技嘉 (2376)-大昌-新店券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289張
產業
上市電腦週邊類股
1847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

技嘉 (2376)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	280.00	278.00	-2	7,667	-0.03%
2024/12/02	0.4	275.00	0	0.00	273.50	0.4	7,733	0.00%
2024/11/29	6.1	269.89	2	271.00	271.50	4.1	7,766	0.05%
2024/11/28	5	270.99	2.1	268.95	270.00	2.9	7,772	0.04%
2024/11/27	10.5	278.31	5	276.60	271.50	5.5	7,794	0.07%
2024/11/26	0	0.00	13	281.38	284.00	-13	7,719	-0.17%
2024/11/25	10	287.30	4	286.13	283.00	6	7,761	0.08%
2024/11/22	7	285.93	11	283.73	281.50	-4	8,063	-0.05%
2024/11/21	1	281.50	8	282.94	280.00	-7	8,053	-0.09%
2024/11/20	16	280.28	6.1	281.24	279.00	9.9	8,019	0.12%
2024/11/19	6.1	277.70	7	280.64	282.50	-0.9	8,023	-0.01%
2024/11/18	9.3	274.09	6.1	275.68	275.50	3.2	8,023	0.04%
2024/11/15	14.8	281.09	7	283.21	282.50	7.8	7,966	0.10%
2024/11/14	15.3	295.26	6	294.67	291.00	9.3	8,054	0.11%
2024/11/13	10	295.71	7.1	299.06	300.50	2.9	8,294	0.03%
2024/11/12	5.2	296.42	11	297.18	295.00	-5.8	8,330	-0.07%
2024/11/11	6.3	305.84	5	306.20	303.00	1.3	8,296	0.02%
2024/11/08	6.1	305.91	22	305.91	305.50	-15.9	8,338	-0.19%
2024/11/07	15	305.57	27.4	305.13	304.50	-12.4	8,370	-0.15%
2024/11/06	15.3	303.77	43.5	304.84	303.00	-28.2	8,387	-0.34%
2024/11/05	24	290.00	23.1	290.07	294.00	0.9	8,082	0.01%
2024/11/04	13.5	279.37	12.8	281.80	278.50	0.7	7,817	0.01%
2024/11/01	45.1	282.08	70.6	268.35	282.00	-25.5	7,795	-0.33%
2024/10/30	5	262.50	12	263.83	261.50	-7	7,580	-0.09%
2024/10/29	5	265.50	3	264.67	263.50	2	7,681	0.03%
2024/10/28	8.2	271.35	32.2	269.46	271.00	-24	7,723	-0.31%
2024/10/25	1	272.50	5.1	274.21	275.00	-4.1	7,812	-0.05%
2024/10/24	16.1	272.29	2	273.50	270.00	14.1	7,960	0.18%
2024/10/23	34.1	272.98	21	274.90	276.50	13.1	8,034	0.16%
2024/10/22	2	272.25	4.2	272.05	274.00	-2.2	8,029	-0.03%
2024/10/21	4	270.63	8	270.56	269.00	-4	8,058	-0.05%
2024/10/18	11.1	272.19	6	272.83	267.50	5	8,164	0.06%
2024/10/17	38	272.22	26.7	272.43	270.50	11.3	8,199	0.14%
2024/10/16	11.2	265.74	1	265.00	265.00	10.2	8,328	0.12%
2024/10/15	6	268.75	13	268.23	268.50	-7	8,397	-0.08%
2024/10/14	3.3	263.70	2	263.75	264.50	1.3	8,396	0.02%
2024/10/11	12	266.25	15	266.77	266.00	-3	8,451	-0.04%
2024/10/09	19.4	263.79	10	268.45	260.50	9.4	8,505	0.11%
2024/10/08	8.1	262.99	8	264.63	265.00	0.1	8,555	0.00%
2024/10/07	9	266.33	11.8	266.98	268.00	-2.8	8,745	-0.03%
2024/10/04	2	265.75	1	265.50	263.00	1	8,893	0.01%
2024/10/01	8	260.44	11	262.55	258.00	-3	8,866	-0.03%
2024/09/30	7	262.57	8	261.50	258.50	-1	8,902	-0.01%
2024/09/27	7	265.07	23	266.28	266.00	-16	8,889	-0.18%
2024/09/26	11	263.77	7	263.57	263.50	4	8,890	0.04%
2024/09/25	19	265.08	27.1	265.55	263.00	-8.1	8,852	-0.09%
2024/09/24	1	259.50	9	262.22	263.00	-8	8,777	-0.09%
2024/09/23	41	261.68	97	261.20	262.00	-56	8,783	-0.64%
2024/09/20	19.7	257.74	15.5	257.87	255.00	4.2	8,774	0.05%
2024/09/19	10	246.50	17	249.89	255.50	-7	8,752	-0.08%
2024/09/18	16.2	249.32	10	252.00	246.00	6.2	8,769	0.07%
2024/09/16	7	250.93	0	0.00	251.50	7	8,807	0.08%
2024/09/13	3.1	252.14	0	0.00	251.50	3.1	8,923	0.03%
2024/09/12	4	252.63	46	251.73	252.50	-42	9,157	-0.46%
2024/09/11	1.1	244.86	2	245.00	242.50	-0.9	9,167	-0.01%
2024/09/10	69	245.43	36	241.15	239.00	33	9,283	0.36%
2024/09/09	4.1	247.13	2	248.25	249.00	2.1	9,260	0.02%
2024/09/06	11	249.05	45	249.79	252.50	-34	9,287	-0.37%
2024/09/05	48.2	247.11	41	247.76	242.50	7.2	9,291	0.08%
2024/09/04	41.7	246.93	3	248.17	244.50	38.7	9,365	0.41%
2024/09/03	36.2	259.30	41.2	259.76	260.50	-5	9,330	-0.05%
2024/09/02	9.1	260.21	10	257.05	255.00	-0.9	9,302	-0.01%
2024/08/30	9	262.50	10	261.60	261.00	-1	9,327	-0.01%
2024/08/29	7	257.79	7.1	261.46	262.00	-0.1	9,354	0.00%
2024/08/28	6.2	265.29	5.1	266.20	266.50	1.2	9,369	0.01%
2024/08/27	21	265.90	7	265.64	266.50	14	9,470	0.15%
2024/08/26	64.5	274.47	80.2	274.47	267.00	-15.7	9,455	-0.17%
2024/08/23	2.1	256.95	4	255.50	260.50	-2	9,369	-0.02%
2024/08/22	8	260.50	5	261.20	259.00	3	9,467	0.03%
2024/08/21	19.2	259.98	5.1	260.42	259.00	14.1	9,517	0.15%
2024/08/20	8.6	263.89	12	262.88	262.00	-3.4	9,532	-0.04%
2024/08/19	10	264.50	3	264.33	262.50	7	9,680	0.07%
2024/08/16	22	257.02	34.5	259.59	265.00	-12.5	9,642	-0.13%
2024/08/15	23.5	247.81	35.4	248.74	249.50	-11.9	9,467	-0.13%
2024/08/14	36.5	238.85	10	239.10	242.50	26.5	9,317	0.28%
2024/08/13	5	233.90	3	235.33	236.00	2	9,470	0.02%
2024/08/12	8.1	234.50	8	236.19	236.00	0.1	9,515	0.00%
2024/08/09	2.2	233.76	7.1	231.64	231.50	-4.9	9,614	-0.05%
2024/08/08	13.1	221.77	8	222.88	222.00	5.1	9,545	0.05%
2024/08/07	9	230.45	6	236.42	234.50	3	9,411	0.03%
2024/08/06	4.1	229.32	12	231.96	227.00	-8	9,277	-0.09%
2024/08/05	8.6	231.13	2.2	231.00	231.00	6.4	9,255	0.07%
2024/08/02	8.1	264.88	13	265.12	262.50	-4.9	9,542	-0.05%
2024/08/01	5	270.00	7.2	269.32	271.00	-2.2	9,663	-0.02%
2024/07/31	2.4	259.65	2.2	257.70	259.00	0.2	9,623	0.00%
2024/07/30	8.8	255.28	3	256.83	258.00	5.8	9,602	0.06%
2024/07/29	26.3	262.51	14	259.71	256.00	12.3	9,619	0.13%
2024/07/26	2.1	269.07	1.1	270.98	271.00	1.1	9,453	0.01%
2024/07/23	7.2	277.90	5	278.80	280.00	2.2	9,373	0.02%
2024/07/22	16.1	274.40	12.7	276.25	272.50	3.4	9,417	0.04%
2024/07/19	15.9	278.82	1.7	278.53	277.50	14.2	9,416	0.15%
2024/07/18	14.8	284.52	19	284.45	283.50	-4.2	9,476	-0.04%
2024/07/17	27.1	295.13	13	294.08	293.00	14.1	9,434	0.15%
2024/07/16	10.5	303.50	10	304.90	302.50	0.5	9,320	0.01%
2024/07/15	14.4	305.13	2	303.50	302.00	12.4	9,396	0.13%
2024/07/12	4.1	309.44	3.3	309.75	309.00	0.8	9,404	0.01%
2024/07/11	18	316.47	14	314.68	314.00	4	9,473	0.04%
2024/07/10	9	314.61	6.1	315.65	317.00	2.9	9,545	0.03%
2024/07/09	33.2	313.92	30	312.85	315.00	3.2	9,638	0.03%
2024/07/08	20.5	311.52	22.8	310.89	310.00	-2.3	9,590	-0.02%
2024/07/05	10.3	302.51	1	303.00	301.50	9.3	9,555	0.10%
2024/07/04	16.2	304.77	4	304.63	304.00	12.2	10,026	0.12%
2024/07/03	1	303.50	3	303.67	304.00	-2	10,309	-0.02%
2024/07/02	10	303.69	4	304.50	302.00	6	10,706	0.06%
2024/07/01	2	307.96	2	308.50	306.50	0	10,885	0.00%
2024/06/28	6	305.42	2	306.25	305.50	4	11,133	0.04%
2024/06/27	3.2	304.38	1	305.50	305.00	2.2	11,263	0.02%
2024/06/26	4	309.50	0	0.00	308.50	4	11,589	0.03%
2024/06/25	15	307.17	2	307.25	310.00	13	11,731	0.11%
2024/06/24	10	313.50	12.2	312.77	312.00	-2.2	11,852	-0.02%
2024/06/21	18	310.08	15	311.00	312.00	3	12,038	0.02%
2024/06/20	17.1	315.15	10.4	316.22	314.50	6.7	12,300	0.05%
2024/06/19	7.3	315.42	17.8	315.16	316.50	-10.5	12,815	-0.08%
2024/06/18	4.2	305.32	5	307.90	308.50	-0.8	12,889	-0.01%
2024/06/17	16.5	306.34	3	307.16	307.00	13.4	13,137	0.10%
2024/06/14	10.2	310.78	2	313.50	315.00	8.2	13,216	0.06%
2024/06/13	9.1	315.11	7.2	315.03	316.00	1.9	13,332	0.01%
2024/06/12	3	305.33	2.2	307.86	310.00	0.8	13,699	0.01%
2024/06/11	5.3	305.52	1	303.50	302.50	4.3	13,974	0.03%
2024/06/07	10.5	314.69	2	311.25	309.50	8.5	14,489	0.06%
2024/06/06	2.3	319.43	3.4	319.56	317.50	-1.2	14,645	-0.01%
2024/06/05	5	316.70	4	317.63	318.00	1	14,971	0.01%
2024/06/04	6.2	317.17	6.6	319.82	315.00	-0.4	15,384	0.00%
2024/06/03	5	325.30	6	324.75	323.50	-1	15,524	-0.01%
2024/05/31	14.2	323.49	6	322.67	318.00	8.2	15,608	0.05%
2024/05/30	35	327.23	35	328.01	329.00	0	15,731	0.00%
2024/05/29	22.1	336.28	18.1	335.12	332.00	4.1	16,211	0.03%
2024/05/28	5.1	325.72	18	326.92	330.00	-12.9	16,352	-0.08%
2024/05/27	17	321.47	22	322.39	324.00	-5	16,522	-0.03%
2024/05/24	4	318.62	6	318.75	319.00	-2	16,697	-0.01%
2024/05/23	23.2	320.61	5	317.01	317.00	18.1	16,910	0.11%
2024/05/22	17.1	328.74	6	328.58	328.50	11.1	17,111	0.06%
2024/05/21	24	328.63	27	330.09	330.00	-3	17,541	-0.02%
2024/05/20	24.1	326.79	26.3	328.75	325.00	-2.2	17,657	-0.01%
2024/05/17	29.1	323.27	40.5	322.76	322.50	-11.4	17,899	-0.06%
2024/05/16	8.2	313.51	8	315.62	314.50	0.2	17,937	0.00%
2024/05/15	36.5	313.61	24	313.65	311.00	12.5	18,425	0.07%
2024/05/14	10.1	315.39	18.3	316.03	320.00	-8.2	18,814	-0.04%
2024/05/13	18	312.72	23.1	313.19	313.00	-5.1	19,032	-0.03%
2024/05/10	25.1	306.43	23	307.83	307.00	2.1	19,496	0.01%
2024/05/09	11.1	311.53	4	310.88	310.00	7	19,704	0.04%
2024/05/08	39.1	313.81	60.4	314.64	311.50	-21.3	19,933	-0.11%
2024/05/07	15	300.00	44.7	301.64	312.00	-29.7	20,004	-0.15%
2024/05/06	3.1	291.84	4	292.75	292.00	-0.9	19,941	0.00%
2024/05/03	11.3	289.31	3	290.67	286.00	8.3	20,066	0.04%
2024/05/02	18.5	288.68	7	289.21	288.50	11.5	20,359	0.06%
2024/04/30	0	0.00	3	300.33	299.00	-3	20,433	-0.01%
2024/04/29	14	299.96	9	301.44	301.00	5	20,774	0.02%
2024/04/26	4	297.25	4.5	298.28	295.50	-0.5	21,500	0.00%
2024/04/25	4.3	290.60	4	293.63	290.50	0.3	21,841	0.00%
2024/04/24	9.1	294.54	6	294.75	299.50	3.1	21,890	0.01%
2024/04/23	25.2	283.30	21.5	282.58	281.00	3.7	21,915	0.02%
2024/04/22	23.5	287.52	16	285.09	282.50	7.5	21,890	0.03%
2024/04/19	19.7	295.89	22	294.03	292.50	-2.3	21,857	-0.01%
2024/04/18	34.3	302.81	29	305.10	302.00	5.3	21,884	0.02%
2024/04/17	15	303.80	8	303.19	308.00	7	22,149	0.03%
2024/04/16	27	302.09	31	301.97	302.00	-4	22,111	-0.02%
2024/04/15	12.5	305.01	14	306.39	302.00	-1.6	22,218	-0.01%
2024/04/12	22.6	321.58	12	323.83	318.00	10.6	22,071	0.05%
2024/04/11	19.2	320.69	19	321.21	320.50	0.2	22,015	0.00%
2024/04/10	28.1	336.51	34.2	331.82	320.00	-6.1	21,964	-0.03%
2024/04/09	32.1	338.65	38.7	339.69	335.00	-6.6	21,664	-0.03%
2024/04/08	7.4	329.75	30.3	333.03	340.00	-22.9	21,721	-0.11%
2024/04/03	24	314.98	30	315.80	317.50	-6	21,494	-0.03%
2024/04/02	50	317.88	52.3	314.80	317.00	-2.3	21,370	-0.01%
2024/04/01	22.5	318.15	26.3	319.20	318.50	-3.8	21,222	-0.02%
2024/03/29	49.4	317.15	65	318.16	316.00	-15.6	21,146	-0.07%
2024/03/28	34.1	308.79	20	310.53	313.00	14.1	20,885	0.07%
2024/03/27	37	304.86	24	307.02	310.00	13	20,888	0.06%
2024/03/26	20.2	305.70	17.1	308.08	304.50	3.1	20,952	0.02%
2024/03/25	30.9	307.64	21	308.40	306.00	9.9	20,978	0.05%
2024/03/22	71.9	300.39	31.3	300.50	303.00	40.6	21,011	0.19%
2024/03/21	32.8	293.55	30.1	291.79	291.00	2.7	20,568	0.01%
2024/03/20	76.1	302.68	57.2	298.37	295.00	18.9	20,540	0.09%
2024/03/19	74.3	307.05	62	308.02	305.00	12.3	20,591	0.06%
2024/03/18	13.6	308.83	15	310.17	310.50	-1.4	20,605	-0.01%
2024/03/15	36.9	314.62	18.2	314.50	313.00	18.7	20,670	0.09%
2024/03/14	7.6	320.95	7.3	319.30	317.50	0.2	20,584	0.00%
2024/03/13	96.7	340.30	55.4	326.87	328.00	41.3	20,968	0.20%
2024/03/12	39	359.37	6	357.58	355.00	33	20,947	0.16%
2024/03/11	23.1	366.23	37.2	368.58	360.00	-14.1	21,071	-0.07%
2024/03/08	41.5	364.37	40.5	365.58	358.00	1	20,879	0.00%
2024/03/07	49	363.03	40.7	361.77	359.00	8.3	20,680	0.04%
2024/03/06	30	362.12	48.1	364.44	362.50	-18.1	20,673	-0.09%
2024/03/05	34	358.99	46.8	362.36	361.50	-12.8	20,875	-0.06%
2024/03/04	84	366.65	73.2	363.11	354.50	10.8	20,978	0.05%
2024/03/01	51.7	353.83	69.2	355.39	361.00	-17.5	20,553	-0.09%
2024/02/29	56.2	338.43	53	340.02	345.00	3.2	20,268	0.02%
2024/02/27	26	329.94	24	331.92	334.00	2	20,072	0.01%
2024/02/26	69.6	336.09	53.4	335.33	335.00	16.3	20,034	0.08%
2024/02/23	87.2	350.80	79	349.03	342.50	8.2	20,105	0.04%
2024/02/22	57.2	353.51	40	350.64	347.00	17.2	20,284	0.08%
2024/02/21	48.8	347.34	35	348.54	347.50	13.8	19,874	0.07%
2024/02/20	54.7	353.14	46	354.20	357.00	8.6	19,790	0.04%
