喬山 (1736)-新光券商分點個股進出

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

喬山

(1736)

可現股當沖

股價
144.0
漲跌
▼2.0
漲幅
-1.37%
成交量
235張
產業
上市運動休閒
299人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

喬山 (1736)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
2024/11/20	23	145.17	15	145.87	146.00	8	1,081	0.74%
2024/11/19	31	144.37	33	145.85	145.50	-2	1,102	-0.18%
2024/11/18	18	145.81	16	146.06	146.00	2	1,145	0.17%
2024/11/15	31	144.98	18	144.08	146.00	13	1,153	1.13%
2024/11/14	20	142.58	21	141.79	140.00	-1	1,165	-0.09%
2024/11/13	50.4	141.95	42	141.57	140.50	8.4	1,163	0.72%
2024/11/12	22.3	144.02	25.1	143.28	138.50	-2.8	1,141	-0.25%
2024/11/11	36.2	159.95	37	156.41	153.50	-0.8	1,123	-0.07%
2024/11/08	7	172.43	5.2	171.64	170.50	1.9	1,109	0.17%
2024/11/07	19.1	170.13	16	172.34	173.00	3.1	1,118	0.28%
2024/11/06	20	171.45	26.4	173.94	173.00	-6.4	1,124	-0.56%
2024/11/05	52.7	171.58	44.1	172.17	170.00	8.6	1,132	0.75%
2024/11/04	57.1	168.54	76.1	167.59	173.00	-19	1,120	-1.70%
2024/11/01	20.1	155.93	37.2	155.05	157.50	-17.1	1,110	-1.54%
2024/10/30	29.4	155.61	24.2	156.04	151.50	5.2	1,104	0.47%
2024/10/29	16	150.53	12.1	147.36	153.50	4	1,090	0.36%
2024/10/28	19.1	149.16	20	149.62	148.00	-1	1,092	-0.09%
2024/10/25	32.5	152.20	24.1	153.46	152.50	8.5	1,099	0.77%
2024/10/24	19	151.45	19.1	149.11	152.50	-0.1	1,101	0.00%
2024/10/23	30	151.25	34	151.32	150.50	-4	1,102	-0.36%
2024/10/22	39	147.51	27	148.04	149.50	12	1,101	1.09%
2024/10/21	19	148.92	16	149.78	149.00	3	1,124	0.27%
2024/10/18	13	149.50	15.1	148.84	150.50	-2.1	1,152	-0.18%
2024/10/17	14.1	144.87	14	147.86	148.50	0.1	1,168	0.01%
2024/10/16	17.1	144.41	15	144.37	144.00	2.1	1,200	0.17%
2024/10/15	35.1	147.55	18	145.33	144.50	17.1	1,224	1.40%
2024/10/14	17.1	150.06	21	149.55	150.00	-3.9	1,226	-0.32%
2024/10/11	15.8	152.35	21	150.43	150.00	-5.3	1,239	-0.42%
2024/10/09	38.1	155.71	36	156.15	155.50	2.1	1,267	0.16%
2024/10/08	31	158.60	19	159.58	160.00	12	1,318	0.91%
2024/10/07	50.1	158.57	37	158.74	162.00	13.1	1,330	0.99%
2024/10/04	33.1	155.83	54	155.52	152.00	-21	1,332	-1.57%
2024/10/01	14.3	152.65	51	151.25	151.50	-36.7	1,304	-2.82%
2024/09/30	44.1	155.59	32	156.64	157.50	12	1,282	0.94%
2024/09/27	25	148.48	33	149.45	149.50	-8	1,241	-0.64%
2024/09/26	20	145.98	23	144.67	147.00	-3	1,197	-0.25%
2024/09/25	23	132.50	21	133.07	134.00	2	1,168	0.17%
2024/09/24	12	129.92	24	129.19	132.50	-12	1,169	-1.03%
2024/09/23	9	124.78	7	125.64	124.50	2	1,154	0.17%
2024/09/20	4	124.25	11	124.77	125.50	-7	1,156	-0.61%
2024/09/19	9	122.17	4	123.00	122.00	5	1,155	0.43%
2024/09/18	5	124.20	46.1	125.34	123.00	-41.1	1,159	-3.54%
2024/09/16	7	119.00	16	119.09	119.00	-9	1,152	-0.78%
2024/09/13	6	123.08	3	123.17	122.50	3	1,162	0.26%
2024/09/12	23	125.85	3	125.67	126.00	20	1,165	1.72%
2024/09/11	7	123.07	7	123.93	123.00	0	1,164	0.00%
2024/09/10	27	125.13	67	128.06	122.00	-40	1,158	-3.45%
2024/09/09	6	118.17	3	119.50	120.50	3	1,135	0.26%
2024/09/06	11	120.68	16	121.41	120.50	-5	1,141	-0.44%
2024/09/05	4	119.00	4	119.50	118.50	0	1,142	0.00%
2024/09/04	13	119.23	19.1	119.82	117.00	-6.1	1,140	-0.53%
2024/09/03	16.1	124.47	5	124.40	125.00	11.1	1,128	0.98%
2024/09/02	7	124.07	5	122.90	125.00	2	1,128	0.18%
2024/08/30	2	120.75	4	122.13	123.00	-2	1,130	-0.18%
