248	4.16%	大買/
2019/02/18	12.1	69.02	6	69.23	70.00	6.1	1,148	0.53%
2019/02/15	18.7	67.91	16	67.56	67.30	2.7	1,129	0.24%
2019/02/14	10	69.00	18	69.24	69.30	-8	1,118	-0.71%
2019/02/13	25.1	69.10	9	69.67	68.60	16.1	1,112	1.45%
2019/02/12	13.1	67.71	14	67.88	67.80	-0.9	1,077	-0.08%
2019/02/11	9	67.36	7	67.60	68.20	2	1,064	0.19%
2019/01/30	10	66.82	22	66.77	66.50	-12	1,040	-1.15%
2019/01/29	64	66.97	29	66.87	66.00	35	1,015	3.45%
2019/01/28	22	65.31	32	65.18	66.40	-10	966	-1.04%
2019/01/25	2	63.90	0	0.00	63.30	2	925	0.22%
2019/01/24	7	63.23	6	63.15	63.10	1	913	0.11%
2019/01/23	8	62.24	25	62.06	62.40	-17	897	-1.89%
2019/01/22	8	63.63	11	63.24	63.00	-3	878	-0.34%
2019/01/21	17	64.74	12	65.07	64.20	5	868	0.58%
2019/01/18	1	63.90	14	63.96	63.70	-13	839	-1.55%
2019/01/17	15	63.44	16	63.38	62.80	-1	826	-0.12%
2019/01/16	9	64.33	42	63.95	64.80	-33	796	-4.15%
2019/01/15	64	65.17	69	65.00	64.80	-5	775	-0.65%
2019/01/14	14	62.31	86	62.30	64.00	-72	720	-9.99%
2019/01/11	25	62.96	29	62.89	62.50	-4	701	-0.57%
2019/01/10	64	62.58	63	62.36	62.90	1	674	0.15%
2019/01/09	91	61.13	41	61.30	60.50	50	613	8.15%
2019/01/08	19	59.42	38	58.76	60.20	-19	553	-3.43%
2019/01/07	13	57.94	20	57.63	56.60	-7	502	-1.39%
2019/01/04	20	56.44	24	56.26	56.40	-4	493	-0.81%
2019/01/03	51	57.69	34	59.52	56.50	17	483	3.52%
2019/01/02	4	59.03	9	58.84	59.20	-5	439	-1.14%
2018/12/28	30	59.19	67	58.95	58.60	-37	426	-8.68%
2018/12/27	61	57.21	68	57.63	58.90	-7	390	-1.79%
2018/12/26	28	55.26	16	55.33	54.00	12	328	3.66%
2018/12/25	28	56.93	69	56.37	56.20	-41	311	-13.14%
2018/12/24	0	0.00	6	55.08	55.80	-6	289	-2.07%
2018/12/22	47	55.46	3	55.43	54.90	44	282	15.57%
2018/12/21	29	53.97	0	0.00	54.30	29	273	10.59%
2018/12/20	24	53.25	0	0.00	52.90	24	269	8.91%
2018/12/19	0	0.00	3	53.60	53.70	-3	265	-1.13%
2018/12/18	6	53.22	7	53.94	53.30	-1	261	-0.38%
2018/12/17	2	54.85	12	55.48	54.40	-10	255	-3.92%
2018/12/14	2	55.10	5	55.10	54.30	-3	248	-1.21%
2018/12/13	5	53.70	16	54.16	54.70	-11	240	-4.57%
2018/12/11	33	53.42	2	53.50	53.10	31	213	14.49%
2018/12/10	20	52.73	48	52.97	52.40	-28	204	-13.69%
2018/12/07	2	50.40	7	50.70	51.00	-5	190	-2.63%
2018/12/06	4	50.68	10	50.75	50.20	-6	186	-3.22%
2018/12/05	0	0.00	16	51.39	51.60	-16	181	-8.82%
2018/12/04	0	0.00	5	52.80	51.90	-5	182	-2.74%
2018/12/03	0	0.00	5	52.00	51.90	-5	181	-2.76%
2018/11/30	0	0.00	5	51.60	51.30	-5	173	-2.88%
2018/11/29	1	50.90	1.3	50.73	50.80	-0.3	171	-0.18%
2018/11/28	0	0.00	16.4	50.80	51.30	-16.4	165	-9.88%