2024/02/19	33.5	368.00	35.6	369.06	366.50	-2.1	19,592	-0.01%
2024/02/16	34.6	380.19	22.6	381.00	381.00	11.9	19,637	0.06%
2024/02/15	13	364.11	32.8	368.95	370.50	-19.8	19,260	-0.10%
2024/02/05	38	337.79	39	339.55	337.00	-1	18,948	-0.01%
2024/02/02	50	334.10	58.3	334.27	333.00	-8.3	18,947	-0.04%
2024/02/01	37.4	308.20	37	309.44	313.50	0.4	18,987	0.00%
2024/01/31	36.4	305.49	40	310.49	309.00	-3.6	19,098	-0.02%
2024/01/30	25	304.34	32.7	305.34	305.00	-7.7	19,085	-0.04%
2024/01/29	27	294.06	31.2	290.02	295.00	-4.2	19,111	-0.02%
2024/01/26	46.1	289.06	45.5	284.56	284.00	0.7	19,311	0.00%
2024/01/25	39.4	296.18	32.1	289.95	292.00	7.4	19,532	0.04%
2024/01/24	18.1	293.01	23.4	293.84	293.50	-5.3	19,400	-0.03%
2024/01/23	24.4	293.53	28.1	292.30	291.00	-3.7	19,559	-0.02%
2024/01/22	47.1	288.57	65.4	291.42	297.50	-18.3	19,345	-0.09%
2024/01/19	12.2	267.16	36.6	267.87	270.50	-24.4	18,793	-0.13%
2024/01/18	34.1	253.16	34	254.74	256.00	0.1	18,715	0.00%
2024/01/17	26	261.48	51	260.20	257.00	-25	18,829	-0.13%
2024/01/16	26	260.54	22.1	262.20	261.50	3.9	18,890	0.02%
2024/01/15	40	263.20	7	261.14	260.50	33	19,056	0.17%
2024/01/12	11	262.05	14	262.71	262.00	-3	19,319	-0.02%
2024/01/11	21	260.48	82.2	256.30	263.00	-61.2	19,423	-0.32%
2024/01/10	20.1	247.66	16	248.09	247.50	4.1	19,718	0.02%
2024/01/09	27	252.09	50	252.42	252.00	-23	19,960	-0.12%
2024/01/08	38.1	244.22	28	246.21	241.50	10.1	19,988	0.05%
2024/01/05	38	245.90	26	247.52	243.00	12	20,430	0.06%
2024/01/04	39	248.14	29	247.74	247.00	10	20,781	0.05%
2024/01/03	49.3	248.39	41	249.56	247.50	8.3	21,367	0.04%
2024/01/02	81	255.31	26	254.75	255.00	55	21,383	0.26%
2023/12/29	23	267.41	16	267.97	266.00	7	21,203	0.03%
2023/12/28	18	265.25	21.5	265.91	265.50	-3.5	21,225	-0.02%
2023/12/27	9	262.89	12.5	264.52	264.00	-3.5	21,380	-0.02%
2023/12/26	14	263.64	14.3	263.54	264.00	-0.3	21,804	0.00%
2023/12/25	14	262.89	28	261.86	263.50	-14	22,253	-0.06%
2023/12/22	57	262.79	70	261.79	259.00	-13	22,547	-0.06%
2023/12/21	21	260.38	42	258.42	262.00	-21	22,777	-0.09%
2023/12/20	35	262.06	43.3	261.72	261.50	-8.3	23,024	-0.04%
2023/12/19	58.5	257.33	60.2	258.35	260.00	-1.7	23,341	-0.01%
2023/12/18	17	255.91	23	256.87	255.50	-6	23,623	-0.03%
2023/12/15	53	256.63	47	256.26	254.00	6	24,052	0.02%
2023/12/14	37.1	255.28	63.5	257.67	257.50	-26.4	24,102	-0.11%
2023/12/13	50	251.35	44.2	252.71	250.00	5.8	24,239	0.02%
2023/12/12	74.1	253.99	112.2	252.87	250.50	-38	24,357	-0.16%	大賣/
2023/12/11	95	255.28	94.1	255.34	251.50	0.9	24,544	0.00%
2023/12/08	131.2	267.72	58.4	261.45	258.50	72.8	24,567	0.30%	大買/
2023/12/07	40	251.54	65.2	252.11	259.50	-25.2	24,442	-0.10%
2023/12/06	17	241.12	38.2	240.54	243.50	-21.2	24,601	-0.09%
2023/12/05	30.4	230.47	18	232.36	228.50	12.4	24,768	0.05%
2023/12/04	45	242.73	80	239.71	236.00	-35	25,017	-0.14%
2023/12/01	80	246.98	9	247.06	246.00	71	25,087	0.28%
2023/11/30	82.3	244.25	38.7	247.31	250.00	43.6	25,309	0.17%
2023/11/29	19.1	240.04	43.4	242.92	243.50	-24.4	25,290	-0.10%
2023/11/28	4.3	234.50	6.1	234.74	235.00	-1.8	25,443	-0.01%
2023/11/27	3.1	229.97	35.4	233.18	230.00	-32.3	26,463	-0.12%
2023/11/24	4	233.88	10	234.70	232.00	-6	26,978	-0.02%
2023/11/22	79.5	235.95	22.3	234.00	233.50	57.2	27,809	0.21%
2023/11/21	31.4	241.18	45.5	241.67	244.00	-14.2	27,996	-0.05%
2023/11/20	13.2	231.00	14	231.97	233.00	-0.8	28,514	0.00%
2023/11/17	45.2	231.75	40	230.93	230.50	5.2	28,784	0.02%
2023/11/16	16.2	231.84	60	233.45	233.00	-43.8	29,414	-0.15%
2023/11/15	25.2	232.17	14	235.32	228.50	11.2	29,340	0.04%
2023/11/14	19	228.47	23.2	229.22	229.50	-4.2	29,350	-0.01%
2023/11/13	63.1	230.52	18	228.22	225.50	45.1	29,605	0.15%
2023/11/10	47.3	227.79	55	228.30	230.50	-7.7	29,695	-0.03%
2023/11/09	44.3	229.18	44	231.07	231.00	0.3	29,822	0.00%
2023/11/08	23	226.61	58.1	225.02	224.50	-35.1	29,683	-0.12%
2023/11/07	14.3	218.34	13	219.42	220.50	1.3	29,783	0.00%
2023/11/06	40.1	219.55	27.2	220.31	220.00	12.9	30,121	0.04%
2023/11/03	56.1	225.92	28.2	226.74	220.50	27.9	30,274	0.09%
2023/11/02	52.2	228.02	40.1	229.35	226.50	12.1	30,540	0.04%
2023/11/01	29	218.26	18.2	218.74	221.00	10.9	30,490	0.04%
2023/10/31	36.2	230.01	36.6	225.54	217.50	-0.3	30,708	0.00%
2023/10/30	28.2	235.37	52.1	234.39	232.50	-23.9	30,679	-0.08%
2023/10/27	35.3	235.37	27.1	236.87	235.50	8.3	30,856	0.03%
2023/10/26	31.5	234.52	20.1	232.78	232.00	11.5	31,051	0.04%
2023/10/25	49.2	247.14	41	245.98	245.50	8.2	31,115	0.03%
2023/10/24	36.4	240.96	45	243.84	247.00	-8.6	31,257	-0.03%
2023/10/23	17.2	241.87	13	243.58	239.00	4.2	31,608	0.01%
2023/10/20	25.1	236.38	25	241.34	241.50	0.1	32,203	0.00%
2023/10/19	18	243.28	11.1	244.57	243.00	6.9	32,573	0.02%
2023/10/18	39.9	252.64	25.3	249.93	246.00	14.6	33,002	0.04%
2023/10/17	35.5	267.74	35	264.81	261.50	0.5	32,569	0.00%
2023/10/16	21.2	270.41	19	266.95	265.50	2.2	32,685	0.01%
2023/10/13	42.6	272.08	22.1	270.18	271.00	20.4	33,080	0.06%
2023/10/12	16	283.25	29	284.50	284.50	-13	32,909	-0.04%
2023/10/11	43.5	289.09	22.5	285.20	274.00	21	33,130	0.06%
2023/10/06	6.1	290.91	9.3	291.28	289.50	-3.3	33,267	-0.01%
2023/10/05	17	288.26	12	287.75	288.00	5	33,634	0.01%
2023/10/04	24	285.67	23.1	286.77	287.50	0.9	33,823	0.00%
2023/10/03	18	290.42	21.1	291.51	290.00	-3.1	34,036	-0.01%
2023/10/02	42	292.77	37.5	293.61	290.00	4.6	34,069	0.01%
2023/09/28	57	287.88	28.2	285.09	281.50	28.8	33,874	0.09%
2023/09/27	31.3	280.95	43	281.81	284.50	-11.7	33,745	-0.03%
2023/09/26	26.4	279.88	52.2	280.29	275.50	-25.8	33,843	-0.08%
2023/09/25	38.4	274.79	29	274.91	274.50	9.4	33,822	0.03%
2023/09/22	56.2	270.59	53	272.49	279.00	3.2	33,668	0.01%
2023/09/21	32.2	265.62	36.1	267.67	268.50	-3.9	33,359	-0.01%
2023/09/20	24.1	262.45	24.3	264.44	263.50	-0.2	33,008	0.00%
2023/09/19	12.4	256.15	11.2	255.49	253.50	1.2	32,760	0.00%
2023/09/18	33.3	259.68	26	258.29	260.00	7.2	32,765	0.02%
2023/09/15	25	274.06	22	273.09	271.50	3	32,493	0.01%
2023/09/14	27	277.19	33.3	278.31	278.00	-6.3	32,446	-0.02%
2023/09/13	30.1	267.50	23.4	267.40	267.50	6.7	32,186	0.02%
2023/09/12	31.6	272.43	45	272.31	270.50	-13.4	32,289	-0.04%
2023/09/11	54.7	284.94	27	288.48	279.50	27.7	32,135	0.09%
2023/09/08	43.3	313.71	23	315.02	307.50	20.3	31,678	0.06%
2023/09/07	20	305.31	30.1	309.41	314.50	-10.1	31,645	-0.03%
2023/09/06	25.2	309.27	17.1	311.90	306.50	8.2	31,971	0.03%
2023/09/05	28	312.09	17.3	314.05	311.00	10.8	32,151	0.03%
2023/09/04	23.1	319.05	15.1	318.66	316.00	8.1	31,990	0.03%
2023/09/01	26	334.21	18	332.08	323.00	8	32,027	0.02%
2023/08/31	38	345.07	24.3	347.17	341.00	13.7	31,778	0.04%
2023/08/30	27	365.76	27.3	366.67	354.00	-0.3	31,011	0.00%
2023/08/29	28	352.11	31.1	354.54	354.00	-3.1	31,023	-0.01%
2023/08/28	31.1	341.54	32.2	344.02	345.00	-1	30,750	0.00%
2023/08/25	32	344.58	27	344.76	342.50	5	30,385	0.02%
2023/08/24	36.2	352.14	43.3	355.08	354.00	-7.1	30,075	-0.02%
2023/08/23	29.5	331.85	25.1	333.47	334.50	4.4	29,494	0.01%
2023/08/22	22.1	334.10	37.7	337.43	335.50	-15.6	30,070	-0.05%
2023/08/21	7	312.93	7	312.57	310.50	0	29,770	0.00%
2023/08/18	16.1	318.68	27.2	310.78	312.00	-11.2	29,911	-0.04%
2023/08/17	49	330.23	42	330.60	331.00	7	29,649	0.02%
2023/08/16	23	317.89	24.3	321.11	334.50	-1.3	29,316	0.00%
2023/08/15	28	315.05	68	313.54	316.00	-40	29,189	-0.14%
2023/08/14	34	291.84	30.2	291.51	296.00	3.8	29,144	0.01%
2023/08/11	21.2	302.96	31.1	302.61	300.50	-9.9	29,103	-0.03%
2023/08/10	54	298.76	14.1	299.99	296.00	40	28,971	0.14%
2023/08/09	46.2	338.73	40.9	337.38	328.50	5.3	28,392	0.02%
2023/08/08	36.2	340.56	18	338.97	333.50	18.2	27,833	0.07%
2023/08/07	19.3	325.07	20	323.36	336.50	-0.7	27,317	0.00%
2023/08/04	37.2	302.85	31.9	306.57	306.00	5.3	27,098	0.02%
2023/08/02	27.1	313.22	36.3	297.49	297.00	-9.2	26,783	-0.03%
2023/08/01	13.1	316.38	19.2	318.55	319.00	-6.1	26,423	-0.02%
2023/07/31	44.1	340.11	19.2	319.34	314.00	24.9	26,171	0.10%
2023/07/28	33	343.39	35	341.27	347.50	-2	25,871	-0.01%
2023/07/27	14.1	337.00	18.2	335.91	332.00	-4.1	25,518	-0.02%
2023/07/26	26.4	339.85	25	340.06	333.00	1.4	25,212	0.01%
2023/07/25	49.1	367.51	30.1	365.13	352.50	19	24,586	0.08%
2023/07/24	55.4	334.54	64.1	337.11	354.50	-8.7	23,766	-0.04%
2023/07/21	67.1	316.82	71	315.57	322.50	-4	23,010	-0.02%
2023/07/20	19	301.89	21	303.48	305.00	-2	22,300	-0.01%
2023/07/19	32	312.47	29.2	309.98	298.50	2.8	22,068	0.01%
2023/07/18	24.1	301.61	45	304.69	312.50	-20.9	21,625	-0.10%
2023/07/17	35.1	298.16	28	298.46	293.50	7.1	20,944	0.03%
2023/07/14	36	298.53	31.1	291.40	296.00	4.9	20,668	0.02%
2023/07/13	131.4	323.54	119.2	322.27	295.50	12.2	20,034	0.06%	大買/大賣/
2023/07/12	46	291.86	69.7	293.92	304.00	-23.7	19,203	-0.12%
2023/07/11	39	278.14	47	278.34	276.50	-8	18,647	-0.04%
2023/07/10	42	270.27	40	271.46	273.50	2	18,304	0.01%
2023/07/07	16.1	261.46	18	260.83	261.00	-2	17,909	-0.01%
2023/07/06	17	266.00	19	265.37	264.00	-2	17,667	-0.01%
2023/07/05	24.1	264.40	17	264.74	265.00	7.1	17,349	0.04%
2023/07/04	32	260.84	59.4	262.25	272.50	-27.4	16,996	-0.16%
2023/07/03	32	249.48	25	251.50	248.00	7	16,641	0.04%
2023/06/30	9	239.22	16.3	238.95	243.50	-7.3	16,329	-0.04%
2023/06/29	8	230.69	11	232.09	233.00	-3	16,120	-0.02%
2023/06/28	9.1	232.96	5.1	231.92	227.00	4	15,875	0.03%
2023/06/27	14	238.21	7.1	235.32	233.00	6.9	15,635	0.04%
2023/06/26	19.4	249.73	13.4	247.64	243.50	6	15,298	0.04%
2023/06/21	18	258.25	24	257.88	260.00	-6	15,061	-0.04%
2023/06/20	15	254.83	22.7	253.25	256.00	-7.7	14,909	-0.05%
2023/06/19	11	250.00	7	252.21	252.50	4	14,742	0.03%
2023/06/16	22	254.61	44.2	254.24	254.50	-22.2	14,558	-0.15%
2023/06/15	24.5	247.28	27	246.74	246.00	-2.5	14,123	-0.02%
2023/06/14	12.2	243.02	35	241.34	242.50	-22.8	13,790	-0.17%
2023/06/13	20.2	244.39	25.1	243.26	245.00	-4.9	13,545	-0.04%
2023/06/12	52	246.68	38	245.12	243.00	14	13,144	0.11%
2023/06/09	50	235.89	63.6	234.08	240.50	-13.6	12,421	-0.11%
2023/06/08	42.2	219.21	38	220.92	219.00	4.2	11,937	0.04%
2023/06/07	27.3	219.77	56.1	215.17	224.50	-28.8	11,744	-0.24%
2023/06/06	20	208.70	41.7	209.30	209.00	-21.7	11,416	-0.19%
2023/06/05	12	204.71	23	205.15	211.50	-11	11,220	-0.10%
2023/06/02	18	201.08	45	205.71	203.00	-27	10,857	-0.25%
2023/06/01	14	186.32	14.9	187.65	190.50	-0.9	10,204	-0.01%
2023/05/31	32	185.05	30	186.70	186.50	2	9,895	0.02%
2023/05/30	19	183.05	18.2	183.70	184.50	0.8	9,695	0.01%
2023/05/29	40.2	182.41	49	183.24	186.00	-8.8	9,462	-0.09%
2023/05/26	35.1	187.95	31.1	188.49	185.00	4	9,012	0.04%
2023/05/25	7	179.21	39.5	181.14	180.00	-32.5	8,182	-0.40%
2023/05/24	6.1	163.99	15	164.93	165.00	-8.9	7,686	-0.12%
2023/05/23	2.1	160.49	1	161.50	160.00	1.1	7,391	0.01%
2023/05/22	9.3	161.15	5.5	161.77	161.50	3.8	7,261	0.05%
2023/05/19	2	162.75	21.1	162.31	164.00	-19.1	7,143	-0.27%
2023/05/18	22	157.16	61.4	155.86	159.50	-39.4	6,904	-0.57%
2023/05/17	15	147.63	39.3	148.99	149.50	-24.2	6,508	-0.37%
2023/05/16	22.5	143.02	39	143.00	144.50	-16.5	6,089	-0.27%
2023/05/15	7	136.93	4	137.75	135.50	3	5,715	0.05%
2023/05/12	17	139.24	4	138.50	139.00	13	5,663	0.23%
2023/05/11	5	141.30	15	141.47	141.00	-10	5,621	-0.18%
2023/05/10	9	138.17	14	138.82	139.50	-5	5,636	-0.09%
2023/05/09	10	139.00	27	138.76	139.00	-17	5,615	-0.30%