2024/08/29	9	122.39	3	121.67	121.50	6	1,136	0.53%
2024/08/28	3	125.50	6	125.75	124.50	-3	1,139	-0.26%
2024/08/27	8	120.38	7	121.50	122.50	1	1,155	0.09%
2024/08/26	19	125.63	7	125.43	119.50	12	1,157	1.04%
2024/08/23	12	125.21	27	126.41	128.50	-15	1,150	-1.30%
2024/08/22	7	119.57	7.3	121.51	121.50	-0.3	1,134	-0.02%
2024/08/21	16	123.53	7.1	123.06	121.50	8.9	1,137	0.78%
2024/08/20	19	121.42	29.1	121.70	122.50	-10.1	1,126	-0.90%
2024/08/19	23	114.22	13	115.92	113.00	10	1,095	0.91%
2024/08/16	31	113.34	22	112.45	113.00	9	1,102	0.82%
2024/08/15	1	112.50	18	111.72	113.00	-17	1,092	-1.56%
2024/08/14	2	103.00	2	103.00	103.00	0	1,092	0.00%
2024/08/13	11	102.09	2	103.00	102.50	9	1,109	0.81%
2024/08/12	21	106.21	2	106.00	105.00	19	1,165	1.63%
2024/08/09	10	111.70	6	112.92	111.50	4	1,173	0.34%
2024/08/08	9	102.56	9	105.94	108.50	0	1,180	0.00%
2024/08/07	3	103.83	4	107.25	107.50	-1	1,201	-0.08%
2024/08/06	11	102.48	11	103.08	101.50	0	1,210	0.00%
2024/08/05	10.2	103.29	19.2	104.41	101.00	-9	1,227	-0.74%
2024/08/02	5	112.40	2	111.75	112.00	3	1,269	0.24%
2024/08/01	9	113.83	9	114.83	116.00	0	1,311	0.00%
2024/07/31	7.1	114.15	12	114.08	114.00	-4.9	1,330	-0.37%
2024/07/30	11	111.36	7	111.00	111.50	4	1,349	0.30%
2024/07/29	7	117.86	22.3	119.80	117.00	-15.3	1,379	-1.11%
2024/07/26	10	114.45	5	115.00	114.50	5	1,380	0.36%
2024/07/23	29	116.98	74.7	117.62	114.50	-45.7	1,425	-3.20%
2024/07/22	31	123.40	46.1	122.90	123.00	-15.1	1,459	-1.03%
2024/07/19	7	118.79	48	117.99	119.00	-41	1,494	-2.74%
2024/07/18	11.2	112.61	15	114.07	116.00	-3.8	1,498	-0.25%
2024/07/17	31	116.63	13	116.46	112.50	18	1,486	1.21%
2024/07/16	26	110.85	21.2	111.30	112.50	4.8	1,458	0.33%
2024/07/15	7.2	107.00	6.3	106.95	107.00	0.9	1,440	0.07%
2024/07/12	25.2	106.56	20.3	106.15	106.50	4.9	1,443	0.34%
2024/07/11	25.1	106.90	30.2	107.66	107.50	-5.1	1,444	-0.35%
2024/07/10	24.1	102.25	43.9	102.03	105.50	-19.9	1,437	-1.38%
2024/07/09	24.2	96.05	32.4	95.32	96.10	-8.2	1,404	-0.58%
2024/07/08	18.1	94.04	5.4	93.86	94.00	12.7	1,429	0.89%
2024/07/05	10	89.48	5	89.24	88.90	5	1,492	0.34%
2024/07/04	3	89.07	1	89.90	88.90	2	1,568	0.13%
2024/07/03	4	90.33	2	89.85	89.70	2	1,658	0.12%
2024/07/02	4	89.93	3	90.03	89.90	1	1,666	0.06%
2024/07/01	8	89.96	6	90.78	90.70	2	1,663	0.12%
2024/06/28	23	88.49	7.1	88.40	88.80	15.9	1,649	0.97%
2024/06/27	5	84.96	1	85.20	85.30	4	1,631	0.25%
2024/06/26	1	84.90	0	0.00	85.10	1	1,631	0.06%
2024/06/25	5	84.84	0	0.00	85.70	5	1,635	0.31%
2024/06/24	5.1	86.18	1	86.89	85.40	4	1,632	0.25%
2024/06/21	6.1	85.80	0	0.00	85.20	6.1	1,628	0.37%
2024/06/20	2.1	85.82	3	87.17	85.80	-0.9	1,626	-0.06%
2024/06/19	8.1	85.54	2	85.86	85.50	6	1,623	0.37%
2024/06/18	2	86.45	1	86.70	86.40	1	1,617	0.06%
2024/06/17	14	87.13	0	0.00	87.10	14	1,617	0.87%
2024/06/14	3	89.83	5	90.84	89.00	-2	1,616	-0.12%
2024/06/13	1	88.90	2	88.50	88.90	-1	1,613	-0.06%
2024/06/12	6	86.65	2	88.10	85.80	4	1,612	0.25%
2024/06/11	2	88.30	1	88.90	88.00	1	1,614	0.06%
2024/06/07	2	89.80	0	90.40	89.90	2	1,616	0.12%
2024/06/06	1	91.40	2	91.90	91.70	-1	1,620	-0.06%
2024/06/05	3	92.30	4	92.18	91.10	-1	1,648	-0.06%
2024/06/04	1	93.30	6.8	93.46	93.60	-5.8	1,670	-0.35%
2024/06/03	3	92.17	5.4	92.33	92.40	-2.4	1,687	-0.14%
2024/05/31	5	91.10	10.5	91.59	91.60	-5.5	1,711	-0.32%