2018/11/27	8	49.20	15	49.43	49.50	-7	154	-4.53%
2018/11/23	0	0.00	0.1	48.90	48.95	-0.1	155	-0.04%
2018/11/22	1	49.40	40	49.28	49.00	-39	155	-25.08%
2018/11/20	2	49.60	21	49.56	49.55	-19	154	-12.34%
2018/11/19	1	49.60	1	49.80	49.65	0	152	0.00%
2018/11/16	0	0.00	2	49.30	49.25	-2	155	-1.29%
2018/11/15	20	49.00	1	49.35	49.25	19	154	12.27%
2018/11/14	10.1	49.12	1	49.20	48.70	9.1	150	6.00%
2018/11/13	23.1	48.53	4	48.29	48.70	19.1	149	12.72%
2018/11/12	15	47.98	8	48.09	48.15	7	147	4.75%
2018/11/09	2	46.45	2	46.55	46.70	0	140	0.00%
2018/11/08	6	46.27	4	46.08	46.25	2	143	1.39%
2018/11/02	0	0.00	4	44.60	44.45	-4	173	-2.30%
2018/11/01	0	0.00	10	43.10	44.30	-10	197	-5.06%
2018/10/31	3	43.00	0	0.00	42.80	3	201	1.49%
2018/10/30	0	0.00	10	42.10	42.05	-10	213	-4.68%
2018/10/25	2	42.50	10	42.50	42.40	-8	332	-2.40%
2018/10/23	0	0.00	1	43.20	42.80	-1	345	-0.29%
2018/10/22	0	0.00	21	43.34	43.35	-21	346	-6.06%
2018/10/16	1	42.05	0	0.00	42.50	1	365	0.27%
2018/10/15	0	0.00	39	42.69	42.20	-39	365	-10.68%
2018/10/12	2	41.95	3	42.10	42.70	-1	364	-0.27%
2018/10/11	23	42.22	0	0.00	41.80	23	369	6.22%
2018/10/09	19	45.95	1	46.00	46.10	18	364	4.94%
2018/10/08	0.1	45.10	20	45.35	45.40	-19.9	364	-5.46%
2018/10/05	0	0.00	14	46.03	45.35	-14	363	-3.85%
2018/10/04	0	0.00	9	47.10	46.75	-9	359	-2.50%
2018/10/03	0	0.00	10	46.50	47.00	-10	361	-2.76%
2018/10/02	2	47.50	11	47.51	47.35	-9	359	-2.50%
2018/09/28	1	47.20	10	47.20	47.20	-9	361	-2.49%
2018/09/27	0	0.00	5	47.20	47.20	-5	362	-1.38%
2018/09/26	0	0.00	1	47.40	47.30	-1	363	-0.28%
2018/09/25	0	0.00	2	47.30	47.25	-2	364	-0.55%
2018/09/20	2	46.90	2	47.20	46.80	0	364	0.00%
2018/09/19	0	0.00	8	47.38	47.30	-8	365	-2.19%
2018/09/18	0	0.00	2	47.30	47.20	-2	364	-0.55%
2018/09/17	0.1	47.75	0	0.00	47.55	0.1	365	0.03%
2018/09/14	3	47.30	30	47.43	47.65	-27	366	-7.38%
2018/09/13	2	47.00	20	47.28	47.10	-18	365	-4.92%
2018/09/12	0	0.00	20	47.06	47.00	-20	367	-5.44%
2018/09/11	2	47.05	2	47.30	47.25	0	367	0.00%
2018/09/10	3	47.40	0	0.00	47.05	3	368	0.81%
2018/09/07	14.2	49.18	0.1	48.95	48.45	14.1	365	3.85%
2018/09/06	3.1	49.65	1	49.60	49.65	2.1	362	0.58%
2018/09/05	1	50.00	0	0.00	49.80	1	365	0.27%
2018/09/04	1.1	50.05	0	0.00	50.00	1.1	366	0.30%
2018/09/03	2	49.70	0	0.00	49.50	2	370	0.54%
2018/08/30	0.2	50.20	6	49.98	50.20	-5.8	386	-1.50%
2018/08/29	0	0.00	0	53.50	50.20	0	385	0.00%
2018/08/28	0.1	50.60	0	0.00	50.20	0.1	383	0.02%
2018/08/24	0.1	50.20	0	0.00	49.90	0.1	382	0.03%