2023/05/08	1	135.50	3	136.33	135.00	-2	5,574	-0.04%
2023/05/05	3	137.00	3.2	137.00	137.00	-0.2	5,671	0.00%
2023/05/04	4	135.50	33	135.71	136.00	-29	5,687	-0.51%
2023/05/03	7	133.00	0	0.00	132.50	7	5,678	0.12%
2023/05/02	0	0.00	5.5	134.32	135.00	-5.5	5,777	-0.10%
2023/04/28	1.3	131.88	1	132.00	131.00	0.3	5,875	0.01%
2023/04/26	1	128.50	1	128.50	129.00	0	5,943	0.00%
2023/04/25	4	131.75	7	129.86	129.00	-3	5,983	-0.05%
2023/04/24	0	0.00	15	132.80	135.00	-15	5,966	-0.25%
2023/04/21	4	132.25	9	132.56	132.00	-5	6,020	-0.08%
2023/04/20	2	133.00	2	134.00	134.00	0	6,069	0.00%
2023/04/19	11	132.73	10.3	134.70	134.50	0.8	6,132	0.01%
2023/04/18	0	0.00	0.3	135.50	135.50	-0.3	6,115	0.00%
2023/04/17	0	0.00	2.1	135.48	135.00	-2.1	6,169	-0.03%
2023/04/14	1	134.50	10	134.75	134.50	-9	6,224	-0.14%
2023/04/13	16.7	132.67	5	132.40	132.00	11.7	6,302	0.19%
2023/04/12	5	135.50	3	136.67	136.50	2	6,266	0.03%
2023/04/11	3	135.17	13.1	135.47	135.50	-10.1	6,291	-0.16%
2023/04/10	1	134.00	8.2	135.37	136.50	-7.2	6,250	-0.12%
2023/04/07	8	134.81	0	0.00	134.00	8	6,227	0.13%
2023/04/06	3	136.50	6.3	136.76	138.00	-3.3	6,239	-0.05%
2023/03/31	0	0.00	4	133.38	133.50	-4	6,146	-0.07%
2023/03/30	2	133.25	8	133.19	133.00	-6	6,240	-0.10%
2023/03/29	10	130.00	31.3	129.50	130.00	-21.3	6,253	-0.34%
2023/03/28	3	127.17	5	128.00	128.00	-2	6,421	-0.03%
2023/03/27	3	128.17	6	128.33	128.00	-3	6,570	-0.05%
2023/03/24	10	127.90	38	127.99	129.00	-28	6,994	-0.40%
2023/03/23	2	125.25	11.1	124.82	126.00	-9.1	7,530	-0.12%
2023/03/22	6	123.17	16.7	122.47	123.50	-10.7	7,667	-0.14%
2023/03/21	2	120.00	1	120.00	120.00	1	7,596	0.01%
2023/03/20	4	118.50	7	119.71	120.00	-3	7,621	-0.04%
2023/03/17	13	117.92	4	118.25	118.50	9	7,610	0.12%
2023/03/16	1	119.50	2.1	119.74	119.50	-1.1	7,638	-0.01%
2023/03/15	3	119.00	6	119.58	119.00	-3	7,704	-0.04%
2023/03/14	4	116.63	0	0.00	117.50	4	7,723	0.05%
2023/03/13	2	117.25	6	119.00	118.50	-4	7,758	-0.05%
2023/03/10	0	0.00	15	119.53	120.00	-15	7,731	-0.19%
2023/03/09	9	118.83	20	119.80	119.00	-11	7,803	-0.14%
2023/03/08	15	116.83	0	0.00	117.00	15	7,802	0.19%
2023/03/07	1	119.00	8	119.81	119.50	-7	7,775	-0.09%
2023/03/06	16	118.47	5	118.60	118.50	11	7,823	0.14%
2023/03/03	6	119.42	2	118.50	119.00	4	8,044	0.05%
2023/03/02	2	118.00	2	119.75	120.00	0	8,078	0.00%
2023/03/01	3	118.33	4	118.88	120.50	-1	8,133	-0.01%
2023/02/24	5	121.80	3.1	120.52	119.00	1.9	8,196	0.02%
2023/02/23	6	120.50	26.1	120.79	120.50	-20.1	8,349	-0.24%
2023/02/22	2	117.25	6	116.83	117.50	-4	8,626	-0.05%
2023/02/21	7	116.36	0.2	117.00	116.50	6.8	8,830	0.08%
2023/02/20	7	116.71	0	0.00	116.50	7	9,029	0.08%
2023/02/17	13	118.42	1	119.50	117.50	12	9,090	0.13%
2023/02/16	6	121.00	12.1	120.50	121.00	-6.1	9,203	-0.07%
2023/02/15	6	118.83	6.1	119.49	119.00	-0.1	9,259	0.00%
2023/02/14	0	0.00	9.5	118.88	119.00	-9.5	9,307	-0.10%
2023/02/13	2.1	117.75	4.1	117.88	117.50	-2	9,392	-0.02%
2023/02/10	1.1	117.00	1	117.50	117.00	0.1	9,518	0.00%
2023/02/09	10.2	118.44	1	118.01	117.00	9.1	9,760	0.09%
2023/02/08	6	120.58	7.1	121.56	120.00	-1.1	9,879	-0.01%
2023/02/07	0	0.00	24.1	117.32	119.50	-24.1	9,880	-0.24%
2023/02/06	2.1	114.07	64	114.25	116.00	-61.9	9,766	-0.63%
2023/02/03	8	115.06	22	114.98	114.50	-14	9,695	-0.14%
2023/02/02	5	117.50	3	118.00	118.00	2	9,613	0.02%
2023/02/01	2	117.25	7	117.14	117.00	-5	9,610	-0.05%
2023/01/31	18	117.17	3	115.33	115.50	15	9,642	0.16%
2023/01/30	1.1	119.24	25.9	118.90	119.50	-24.8	9,570	-0.26%
2023/01/17	1	114.50	4	114.00	114.00	-3	9,451	-0.03%
2023/01/16	43	114.24	1	113.50	113.50	42	9,558	0.44%
2023/01/13	3	114.00	5	114.30	114.00	-2	9,583	-0.02%
2023/01/12	2	114.00	1	114.00	114.00	1	9,710	0.01%
2023/01/11	1	113.50	4.3	114.00	114.50	-3.3	10,011	-0.03%
2023/01/10	1	114.50	6.6	114.00	114.50	-5.6	10,444	-0.05%
2023/01/09	6	113.00	13	113.73	113.50	-7	10,464	-0.07%
2023/01/06	33	112.89	64	112.01	112.00	-31	10,450	-0.30%
2023/01/05	4	112.50	8.3	111.58	110.50	-4.3	10,448	-0.04%
2023/01/04	3	111.17	9.3	111.09	112.00	-6.3	10,370	-0.06%
2023/01/03	7	108.43	25	109.76	111.00	-18	10,354	-0.17%
2022/12/30	5	107.50	4	107.13	106.50	1	10,334	0.01%
2022/12/29	4	105.13	31	106.76	107.50	-27	10,358	-0.26%
2022/12/28	1	105.50	3	104.67	105.50	-2	10,389	-0.02%
2022/12/27	14	105.89	2	106.25	106.00	12	10,486	0.11%
2022/12/26	22	106.91	23	105.35	105.00	-1	10,496	-0.01%
2022/12/23	5	104.50	6	104.17	106.50	-1	10,489	-0.01%
2022/12/22	44	104.57	16.4	104.73	105.00	27.6	10,577	0.26%
2022/12/21	26	100.60	2	101.00	101.00	24	10,486	0.23%
2022/12/20	23	102.41	4	102.50	100.00	19	10,440	0.18%
2022/12/19	19.7	103.55	2	104.00	103.00	17.7	10,318	0.17%
2022/12/16	36.1	109.38	37	110.88	107.00	-0.9	10,187	-0.01%
2022/12/15	24	113.81	103.8	114.66	114.00	-79.7	9,893	-0.81%	大賣/
2022/12/14	15	105.33	26	106.98	107.00	-11	9,425	-0.12%
2022/12/13	4	103.00	10	103.80	102.50	-6	9,380	-0.06%
2022/12/12	0	0.00	6	102.00	102.50	-6	9,527	-0.06%
2022/12/09	8	101.94	3	101.50	102.50	5	9,695	0.05%
2022/12/08	14	102.36	5	102.90	102.50	9	9,983	0.09%
2022/12/07	66	101.26	6	100.67	101.00	60	10,046	0.60%
2022/12/06	19.5	105.08	0	0.00	103.50	19.5	10,246	0.19%
2022/12/05	14.1	109.29	5	109.40	108.00	9.1	10,310	0.09%
2022/12/02	4	111.12	7	111.14	111.00	-3	10,365	-0.03%
2022/12/01	8.1	111.94	22.5	111.25	112.50	-14.4	10,376	-0.14%
2022/11/30	7	108.21	3	109.50	108.00	4	10,259	0.04%
2022/11/29	3.2	107.48	2	107.75	108.00	1.2	10,182	0.01%
2022/11/28	5	108.60	4	108.50	108.50	1	10,151	0.01%
2022/11/25	16	109.53	23.1	109.31	107.50	-7.1	10,102	-0.07%
2022/11/24	2	106.00	5	106.40	107.00	-3	9,830	-0.03%
2022/11/23	6.6	106.50	7	106.43	105.50	-0.5	9,809	0.00%
2022/11/22	12.2	107.08	13	107.15	107.00	-0.8	9,772	-0.01%
2022/11/21	49.2	108.84	16	108.72	108.00	33.2	9,725	0.34%
2022/11/18	30	111.30	105.8	111.02	113.00	-75.8	9,512	-0.80%	大賣/
2022/11/17	15	105.33	22.4	105.91	107.00	-7.4	9,089	-0.08%
2022/11/16	11	101.85	23.4	102.45	104.00	-12.4	8,886	-0.14%
2022/11/15	13	98.51	4	99.08	99.00	9	8,682	0.10%
2022/11/14	14	99.33	14.1	99.48	100.50	-0.1	8,649	0.00%
2022/11/11	13	101.88	6.3	102.12	101.00	6.7	8,571	0.08%
2022/11/10	7	99.94	5	100.40	100.50	2	8,519	0.02%
2022/11/09	4	100.25	14.3	101.56	102.50	-10.3	8,495	-0.12%
2022/11/08	15	101.23	22	101.02	101.00	-7	8,550	-0.08%
2022/11/07	50	99.93	60.2	99.33	102.00	-10.2	8,528	-0.12%
2022/11/04	34	95.63	35.5	96.22	96.80	-1.5	8,287	-0.02%
2022/11/03	11	95.01	9.5	94.67	95.10	1.5	8,107	0.02%
2022/11/02	3	92.53	4	92.23	92.50	-1	7,989	-0.01%
2022/11/01	3	91.73	2	92.30	91.50	1	7,996	0.01%
2022/10/31	1	92.10	6	92.68	92.50	-5	8,003	-0.06%
2022/10/28	4	93.08	14	92.86	92.50	-10	8,131	-0.12%
2022/10/27	11	92.21	12.2	92.64	93.00	-1.2	8,161	-0.01%
2022/10/26	7	91.63	19.3	91.83	91.30	-12.3	8,133	-0.15%
2022/10/25	2	89.85	3	89.87	90.20	-1	8,121	-0.01%
2022/10/24	8	91.74	11	90.92	90.00	-3	8,135	-0.04%
2022/10/21	4	89.15	21	89.73	90.30	-17	8,075	-0.21%
2022/10/20	34.2	89.80	7	89.96	90.00	27.2	8,092	0.34%
2022/10/19	100	90.72	104	90.66	91.60	-4	8,056	-0.05%	大賣/
2022/10/18	22.1	89.05	61.7	89.83	89.30	-39.6	7,844	-0.50%
2022/10/17	6	79.27	4	82.10	83.10	2	7,549	0.03%
2022/10/14	9	83.57	4	83.48	82.10	5	7,581	0.07%
2022/10/13	2	82.80	4	83.15	82.90	-2	7,723	-0.03%
2022/10/12	7	82.76	8	83.00	82.70	-1	7,919	-0.01%
2022/10/11	1	83.40	2	82.60	82.90	-1	7,973	-0.01%
2022/10/07	29.3	86.05	4	84.95	84.80	25.3	7,914	0.32%
2022/10/06	9.3	90.21	9	89.34	89.00	0.3	7,802	0.00%
2022/10/05	14	91.12	8	90.85	90.60	6	7,777	0.08%
2022/10/04	6	90.48	11.8	90.97	90.70	-5.8	7,749	-0.07%
2022/10/03	3	87.13	4	88.08	88.40	-1	7,675	-0.01%
2022/09/30	2	87.25	2	88.10	88.30	0	7,713	0.00%
2022/09/29	8	89.55	3	90.73	88.90	5	7,691	0.07%
2022/09/28	5	89.20	7	89.27	88.40	-2	7,664	-0.03%
2022/09/27	10	88.82	11	89.11	89.00	-1	7,667	-0.01%
2022/09/26	8	90.26	8	89.70	89.20	0	7,668	0.00%
2022/09/23	5	92.64	7	93.17	92.20	-2	7,904	-0.03%
2022/09/22	6.1	89.62	12.2	91.66	93.00	-6.1	7,956	-0.08%
2022/09/21	26.7	90.92	35	90.76	90.00	-8.3	7,830	-0.11%
2022/09/20	28.2	94.63	72	94.19	93.20	-43.8	7,646	-0.57%
2022/09/19	39	95.52	7	95.74	95.30	32	7,475	0.43%
2022/09/16	12	94.63	17.2	95.08	93.70	-5.2	7,292	-0.07%
2022/09/15	7	93.07	49.3	95.57	95.50	-42.3	7,172	-0.59%
2022/09/14	21.2	91.54	12.3	91.83	91.00	8.9	6,920	0.13%
2022/09/13	52.5	93.78	26.3	94.08	92.90	26.3	6,768	0.39%
2022/09/12	25.2	89.90	35	90.24	91.10	-9.8	6,573	-0.15%
2022/09/08	10	85.13	23.3	85.18	86.20	-13.3	6,484	-0.21%
2022/09/07	2	80.45	2.1	80.78	80.30	-0.1	6,467	0.00%
2022/09/06	4.1	81.42	0	0.00	81.20	4.1	6,615	0.06%
2022/09/05	4	83.93	1	83.50	83.50	3	6,663	0.05%
2022/09/02	0.2	85.20	2	84.95	85.10	-1.8	6,708	-0.03%
2022/09/01	6	84.58	31	84.77	83.90	-25	6,762	-0.37%
2022/08/31	2	84.65	4	85.70	85.90	-2	6,740	-0.03%
2022/08/30	6	84.65	1	84.70	84.50	5	6,789	0.07%
2022/08/29	6	83.85	6	84.45	84.80	0	6,829	0.00%
2022/08/26	4	86.23	9	86.49	87.00	-5	6,799	-0.07%
2022/08/25	3	85.10	3	85.17	85.70	0	6,768	0.00%
2022/08/24	23	83.51	1	84.20	83.50	22	6,749	0.33%
2022/08/23	2	83.60	30	83.50	83.50	-28	6,791	-0.41%
2022/08/22	10	85.40	1	85.80	85.00	9	6,893	0.13%
2022/08/19	0.5	87.40	3	86.67	87.10	-2.5	6,903	-0.04%
2022/08/18	13	86.84	105.3	84.89	86.90	-92.3	6,890	-1.34%	大賣/
2022/08/17	16	83.74	38	84.36	85.30	-22	6,838	-0.32%
2022/08/16	29.2	84.15	4.4	84.07	83.60	24.8	6,825	0.36%
2022/08/15	28.4	84.80	45.2	85.25	85.20	-16.8	6,797	-0.25%
2022/08/12	39.2	82.25	4.5	82.24	82.80	34.7	6,669	0.52%
2022/08/11	45	80.57	17.5	80.75	80.30	27.5	6,549	0.42%
2022/08/10	12	79.23	2	79.40	79.30	10	6,543	0.15%
2022/08/09	43	79.45	3	79.53	79.90	40	6,553	0.61%
2022/08/08	5.1	79.51	1	79.70	79.70	4.1	6,590	0.06%
2022/08/05	7	80.30	8.3	80.46	80.60	-1.3	6,588	-0.02%
2022/08/04	38.7	80.31	11.2	80.04	79.60	27.5	6,598	0.42%
2022/08/03	37.5	92.17	16	92.19	92.30	21.5	6,507	0.33%
2022/08/02	27.4	92.15	1	92.10	92.20	26.4	6,427	0.41%
2022/08/01	19	92.58	7	92.81	93.30	12	6,343	0.19%
2022/07/29	10	91.42	3	90.60	91.40	7	6,304	0.11%
2022/07/28	11.1	91.87	6	92.08	90.70	5.1	6,307	0.08%
2022/07/27	27	89.85	4	90.25	91.00	23	6,285	0.37%
2022/07/26	4.3	90.27	10	91.50	89.80	-5.8	6,222	-0.09%
2022/07/25	6	94.48	16	94.28	94.00	-10	6,130	-0.16%
2022/07/22	22.4	96.27	17	95.86	95.30	5.4	6,050	0.09%
2022/07/21	21	97.20	17	97.42	97.90	4	5,927	0.07%
2022/07/20	4	95.60	18	96.06	96.80	-14	5,880	-0.24%
2022/07/19	39	93.65	21.3	93.83	93.80	17.7	5,812	0.30%
2022/07/18	12	90.37	13.2	90.01	91.80	-1.2	5,674	-0.02%
2022/07/14	7.1	86.60	6	85.67	87.40	1.1	5,744	0.02%
2022/07/13	0	0.00	7	85.76	86.00	-7	5,840	-0.12%
2022/07/12	10.1	83.65	67	83.98	83.40	-56.9	5,872	-0.97%
2022/07/11	77	87.70	69.1	88.88	87.50	7.9	5,853	0.13%
2022/07/08	66	88.33	12	88.61	89.30	54	5,914	0.91%
2022/07/07	12	85.72	8	86.36	86.70	4	5,950	0.07%
2022/07/06	13	86.77	13.1	87.29	86.00	-0.1	6,044	0.00%
2022/07/05	8	84.56	13.6	85.65	86.20	-5.6	6,044	-0.09%
2022/07/04	3	82.30	4	82.83	83.40	-1	6,076	-0.02%
2022/07/01	12.2	82.94	4.2	84.12	81.50	8	6,107	0.13%
2022/06/30	5.2	88.64	2	89.10	88.70	3.2	5,859	0.05%
2022/06/29	1	91.50	0	0.00	92.00	1	5,812	0.02%
2022/06/28	0.1	93.30	1	93.20	93.00	-0.9	5,798	-0.02%
2022/06/27	2.2	95.10	0	0.00	95.30	2.2	5,842	0.04%
2022/06/24	1	93.40	1	92.90	94.10	0	5,882	0.00%
2022/06/23	2.1	93.00	1	92.60	92.30	1.1	5,883	0.02%