2024/05/30	4	88.73	6	89.08	88.00	-2	1,710	-0.12%
2024/05/29	5	87.36	3	87.93	87.90	2	1,699	0.12%
2024/05/28	2	85.11	2.1	85.88	86.40	-0.1	1,687	-0.01%
2024/05/27	6.1	86.97	2	87.25	86.60	4.1	1,678	0.25%
2024/05/24	12.1	88.52	17.2	88.46	87.30	-5.1	1,665	-0.30%
2024/05/23	11	90.73	12.1	91.10	90.10	-1.1	1,651	-0.07%
2024/05/22	4	91.60	5.1	92.48	92.30	-1.1	1,635	-0.07%
2024/05/21	4	93.35	7	94.00	93.30	-3	1,616	-0.19%
2024/05/20	6.1	92.75	10	93.40	93.00	-4	1,600	-0.25%
2024/05/17	11	94.92	15	94.93	94.00	-4	1,588	-0.25%
2024/05/16	21.1	97.37	59.1	95.69	97.90	-38	1,564	-2.43%
2024/05/15	8	90.44	8.7	90.63	91.20	-0.7	1,497	-0.05%
2024/05/14	13.1	90.76	24.7	91.00	89.90	-11.6	1,477	-0.79%
2024/05/13	18	90.04	22.9	89.84	88.10	-4.9	1,453	-0.34%
2024/05/10	10	92.74	18.7	92.59	92.10	-8.7	1,417	-0.61%
2024/05/09	15.2	91.69	21.2	91.41	91.30	-6	1,384	-0.43%
2024/05/08	48.1	90.73	36.8	90.79	92.40	11.3	1,339	0.84%
2024/05/07	7.6	85.64	26.1	86.06	87.50	-18.4	1,274	-1.45%
2024/05/06	5.4	85.58	14	85.76	84.60	-8.6	1,230	-0.70%
2024/05/03	9	85.23	16	85.08	85.50	-7	1,202	-0.58%
2024/05/02	12.1	85.40	22	85.22	85.30	-10	1,177	-0.85%
2024/04/30	13	82.83	10	82.79	83.40	3	1,137	0.26%
2024/04/29	22.1	82.75	16.9	83.25	83.30	5.2	1,123	0.46%
2024/04/26	15	82.21	18	81.79	82.20	-3	1,071	-0.28%
2024/04/25	16	81.07	77.2	80.14	80.60	-61.1	1,014	-6.03%
2024/04/24	3	79.13	19.4	79.17	78.60	-16.4	945	-1.74%
2024/04/23	7	76.91	16	76.12	76.90	-9	911	-0.99%
2024/04/22	10	75.20	12	75.08	74.40	-2	905	-0.22%
2024/04/19	11.3	75.42	16	76.39	74.50	-4.7	897	-0.52%
2024/04/18	7.1	77.42	4	77.30	76.90	3.1	890	0.35%
2024/04/17	66.1	77.66	13	77.69	77.80	53.1	875	6.06%
2024/04/16	12	75.51	62	74.54	74.40	-50	861	-5.80%
2024/04/15	28.1	78.03	20	78.08	77.60	8.1	842	0.96%
2024/04/12	28.1	79.76	18.3	79.95	80.20	9.8	802	1.22%
2024/04/11	74	78.46	41.8	79.41	80.40	32.3	753	4.28%
2024/04/10	16.1	75.12	17.6	75.46	75.80	-1.5	662	-0.23%
2024/04/09	59.1	75.89	60.3	74.87	77.10	-1.2	579	-0.21%
2024/04/08	19	71.14	8	71.68	70.20	11	487	2.26%
2024/04/03	2	69.65	1	70.50	70.50	1	474	0.21%
2024/04/02	2.1	70.20	5	70.54	70.20	-2.9	471	-0.62%
2024/04/01	3	71.03	4.1	71.10	71.50	-1.1	468	-0.23%
2024/03/29	2.1	71.66	20	71.00	71.00	-17.9	466	-3.84%
2024/03/28	7	71.60	8.1	72.07	71.90	-1.1	460	-0.24%
2024/03/27	2.4	69.99	5	70.10	70.40	-2.6	450	-0.58%
2024/03/26	3.2	69.67	2	69.05	69.10	1.2	449	0.26%
2024/03/25	6.2	70.07	13	70.65	70.00	-6.8	446	-1.52%
2024/03/22	7	69.23	5	69.22	68.80	2	444	0.46%
2024/03/21	5	71.38	1	71.90	71.10	4	440	0.91%
2024/03/20	3	71.83	4	72.18	72.20	-1	442	-0.23%
2024/03/19	5	72.48	9	72.72	72.60	-4	441	-0.91%
2024/03/18	3	71.53	7	71.47	72.00	-4	439	-0.91%
2024/03/15	5.1	72.04	0	0.00	71.30	5.1	437	1.16%
2024/03/14	5	72.46	2.5	73.82	72.30	2.5	433	0.58%
2024/03/13	2	72.05	0.1	71.90	72.10	1.9	429	0.44%
2024/03/12	8	73.33	3	73.57	73.40	5	425	1.17%
2024/03/11	30	74.43	20.3	75.15	73.60	9.7	419	2.32%
2024/03/08	17	73.12	20.8	73.68	72.80	-3.8	391	-0.97%
2024/03/07	11	71.75	35.2	72.40	72.40	-24.2	365	-6.61%
2024/03/06	17.5	71.03	25.3	71.90	71.00	-7.8	338	-2.30%
2024/03/05	5	69.70	5	67.47	70.10	0	309	-0.01%
2024/03/04	2	66.50	1	66.90	66.20	1	289	0.35%
2024/03/01	1.5	66.33	1	66.60	66.60	0.5	292	0.17%
2024/02/29	3	65.00	4	66.08	66.30	-1	291	-0.34%