2018/08/23	0.1	50.50	0	0.00	50.70	0.1	382	0.03%
2018/08/21	2.1	49.85	1	49.85	49.95	1.1	378	0.28%
2018/08/20	1	49.50	2	49.68	49.85	-1	378	-0.26%
2018/08/17	3	50.10	0	0.00	50.10	3	376	0.80%
2018/08/16	3	49.30	4	50.00	50.20	-1	372	-0.27%
2018/08/15	1.1	49.39	1	49.30	49.45	0.1	369	0.04%
2018/08/14	0.2	50.60	0	0.00	50.30	0.2	366	0.04%
2018/08/13	4	51.49	0	0.00	50.00	4	361	1.12%
2018/08/10	0	0.00	2	52.50	52.20	-2	349	-0.57%
2018/08/09	3.1	51.84	1	51.90	51.90	2.1	341	0.61%
2018/08/08	2	54.40	7	53.39	52.80	-5	330	-1.51%
2018/08/07	1	53.00	3	53.20	53.00	-2	308	-0.65%
2018/08/06	1	52.80	5	52.92	53.00	-4	303	-1.32%
2018/08/03	1	53.70	4	53.75	53.40	-3	293	-1.02%
2018/08/02	40	53.83	13	53.60	54.10	27	282	9.57%
2018/08/01	300	54.10	52	52.30	54.30	248	257	96.19%	大買/鉅額交易
2018/07/31	25	49.84	7	50.57	49.80	18	177	10.14%
2018/07/30	3	48.15	2	48.25	48.00	1	162	0.61%
2018/07/27	0	0.00	22	48.20	48.10	-22	161	-13.62%
2018/07/26	29	47.72	10	47.97	47.90	19	159	11.89%
2018/07/25	10	49.72	2	49.85	49.70	8	149	5.34%
2018/07/23	4	49.60	12	50.05	49.65	-8	140	-5.68%
2018/07/20	0	0.00	65	50.57	50.50	-65	139	-46.76%
2018/07/19	7	50.61	0	0.00	50.50	7	137	5.08%
2018/07/18	84	50.28	2	50.70	51.00	82	138	59.14%
2018/07/17	6	49.52	0	0.00	49.65	6	132	4.53%
2018/07/16	0	0.00	24	49.48	49.50	-24	131	-18.28%
2018/07/13	1	49.50	0	0.00	49.40	1	131	0.76%
2018/07/12	3	49.02	1	49.00	49.35	2	131	1.52%
2018/07/10	9	49.42	3	49.40	49.50	6	130	4.59%
2018/07/09	1	49.20	1	49.45	49.25	0	132	0.00%
2018/07/05	20	49.09	0	0.00	49.00	20	138	14.40%
2018/07/04	0	0.00	1	49.40	49.40	-1	138	-0.72%
2018/06/21	2	49.90	0	0.00	49.95	2	155	1.29%
2018/06/20	1	49.60	7	50.70	50.20	-6	155	-3.86%
2018/06/19	0	0.00	2.1	50.68	50.40	-2.1	158	-1.36%
2018/06/14	0.2	51.00	0	0.00	50.60	0.2	160	0.09%
2018/06/13	2	50.80	0	0.00	50.80	2	165	1.21%
2018/06/12	0	0.00	1	51.00	50.70	-1	169	-0.59%
2018/06/11	0	51.30	0	0.00	50.90	0	176	0.00%
2018/06/08	7.1	51.77	20	51.80	51.50	-12.9	212	-6.04%
2018/06/07	15	49.93	5	50.24	49.85	10	205	4.86%
2018/06/06	0	0.00	1	49.10	49.15	-1	216	-0.46%
2018/06/05	0	0.00	1	49.00	48.70	-1	270	-0.37%
2018/06/04	3	48.60	0	0.00	48.80	3	270	1.11%
2018/05/30	1	47.95	0	0.00	47.95	1	270	0.37%
2018/05/28	0	0.00	1	47.90	47.80	-1	272	-0.37%
2018/05/25	2	47.75	0	0.00	47.70	2	274	0.73%
2018/05/23	2	48.10	0	0.00	48.00	2	275	0.73%
2018/05/22	2	48.00	2	47.43	48.00	0	275	0.00%
2018/05/18	1	47.50	0	0.00	47.00	1	278	0.36%
2018/05/17	2	47.15	0	0.00	47.15	2	285	0.70%
2018/05/16	2	47.25	0	0.00	47.10	2	287	0.70%