2022/06/22	2.2	94.12	2	93.70	92.10	0.2	5,892	0.00%
2022/06/21	5	95.38	3	94.90	96.50	2	5,892	0.03%
2022/06/20	3.1	96.89	202	94.96	93.90	-198.9	5,958	-3.34%	大賣/鉅額交易
2022/06/17	2.2	97.53	2	97.55	98.00	0.2	6,056	0.00%
2022/06/16	15.5	101.43	0	0.00	98.80	15.5	6,177	0.25%
2022/06/15	52.1	100.71	9	102.28	100.00	43.1	6,163	0.70%
2022/06/14	44	103.90	5	102.70	104.00	39	6,154	0.63%
2022/06/13	8.1	105.82	3	105.67	106.00	5.1	6,167	0.08%
2022/06/10	55	109.75	4	110.00	109.50	51	6,272	0.81%
2022/06/09	5.1	114.01	1	115.00	114.00	4.1	6,453	0.06%
2022/06/08	36	114.57	3	115.33	114.50	33	6,731	0.49%
2022/06/07	2	113.50	3	112.33	114.00	-1	6,811	-0.01%
2022/06/06	25	110.78	0	0.00	110.50	25	6,889	0.36%
2022/06/02	25	111.74	3	112.00	110.50	22	7,007	0.31%
2022/06/01	34	113.22	2.1	112.98	112.50	32	7,227	0.44%
2022/05/31	7	112.64	4	112.25	113.00	3	7,306	0.04%
2022/05/30	5	112.90	4	112.25	112.50	1	7,376	0.01%
2022/05/27	4	107.75	15	108.17	108.00	-11	7,348	-0.15%
2022/05/26	55	105.52	0	0.00	105.00	55	7,523	0.73%
2022/05/25	5	105.30	0	0.00	105.50	5	7,686	0.07%
2022/05/24	3	105.17	2	105.50	104.50	1	7,831	0.01%
2022/05/23	8	106.00	1	105.50	105.50	7	7,936	0.09%
2022/05/20	9	107.28	0	0.00	107.00	9	8,155	0.11%
2022/05/19	4	108.13	2	109.00	109.00	2	8,269	0.02%
2022/05/18	1	109.00	3	109.83	110.50	-2	8,338	-0.02%
2022/05/17	2	108.00	5	109.00	108.50	-3	8,414	-0.04%
2022/05/16	6	109.50	2	108.00	107.50	4	8,507	0.05%
2022/05/13	1.4	106.71	5.1	107.13	108.00	-3.7	8,587	-0.04%
2022/05/12	5	105.70	6	106.00	105.50	-1	8,662	-0.01%
2022/05/11	6.5	107.04	3	106.33	106.00	3.5	8,893	0.04%
2022/05/10	0.1	108.00	5	108.70	110.00	-4.9	8,902	-0.06%
2022/05/09	8	110.25	2	110.00	110.00	6	9,013	0.07%
2022/05/06	23.1	111.31	10.1	111.31	111.50	13	9,231	0.14%
2022/05/05	10	115.50	4.3	115.54	114.50	5.7	9,365	0.06%
2022/05/04	6.2	113.48	9.1	113.65	115.00	-2.9	9,416	-0.03%
2022/05/03	2.1	110.93	3.1	109.98	111.00	-1	9,440	-0.01%
2022/04/29	10	109.55	0.1	111.50	108.50	9.9	9,485	0.10%
2022/04/28	4	107.38	4.1	108.88	108.00	-0.1	9,529	0.00%
2022/04/27	1	106.00	0.2	107.75	107.50	0.8	9,616	0.01%
2022/04/26	7	108.29	16	108.38	108.50	-9	9,599	-0.09%
2022/04/25	6.2	108.02	2	108.50	107.00	4.2	9,596	0.04%
2022/04/22	7	112.86	0	0.00	111.50	7	9,530	0.07%
2022/04/21	15	115.20	1.1	113.64	113.50	13.9	9,544	0.15%
2022/04/20	13	114.88	5.2	115.52	116.00	7.8	9,565	0.08%
2022/04/19	2	113.25	5	114.30	113.50	-3	9,539	-0.03%
2022/04/18	21.1	110.82	7	111.36	111.00	14.1	9,657	0.15%
2022/04/15	9	113.39	4.7	114.22	112.50	4.3	9,847	0.04%
2022/04/14	6.3	115.38	3	115.67	114.50	3.3	10,028	0.03%
2022/04/13	5	115.70	1	115.50	116.00	4	10,073	0.04%
2022/04/12	14	117.00	4	117.63	117.00	10	10,092	0.10%
2022/04/11	6.1	119.67	8.2	119.87	119.50	-2.1	10,188	-0.02%
2022/04/08	14.2	121.61	4	121.50	122.50	10.2	10,174	0.10%
2022/04/07	13.3	124.25	10	124.35	122.50	3.3	10,113	0.03%
2022/04/06	15.3	128.02	7	127.57	127.50	8.3	10,048	0.08%
2022/04/01	8	127.94	3	128.83	130.50	5	10,021	0.05%
2022/03/31	6	129.42	7	129.93	130.00	-1	10,067	-0.01%
2022/03/30	9	131.22	1	130.00	130.00	8	10,111	0.08%
2022/03/29	8	131.44	6.4	131.47	131.00	1.6	10,208	0.02%
2022/03/28	4	129.25	6	129.67	131.50	-2	10,345	-0.02%
2022/03/25	14	130.61	13	130.46	130.50	1	10,598	0.01%
2022/03/24	8	128.75	5	128.90	129.50	3	10,745	0.03%
2022/03/23	28	129.39	11	129.55	129.00	17	10,883	0.16%
2022/03/22	17.3	126.57	12.2	127.09	128.50	5.1	11,334	0.04%
2022/03/21	39.4	133.38	4	133.25	131.00	35.4	11,369	0.31%
2022/03/18	6	130.67	3	130.67	130.50	3	11,535	0.03%
2022/03/17	12	130.71	6	131.83	130.50	6	12,011	0.05%
2022/03/16	11	126.91	6	127.67	127.00	5	12,303	0.04%
2022/03/15	12	126.96	4.1	127.30	126.00	7.9	12,771	0.06%
2022/03/14	29	129.21	22.1	129.39	130.50	6.9	13,145	0.05%
2022/03/11	41.2	133.35	5	132.40	133.00	36.2	13,092	0.28%
2022/03/10	28	138.59	14	140.29	138.50	14	13,162	0.11%
2022/03/09	22	135.89	14	136.46	136.00	8	13,254	0.06%
2022/03/08	17	137.35	10	137.25	135.50	7	13,304	0.05%
2022/03/07	34	140.37	5.3	140.81	139.50	28.7	13,326	0.22%
2022/03/04	8	147.38	13	148.23	148.00	-5	13,289	-0.04%
2022/03/03	5	148.50	17	149.62	148.50	-12	13,403	-0.09%
2022/03/02	10	146.40	3.5	146.00	146.00	6.5	13,442	0.05%
2022/03/01	10.7	144.94	22	145.50	145.50	-11.3	13,445	-0.08%
2022/02/25	21.2	139.91	5	140.70	140.00	16.2	13,345	0.12%
2022/02/24	13.3	142.66	5	141.60	141.00	8.3	13,363	0.06%
2022/02/23	1.2	145.25	26.2	144.20	148.00	-25	13,405	-0.19%
2022/02/22	45.1	141.17	20	140.48	140.00	25.1	13,560	0.19%
2022/02/21	23	147.65	5	149.20	147.50	18	13,689	0.13%
2022/02/18	6	151.00	7	151.43	152.50	-1	13,886	-0.01%
2022/02/17	9	153.28	4	153.25	152.50	5	14,252	0.04%
2022/02/16	5	151.80	4	150.88	151.50	1	14,789	0.01%
2022/02/15	9	149.44	15.8	150.02	149.50	-6.8	15,392	-0.04%
2022/02/14	6	144.17	8	144.75	143.50	-2	15,733	-0.01%
2022/02/11	19	149.92	16	151.19	148.00	3	16,225	0.02%
2022/02/10	0	0.00	6	149.92	150.00	-6	16,909	-0.04%
2022/02/09	9	152.67	6.1	152.17	152.50	3	17,851	0.02%
2022/02/08	30	150.50	29.2	150.55	152.50	0.8	18,397	0.00%
2022/02/07	0	0.00	15	143.87	146.00	-15	18,438	-0.08%
2022/01/26	7	138.43	7	138.64	137.50	0	18,851	0.00%
2022/01/25	1	139.00	0.2	142.00	142.00	0.8	19,252	0.00%
2022/01/24	5	136.30	9	137.28	140.00	-4	19,863	-0.02%
2022/01/21	1	139.52	3	141.50	141.00	-2	20,164	-0.01%
2022/01/20	15	142.67	6	142.83	142.00	9	20,174	0.04%
2022/01/19	5	143.10	5	143.10	143.50	0	20,165	0.00%
2022/01/18	5	143.50	21.1	144.74	143.00	-16.1	20,268	-0.08%
2022/01/17	16	139.19	11	140.59	140.50	5	20,318	0.02%
2022/01/14	7.1	136.23	7	137.71	138.50	0.1	20,520	0.00%
2022/01/13	0	0.00	1	141.00	139.50	-1	21,100	0.00%
2022/01/12	3	141.17	1	144.50	142.00	2	21,156	0.01%
2022/01/11	30.3	142.40	0	0.00	141.00	30.3	21,319	0.14%
2022/01/10	6	141.75	7	146.29	149.00	-1	21,764	0.00%
2022/01/07	26	147.62	13	147.69	147.50	13	21,736	0.06%
2022/01/06	7	151.71	21	153.10	154.50	-14	21,802	-0.06%
2022/01/05	3	154.17	23	154.09	154.00	-20	22,262	-0.09%
2022/01/04	44	153.13	17	156.56	152.50	27	23,353	0.12%
2022/01/03	3	154.50	6	156.58	156.50	-3	24,034	-0.01%
2021/12/30	7	154.00	2	154.00	155.50	5	24,047	0.02%
2021/12/29	12	154.96	3	154.50	154.00	9	24,031	0.04%
2021/12/28	4	155.88	8	156.94	156.50	-4	24,030	-0.02%
2021/12/27	7	157.64	7	157.64	155.00	0	24,009	0.00%
2021/12/24	4	155.50	2	156.25	156.00	2	23,957	0.01%
2021/12/23	10	156.45	5.3	155.59	155.00	4.7	23,949	0.02%
2021/12/22	15	155.83	21	157.14	157.00	-6	23,896	-0.03%
2021/12/21	18	151.89	25	152.92	155.00	-7	23,739	-0.03%
2021/12/20	22	154.52	19	155.50	153.50	3	23,512	0.01%
2021/12/17	16	154.50	7.1	155.35	154.50	8.9	23,365	0.04%
2021/12/16	15.1	161.07	28.1	160.89	158.00	-13	23,232	-0.06%
2021/12/15	14.2	153.07	8.1	153.25	152.50	6.1	22,701	0.03%
2021/12/14	28	154.07	8	153.00	151.50	20	22,456	0.09%
2021/12/13	9	158.50	11.1	157.43	160.00	-2.1	22,105	-0.01%
2021/12/10	22	150.25	28.1	150.42	152.50	-6.1	21,555	-0.03%
2021/12/09	15.4	147.13	26.2	147.60	148.00	-10.8	21,107	-0.05%
2021/12/08	19.1	140.78	65.7	140.14	142.50	-46.6	20,581	-0.23%
2021/12/07	15	133.13	11	133.91	132.50	4	20,071	0.02%
2021/12/06	37.2	134.26	29	134.12	134.50	8.2	19,908	0.04%
2021/12/03	7.1	141.00	26.2	140.63	141.00	-19.1	19,687	-0.10%
2021/12/02	9	137.06	7.1	136.51	136.50	2	19,627	0.01%
2021/12/01	24.1	137.27	14	137.46	139.00	10.1	19,526	0.05%
2021/11/30	19	136.18	39.4	136.56	136.00	-20.4	19,466	-0.10%
2021/11/29	32	130.14	24.5	129.51	132.00	7.5	19,444	0.04%
2021/11/26	18.1	133.81	12.4	134.81	135.00	5.7	19,377	0.03%
2021/11/25	4.1	134.51	3	134.33	134.00	1.1	19,277	0.01%
2021/11/24	12	133.04	18	133.94	134.00	-6	19,241	-0.03%
2021/11/23	18.2	134.02	24	134.29	134.50	-5.8	19,141	-0.03%
2021/11/22	30	138.62	14	138.71	138.00	16	18,983	0.08%
2021/11/19	17.3	141.06	32	141.42	141.00	-14.7	18,878	-0.08%
2021/11/18	51	142.23	18.3	140.43	138.50	32.7	18,774	0.17%
2021/11/17	20.2	138.73	30	140.87	143.00	-9.8	18,459	-0.05%
2021/11/16	15.1	139.70	41.2	139.99	140.50	-26.1	18,248	-0.14%
2021/11/15	45.3	137.75	35	138.99	136.00	10.3	17,904	0.06%
2021/11/12	47	133.04	41	134.60	135.50	6	17,418	0.03%
2021/11/11	27	137.37	29.2	138.53	137.00	-2.2	16,805	-0.01%
2021/11/10	20	137.73	44.2	138.22	139.00	-24.2	16,617	-0.15%
2021/11/09	57	136.18	61.5	136.02	136.50	-4.5	16,104	-0.03%
2021/11/08	60.3	131.74	72.7	130.73	133.50	-12.4	15,262	-0.08%
2021/11/05	40	124.83	86.2	126.48	124.00	-46.2	14,409	-0.32%
2021/11/04	21	122.90	18	122.11	121.00	3	13,781	0.02%
2021/11/03	18	121.19	40.8	121.57	123.00	-22.8	13,598	-0.17%
2021/11/02	32.6	119.96	32	118.69	118.50	0.6	13,020	0.00%
2021/11/01	38.5	117.57	63	118.35	119.50	-24.5	12,583	-0.19%
2021/10/29	21.5	111.41	33.5	110.20	112.50	-12	11,904	-0.10%
2021/10/28	4	107.75	14	107.29	107.50	-10	11,594	-0.09%
2021/10/27	12	107.58	18	107.47	108.00	-6	11,525	-0.05%
2021/10/26	5	106.90	4	106.88	105.50	1	11,465	0.01%
2021/10/25	8	104.56	12	104.71	104.00	-4	11,395	-0.04%
2021/10/22	13	105.69	17	105.68	105.00	-4	11,377	-0.04%
2021/10/21	51	112.18	42	111.65	106.50	9	11,294	0.08%
2021/10/20	7	109.93	17.9	109.74	110.00	-10.9	10,860	-0.10%
2021/10/19	11	108.64	36.1	108.62	110.00	-25.1	10,784	-0.23%
2021/10/18	42	109.98	48.2	109.96	107.00	-6.2	10,665	-0.06%
2021/10/15	11	106.32	37	106.34	107.00	-26	10,137	-0.26%
2021/10/14	17	104.88	20	104.50	104.50	-3	9,964	-0.03%
2021/10/13	30	105.72	56.1	105.85	107.00	-26.1	9,776	-0.27%
2021/10/12	62.1	105.12	53.6	104.61	105.00	8.5	9,222	0.09%
2021/10/08	41	95.56	70	99.60	100.50	-29	8,078	-0.36%
2021/10/07	3	87.30	31.2	90.92	91.80	-28.2	7,290	-0.39%
2021/10/06	3	84.93	4	84.55	83.50	-1	7,296	-0.01%
2021/10/05	5	84.00	0	0.00	84.90	5	7,486	0.07%
2021/10/04	4	85.80	0.6	86.52	84.80	3.4	7,591	0.04%
2021/10/01	6	86.40	5	86.42	86.00	1	7,741	0.01%
2021/09/30	13.1	86.49	4	86.83	86.80	9.1	7,810	0.12%
2021/09/29	19	87.25	3	86.80	86.90	16	7,877	0.20%
2021/09/28	3	89.93	1	89.60	89.70	2	7,928	0.03%
2021/09/27	7	90.81	2	90.70	90.50	5	7,945	0.06%
2021/09/24	6	92.97	2	92.55	92.10	4	7,949	0.05%
2021/09/23	3	92.53	9	92.59	93.00	-6	7,945	-0.08%
2021/09/22	1	89.00	3	91.17	91.00	-2	7,995	-0.03%
2021/09/17	5	90.62	4	91.10	91.10	1	8,137	0.01%
2021/09/16	1	89.70	12.5	90.61	90.90	-11.5	8,304	-0.14%
2021/09/15	11.5	89.05	1	89.10	89.00	10.5	8,329	0.13%
2021/09/14	2	90.70	6	90.50	90.20	-4	8,458	-0.05%
2021/09/13	3	90.40	5	90.98	90.10	-2	8,842	-0.02%
2021/09/10	5	89.80	1	89.90	90.30	4	9,126	0.04%
2021/09/09	2	88.30	1	88.40	89.90	1	9,546	0.01%
2021/09/08	2	89.65	3	89.50	87.70	-1	9,669	-0.01%
2021/09/07	12	92.23	10	92.47	91.30	2	9,625	0.02%
2021/09/06	5	91.22	12	91.28	90.70	-7	9,556	-0.07%
2021/09/03	0	0.00	10.1	89.99	90.20	-10.1	9,531	-0.11%
2021/09/02	15	90.02	12	90.93	88.80	3	9,559	0.03%
2021/09/01	27	89.17	30	89.65	91.50	-3	9,567	-0.03%
2021/08/31	1	85.90	9	86.39	87.80	-8	9,523	-0.08%
2021/08/30	13.2	85.31	2	85.60	85.30	11.2	9,551	0.12%
2021/08/27	3	86.10	1	86.40	86.30	2	9,540	0.02%
2021/08/26	10	86.44	2	86.10	86.00	8	9,584	0.08%
2021/08/25	8	86.06	6	86.97	87.20	2	9,663	0.02%
2021/08/24	20	86.65	25	86.32	86.20	-5	9,735	-0.05%
2021/08/23	12	83.18	4	83.25	83.20	8	9,652	0.08%
2021/08/20	7.5	82.41	11	82.05	81.50	-3.5	9,748	-0.04%
2021/08/19	11	84.01	3	83.90	83.10	8	9,724	0.08%