2024/02/27	3	65.47	3	66.03	65.30	0	292	0.00%
2024/02/26	0	0.00	5	66.22	66.30	-5	293	-1.70%
2024/02/23	0.5	66.00	2	65.70	65.30	-1.5	295	-0.51%
2024/02/22	1	66.31	1	66.50	66.20	0	301	0.01%
2024/02/21	0	0.00	5	66.80	65.80	-5	307	-1.63%
2024/02/20	1	66.00	2	66.15	65.80	-1	317	-0.31%
2024/02/19	1	65.80	0	0.00	65.60	1	325	0.31%
2024/02/16	3	65.30	4	64.78	65.00	-1	341	-0.29%
2024/02/15	2	63.90	1	63.50	64.10	1	342	0.29%
2024/02/05	2	64.80	1	65.00	64.80	1	350	0.29%
2024/02/02	0	0.00	9.2	65.60	65.70	-9.2	353	-2.59%
2024/02/01	1	64.70	1	65.10	65.10	0	356	0.00%
2024/01/31	0.3	65.38	0	0.00	64.90	0.3	366	0.07%
2024/01/30	0.1	65.00	0	0.00	65.40	0.1	368	0.02%
2024/01/29	0	0.00	1	66.70	66.60	-1	371	-0.27%
2024/01/26	1	66.60	0	0.00	66.60	1	372	0.27%
2024/01/25	0.2	66.40	0	67.50	65.70	0.2	374	0.05%
2024/01/24	0.2	67.00	0	68.30	66.10	0.2	375	0.05%
2024/01/23	3	66.30	0	0.00	66.30	3	382	0.79%
2024/01/19	1	64.50	0	0.00	65.40	1	384	0.26%
2024/01/18	1	64.00	3	64.50	64.70	-2	395	-0.51%
2024/01/17	0.2	65.80	5	65.90	65.10	-4.8	394	-1.22%
2024/01/16	0	66.50	4	66.20	66.20	-4	390	-1.02%
2024/01/15	5	67.20	0	0.00	67.00	5	394	1.27%
2024/01/12	2.1	67.67	0	0.00	67.60	2.1	418	0.50%
2024/01/11	0	0.00	1	68.30	68.80	-1	418	-0.24%
2024/01/10	2	68.95	0	0.00	68.50	2	431	0.46%
2024/01/09	11	71.16	3	69.40	69.40	8	440	1.82%
2024/01/08	12	70.83	2	70.80	70.80	10	434	2.30%
2024/01/05	1.1	68.09	8	69.26	70.10	-6.9	442	-1.56%
2024/01/04	1	68.50	1	69.00	68.40	0	472	0.00%
2024/01/03	2	68.65	2	68.90	69.00	0	484	0.00%
2024/01/02	4	68.59	1	68.40	68.60	3	495	0.61%
2023/12/28	1	68.40	6	68.55	69.00	-5	512	-0.98%
2023/12/27	1	68.90	5	68.84	68.80	-4	524	-0.76%
2023/12/26	0	0.00	1	68.60	69.00	-1	568	-0.18%
2023/12/25	1	68.50	0	0.00	68.50	1	572	0.17%
2023/12/22	0.5	68.72	2	68.85	68.50	-1.6	576	-0.27%
2023/12/18	4	70.18	2	71.20	68.70	2	617	0.32%
2023/12/15	6	69.65	2	69.55	69.90	4	622	0.64%
2023/12/14	7	68.67	3	68.77	69.00	4	622	0.64%
2023/12/13	1	68.10	1	68.30	68.10	0	621	0.00%
2023/12/12	2.2	68.26	5	68.00	67.90	-2.8	637	-0.44%
2023/12/11	4	68.30	1	68.40	68.30	3	654	0.46%
2023/12/08	6	69.30	1	69.30	69.10	5	658	0.76%
2023/12/07	1	68.61	1	68.90	68.60	0	662	0.00%
2023/12/06	2	69.50	0	0.00	69.40	2	673	0.30%
2023/12/05	1	70.30	5	69.60	69.50	-4	684	-0.58%
2023/12/04	1.5	70.64	3	70.40	70.30	-1.5	686	-0.22%
2023/12/01	1	70.60	6	70.90	71.40	-5	701	-0.72%
2023/11/30	6	70.93	2	71.00	70.50	4	707	0.57%
2023/11/29	0	0.00	7	70.81	70.80	-7	717	-0.98%
2023/11/28	8	71.80	4.1	71.82	71.70	3.9	731	0.53%
2023/11/27	1	70.50	0.5	70.90	70.60	0.5	731	0.07%
2023/11/24	2	71.25	6	71.07	71.50	-4	742	-0.54%
2023/11/22	4.2	71.26	1	71.79	71.70	3.2	765	0.41%
2023/11/21	5	71.70	6	72.05	71.80	-1	800	-0.13%
2023/11/20	2	72.30	7	72.91	72.90	-5	809	-0.62%
2023/11/17	5.2	72.47	1	72.80	72.40	4.2	808	0.52%
2023/11/16	8	71.53	4	71.41	71.50	4	801	0.50%
2023/11/15	7	70.53	10.1	70.48	70.70	-3.1	796	-0.39%
2023/11/14	1	69.00	1	68.80	68.70	0	796	0.00%
2023/11/13	8	69.18	8	68.50	69.10	0	798	0.00%
2023/11/10	11.1	68.42	1	68.90	67.80	10.1	797	1.27%
2023/11/09	4	69.13	2	69.40	68.60	2	798	0.25%
2023/11/08	11	70.14	5.3	70.36	70.20	5.7	800	0.71%
2023/11/07	6	69.25	1	69.60	69.00	5	796	0.63%
2023/11/06	2	69.40	1	69.00	69.60	1	816	0.12%
2023/11/03	3	68.50	1	68.40	68.10	2	838	0.24%