2018/05/11	7	48.29	5	48.50	48.50	2	296	0.67%
2018/05/10	0	0.00	7	48.16	47.85	-7	296	-2.36%
2018/05/09	1	47.20	0	0.00	47.30	1	291	0.34%
2018/05/07	1	46.65	0	0.00	46.70	1	293	0.34%
2018/05/04	2	46.98	0	0.00	47.00	2	294	0.68%
2018/05/02	0	0.00	1	47.30	47.15	-1	296	-0.34%
2018/04/25	1	46.80	1	46.70	47.00	0	298	0.00%
2018/04/24	1	47.20	0	0.00	47.55	1	298	0.34%
2018/04/23	3	48.98	0	0.00	48.55	3	296	1.01%
2018/04/18	0	0.00	3	49.72	49.95	-3	295	-1.01%
2018/04/16	0	51.00	0	0.00	50.50	0	295	0.00%
2018/04/13	0	0.00	1	50.80	51.00	-1	299	-0.33%
2018/04/11	0	0.00	21	50.59	50.80	-21	298	-7.03%
2018/04/09	0.2	52.50	0	0.00	52.50	0.2	292	0.07%
2018/04/03	2	52.35	1	52.40	52.30	1	291	0.34%
2018/03/31	2	52.90	0	0.00	52.80	2	290	0.69%
2018/03/29	0	0.00	2	53.55	53.50	-2	288	-0.69%
2018/03/27	1	53.80	0	0.00	53.70	1	284	0.35%
2018/03/26	1	52.60	3	53.73	53.70	-2	282	-0.71%
2018/03/23	0.2	52.50	0	0.00	52.30	0.2	278	0.07%
2018/03/22	2	53.35	1	53.30	53.10	1	276	0.36%
2018/03/21	20	53.60	0	0.00	53.70	20	273	7.32%
2018/03/19	19	54.34	17	53.95	53.30	2	267	0.75%
2018/03/16	0	0.00	3	54.30	54.20	-3	261	-1.15%
2018/03/15	2	54.15	7.2	53.86	54.20	-5.2	255	-2.03%
2018/03/14	34	53.88	28	54.32	53.60	6	249	2.41%
2018/03/13	0	52.50	9	52.63	52.40	-9	212	-4.23%
2018/03/12	14	52.33	7	52.91	51.90	7	212	3.30%
2018/03/09	22	52.95	15	52.81	52.70	7	199	3.51%
2018/03/05	0	0.00	2	49.50	49.70	-2	151	-1.32%
2018/03/02	1	49.25	0	0.00	49.80	1	152	0.66%
2018/03/01	0	49.60	0	0.00	49.90	0	152	0.00%
2018/02/27	2	48.75	0	0.00	49.10	2	152	1.31%
2018/02/26	5	48.51	0	0.00	48.80	5	153	3.26%
2018/02/23	0	48.75	0	0.00	48.30	0	152	0.00%
2018/02/22	0	48.10	1	47.10	47.65	-1	152	-0.65%
2018/02/09	3	44.47	0	0.00	45.60	3	154	1.94%
2018/02/08	0	52.30	1	47.20	47.00	-1	150	-0.67%
2018/02/07	7	47.89	0	0.00	47.55	7	148	4.72%
2018/02/06	3	48.13	8	46.80	46.85	-5	156	-3.20%
2018/02/05	0	0.00	1	49.45	49.50	-1	156	-0.64%
2018/02/02	2	50.00	2	50.20	50.00	0	158	0.00%
2018/02/01	0	50.50	0	0.00	50.00	0	168	0.00%
2018/01/31	0	49.90	0	0.00	49.90	0	171	0.00%
2018/01/29	1	50.50	0	0.00	50.40	1	170	0.59%
2018/01/22	0	0.00	31	50.29	50.60	-31	171	-18.10%
2018/01/19	6	50.75	0	0.00	50.60	6	170	3.51%
2018/01/09	9	50.67	0	0.00	50.80	9	184	4.89%
2018/01/08	1	51.80	2	52.35	51.90	-1	180	-0.55%
2018/01/05	0	0.00	11	52.58	52.40	-11	181	-6.05%
2018/01/04	0	0.00	1	52.50	52.60	-1	181	-0.55%
2018/01/03	1	52.00	7	52.03	52.00	-6	182	-3.28%
2018/01/02	2	51.20	0	0.00	51.70	2	187	1.07%