2021/08/18	10.4	84.04	9	84.34	86.40	1.4	9,819	0.01%
2021/08/17	10	87.91	6	87.12	85.60	4	10,014	0.04%
2021/08/16	15	88.59	7	87.90	88.10	8	10,070	0.08%
2021/08/13	4	92.15	2	92.85	92.50	2	10,272	0.02%
2021/08/12	3.3	91.45	12	92.85	94.60	-8.7	10,641	-0.08%
2021/08/11	16.2	94.30	0	0.00	92.80	16.2	10,843	0.15%
2021/08/10	4	97.85	3	97.73	97.60	1	11,111	0.01%
2021/08/09	4	99.73	12	100.13	99.10	-8	11,543	-0.07%
2021/08/06	3	97.03	1	97.70	97.90	2	11,848	0.02%
2021/08/05	5.1	97.22	2.9	97.57	97.20	2.2	12,496	0.02%
2021/08/04	2	98.95	2	99.40	99.30	0	12,478	0.00%
2021/08/03	6	98.75	0	0.00	98.50	6	12,714	0.05%
2021/08/02	5	99.86	3	99.83	99.50	2	13,015	0.02%
2021/07/30	0	0.00	1	99.80	100.00	-1	13,181	-0.01%
2021/07/29	7	98.99	6	99.30	98.80	1	13,315	0.01%
2021/07/28	6	99.67	4	101.50	99.50	2	13,431	0.01%
2021/07/27	15	103.53	7	103.57	101.00	8	13,611	0.06%
2021/07/26	9	102.28	31.1	100.98	101.00	-22.1	13,723	-0.16%
2021/07/23	8.5	97.74	0	0.00	97.00	8.5	13,571	0.06%
2021/07/22	1	97.00	5	98.44	97.30	-4	13,652	-0.03%
2021/07/21	23.1	96.53	9	97.59	96.10	14.1	13,730	0.10%
2021/07/20	3	99.57	8	99.09	98.90	-5	13,774	-0.04%
2021/07/19	13.2	99.91	11	99.07	100.00	2.2	13,920	0.02%
2021/07/16	4	98.35	6	98.05	97.80	-2	13,929	-0.01%
2021/07/15	8	96.21	6	97.40	97.40	2	13,973	0.01%
2021/07/14	19	96.43	10	96.41	95.30	9	14,038	0.06%
2021/07/13	16	97.76	7.1	98.33	97.20	9	14,178	0.06%
2021/07/12	65.1	99.32	13	98.37	97.60	52.1	14,447	0.36%
2021/07/09	15	101.63	10	101.75	101.00	5	14,393	0.03%
2021/07/08	24	106.15	6	105.67	105.50	18	14,472	0.12%
2021/07/07	9	111.94	11.1	112.23	113.00	-2.1	14,399	-0.01%
2021/07/06	28	112.95	21.5	112.33	112.50	6.5	14,384	0.05%
2021/07/05	20	109.85	21.5	111.09	111.50	-1.5	14,430	-0.01%
2021/07/02	22	106.50	0	0.00	107.00	22	14,340	0.15%
2021/07/01	5	107.70	12	106.75	107.00	-7	14,338	-0.05%
2021/06/30	16	106.97	6	107.50	107.50	10	14,348	0.07%
2021/06/29	19	108.21	28	109.25	106.50	-9	14,334	-0.06%
2021/06/28	27	107.87	21.5	107.92	110.00	5.5	14,388	0.04%
2021/06/25	71.1	109.93	25	108.90	108.50	46.1	14,245	0.32%
2021/06/24	11.2	111.51	3	112.33	112.00	8.2	14,121	0.06%
2021/06/23	34	111.69	4	111.75	110.50	30	14,188	0.21%
2021/06/22	35.1	113.33	12	117.75	111.00	23.1	14,126	0.16%
2021/06/21	16	120.16	13	119.62	118.00	3	13,793	0.02%
2021/06/18	26.3	122.50	40.2	122.78	125.00	-13.9	13,541	-0.10%
2021/06/17	2	111.50	17	114.62	116.00	-15	13,286	-0.11%
2021/06/16	7	112.50	7	112.21	112.00	0	13,203	0.00%
2021/06/15	13	113.15	2	113.00	112.50	11	13,380	0.08%
2021/06/11	2	112.00	2	111.00	111.00	0	13,419	0.00%
2021/06/10	9	113.33	10	113.95	114.00	-1	13,623	-0.01%
2021/06/09	20	113.58	5	113.60	113.50	15	13,743	0.11%
2021/06/08	3.1	112.16	1.5	112.50	110.50	1.6	13,739	0.01%
2021/06/07	3	108.17	4	108.63	111.50	-1	13,982	-0.01%
2021/06/03	0	0.00	16	111.25	114.00	-16	14,526	-0.11%
2021/06/02	8.2	112.28	1	113.50	110.00	7.2	14,698	0.05%
2021/06/01	11	114.27	5	114.60	113.50	6	14,626	0.04%
2021/05/31	5	108.80	16	109.31	110.00	-11	14,522	-0.08%
2021/05/28	8	108.06	6	108.25	108.00	2	14,490	0.01%
2021/05/27	13	104.19	2	103.50	105.00	11	14,401	0.08%
2021/05/26	17	105.65	19	102.66	103.00	-2	14,398	-0.01%
2021/05/25	14	102.83	18.9	105.01	106.00	-4.8	14,306	-0.03%
2021/05/24	4	97.83	6.4	98.58	99.10	-2.4	14,150	-0.02%
2021/05/21	37.3	99.34	53.5	99.32	99.60	-16.2	14,500	-0.11%
2021/05/20	49.4	103.30	19	103.66	102.00	30.4	14,231	0.21%
2021/05/19	26.5	114.45	21	114.95	113.00	5.5	13,924	0.04%
2021/05/18	29.2	110.47	39.5	110.69	115.00	-10.4	13,880	-0.07%
2021/05/17	34.7	106.47	58	105.68	106.50	-23.3	13,825	-0.17%
2021/05/14	43.4	102.16	55	102.12	100.00	-11.6	13,398	-0.09%
2021/05/13	55.3	94.84	28.3	95.64	97.20	27	13,010	0.21%
2021/05/12	3	104.00	4	104.00	104.00	-1	12,347	-0.01%
2021/05/11	35.5	117.65	5	117.10	115.50	30.5	12,296	0.25%
2021/05/10	30	127.52	42	127.23	128.00	-12	12,100	-0.10%
2021/05/07	13	120.15	6	122.33	122.00	7	11,789	0.06%
2021/05/06	27	120.46	35.3	121.49	120.00	-8.3	11,685	-0.07%
2021/05/05	4.2	125.07	14	125.75	123.50	-9.9	11,554	-0.09%
2021/05/04	27.2	125.14	17.4	124.47	121.50	9.8	11,406	0.09%
2021/05/03	29.2	130.84	35	130.54	125.00	-5.9	11,245	-0.05%
2021/04/29	6	120.58	14	121.64	123.00	-8	11,012	-0.07%
2021/04/28	21	120.26	9	120.39	120.50	12	10,953	0.11%
2021/04/27	33	118.58	22.1	117.75	119.00	10.9	10,947	0.10%
2021/04/26	18	114.33	24	112.92	117.00	-6	10,762	-0.06%
2021/04/23	15	109.20	15	108.97	111.00	0	10,613	0.00%
2021/04/22	9.2	105.18	28	104.64	104.00	-18.8	10,485	-0.18%
2021/04/21	11.2	106.60	3	107.17	106.50	8.2	10,433	0.08%
2021/04/20	18	107.42	9	108.11	108.00	9	10,536	0.09%
2021/04/19	15	109.43	15.6	111.22	110.00	-0.6	10,499	-0.01%
2021/04/16	32.2	113.38	26.1	115.13	115.50	6.1	10,319	0.06%
2021/04/15	11.4	108.73	47	108.62	108.00	-35.6	10,045	-0.35%
2021/04/14	6	105.00	5	105.30	107.50	1	9,963	0.01%
2021/04/13	44	103.81	2	100.50	101.50	42	9,837	0.43%
2021/04/12	1	106.00	9	106.11	104.00	-8	9,844	-0.08%
2021/04/09	14	101.50	3	102.17	102.00	11	9,781	0.11%
2021/04/08	2	99.00	3	99.67	98.80	-1	9,660	-0.01%
2021/04/07	1	99.31	2	100.70	100.50	-1	9,626	-0.01%
2021/04/06	0	99.20	7	99.37	99.60	-7	9,614	-0.07%
2021/04/01	14	98.66	1	98.50	98.60	13	9,580	0.14%
2021/03/31	5	99.46	38	99.48	99.80	-33	9,513	-0.35%
2021/03/30	12	97.17	1	97.40	96.80	11	9,388	0.12%
2021/03/29	4	97.40	23	98.30	97.50	-19	9,386	-0.20%
2021/03/26	41	96.75	37	95.96	97.30	4	9,390	0.04%
2021/03/25	7	93.76	5	93.90	94.80	2	9,360	0.02%
2021/03/24	6	96.57	2	97.35	95.80	4	9,397	0.04%
2021/03/23	2	95.90	1	95.70	96.70	1	9,391	0.01%
2021/03/22	26	97.85	16.2	97.91	97.10	9.8	9,377	0.10%
2021/03/19	12	96.30	4	96.23	96.80	8	9,286	0.09%
2021/03/18	9	96.32	29	96.25	96.20	-20	9,267	-0.22%
2021/03/17	24	94.15	14	95.17	93.70	10	9,111	0.11%
2021/03/16	34	93.01	13	94.82	95.50	21	9,134	0.23%
2021/03/15	4	95.20	8	95.49	94.70	-4	9,070	-0.04%
2021/03/12	6	94.47	4	93.63	93.50	2	9,105	0.02%
2021/03/11	8	94.73	21	95.20	95.80	-13	9,014	-0.14%
2021/03/10	10	90.23	37	92.24	92.40	-27	8,729	-0.31%
2021/03/09	8	90.01	24	90.07	90.60	-16	8,454	-0.19%
2021/03/08	2	88.80	42	87.46	87.40	-40	8,222	-0.49%
2021/03/05	37	84.29	5	84.06	85.40	32	8,024	0.40%
2021/03/04	3	85.17	7	85.37	85.00	-4	8,003	-0.05%
2021/03/03	2	83.70	2	84.60	84.60	0	8,022	0.00%
2021/03/02	2	86.20	41	87.05	85.30	-39	7,980	-0.49%
2021/02/26	29	86.77	20	87.76	87.00	9	7,937	0.11%
2021/02/25	13	88.48	10	88.26	88.00	3	7,912	0.04%
2021/02/24	38	89.47	17	88.95	88.20	21	8,013	0.26%
2021/02/23	55	90.04	160	91.09	90.20	-105	8,056	-1.30%	大賣/鉅額交易
2021/02/22	127	86.23	63	86.55	87.80	64	7,612	0.84%	大買/
2021/02/19	25	84.03	20.4	84.30	85.00	4.6	7,414	0.06%
2021/02/18	28	84.22	18	84.82	85.30	10	7,308	0.14%
2021/02/17	35.2	84.84	69	83.62	85.10	-33.8	7,090	-0.48%
2021/02/05	4	79.08	7	79.23	79.10	-3	6,712	-0.04%
2021/02/04	8	77.24	10	79.11	77.00	-2	6,653	-0.03%
2021/02/03	1	78.60	1	78.80	78.70	0	6,657	0.00%
2021/02/02	2	78.25	10	78.08	78.10	-8	6,707	-0.12%
2021/02/01	19	76.94	0	0.00	77.20	19	6,705	0.28%
2021/01/29	0	0.00	1	79.60	78.90	-1	6,681	-0.01%
2021/01/28	0	0.00	4	80.73	78.90	-4	6,647	-0.06%
2021/01/27	1	81.00	14	80.80	80.20	-13	6,585	-0.20%
2021/01/26	2	80.55	7	80.87	79.60	-5	6,558	-0.08%
2021/01/25	0	0.00	40	79.95	80.60	-40	6,531	-0.61%
2021/01/22	12	76.54	16.2	78.14	78.60	-4.2	6,476	-0.06%
2021/01/21	11	75.43	11	75.81	76.10	0	6,645	0.00%
2021/01/20	42	77.16	4	76.10	76.00	38	7,126	0.53%
2021/01/19	0	0.00	1	79.50	79.70	-1	6,990	-0.01%
2021/01/18	4	78.88	1.1	80.42	79.00	2.9	7,009	0.04%
2021/01/15	0	0.00	3	80.23	79.90	-3	6,970	-0.04%
2021/01/14	9	81.12	2	81.00	80.60	7	6,955	0.10%
2021/01/13	0	0.00	29	80.68	81.30	-29	6,921	-0.42%
2021/01/12	2	79.45	4	79.38	79.00	-2	6,807	-0.03%
2021/01/11	5	78.60	0	0.00	79.20	5	6,749	0.07%
2021/01/08	4	78.33	37	78.92	79.10	-33	6,695	-0.49%
2021/01/07	16	76.96	3	77.00	78.20	13	6,626	0.20%
2021/01/06	12	77.52	4	79.40	77.80	8	6,613	0.12%
2021/01/05	27	78.69	5	79.32	78.90	22	6,566	0.34%
2021/01/04	3	78.20	3	78.50	78.50	0	6,500	0.00%
2020/12/31	2	78.05	8	78.38	77.80	-6	6,519	-0.09%
2020/12/30	7	77.49	2	77.85	77.90	5	6,474	0.08%
2020/12/29	8	77.61	7	77.74	77.30	1	6,531	0.02%
2020/12/28	3	77.47	26	77.66	77.60	-23	6,546	-0.35%
2020/12/25	17	76.54	25	76.96	76.60	-8	6,659	-0.12%
2020/12/24	34	76.86	26	77.58	76.20	8	6,847	0.12%
2020/12/23	18	76.58	1	77.10	76.30	17	6,908	0.25%
2020/12/22	56	77.70	2	77.70	76.60	54	7,019	0.77%
2020/12/21	8	78.58	4	79.70	78.50	4	7,021	0.06%
2020/12/18	3	80.83	21	80.50	80.40	-18	6,925	-0.26%
2020/12/17	14.3	79.63	45	79.62	79.60	-30.7	6,819	-0.45%
2020/12/16	7	78.71	9	78.87	78.80	-2	6,773	-0.03%
2020/12/15	1	77.60	16	77.74	77.60	-15	6,734	-0.22%
2020/12/14	3	77.10	0	76.90	77.10	3	6,662	0.04%
2020/12/11	8	77.36	9	77.99	76.90	-1	6,681	-0.01%
2020/12/10	11	78.54	5	80.30	78.30	6	6,647	0.09%
2020/12/09	62	80.13	10	80.05	80.00	52	6,642	0.78%
2020/12/08	25	82.94	33.2	82.70	81.80	-8.2	6,544	-0.12%
2020/12/07	8	79.09	10	80.61	81.10	-2	6,359	-0.03%
2020/12/04	7	79.61	1	79.40	80.10	6	6,429	0.09%
2020/12/03	0	0.00	19	80.33	80.60	-19	6,484	-0.29%
2020/12/02	1	79.10	0	0.00	78.90	1	6,501	0.02%
2020/12/01	11	78.06	0	0.00	78.80	11	6,622	0.17%
2020/11/30	8	79.01	7.1	79.17	78.50	0.9	6,923	0.01%
2020/11/27	8	79.35	12	79.53	79.50	-4	7,176	-0.06%
2020/11/26	2	77.45	2	78.60	78.40	0	7,174	0.00%
2020/11/25	2	77.85	2	78.75	78.50	0	7,231	0.00%
2020/11/24	13.1	79.29	16	78.16	78.10	-3	7,298	-0.04%
2020/11/23	27.1	80.05	51.3	79.86	79.90	-24.3	7,265	-0.33%
2020/11/20	58	78.65	23.3	78.85	79.50	34.7	7,224	0.48%
2020/11/19	7	76.01	17	76.75	75.60	-10	7,241	-0.14%
2020/11/18	1	76.10	15	75.78	75.10	-14	7,279	-0.19%
2020/11/17	1	74.50	22	74.76	74.70	-21	7,387	-0.28%
2020/11/16	15	73.94	7	74.97	73.90	8	7,636	0.10%
2020/11/13	3	73.57	18	73.53	73.60	-15	7,980	-0.19%
2020/11/12	1	72.50	0	0.00	73.00	1	8,477	0.01%
2020/11/11	2	72.60	2	73.50	73.10	0	8,871	0.00%
2020/11/10	13	72.58	14	72.46	72.60	-1	9,046	-0.01%
2020/11/09	12	73.30	13	73.70	73.80	-1	9,208	-0.01%
2020/11/06	5	72.90	14	72.96	72.70	-9	9,255	-0.10%
2020/11/05	21	72.55	0	0.00	72.00	21	9,277	0.23%
2020/11/04	2	71.75	1	71.90	71.90	1	9,350	0.01%
2020/11/03	1	72.20	2	72.00	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	12	71.58	71.70	-12	9,475	-0.13%
2020/10/30	7	71.49	5	71.52	71.80	2	9,541	0.02%
2020/10/29	16	70.31	9	71.11	71.30	7	9,498	0.07%
2020/10/28	111	73.88	22	72.32	71.90	89	9,376	0.95%	大買/
2020/10/27	5	79.90	1	79.90	79.80	4	8,963	0.04%
2020/10/26	0	0.00	9	80.03	79.90	-9	9,037	-0.10%
2020/10/23	0	0.00	2	79.25	79.10	-2	9,172	-0.02%
2020/10/22	1	79.70	3	79.50	78.90	-2	9,317	-0.02%
2020/10/21	3	79.40	4	79.10	78.70	-1	9,496	-0.01%
2020/10/20	4	78.93	9	79.38	79.40	-5	10,003	-0.05%
2020/10/19	0	0.00	6	77.78	77.90	-6	10,231	-0.06%
2020/10/16	14	76.48	5	76.62	76.00	9	10,291	0.09%
2020/10/15	8	77.50	7	77.10	77.50	1	10,417	0.01%
2020/10/14	4	78.75	37	77.97	79.00	-33	10,478	-0.31%
2020/10/13	36	76.29	43	76.97	76.50	-7	10,481	-0.07%
2020/10/12	30	76.03	6	76.55	76.00	24	10,497	0.23%
2020/10/08	15	77.53	28	77.81	77.20	-13	10,629	-0.12%
2020/10/07	2	76.45	18	76.67	76.90	-16	10,769	-0.15%
2020/10/06	20	76.53	7	76.61	76.70	13	11,080	0.12%
2020/10/05	3	76.13	23	76.80	77.30	-20	11,190	-0.18%
2020/09/30	30	75.59	13	75.78	75.50	17	11,254	0.15%