2023/11/02	3	67.87	2	67.85	68.10	1	840	0.12%
2023/11/01	1.2	66.72	6.5	66.16	66.70	-5.2	846	-0.62%
2023/10/31	5.6	67.12	3	66.80	65.90	2.6	854	0.30%
2023/10/30	1.1	67.95	1	67.91	67.90	0.1	861	0.01%
2023/10/27	1.3	68.14	2	67.50	67.80	-0.7	870	-0.08%
2023/10/26	2.3	67.06	4	67.33	66.90	-1.7	880	-0.19%
2023/10/25	4.2	69.00	3	69.20	68.80	1.2	885	0.13%
2023/10/24	4.2	68.85	2	69.30	68.80	2.2	921	0.24%
2023/10/23	4.2	69.67	4	69.58	68.80	0.2	954	0.02%
2023/10/20	9.3	68.70	5	68.54	68.30	4.3	959	0.45%
2023/10/19	2.3	71.50	2.1	71.73	71.50	0.2	950	0.02%
2023/10/18	7.2	72.05	1	72.60	71.90	6.2	987	0.62%
2023/10/17	9.1	72.55	6	73.58	72.10	3.1	1,081	0.29%
2023/10/16	9.1	73.33	4	73.85	72.70	5.1	1,154	0.45%
2023/10/13	8.1	73.61	1	74.80	73.20	7.1	1,162	0.61%
2023/10/12	17.3	74.26	24	75.47	74.60	-6.7	1,175	-0.57%
2023/10/11	26	77.06	69	76.97	76.60	-43	1,151	-3.73%
2023/10/06	5.1	77.81	203	78.51	78.00	-197.9	1,157	-17.10%	大賣/鉅額交易
2023/10/05	5.5	78.84	100.1	78.97	78.30	-94.6	1,204	-7.85%
2023/10/04	2.2	78.86	1	77.80	78.80	1.2	1,228	0.10%
2023/10/03	5	79.20	8.2	79.19	79.10	-3.1	1,244	-0.25%
2023/10/02	143.3	78.72	16.1	77.86	78.70	127.2	1,303	9.76%	大買/鉅額交易
2023/09/28	5	75.28	16.1	74.79	75.20	-11	1,343	-0.82%
2023/09/27	10.1	74.22	6.8	74.59	74.50	3.3	1,360	0.24%
2023/09/26	4.3	75.98	0.1	76.80	75.30	4.2	1,364	0.31%
2023/09/25	95.1	77.07	12.3	76.62	77.00	82.9	1,362	6.08%
2023/09/22	152	74.50	2.1	73.58	73.40	150	1,359	11.03%	大買/鉅額交易
2023/09/21	13	72.21	11	72.77	72.10	2	1,389	0.15%
2023/09/20	14	74.00	20	74.08	73.20	-6	1,387	-0.43%
2023/09/19	3	76.20	1	77.50	75.70	2	1,391	0.15%
2023/09/18	24.1	77.74	0	0.00	77.20	24.1	1,397	1.72%
2023/09/15	7	78.47	11.2	78.69	78.00	-4.2	1,404	-0.30%
2023/09/14	97.3	79.29	10	78.38	79.00	87.3	1,400	6.23%
2023/09/13	27	76.34	15	76.40	75.20	12	1,393	0.86%
2023/09/12	6	76.52	7	77.53	76.20	-1	1,392	-0.07%
2023/09/11	8	78.39	4	78.68	77.50	4	1,386	0.29%
2023/09/08	17	78.12	19	78.48	78.70	-2	1,374	-0.15%
2023/09/07	1	77.60	6	77.65	76.80	-5	1,367	-0.37%
2023/09/06	54	79.59	23	79.13	77.80	31	1,365	2.27%
2023/09/05	10	78.59	5	78.92	78.50	5	1,354	0.37%
2023/09/04	13	78.83	4	78.90	78.10	9	1,365	0.66%
2023/09/01	1	77.29	10	77.87	78.10	-9	1,365	-0.66%
2023/08/31	5	76.38	7	76.71	76.90	-2	1,352	-0.15%
2023/08/30	4	75.63	9	76.26	76.60	-5	1,348	-0.37%
2023/08/29	0	0.00	1	75.00	75.20	-1	1,344	-0.07%
2023/08/28	7	73.56	1	74.80	72.70	6	1,335	0.45%
2023/08/25	11	76.32	11	76.51	76.70	0	1,317	0.00%
2023/08/24	4	74.30	4	73.43	74.20	0	1,279	0.00%
2023/08/23	10	70.67	3	70.87	70.80	7	1,266	0.55%
2023/08/22	1	71.80	0	0.00	70.90	1	1,259	0.08%
2023/08/21	1	72.40	2	72.80	72.60	-1	1,263	-0.08%
2023/08/18	6	73.27	37	71.91	71.20	-31	1,260	-2.46%
2023/08/17	1	74.30	3	72.97	74.30	-2	1,247	-0.16%
2023/08/16	4	74.73	79	74.71	74.00	-75	1,244	-6.02%
2023/08/15	0	0.00	24	76.75	76.90	-24	1,237	-1.94%
2023/08/14	2	74.85	1	76.30	75.20	1	1,237	0.08%
2023/08/11	2	76.05	5	76.70	77.30	-3	1,241	-0.24%
2023/08/10	8	75.54	8	75.81	75.70	0	1,254	0.00%
2023/08/09	9	77.09	6	76.63	77.20	3	1,258	0.24%
2023/08/08	8	78.39	6	78.25	78.10	2	1,284	0.16%
2023/08/07	13	78.18	9	78.61	79.20	4	1,287	0.31%
2023/08/04	8	78.49	7	78.33	79.20	1	1,280	0.08%
2023/08/02	10.2	78.05	2	78.60	77.50	8.2	1,274	0.64%
2023/08/01	1	79.70	14	79.61	79.70	-13	1,263	-1.03%
2023/07/31	2.1	78.73	1	77.80	77.80	1.1	1,252	0.08%
2023/07/28	17	78.85	0	0.00	78.60	17	1,239	1.37%
2023/07/27	14	81.68	25	81.86	80.60	-11	1,222	-0.90%
2023/07/26	5	79.58	11	80.76	79.60	-6	1,185	-0.51%
2023/07/24	6	79.32	5	79.02	78.40	1	1,137	0.09%
2023/07/21	54	80.55	58.5	80.23	80.70	-4.5	1,119	-0.40%
2023/07/20	73.1	80.96	77.7	81.17	79.50	-4.7	1,081	-0.43%
2023/07/19	66.1	80.04	61.2	80.63	78.50	4.9	979	0.49%
2023/07/18	8.1	76.87	11	77.01	76.80	-3	898	-0.33%
2023/07/17	8	77.83	12.1	78.22	78.00	-4.1	886	-0.46%
2023/07/14	4	76.88	5	76.58	76.30	-1	865	-0.12%
2023/07/13	3	77.13	133	76.94	77.30	-130	857	-15.15%	大賣/鉅額交易
2023/07/12	12	77.87	113	77.85	77.20	-101	842	-11.99%	大賣/鉅額交易
2023/07/11	68.2	79.28	100	76.52	76.20	-31.8	787	-4.04%
2023/07/10	11	77.77	16	77.64	77.90	-5	765	-0.65%
2023/07/07	151.1	78.04	69	77.30	78.10	82.1	757	10.84%	大買/
2023/07/06	227.2	78.87	36.8	76.86	78.80	190.4	704	27.01%	大買/鉅額交易
2023/07/05	3	72.77	13	73.15	73.60	-10	630	-1.59%
2023/07/04	2	71.90	2.5	71.76	71.80	-0.5	610	-0.08%
2023/07/03	3	71.40	3	71.50	71.70	0	606	0.00%
2023/06/30	20	72.53	8	72.69	71.80	12	601	1.99%
2023/06/29	26	71.82	31	72.03	73.00	-5	588	-0.85%
2023/06/28	5	68.96	2	69.15	68.80	3	550	0.55%
2023/06/27	3	71.07	1	70.70	70.20	2	549	0.36%
2023/06/26	1	69.20	7	70.40	70.30	-6	542	-1.11%
2023/06/21	1	70.20	4	70.45	70.30	-3	536	-0.56%
2023/06/20	2	70.00	19	70.12	70.30	-17	530	-3.20%
2023/06/19	0	0.00	7	69.33	69.40	-7	520	-1.34%
2023/06/16	0	0.00	4.5	67.79	67.80	-4.5	511	-0.87%
2023/06/15	10.1	65.80	2	65.55	65.80	8.1	506	1.60%
2023/06/14	1	65.90	2	65.75	65.80	-1	509	-0.20%
2023/06/13	7	65.66	0	0.00	65.70	7	523	1.34%
2023/06/12	2.4	66.35	1	66.69	66.60	1.4	530	0.26%
2023/06/09	3	67.31	3	67.47	67.80	0	533	0.01%
2023/06/08	12	67.49	10.2	67.83	67.20	1.8	533	0.34%
2023/06/07	0	0.00	3	66.17	66.40	-3	534	-0.56%
2023/06/06	1	64.50	0	64.30	64.50	1	533	0.19%
2023/06/05	0	0.00	3	63.77	63.40	-3	535	-0.56%
2023/06/02	4	63.40	5	63.30	63.40	-1	539	-0.19%
2023/06/01	0	0.00	1	61.60	61.70	-1	538	-0.19%
2023/05/29	2	61.30	13	61.31	61.20	-11	559	-1.96%
2023/05/26	2.1	60.90	0	0.00	60.60	2.1	564	0.37%
2023/05/25	1	60.00	0	0.00	60.80	1	570	0.18%
2023/05/24	1.5	61.17	0	0.00	61.60	1.5	573	0.26%
2023/05/23	0	0.00	13	61.32	61.30	-13	583	-2.23%
2023/05/22	1	61.10	0	0.00	62.00	1	588	0.17%
2023/05/19	5.1	61.70	3	61.53	61.90	2.1	592	0.35%
2023/05/18	1	61.50	0	0.00	62.00	1	602	0.17%
2023/05/17	11	61.16	3	62.03	62.60	8	610	1.31%
2023/05/16	3.5	60.90	7	61.13	61.20	-3.5	612	-0.57%
2023/05/15	3	57.96	28	57.67	57.90	-25	602	-4.15%
2023/05/12	1	64.50	30	63.88	56.70	-29	598	-4.84%
2023/05/11	1	64.50	30	63.88	63.00	-29	596	-4.86%
2023/05/10	5.1	64.76	9	64.91	64.80	-3.9	598	-0.66%
2023/05/09	4	64.90	13	64.58	64.60	-9	603	-1.49%
2023/05/08	4	66.03	3	66.17	65.90	1	613	0.16%
2023/05/04	0	0.00	11	67.54	67.50	-11	663	-1.66%
2023/05/03	0	0.00	5	67.50	67.10	-5	700	-0.71%
2023/05/02	1	67.60	8	67.58	67.50	-7	730	-0.96%
2023/04/28	1	66.60	2	66.70	67.00	-1	757	-0.13%
2023/04/27	2	67.00	5	66.92	66.50	-3	781	-0.38%
2023/04/26	0	66.00	12	66.25	67.00	-12	823	-1.46%
2023/04/25	1	66.70	2	67.15	66.50	-1	841	-0.12%
2023/04/24	25	67.65	1	68.60	67.20	24	850	2.82%
2023/04/21	9	66.31	18	65.97	65.80	-9	883	-1.02%