2020/09/29	49	76.92	18	77.20	76.30	31	11,275	0.27%
2020/09/28	4	79.73	25	78.44	80.60	-21	11,179	-0.19%
2020/09/25	16	75.93	1	75.30	75.40	15	11,178	0.13%
2020/09/24	18	78.59	26	79.82	77.60	-8	11,240	-0.07%
2020/09/23	1	81.10	1	82.00	81.10	0	11,329	0.00%
2020/09/22	4	81.08	1	81.70	80.80	3	11,511	0.03%
2020/09/21	0	0.00	4	82.40	82.10	-4	11,596	-0.03%
2020/09/18	1	81.80	26	82.02	82.30	-25	11,651	-0.21%
2020/09/17	9	81.27	4	81.65	81.30	5	11,768	0.04%
2020/09/16	10	81.99	8	82.15	80.90	2	11,997	0.02%
2020/09/15	5	80.94	10	81.56	81.30	-5	12,148	-0.04%
2020/09/14	16	81.24	11	81.58	80.60	5	12,192	0.04%
2020/09/11	5	77.90	43	77.89	79.20	-38	12,108	-0.31%
2020/09/10	31	78.49	19	77.67	77.60	12	12,109	0.10%
2020/09/09	43	77.94	51	78.27	79.10	-8	12,167	-0.07%
2020/09/08	22	78.35	8	78.39	77.60	14	12,117	0.12%
2020/09/07	59.1	79.98	13	79.13	79.10	46.1	12,086	0.38%
2020/09/04	45	82.69	10	82.87	82.80	35	12,063	0.29%
2020/09/03	38	85.89	44	84.87	85.10	-6	12,021	-0.05%
2020/09/02	58	84.27	21	83.73	82.60	37	11,870	0.31%
2020/09/01	7	86.41	6	86.52	85.70	1	12,056	0.01%
2020/08/31	13	87.01	14	86.07	84.90	-1	12,498	-0.01%
2020/08/28	25	87.10	18	86.92	86.20	7	12,528	0.06%
2020/08/27	3	88.47	14	89.18	89.70	-11	12,491	-0.09%
2020/08/26	43	88.87	30	89.01	88.30	13	12,498	0.10%
2020/08/25	28	87.94	56.8	89.14	91.50	-28.8	12,417	-0.23%
2020/08/24	15	84.95	19	85.76	86.60	-4	12,271	-0.03%
2020/08/21	66	85.31	28	85.57	85.30	38	12,308	0.31%
2020/08/20	29.2	84.28	34	85.34	83.50	-4.8	12,342	-0.04%
2020/08/19	51	91.09	26	90.01	88.80	25	12,143	0.21%
2020/08/18	45	90.80	50	90.77	91.40	-5	11,859	-0.04%
2020/08/17	40	88.94	51.7	88.15	86.50	-11.7	11,437	-0.10%
2020/08/14	17	84.40	25.3	85.06	85.50	-8.3	11,215	-0.07%
2020/08/13	25	81.83	31	82.47	84.00	-6	11,144	-0.05%
2020/08/12	19	80.18	17	80.11	79.90	2	11,150	0.02%
2020/08/11	0	0.00	20	81.92	82.00	-20	11,431	-0.17%
2020/08/10	15	80.91	13	80.23	80.10	2	11,944	0.02%
2020/08/07	16	83.13	13	83.01	82.40	3	12,239	0.02%
2020/08/06	19	84.11	42	83.43	82.50	-23	12,885	-0.18%
2020/08/05	16	84.24	20	84.95	85.50	-4	13,069	-0.03%
2020/08/04	8	83.19	9	83.61	84.60	-1	13,077	-0.01%
2020/08/03	25	82.91	20	82.98	82.50	5	13,113	0.04%
2020/07/31	21	84.19	11	84.29	84.00	10	13,029	0.08%
2020/07/30	7	85.10	31.1	85.58	86.50	-24.1	12,979	-0.19%
2020/07/29	47	85.24	42.1	84.63	83.60	5	12,920	0.04%
2020/07/28	9	83.74	29	83.91	84.40	-20	12,794	-0.16%
2020/07/27	38	84.51	49.1	84.28	84.70	-11.1	12,699	-0.09%
2020/07/24	64	82.75	43	83.37	82.40	21	12,506	0.17%
2020/07/23	18	77.88	31	77.90	78.70	-13	12,017	-0.11%
2020/07/22	4	74.83	12	75.33	75.30	-8	11,727	-0.07%
2020/07/21	37	74.71	63	74.60	74.40	-26	11,633	-0.22%
2020/07/20	11	72.55	9	73.44	73.90	2	11,496	0.02%
2020/07/17	14	72.72	23	73.09	73.20	-9	11,448	-0.08%
2020/07/16	27	72.28	4	72.43	72.10	23	11,417	0.20%
2020/07/15	7	71.56	10.5	72.54	72.00	-3.5	11,392	-0.03%
2020/07/14	24	73.61	39	73.77	73.70	-15	11,340	-0.13%
2020/07/13	38	73.73	138	76.02	72.10	-100	11,228	-0.89%	大賣/
2020/07/10	2	71.65	22	72.35	72.00	-20	11,055	-0.18%
2020/07/09	9	70.78	11	70.98	70.80	-2	11,008	-0.02%
2020/07/08	17	71.76	7	70.90	71.40	10	10,907	0.09%
2020/07/07	10	70.97	3	71.00	70.50	7	10,759	0.07%
2020/07/06	2	70.80	12	71.41	71.70	-10	10,716	-0.09%
2020/07/03	28	71.10	28	70.44	70.30	0	10,669	0.00%
2020/07/02	4	67.20	15	68.12	69.30	-11	10,545	-0.10%
2020/07/01	32	67.59	57	67.86	68.10	-25	10,512	-0.24%
2020/06/30	2	65.50	1.1	66.26	65.50	0.9	10,615	0.01%
2020/06/29	0	0.00	25	65.67	66.00	-25	10,749	-0.23%
2020/06/24	3	65.90	3	65.97	65.40	0	10,793	0.00%
2020/06/23	11	65.88	23	66.43	66.90	-12	10,835	-0.11%
2020/06/22	4	64.40	33	65.21	65.10	-29	10,675	-0.27%
2020/06/19	67	63.67	7	63.09	63.00	60	10,546	0.57%
2020/06/18	4	64.43	9	64.67	64.80	-5	10,482	-0.05%
2020/06/17	11	64.58	6	64.32	64.50	5	10,439	0.05%
2020/06/16	5	64.18	56	64.23	64.90	-51	10,415	-0.49%
2020/06/15	24	63.40	13	63.63	62.30	11	10,383	0.11%
2020/06/12	24	61.74	10	61.59	63.00	14	10,376	0.13%
2020/06/11	74	62.72	18	63.03	61.70	56	10,349	0.54%
2020/06/10	43	63.19	4	63.53	63.60	39	10,243	0.38%
2020/06/09	30	63.77	24	63.80	63.50	6	10,246	0.06%
2020/06/08	51	66.22	24	66.63	64.30	27	10,178	0.27%
2020/06/05	16	66.26	38	67.92	69.10	-22	9,742	-0.23%
2020/06/04	2	63.80	13	63.10	62.90	-11	9,343	-0.12%
2020/06/03	3	61.87	13	62.23	62.40	-10	9,305	-0.11%
2020/06/02	8	61.29	4	61.23	61.80	4	9,274	0.04%
2020/06/01	5	60.82	23	60.84	61.60	-18	9,252	-0.19%
2020/05/29	12	59.27	4	60.35	59.00	8	9,246	0.09%
2020/05/28	12	59.77	2	60.70	59.60	10	9,175	0.11%
2020/05/27	26	62.30	11	61.88	61.30	15	9,125	0.16%
2020/05/26	5	62.76	5	62.82	63.50	0	9,047	0.00%
2020/05/25	5	62.60	13	62.72	63.10	-8	9,010	-0.09%
2020/05/22	4	62.10	6	61.92	61.40	-2	8,966	-0.02%
2020/05/21	24	63.49	14	63.57	63.50	10	8,986	0.11%
2020/05/20	10	62.86	13	62.32	62.60	-3	9,153	-0.03%
2020/05/19	16	63.74	7	63.57	62.60	9	9,248	0.10%
2020/05/18	30	62.15	31	61.75	62.00	-1	9,321	-0.01%
2020/05/15	26	61.19	50	61.70	62.40	-24	9,073	-0.26%
2020/05/14	49	60.09	56	60.02	58.90	-7	8,670	-0.08%
2020/05/13	32	58.45	76	59.09	59.50	-44	8,548	-0.51%
2020/05/12	5	54.84	32	54.54	55.80	-27	8,300	-0.33%
2020/05/11	4	53.18	54	53.09	53.10	-50	8,239	-0.61%
2020/05/08	41	51.90	37	51.90	52.00	4	8,525	0.05%
2020/05/07	4	50.70	10	50.96	51.20	-6	8,832	-0.07%
2020/05/06	37	50.42	0	0.00	50.30	37	8,852	0.42%
2020/05/05	10	51.23	1	51.10	51.10	9	8,853	0.10%
2020/05/04	5	51.26	4	51.90	51.20	1	8,888	0.01%
2020/04/30	10	51.79	3	52.10	52.00	7	8,884	0.08%
2020/04/29	11	51.66	5	52.14	51.80	6	8,872	0.07%
2020/04/28	14	51.84	5	52.86	52.20	9	8,850	0.10%
2020/04/27	3	52.70	4	52.78	52.90	-1	8,901	-0.01%
2020/04/24	4	52.38	5	52.34	52.10	-1	8,996	-0.01%
2020/04/23	10	51.70	6	52.18	52.40	4	9,098	0.04%
2020/04/22	3	51.50	7	51.54	51.70	-4	9,145	-0.04%
2020/04/21	2	53.25	1	54.40	52.10	1	9,078	0.01%
2020/04/20	1	54.00	13	54.06	54.50	-12	9,017	-0.13%
2020/04/17	8	54.34	9	54.02	53.20	-1	8,961	-0.01%
2020/04/16	8	53.78	23	53.66	54.00	-15	8,864	-0.17%
2020/04/15	21	53.32	47	53.20	54.00	-26	8,778	-0.30%
2020/04/14	24	52.32	23	52.42	53.00	1	8,667	0.01%
2020/04/13	0	0.00	1	51.40	50.50	-1	8,559	-0.01%
2020/04/10	5	50.70	0	0.00	50.90	5	8,574	0.06%
2020/04/09	1	51.70	1	50.50	50.50	0	8,580	0.00%
2020/04/08	4	51.63	3	51.47	51.20	1	8,555	0.01%
2020/04/07	11	52.20	8	52.03	51.70	3	8,548	0.04%
2020/04/06	27	51.89	5	51.72	52.40	22	8,511	0.26%
2020/04/01	12	52.11	24	52.44	52.50	-12	8,404	-0.14%
2020/03/31	15	49.23	67.8	49.05	51.00	-52.8	8,180	-0.65%
2020/03/30	14	46.89	4	46.79	46.85	10	7,938	0.13%
2020/03/27	8	47.03	14	47.16	46.85	-6	7,876	-0.08%
2020/03/26	9	43.86	6	44.49	44.20	3	7,753	0.04%
2020/03/25	3	42.05	25	43.01	43.60	-22	7,689	-0.29%
2020/03/24	15	39.47	2	39.48	39.65	13	7,664	0.17%
2020/03/23	4	38.44	0	0.00	38.25	4	7,848	0.05%
2020/03/20	8	40.40	7	40.21	40.50	1	7,849	0.01%
2020/03/19	25.8	37.08	12	38.38	38.15	13.8	7,824	0.18%
2020/03/18	10.1	41.39	1	41.60	40.00	9.1	7,764	0.12%
2020/03/17	3	42.82	1	43.30	42.60	2	7,660	0.03%
2020/03/16	9	44.81	9	45.36	43.75	0	7,611	0.00%
2020/03/13	6.1	43.34	1	44.15	45.00	5.1	7,560	0.07%
2020/03/12	9	47.54	17	47.94	47.55	-8	7,448	-0.11%
2020/03/11	15	49.94	10	50.06	49.40	5	7,319	0.07%
2020/03/10	34	49.48	3	49.50	49.60	31	7,263	0.43%
2020/03/09	20	50.57	3	51.13	50.10	17	7,117	0.24%
2020/03/06	3	52.40	2	52.50	52.60	1	7,020	0.01%
2020/03/05	3	52.60	0	0.00	52.60	3	6,992	0.04%
2020/03/04	4	51.53	0	0.00	51.90	4	6,967	0.06%
2020/03/03	2	52.60	1	53.10	52.60	1	6,897	0.01%
2020/03/02	15	52.26	4	52.30	52.20	11	6,841	0.16%
2020/02/27	17	53.05	17	53.28	52.10	0	6,759	0.00%
2020/02/26	7	53.59	12.3	54.01	53.90	-5.3	6,686	-0.08%
2020/02/25	9	54.54	12	54.61	54.40	-3	6,672	-0.04%
2020/02/24	7	54.41	8	54.91	55.30	-1	6,702	-0.01%
2020/02/21	42	55.29	9	55.14	54.90	33	6,633	0.50%
2020/02/20	12	57.25	31	57.32	58.00	-19	6,321	-0.30%
2020/02/19	35	58.93	32	58.88	57.70	3	6,154	0.05%
2020/02/18	19	58.90	13	58.57	58.30	6	6,006	0.10%
2020/02/17	19	59.05	35	58.96	58.70	-16	5,922	-0.27%
2020/02/14	48	59.05	25	58.86	58.90	23	5,789	0.40%
2020/02/13	18	57.76	60	58.01	59.00	-42	5,527	-0.76%
2020/02/12	30	56.06	34	56.05	56.00	-4	5,085	-0.08%
2020/02/11	35	55.43	57	55.71	55.80	-22	4,882	-0.45%
2020/02/10	16	53.78	34	53.64	54.30	-18	4,523	-0.40%
2020/02/07	5	52.32	2	52.25	51.90	3	4,220	0.07%
2020/02/06	0	0.00	8	52.03	52.20	-8	4,323	-0.19%
2020/02/05	1	51.60	2	51.85	51.40	-1	4,346	-0.02%
2020/02/04	1	50.90	34	50.82	50.90	-33	4,316	-0.76%
2020/02/03	0	0.00	74	50.71	51.10	-74	4,300	-1.72%
2020/01/31	21	51.48	2	51.10	51.20	19	4,330	0.44%
2020/01/30	8	49.96	23	50.63	50.80	-15	4,358	-0.34%
2020/01/20	6	52.43	51	52.31	52.20	-45	4,395	-1.02%
2020/01/17	4	51.93	15.5	51.81	51.90	-11.5	4,311	-0.27%
2020/01/16	2	51.15	23	51.39	51.20	-21	4,218	-0.50%
2020/01/15	1	50.60	3	50.53	50.40	-2	4,204	-0.05%
2020/01/14	15	50.54	2.3	50.43	50.60	12.7	4,289	0.30%
2020/01/13	2	50.60	1	50.80	50.60	1	4,324	0.02%
2020/01/10	3	50.70	5	50.60	50.40	-2	4,370	-0.05%
2020/01/09	11	50.39	2.5	50.32	50.20	8.5	4,397	0.19%
2020/01/08	2	50.15	1	50.50	50.30	1	4,419	0.02%
2020/01/07	2	49.78	1	49.75	49.60	1	4,413	0.02%
2020/01/06	3	49.80	5	50.05	50.00	-2	4,421	-0.05%
2020/01/03	1	50.30	1	50.10	50.20	0	4,428	0.00%
2020/01/02	6	50.07	2	50.10	50.00	4	4,433	0.09%
2019/12/31	12	49.79	5	49.70	49.70	7	4,409	0.16%
2019/12/30	10	50.21	0	0.00	50.10	10	4,382	0.23%
2019/12/27	9	50.57	1	50.50	50.50	8	4,349	0.18%
2019/12/26	38	50.83	0	0.00	50.70	38	4,383	0.87%
2019/12/25	1	51.00	0	0.00	51.50	1	4,386	0.02%
2019/12/24	1	51.10	1	51.30	50.80	0	4,499	0.00%
2019/12/23	2	51.40	0	0.00	50.90	2	4,519	0.04%
2019/12/20	6	52.37	39	52.40	52.00	-33	4,684	-0.70%
2019/12/19	5	52.70	9	52.66	52.40	-4	4,869	-0.08%
2019/12/18	4	53.08	13	52.48	52.70	-9	4,889	-0.18%
2019/12/17	5	51.40	0	0.00	51.40	5	4,738	0.11%
2019/12/16	1	51.30	1	51.60	51.20	0	4,757	0.00%
2019/12/13	3	51.63	2.3	51.06	51.10	0.7	4,738	0.01%
2019/12/12	0	0.00	1	51.20	50.80	-1	4,715	-0.02%
2019/12/11	42	50.95	0	0.00	50.80	42	4,746	0.88%
2019/12/10	1	50.90	3	50.63	50.90	-2	4,764	-0.04%
2019/12/09	1	50.80	0	0.00	50.70	1	4,863	0.02%
2019/12/06	2	50.65	0	0.00	50.50	2	4,915	0.04%
2019/12/05	0	0.00	4	50.53	50.50	-4	5,072	-0.08%
2019/12/02	2	50.55	2	50.35	50.70	0	5,346	0.00%
2019/11/29	0	0.00	1	50.70	50.30	-1	5,368	-0.02%
2019/11/27	0	0.00	34	51.39	51.30	-34	5,545	-0.61%
2019/11/26	1	51.30	3	51.27	51.40	-2	5,572	-0.04%
2019/11/25	1	51.70	3	51.50	51.40	-2	5,592	-0.04%
2019/11/22	4	52.05	2	52.00	52.00	2	5,657	0.04%
2019/11/21	9	52.20	21	51.57	51.80	-12	5,816	-0.21%
2019/11/20	9	51.03	3	50.93	51.10	6	5,795	0.10%
2019/11/19	2	50.70	5	50.70	50.80	-3	5,872	-0.05%
2019/11/18	14	49.71	8	49.80	50.40	6	6,032	0.10%
2019/11/15	56	49.27	3	49.30	49.05	53	6,428	0.82%
2019/11/14	5	49.37	3	49.28	49.40	2	6,653	0.03%
2019/11/13	4	50.60	14.2	50.02	49.95	-10.2	6,828	-0.15%
2019/11/12	0	0.00	1	51.40	51.30	-1	6,907	-0.01%
2019/11/11	0	0.00	30	51.30	51.30	-30	7,085	-0.42%
2019/11/08	3	51.33	2	51.20	51.20	1	7,213	0.01%
2019/11/07	11	51.43	0	0.00	51.10	11	7,432	0.15%
2019/11/06	5	51.90	6	51.82	51.90	-1	7,483	-0.01%
2019/11/05	18	52.88	2	52.60	52.60	16	7,449	0.21%
2019/11/04	12	52.01	23	52.01	52.30	-11	7,357	-0.15%