2023/04/20	0	0.00	1	66.30	66.60	-1	1,026	-0.10%
2023/04/19	1	68.10	0	0.00	67.60	1	1,067	0.09%
2023/04/18	0	0.00	1	69.20	68.60	-1	1,101	-0.09%
2023/04/17	2	68.35	2	68.35	68.80	0	1,216	0.00%
2023/04/14	4	69.13	0	0.00	68.80	4	1,252	0.32%
2023/04/13	3	69.90	7	70.10	69.90	-4	1,255	-0.32%
2023/04/12	10	69.56	101	69.74	69.30	-91	1,256	-7.24%	大賣/
2023/04/11	4	69.25	7	69.24	69.10	-3	1,248	-0.24%
2023/04/10	19	67.84	5	67.80	67.90	14	1,246	1.12%
2023/04/07	1	67.00	0	0.00	67.00	1	1,245	0.08%
2023/03/31	0	0.00	2	66.70	66.70	-2	1,267	-0.16%
2023/03/30	0.2	66.80	1	66.50	66.50	-0.8	1,280	-0.06%
2023/03/28	1	67.30	4	68.85	67.10	-3	1,334	-0.22%
2023/03/27	1	67.69	1	67.90	67.90	0	1,413	0.00%
2023/03/24	2	66.90	2	66.85	66.90	0	1,448	0.00%
2023/03/23	0	0.00	1	67.20	67.40	-1	1,452	-0.07%
2023/03/22	4	66.68	2	67.30	66.90	2	1,469	0.14%
2023/03/21	1	66.90	4	66.70	66.90	-3	1,525	-0.20%
2023/03/20	5	66.62	1	65.80	66.30	4	1,562	0.26%
2023/03/17	3	65.00	5	65.56	65.60	-2	1,585	-0.13%
2023/03/16	5	65.40	4	65.05	64.10	1	1,661	0.06%
2023/03/15	3	65.97	9	66.59	66.40	-6	1,760	-0.34%
2023/03/14	2.5	64.44	4	64.55	64.30	-1.5	1,894	-0.08%
2023/03/13	0	0.00	1	65.20	65.10	-1	2,045	-0.05%
2023/03/10	5	66.02	36	66.06	65.70	-31	2,056	-1.51%
2023/03/09	4	68.00	1	68.70	67.60	3	2,059	0.15%
2023/03/08	1	68.50	1	69.40	68.60	0	2,069	0.00%
2023/03/06	0	0.00	2	68.85	69.20	-2	2,119	-0.09%
2023/03/03	4	68.50	0	0.00	68.20	4	2,156	0.19%
2023/03/02	1	69.00	0	0.00	68.80	1	2,217	0.05%
2023/03/01	1	68.90	4	68.95	68.80	-3	2,376	-0.13%
2023/02/24	1	69.40	3	69.87	70.10	-2	2,632	-0.08%
2023/02/23	5	69.76	15	69.89	69.70	-10	2,754	-0.36%
2023/02/22	8	69.94	13	69.85	69.80	-5	2,840	-0.18%
2023/02/21	12	69.74	25	70.00	69.70	-13	2,851	-0.46%
2023/02/20	9	70.14	81	70.30	70.10	-72	2,861	-2.52%
2023/02/17	10	71.16	24	70.95	70.90	-14	2,893	-0.48%
2023/02/16	12	71.98	17	72.51	72.00	-5	2,942	-0.17%
2023/02/15	1	70.30	3	71.13	71.00	-2	2,966	-0.07%
2023/02/14	10	70.71	19	70.78	71.00	-9	2,977	-0.30%
2023/02/13	5	68.92	35	69.75	70.00	-30	2,991	-1.00%
2023/02/10	9.1	69.27	7	68.94	69.00	2.1	3,011	0.07%
2023/02/09	40	70.36	17	70.54	69.60	23	3,008	0.76%
2023/02/08	17	73.73	3	74.50	73.20	14	3,005	0.47%
2023/02/07	44	74.03	13	73.96	74.10	31	3,047	1.02%
2023/02/06	12	74.43	10	74.40	74.10	2	3,052	0.07%
2023/02/03	16	73.53	18	73.69	73.80	-2	3,050	-0.07%
2023/02/02	23	73.77	20	73.65	73.10	3	3,062	0.10%
2023/02/01	25	73.80	22.1	73.09	73.50	2.9	3,061	0.09%
2023/01/31	6.1	71.80	16	71.93	71.80	-9.9	3,076	-0.32%
2023/01/30	10	70.70	16	71.50	71.00	-6	3,056	-0.20%
2023/01/17	21	70.68	10	70.56	70.70	11	3,050	0.36%
2023/01/16	21	71.14	27	71.09	71.40	-6	3,035	-0.20%
2023/01/13	13	69.42	6	69.40	68.80	7	3,005	0.23%
2023/01/12	7	69.56	6	69.33	69.00	1	3,009	0.03%
2023/01/11	20.1	69.75	18	70.01	69.90	2.1	3,035	0.07%
2023/01/10	89.1	71.69	46	71.83	69.90	43.1	3,025	1.42%
2023/01/09	58	76.89	39	76.54	76.50	19	2,902	0.65%
2023/01/06	27	75.20	21	75.44	75.70	6	2,896	0.21%
2023/01/05	109	74.53	87.3	75.64	75.00	21.7	2,881	0.75%	大買/
2023/01/04	21.1	70.57	15	70.97	72.10	6.1	2,792	0.22%
2023/01/03	3	69.10	6	68.82	69.10	-3	2,790	-0.11%
2022/12/30	3	69.67	0	0.00	69.50	3	2,838	0.11%
2022/12/29	2	69.45	3	69.80	69.50	-1	2,879	-0.03%
2022/12/28	16	70.96	53	71.64	70.00	-37	2,957	-1.25%