2019/11/01	2	51.10	2	50.95	51.20	0	7,285	0.00%
2019/10/31	1	51.00	1	51.00	50.90	0	7,342	0.00%
2019/10/30	8	51.10	1	50.70	50.70	7	7,389	0.09%
2019/10/29	2	51.80	7	51.63	51.50	-5	7,347	-0.07%
2019/10/28	5	51.66	8.1	51.65	51.50	-3.1	7,324	-0.04%
2019/10/25	0	0.00	33	50.30	50.50	-33	7,221	-0.46%
2019/10/24	2	50.10	2	50.03	50.20	0	7,216	0.00%
2019/10/23	1	49.90	10	50.29	49.80	-9	7,276	-0.12%
2019/10/22	87	49.82	2	49.90	50.00	85	7,270	1.17%
2019/10/21	7	49.34	0	0.00	49.30	7	7,251	0.10%
2019/10/18	19	49.01	0	0.00	49.00	19	7,237	0.26%
2019/10/17	3	49.10	2	49.13	49.30	1	7,309	0.01%
2019/10/16	1	50.20	5	49.35	49.20	-4	7,294	-0.05%
2019/10/15	1	49.45	14	49.95	49.35	-13	7,321	-0.18%
2019/10/14	7	50.10	9	50.07	49.75	-2	7,402	-0.03%
2019/10/09	2	49.53	2	49.38	49.35	0	7,571	0.00%
2019/10/08	6	49.73	4	49.79	49.70	2	7,693	0.03%
2019/10/07	12	50.10	4.3	50.30	50.20	7.7	7,754	0.10%
2019/10/04	5	50.92	6	50.60	50.20	-1	7,807	-0.01%
2019/10/03	6	49.98	25	50.02	50.20	-19	7,897	-0.24%
2019/10/02	14	49.91	17	50.12	50.10	-3	7,934	-0.04%
2019/10/01	14	49.22	51	49.06	49.45	-37	7,976	-0.46%
2019/09/27	58	50.39	44	50.60	49.65	14	8,032	0.17%
2019/09/26	50	51.33	50	51.57	51.10	0	8,010	0.00%
2019/09/25	76	53.24	42	52.16	51.80	34	8,066	0.42%
2019/09/24	105.3	53.29	88	53.68	53.90	17.3	7,979	0.22%	大買/
2019/09/23	55	51.52	60	51.86	52.30	-5	7,952	-0.06%
2019/09/20	9	51.79	7	51.51	51.10	2	8,281	0.02%
2019/09/19	11	50.95	4	51.35	50.90	7	8,405	0.08%
2019/09/18	8	51.31	24	51.05	51.10	-16	8,555	-0.19%
2019/09/17	7	51.64	0	0.00	51.20	7	8,635	0.08%
2019/09/16	12	51.58	11	51.50	51.70	1	8,714	0.01%
2019/09/12	3	52.23	9	52.06	52.70	-6	8,734	-0.07%
2019/09/11	8	52.80	10	53.32	52.30	-2	8,823	-0.02%
2019/09/10	15	53.11	12	53.35	53.30	3	8,828	0.03%
2019/09/09	19	53.38	13	53.56	53.30	6	8,780	0.07%
2019/09/06	18	52.51	7	52.64	52.40	11	8,627	0.13%
2019/09/05	24	52.07	8	52.40	52.40	16	8,571	0.19%
2019/09/04	12	50.93	2	51.00	50.70	10	8,444	0.12%
2019/09/03	1	51.10	3	51.17	51.30	-2	8,423	-0.02%
2019/09/02	16	51.01	1	51.60	51.40	15	8,407	0.18%
2019/08/30	5	52.84	4	52.85	52.80	1	8,226	0.01%
2019/08/29	1	53.20	3	52.97	52.60	-2	8,179	-0.02%
2019/08/28	3	52.83	45	52.60	53.00	-42	8,140	-0.52%
2019/08/27	17	52.72	5	53.00	52.20	12	8,115	0.15%
2019/08/26	13	53.26	20	53.16	52.70	-7	8,061	-0.09%
2019/08/23	4	53.00	17	52.99	53.00	-13	7,872	-0.17%
2019/08/22	6	53.02	19	53.11	53.30	-13	7,829	-0.17%
2019/08/21	23	53.56	31	53.02	53.10	-8	7,731	-0.10%
2019/08/20	31	51.80	38	52.46	52.80	-7	7,524	-0.09%
2019/08/19	16	50.58	20	50.80	50.80	-4	7,070	-0.06%
2019/08/16	6	48.31	90	48.40	49.60	-84	6,718	-1.25%
2019/08/15	43	46.46	51	46.90	46.30	-8	6,506	-0.12%
2019/08/14	135	49.93	145	49.86	48.20	-10	6,395	-0.16%	大買/大賣/
2019/08/13	17	49.61	18	49.42	49.40	-1	6,243	-0.02%
2019/08/12	62	49.51	64	49.35	49.45	-2	6,127	-0.03%
2019/08/08	3	47.02	16	47.14	46.80	-13	5,960	-0.22%
2019/08/07	60	46.48	0	0.00	46.20	60	5,917	1.01%
2019/08/06	7	45.61	1	45.30	46.50	6	5,914	0.10%
2019/08/05	31	45.69	7	45.29	45.60	24	5,859	0.41%
2019/08/02	31	45.64	54	45.86	45.20	-23	5,864	-0.39%
2019/08/01	7	45.79	53	45.85	45.55	-46	5,812	-0.79%
2019/07/31	13	46.72	3	46.90	46.80	10	5,744	0.17%
2019/07/30	20	47.60	0	0.00	47.30	20	5,716	0.35%
2019/07/29	14	48.18	13	48.30	48.30	1	5,732	0.02%
2019/07/26	2	48.73	3	48.57	48.70	-1	5,685	-0.02%
2019/07/25	51	48.75	23	49.21	48.75	28	5,664	0.49%
2019/07/24	2	49.38	14	49.19	48.90	-12	5,604	-0.21%
2019/07/23	7	49.00	10	48.95	49.00	-3	5,588	-0.05%
2019/07/22	3	48.33	10	48.25	48.35	-7	5,537	-0.13%
2019/07/19	72	48.49	3	48.03	48.20	69	5,577	1.24%
2019/07/18	9	48.06	0	0.00	48.05	9	5,493	0.16%
2019/07/17	30	48.80	3	49.03	48.90	27	5,448	0.50%
2019/07/16	5	48.84	1	49.80	48.80	4	5,380	0.07%
2019/07/15	16	50.04	0	0.00	49.90	16	5,272	0.30%
2019/07/12	15	53.63	18	53.59	53.50	-3	5,095	-0.06%
2019/07/11	20	53.02	7	53.03	52.80	13	5,063	0.26%
2019/07/10	4	53.05	23	53.05	52.50	-19	5,002	-0.38%
2019/07/09	27	52.89	98	52.71	52.30	-71	4,972	-1.43%
2019/07/08	4	55.25	61	54.91	54.80	-57	4,894	-1.16%
2019/07/05	12	54.90	13	55.15	54.70	-1	4,867	-0.02%
2019/07/04	16	55.44	16	55.41	54.60	0	4,792	0.00%
2019/07/03	3	54.50	7	54.21	54.40	-4	4,751	-0.08%
2019/07/02	3	52.83	13	53.85	54.20	-10	4,750	-0.21%
2019/07/01	8	53.71	13	54.18	53.80	-5	4,823	-0.10%
2019/06/28	43.5	52.80	38	52.47	53.20	5.5	4,739	0.12%
2019/06/27	34	52.49	58	52.82	53.40	-24	4,581	-0.52%
2019/06/26	18	49.19	43	49.47	50.00	-25	4,170	-0.60%
2019/06/25	7	47.81	13	47.83	47.75	-6	3,984	-0.15%
2019/06/24	4	46.90	3	46.72	46.90	1	3,885	0.03%
2019/06/21	4	47.18	4	47.41	46.40	0	3,819	0.00%
2019/06/20	11	47.69	3	47.50	47.50	8	3,768	0.21%
2019/06/19	4	48.01	25	48.05	48.50	-21	3,870	-0.54%
2019/06/18	35	46.77	12	46.91	47.05	23	4,005	0.57%
2019/06/17	23	45.26	3	45.40	44.80	20	3,948	0.51%
2019/06/13	75	44.95	11	44.93	44.55	64	4,114	1.56%
2019/06/12	33	44.46	0	0.00	44.45	33	4,140	0.80%
2019/06/11	9	44.61	1	44.85	44.45	8	4,158	0.19%
2019/06/10	0	0.00	5	45.35	45.20	-5	4,144	-0.12%
2019/06/06	10	45.03	1	44.85	44.95	9	4,156	0.22%
2019/06/04	5	45.05	1	45.05	44.90	4	4,282	0.09%
2019/06/03	8	45.02	0	0.00	44.90	8	4,364	0.18%
2019/05/31	1	45.20	6	45.36	45.75	-5	4,431	-0.11%
2019/05/30	1	44.50	7	44.80	44.60	-6	4,523	-0.13%
2019/05/29	12	44.48	2	44.98	44.40	10	4,598	0.22%
2019/05/28	5	45.92	2	45.35	45.35	3	4,723	0.06%
2019/05/27	0	0.00	20	45.34	45.35	-20	5,070	-0.39%
2019/05/24	34	44.60	3	44.62	44.50	31	5,182	0.60%
2019/05/23	16	43.99	2	44.00	43.90	14	5,306	0.26%
2019/05/22	1	45.50	6	45.38	44.90	-5	5,607	-0.09%
2019/05/21	2	44.70	3	45.00	45.00	-1	5,911	-0.02%
2019/05/20	11	44.93	5	45.10	44.75	6	5,978	0.10%
2019/05/17	9	45.17	7	45.96	44.90	2	6,113	0.03%
2019/05/16	17	45.54	60	46.22	44.95	-43	6,412	-0.67%
2019/05/15	5	46.94	42	46.96	46.80	-37	6,446	-0.57%
2019/05/14	3	47.43	39	47.84	47.90	-36	6,556	-0.55%
2019/05/13	7	47.01	57	46.94	46.50	-50	6,653	-0.75%
2019/05/10	15	47.11	20	47.28	46.35	-5	6,686	-0.07%
2019/05/09	9	47.25	23	46.91	47.20	-14	6,687	-0.21%
2019/05/08	12	48.41	3	48.35	48.55	9	6,683	0.13%
2019/05/07	3	48.98	7	48.94	49.00	-4	6,734	-0.06%
2019/05/06	28	48.38	18	48.28	48.05	10	6,786	0.15%
2019/05/03	5	50.10	10	50.10	50.00	-5	6,882	-0.07%
2019/05/02	22	49.93	0	0.00	50.10	22	6,924	0.32%
2019/04/30	4	49.24	3	49.90	49.65	1	6,962	0.01%
2019/04/29	4	49.95	12	49.65	49.60	-8	6,982	-0.11%
2019/04/26	5	50.90	1	50.80	50.80	4	6,989	0.06%
2019/04/25	8	52.01	51	51.61	51.30	-43	7,103	-0.61%
2019/04/24	63	52.50	12	52.33	52.80	51	7,086	0.72%
2019/04/23	7	51.41	1	51.40	51.20	6	7,089	0.08%
2019/04/22	2	51.55	1	51.30	51.10	1	7,156	0.01%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/18	1	51.20	14	51.90	51.20	-13	7,282	-0.18%
2019/04/17	6	52.58	25	52.66	52.40	-19	7,451	-0.25%
2019/04/16	5	50.94	1	51.90	51.90	4	7,450	0.05%
2019/04/15	1	50.60	1	50.50	50.50	0	7,540	0.00%
2019/04/12	33	50.32	10	51.00	49.90	23	7,649	0.30%
2019/04/11	1	50.70	0	0.00	50.80	1	7,721	0.01%
2019/04/10	12	51.30	7	51.31	51.00	5	7,800	0.06%
2019/04/09	4	51.18	14	52.22	52.30	-10	7,968	-0.13%
2019/04/08	26	51.61	5	52.24	51.40	21	8,215	0.26%
2019/04/03	11	51.30	48	51.61	51.20	-37	8,665	-0.43%
2019/04/02	1	49.00	1	49.80	49.80	0	9,014	0.00%
2019/04/01	14	49.58	2	49.45	49.30	12	9,380	0.13%
2019/03/29	7	49.22	4	49.20	49.10	3	9,440	0.03%
2019/03/28	6	48.48	6	48.68	49.05	0	9,726	0.00%
2019/03/27	17	48.81	9	48.62	49.00	8	9,779	0.08%
2019/03/26	7	49.54	17.3	49.38	49.30	-10.3	9,742	-0.11%
2019/03/25	10	48.88	15	49.11	49.15	-5	9,760	-0.05%
2019/03/22	19	50.84	21	50.82	50.50	-2	9,734	-0.02%
2019/03/21	29	49.62	45	49.72	50.50	-16	9,659	-0.17%
2019/03/20	19	48.12	18	48.01	48.00	1	9,503	0.01%
2019/03/19	10.5	48.04	19.5	47.93	48.00	-9	9,530	-0.09%
2019/03/18	8	46.44	15	47.15	47.40	-7	9,614	-0.07%
2019/03/15	15	45.96	5	46.08	45.65	10	9,592	0.10%
2019/03/14	5	46.23	2	45.90	45.95	3	9,587	0.03%
2019/03/13	11	46.29	0	0.00	46.25	11	9,640	0.11%
2019/03/12	15	46.87	1	46.90	46.65	14	9,668	0.14%
2019/03/11	4	46.29	4	46.34	46.65	0	9,782	0.00%
2019/03/08	1	46.05	21	46.19	46.35	-20	9,850	-0.20%
2019/03/07	10	46.94	21	46.94	46.70	-11	9,953	-0.11%
2019/03/06	24	47.85	21	48.11	47.75	3	10,031	0.03%
2019/03/05	20	48.42	13	47.97	47.75	7	10,119	0.07%
2019/03/04	15	48.55	12	48.59	48.90	3	10,064	0.03%
2019/02/27	19	48.02	13	48.04	47.90	6	10,060	0.06%
2019/02/26	32	47.66	44	47.76	47.70	-12	9,914	-0.12%
2019/02/25	12	45.99	8	46.07	46.10	4	9,622	0.04%
2019/02/22	34	45.68	23	45.56	45.60	11	9,614	0.11%
2019/02/21	33	46.22	21	46.27	45.50	12	9,562	0.13%
2019/02/20	22	45.22	35	45.50	46.00	-13	9,284	-0.14%
2019/02/19	2	44.80	18	44.80	44.80	-16	9,157	-0.17%
2019/02/18	16	44.55	6	44.54	44.65	10	9,236	0.11%
2019/02/15	24	44.01	24	44.01	44.00	0	9,092	0.00%
2019/02/14	6	42.71	3	42.80	42.95	3	8,790	0.03%
2019/02/13	8	42.11	18	42.20	42.90	-10	8,705	-0.11%
2019/02/12	19	41.64	27	41.56	41.70	-8	8,571	-0.09%
2019/02/11	6	40.49	21	40.54	40.75	-15	8,450	-0.18%
2019/01/30	0	0.00	4	40.20	40.15	-4	8,432	-0.05%
2019/01/29	1	39.90	0	0.00	40.25	1	8,408	0.01%
2019/01/28	8	40.22	1	40.55	40.30	7	8,391	0.08%
2019/01/25	8	40.27	5	40.19	40.00	3	8,403	0.04%
2019/01/24	13	40.42	6	40.78	39.95	7	8,410	0.08%
2019/01/23	0.5	40.65	1	40.80	40.80	-0.5	8,328	-0.01%
2019/01/22	3	40.18	2	39.85	39.85	1	8,344	0.01%
2019/01/21	4	40.30	8	40.45	40.40	-4	8,351	-0.05%
2019/01/18	2	39.98	1	40.30	39.80	1	8,403	0.01%
2019/01/17	4	40.13	5	40.26	39.85	-1	8,447	-0.01%
2019/01/16	10	39.94	1	40.00	39.70	9	8,393	0.11%
2019/01/15	0	0.00	2	39.45	39.80	-2	8,382	-0.02%
2019/01/14	7	39.00	2	38.95	38.90	5	8,399	0.06%
2019/01/11	12	39.89	1	40.20	39.50	11	8,398	0.13%
2019/01/10	7	39.96	1	40.15	40.15	6	8,360	0.07%
2019/01/09	9	40.17	6	40.20	39.80	3	8,352	0.04%
2019/01/08	8	41.28	8	41.18	40.85	0	8,174	0.00%
2019/01/07	12	39.97	39	40.07	41.15	-27	8,064	-0.33%
2019/01/04	27	38.30	54	38.34	39.20	-27	7,973	-0.34%
2019/01/03	66	38.82	59	39.14	38.65	7	7,928	0.09%
2019/01/02	36	39.83	12	39.92	39.40	24	7,860	0.31%
2018/12/28	85	40.09	61	40.39	40.20	24	7,801	0.31%
2018/12/27	152	41.78	125	41.81	40.45	27	7,688	0.35%	大買/大賣/
2018/12/26	96	42.06	45	42.40	41.30	51	7,361	0.69%
2018/12/25	6	43.75	27	43.79	44.90	-21	6,817	-0.31%
2018/12/24	11	41.78	45	42.42	43.55	-34	6,266	-0.54%
2018/12/22	2	39.93	28	39.99	39.70	-26	5,869	-0.44%
2018/12/21	7	39.52	66	39.33	38.75	-59	5,801	-1.02%
2018/12/20	8	37.71	2	37.73	37.55	6	5,515	0.11%
2018/12/19	2	37.85	2	38.57	38.10	0	5,469	0.00%
2018/12/18	4	37.94	3	38.17	37.85	1	5,439	0.02%
2018/12/17	22	37.81	0	0.00	37.75	22	5,397	0.41%
2018/12/14	15	38.03	5	38.22	38.15	10	5,426	0.18%
2018/12/13	34	38.77	1	39.60	38.70	33	5,354	0.62%
2018/12/12	11	39.05	2	39.05	39.05	9	5,307	0.17%
2018/12/11	61	39.32	27	39.64	39.00	34	5,259	0.65%
2018/12/10	36	40.70	45.2	40.45	40.80	-9.2	5,168	-0.18%
2018/12/07	46	40.04	14	39.99	40.05	32	5,145	0.62%
2018/12/06	75	39.69	42	39.68	39.20	33	5,147	0.64%
2018/12/05	7	40.71	30	40.55	40.95	-23	5,118	-0.45%
2018/12/04	40	41.95	20	41.93	41.70	20	5,152	0.39%
2018/12/03	62	40.32	56	40.43	41.10	6	5,077	0.12%
2018/11/30	22	38.89	4	39.15	38.85	18	4,964	0.36%
2018/11/29	20	40.06	55	39.98	38.60	-35	4,884	-0.72%
2018/11/28	69	38.87	84	38.39	39.40	-15	4,733	-0.32%
2018/11/27	62	37.41	0	0.00	37.15	62	4,594	1.35%
2018/11/26	48	37.49	44	37.56	37.90	4	4,559	0.09%
2018/11/23	10	38.33	8	38.08	38.05	2	4,609	0.04%
2018/11/22	0	0.00	57	37.94	38.00	-57	4,684	-1.22%
2018/11/21	57	36.98	40	37.10	37.05	17	4,700	0.36%
2018/11/20	10	38.14	3	38.10	38.25	7	4,633	0.15%
2018/11/19	2	38.50	0	0.00	39.20	2	4,569	0.04%
2018/11/16	59	37.14	53	37.60	38.50	6	4,576	0.13%
2018/11/15	254	38.37	223	38.42	38.30	31	4,481	0.69%	大買/大賣/
2018/11/14	13	40.65	8	40.74	40.20	5	4,495	0.11%
2018/11/13	54	39.80	53	39.97	40.40	1	4,610	0.02%
2018/11/12	49	41.55	50	41.91	41.45	-1	4,841	-0.02%
2018/11/09	31	41.38	30	41.55	41.55	1	4,917	0.02%
2018/11/08	46	41.94	24	42.40	41.30	22	5,188	0.42%
2018/11/07	31	42.20	52	42.00	42.00	-21	5,234	-0.40%
2018/11/06	33	40.96	22	41.10	41.05	11	5,294	0.21%
2018/11/05	8	41.40	17	41.44	41.50	-9	5,310	-0.17%
2018/11/02	77	42.99	47	43.00	42.05	30	5,347	0.56%
2018/11/01	9	41.43	40	41.26	42.50	-31	5,348	-0.58%
2018/10/31	56	40.44	39	40.58	40.45	17	5,354	0.32%
2018/10/29	2	40.33	0	0.00	39.90	2	5,366	0.04%
2018/10/26	10	39.82	12	39.98	40.20	-2	5,447	-0.04%
2018/10/25	9	37.02	43	37.60	39.00	-34	5,461	-0.62%
2018/10/24	18	38.36	5	38.52	38.45	13	5,452	0.24%
2018/10/23	9	39.34	3	39.70	39.10	6	5,492	0.11%
2018/10/22	17	39.72	3	39.70	39.45	14	5,610	0.25%
2018/10/19	36	39.62	49	39.47	40.20	-13	5,771	-0.23%
2018/10/18	22	40.63	17	41.16	40.65	5	6,136	0.08%
2018/10/17	9	41.54	4	42.18	40.65	5	6,369	0.08%
2018/10/16	8	42.06	4	42.39	41.70	4	6,429	0.06%
2018/10/15	3	41.78	2	41.95	41.75	1	6,534	0.02%
2018/10/12	1	42.20	15	42.21	42.50	-14	6,653	-0.21%
2018/10/11	25	41.90	19	41.92	41.70	6	6,817	0.09%
2018/10/09	9	46.47	34	46.68	46.30	-25	6,766	-0.37%
2018/10/08	0	0.00	28	47.45	47.60	-28	6,735	-0.42%
2018/10/05	43	46.63	41	46.54	46.15	2	6,728	0.03%
2018/10/04	5	48.07	2	48.03	47.95	3	6,706	0.04%
2018/10/03	35	48.57	26	49.07	48.15	9	6,761	0.13%
2018/10/02	28	48.85	26	49.27	48.80	2	6,824	0.03%
2018/10/01	2	48.90	22	48.95	49.20	-20	6,911	-0.29%
2018/09/28	11	47.73	0	0.00	48.20	11	6,966	0.16%
2018/09/27	1	48.15	10	48.03	48.00	-9	7,092	-0.13%
2018/09/26	49	48.32	36	48.43	48.20	13	7,165	0.18%
2018/09/25	32	48.98	60	48.56	49.00	-28	7,155	-0.39%
2018/09/21	45	48.53	3	48.40	48.60	42	7,166	0.59%
2018/09/20	94	48.87	23	48.93	48.60	71	7,211	0.98%
2018/09/19	28	50.01	0	0.00	49.90	28	7,207	0.39%
2018/09/18	3	50.47	4	50.15	50.00	-1	7,229	-0.01%
2018/09/17	0	0.00	2	51.45	51.60	-2	7,234	-0.03%
2018/09/14	8	50.23	46	50.70	51.90	-38	7,293	-0.52%
2018/09/13	4	48.66	3	48.98	48.60	1	7,376	0.01%
2018/09/12	15	49.89	10	49.75	49.20	5	7,430	0.07%
2018/09/11	73	49.53	90	49.98	50.10	-17	7,486	-0.23%
2018/09/10	50	48.90	47	48.84	48.95	3	7,595	0.04%
2018/09/07	105	50.35	89	50.60	49.70	16	7,645	0.21%	大買/
2018/09/06	30	52.11	36	52.18	51.70	-6	7,630	-0.08%
2018/09/05	39	52.84	36	53.15	52.30	3	7,654	0.04%
2018/09/04	22	52.25	12	52.60	52.30	10	7,692	0.13%
2018/09/03	23	52.40	11	52.62	52.00	12	7,880	0.15%
2018/08/31	2	51.85	15	51.71	52.40	-13	7,971	-0.16%
2018/08/30	28	51.96	17	51.61	51.30	11	8,074	0.14%
2018/08/29	21	53.68	14	53.69	53.00	7	8,043	0.09%
2018/08/28	14	54.14	20	54.30	53.70	-6	8,093	-0.07%
2018/08/27	6	52.57	1	52.50	52.80	5	8,079	0.06%
2018/08/24	0	0.00	3	51.63	51.50	-3	8,111	-0.04%
2018/08/23	4	50.90	14	51.11	51.90	-10	8,243	-0.12%
2018/08/22	17	51.54	12	51.61	51.30	5	8,319	0.06%
2018/08/21	26	52.12	37	52.07	52.00	-11	8,311	-0.13%
2018/08/20	10	49.31	25	49.13	49.00	-15	8,274	-0.18%
2018/08/17	135	50.85	96	51.86	50.30	39	8,296	0.47%	大買/
2018/08/16	14	53.41	90	52.91	53.20	-76	8,213	-0.93%
2018/08/15	23	55.20	19	55.97	54.40	4	8,285	0.05%
2018/08/14	13	56.22	10	56.42	56.40	3	8,167	0.04%
2018/08/13	102	55.36	100	55.66	54.80	2	8,390	0.02%	大買/
2018/08/10	8	57.70	9	57.63	57.20	-1	8,745	-0.01%
2018/08/09	3	57.40	1	57.10	57.10	2	9,040	0.02%
2018/08/08	3	58.10	1	58.50	57.40	2	9,330	0.02%
2018/08/07	22	57.43	18	57.65	57.60	4	9,430	0.04%
2018/08/06	13	58.22	7	58.37	58.20	6	9,564	0.06%
2018/08/03	25	59.11	16	59.29	58.90	9	9,636	0.09%
2018/08/02	93	59.29	73	59.49	58.80	20	9,871	0.20%
2018/08/01	10	61.99	5	62.02	61.40	5	9,899	0.05%
2018/07/31	18	61.13	1	61.40	61.40	17	9,873	0.17%
2018/07/30	23	60.89	15	61.92	60.30	8	9,961	0.08%
2018/07/27	9.1	63.00	2	63.30	62.70	7.1	9,989	0.07%
2018/07/26	228	64.33	211	64.52	63.40	17	9,945	0.17%	大買/大賣/
2018/07/25	158	65.91	159	65.57	66.30	-1	9,752	-0.01%	大買/大賣/
2018/07/24	89	61.84	133	62.01	62.40	-44	9,346	-0.47%	大賣/
2018/07/23	23	58.45	6	58.23	57.70	17	9,108	0.19%
2018/07/20	104	59.56	86	59.99	58.00	18	9,078	0.20%	大買/
2018/07/19	41	61.54	24	61.65	61.10	17	8,995	0.19%
2018/07/18	219	62.46	189	62.38	62.80	30	8,980	0.33%	大買/大賣/
2018/07/17	19	59.13	3	60.30	59.50	16	8,875	0.18%
2018/07/16	8	59.94	0	0.00	59.60	8	8,989	0.09%
2018/07/13	9	59.03	16	59.11	59.20	-7	9,048	-0.08%
2018/07/12	25	58.54	80	58.93	58.20	-55	9,086	-0.61%
2018/07/11	13	62.92	9	63.31	62.60	4	9,133	0.04%
2018/07/10	14	62.31	11	62.80	62.70	3	9,174	0.03%
2018/07/09	66	61.76	59	62.29	61.60	7	9,201	0.08%
2018/07/06	1	63.80	1	65.20	64.20	0	9,259	0.00%
2018/07/05	85	65.90	0	0.00	63.70	85	9,486	0.90%
2018/07/04	3	66.73	40	67.21	67.70	-37	9,449	-0.39%
2018/07/03	7	65.73	0	0.00	65.00	7	9,552	0.07%
2018/07/02	22	66.40	21	66.61	66.30	1	9,586	0.01%
2018/06/29	4	66.95	6	67.18	67.40	-2	9,666	-0.02%
2018/06/28	32	66.49	27	66.71	65.30	5	9,593	0.05%
2018/06/27	23	68.60	26	68.85	68.20	-3	9,591	-0.03%
2018/06/26	44	66.65	51	67.23	68.00	-7	9,593	-0.07%
2018/06/25	85	67.42	77	67.59	67.90	8	9,618	0.08%
2018/06/22	73	67.97	53	68.28	67.50	20	9,587	0.21%
2018/06/21	21	72.32	11	74.05	71.60	10	9,489	0.11%
2018/06/20	25	73.56	12	73.85	73.60	13	9,533	0.14%
2018/06/19	34	74.63	58	75.09	76.50	-24	9,505	-0.25%
2018/06/15	43	74.52	33	74.82	73.90	10	9,390	0.11%
2018/06/14	68	76.17	11	77.20	75.10	57	9,317	0.61%
2018/06/13	40	76.97	45	77.21	76.60	-5	9,411	-0.05%
2018/06/12	24.5	76.64	30	77.10	77.20	-5.5	9,510	-0.06%
2018/06/11	34	76.59	31	76.93	77.50	3	9,498	0.03%
2018/06/08	28	74.90	13	74.85	74.50	15	9,390	0.16%
2018/06/07	17	75.83	5.1	74.30	74.30	11.9	9,394	0.13%
2018/06/06	12	76.44	8	77.09	76.40	4	9,451	0.04%
2018/06/05	16	78.24	16	77.19	76.20	0	9,464	0.00%
2018/06/04	10	79.66	10	79.45	78.80	0	9,714	0.00%
2018/06/01	10	79.96	8	80.30	79.90	2	9,873	0.02%
2018/05/31	12	80.26	11	81.27	79.10	1	9,878	0.01%
2018/05/30	0	0.00	11	78.90	78.60	-11	9,870	-0.11%
2018/05/29	16	81.13	0	0.00	80.80	16	9,810	0.16%
2018/05/28	6	81.08	9	82.33	82.20	-3	9,801	-0.03%
2018/05/25	14	84.43	5	84.08	83.50	9	9,755	0.09%
2018/05/24	14	86.88	24	86.43	86.40	-10	9,690	-0.10%
2018/05/23	12.5	88.75	16	88.72	87.50	-3.5	9,635	-0.04%
2018/05/22	15	86.19	56	86.69	88.80	-41	9,591	-0.43%
2018/05/21	49	87.59	42	87.51	86.30	7	9,635	0.07%
2018/05/18	33	83.58	43.3	83.99	85.20	-10.3	9,483	-0.11%
2018/05/17	23	78.50	40	79.57	80.60	-17	9,237	-0.18%
2018/05/16	32	79.91	34	81.26	75.60	-2	9,016	-0.02%
2018/05/15	17.1	76.92	17	77.89	79.10	0.1	8,824	0.00%
2018/05/14	35	76.31	25	77.20	77.50	10	8,869	0.11%
2018/05/11	7	74.77	4	75.00	75.90	3	8,772	0.03%
2018/05/10	19	75.76	32	75.33	76.00	-13	8,738	-0.15%
2018/05/09	9	71.64	11	71.73	71.90	-2	8,561	-0.02%
2018/05/08	1	72.10	5	70.70	69.60	-4	8,500	-0.05%
2018/05/07	6	71.37	39	71.35	71.60	-33	8,561	-0.39%
2018/05/04	8	67.33	15	68.47	69.30	-7	8,656	-0.08%
2018/05/03	0	0.00	20	67.23	66.30	-20	8,631	-0.23%
2018/05/02	3	65.57	2	65.85	64.70	1	8,727	0.01%
2018/04/30	0	0.00	1	64.90	65.40	-1	9,013	-0.01%
2018/04/27	2	64.00	0	0.00	63.90	2	9,098	0.02%
2018/04/26	3	63.87	9	64.06	63.50	-6	9,209	-0.07%
2018/04/25	5	64.60	1	64.80	64.50	4	9,162	0.04%
2018/04/24	6	64.47	4	65.53	65.90	2	9,217	0.02%
2018/04/23	15	64.45	4	65.10	65.40	11	9,242	0.12%
2018/04/20	33	64.98	5	64.92	64.50	28	9,316	0.30%
2018/04/19	1	67.80	2	67.75	67.10	-1	9,236	-0.01%
2018/04/18	15	66.84	3	66.73	67.00	12	9,337	0.13%
2018/04/17	15	65.93	0	0.00	65.80	15	9,534	0.16%
2018/04/16	12	67.36	4	68.37	66.70	8	9,561	0.08%
2018/04/13	14	70.05	13	70.67	69.50	1	9,646	0.01%
2018/04/12	24	71.80	4	71.45	71.20	20	9,783	0.20%
2018/04/11	6	71.43	66	72.01	73.20	-60	9,756	-0.61%
2018/04/10	23	68.76	11	69.21	67.80	12	9,676	0.12%
2018/04/09	8	71.46	38	71.68	70.00	-30	9,651	-0.31%
2018/04/03	7	68.61	20	68.79	68.50	-13	9,496	-0.14%
2018/04/02	42	68.14	81	68.80	67.70	-39	9,481	-0.41%
2018/03/31	0	0.00	1	66.70	66.80	-1	9,370	-0.01%
2018/03/30	20	67.88	15	68.86	66.10	5	9,371	0.05%
2018/03/29	2	68.10	5	67.94	67.90	-3	9,346	-0.03%
2018/03/28	7	67.57	4	68.18	66.80	3	9,330	0.03%
2018/03/27	6	67.87	19	67.93	67.60	-13	9,274	-0.14%
2018/03/26	6	66.87	3	67.27	67.30	3	9,309	0.03%
2018/03/23	17	66.42	11	66.19	66.60	6	9,455	0.06%
2018/03/22	5	66.72	5	66.68	66.00	0	9,397	0.00%
2018/03/21	12.2	66.85	3	66.73	66.70	9.2	9,471	0.10%
2018/03/20	3	67.13	0	0.00	67.20	3	9,688	0.03%
2018/03/19	5	67.04	7	67.36	66.90	-2	9,804	-0.02%
2018/03/16	14	67.11	13	67.98	69.10	1	9,671	0.01%
2018/03/15	6	67.45	8	67.29	67.70	-2	9,560	-0.02%
2018/03/14	12	66.47	2	66.60	66.30	10	9,556	0.10%
2018/03/13	26	66.64	7	66.13	66.30	19	9,590	0.20%
2018/03/12	42	67.09	6	66.90	66.60	36	9,519	0.38%
2018/03/09	28	69.55	6	69.68	69.40	22	9,414	0.23%
2018/03/08	11	72.93	15	73.99	72.40	-4	9,334	-0.04%
2018/03/07	9	71.87	28	71.76	72.70	-19	8,991	-0.21%
2018/03/06	1	70.00	0	0.00	69.30	1	8,905	0.01%
2018/03/05	5	69.96	6	69.93	69.90	-1	8,961	-0.01%
2018/03/02	9	68.48	5	68.88	68.10	4	8,984	0.04%
2018/03/01	1	70.80	0	0.00	70.80	1	9,006	0.01%
2018/02/27	7	72.06	3.1	71.22	70.30	3.9	8,924	0.04%
2018/02/26	4	73.35	4	73.00	72.60	0	8,835	0.00%
2018/02/23	5	74.58	14	74.36	72.10	-9	8,758	-0.10%
2018/02/22	15	72.92	7	72.70	72.50	8	8,743	0.09%
2018/02/21	6	71.60	20	72.48	74.10	-14	8,709	-0.16%
2018/02/12	11	67.78	11	68.33	67.40	0	8,591	0.00%
2018/02/09	23	67.20	27	67.06	66.30	-4	8,509	-0.05%
2018/02/08	10	67.44	16	67.52	67.00	-6	8,355	-0.07%
2018/02/07	38	68.58	1	68.60	66.00	37	8,327	0.44%
2018/02/06	12	64.01	20	64.95	64.70	-8	8,225	-0.10%
2018/02/05	27	69.74	5.2	69.93	69.00	21.8	8,162	0.27%
2018/02/02	5	73.28	19	73.64	74.40	-14	8,218	-0.17%
2018/02/01	29	72.77	16	72.84	71.70	13	8,375	0.16%
2018/01/31	5	72.38	3	73.70	72.70	2	8,392	0.02%
2018/01/30	15	73.28	56	73.10	74.20	-41	8,342	-0.49%
2018/01/29	24	74.27	26	74.78	75.00	-2	8,311	-0.02%
2018/01/26	20	71.20	7	71.37	70.40	13	8,146	0.16%
2018/01/25	38	72.16	15	72.41	72.80	23	8,089	0.28%
2018/01/24	21	71.42	49.1	71.73	70.30	-28.1	8,017	-0.35%
2018/01/23	31	68.28	22	67.54	67.00	9	7,896	0.11%
2018/01/22	22	67.01	21.1	67.07	67.30	0.9	7,883	0.01%
2018/01/19	2	65.30	10	64.83	65.00	-8	7,927	-0.10%
2018/01/18	14	65.81	11	64.75	64.20	3	7,966	0.04%
2018/01/17	14	63.98	18	64.11	65.20	-4	8,030	-0.05%
2018/01/16	25	64.73	15	64.51	63.00	10	8,226	0.12%
2018/01/15	11	63.52	22	64.11	63.30	-11	8,247	-0.13%
2018/01/12	32	66.67	7	66.21	65.60	25	8,190	0.31%
2018/01/11	17	65.75	27	66.22	68.00	-10	8,023	-0.12%
2018/01/10	7	62.36	6	62.65	61.90	1	7,768	0.01%
2018/01/09	7	62.61	10	63.03	61.50	-3	7,634	-0.04%
2018/01/08	13	60.58	67	59.17	61.00	-54	7,466	-0.72%
2018/01/05	54	58.09	6	57.88	58.20	48	7,233	0.66%
2018/01/04	9	57.64	8	58.35	59.20	1	7,106	0.01%
2018/01/03	3	53.87	8.3	54.51	55.30	-5.3	6,888	-0.08%
2018/01/02	3	54.13	2	52.80	52.80	1	6,782	0.01%