2022/12/27	9	72.78	4	72.38	72.40	5	3,071	0.16%
2022/12/26	6	73.33	3	73.47	73.50	3	3,153	0.10%
2022/12/23	5.1	73.28	39	73.65	73.90	-33.9	3,185	-1.06%
2022/12/22	13	75.55	6	75.78	75.40	7	3,261	0.21%
2022/12/21	13	75.68	5	75.56	74.90	8	3,407	0.23%
2022/12/20	20.1	78.35	23	76.78	75.70	-2.9	3,485	-0.08%
2022/12/19	73	81.11	76.1	81.64	79.20	-3.1	3,490	-0.09%
2022/12/16	13	80.50	21	80.11	79.00	-8	3,437	-0.23%
2022/12/15	3	78.70	5	78.96	79.00	-2	3,435	-0.06%
2022/12/14	11	78.25	8	78.43	78.80	3	3,447	0.09%
2022/12/13	18.1	78.66	76.2	79.10	78.00	-58.1	3,483	-1.67%
2022/12/12	84	81.82	28	81.60	80.40	56	3,501	1.60%
2022/12/09	12	81.45	18	81.47	81.00	-6	3,510	-0.17%
2022/12/08	50	82.17	32	82.10	81.30	18	3,542	0.51%
2022/12/07	66	83.15	67	83.49	83.10	-1	3,526	-0.03%
2022/12/06	64.1	84.62	50	84.96	84.80	14.1	3,554	0.40%
2022/12/05	109	82.34	133.1	82.67	85.10	-24.1	3,547	-0.68%	大買/大賣/
2022/12/02	3	77.20	1	77.30	77.40	2	3,517	0.06%
2022/12/01	16	76.78	21	76.65	76.50	-5	3,530	-0.14%
2022/11/30	26	76.86	2	76.25	76.90	24	3,525	0.68%
2022/11/29	30	76.15	11.2	75.83	76.00	18.8	3,536	0.53%
2022/11/28	42	75.32	17.3	75.76	76.00	24.7	3,534	0.70%
2022/11/25	16	76.60	6	76.77	75.20	10	3,499	0.29%
2022/11/24	57	75.53	46	76.06	76.90	11	3,460	0.32%
2022/11/23	81	77.70	64.1	78.05	78.00	16.9	3,389	0.50%
2022/11/22	180	75.47	214.2	75.76	77.90	-34.2	3,232	-1.06%	大買/大賣/
2022/11/21	50	69.31	43	71.47	73.40	7	2,976	0.24%
2022/11/18	31	66.75	24.2	66.86	66.80	6.8	2,863	0.24%
2022/11/17	2	64.30	1	64.70	64.00	1	2,772	0.04%
2022/11/16	3	64.40	0	0.00	64.20	3	2,754	0.11%
2022/11/15	14	65.43	6	65.45	64.10	8	2,733	0.29%
2022/11/14	14.1	67.51	14	66.46	67.70	0.1	2,695	0.00%
2022/11/11	16	64.73	11	65.29	63.80	5	2,639	0.19%
2022/11/10	23	63.83	17	64.24	64.30	6	2,604	0.23%
2022/11/09	13.1	64.81	12	65.25	64.60	1.1	2,579	0.04%
2022/11/08	22	66.20	8	66.50	65.60	14	2,553	0.55%
2022/11/07	38	67.40	17	67.28	67.10	21	2,525	0.83%
2022/11/04	22	66.52	10	67.50	67.90	12	2,512	0.48%
2022/11/03	27	69.67	95	69.02	69.20	-68	2,468	-2.75%
2022/11/02	8	71.98	3	72.27	72.00	5	2,418	0.21%
2022/11/01	10	72.91	9	73.02	72.90	1	2,405	0.04%
2022/10/31	33	72.69	43	71.67	72.30	-10	2,391	-0.42%
2022/10/28	22	75.27	9	76.22	73.20	13	2,353	0.55%
2022/10/27	16	77.06	34	76.56	77.80	-18	2,321	-0.78%
2022/10/26	3	72.73	4	73.05	72.80	-1	2,270	-0.04%
2022/10/25	13	73.68	15	73.16	73.00	-2	2,260	-0.09%
2022/10/24	18.1	75.11	16	74.84	74.40	2.1	2,236	0.09%
2022/10/21	8	74.81	7	74.87	74.50	1	2,224	0.04%
2022/10/20	16	76.21	11	75.59	75.40	5	2,212	0.23%
2022/10/19	33	77.84	35	78.08	77.30	-2	2,186	-0.09%
2022/10/18	14	77.38	10	77.13	77.30	4	2,148	0.19%
2022/10/14	85	77.60	16	77.35	76.10	69	2,096	3.29%
2022/10/13	14	73.81	31.5	73.93	74.30	-17.5	2,055	-0.85%
2022/10/12	18	73.33	58	74.08	74.80	-40	2,030	-1.97%
2022/10/11	20	74.02	23	74.31	72.60	-3	1,999	-0.15%
2022/10/07	44.4	78.43	25	77.36	76.40	19.4	1,960	0.99%
2022/10/06	58	80.14	20	80.67	79.00	38	1,904	2.00%
2022/10/05	52	80.85	53	81.19	81.40	-1	1,853	-0.06%
2022/10/04	47.1	79.20	68.1	79.48	80.80	-21	1,768	-1.19%
2022/10/03	57.1	76.54	58.4	76.50	77.00	-1.4	1,638	-0.08%
2022/09/30	12	73.19	21	73.17	74.00	-9	1,548	-0.58%
2022/09/29	49	75.20	45	75.52	74.10	4	1,511	0.26%
2022/09/28	95	76.38	90.3	75.56	72.80	4.7	1,416	0.33%
2022/09/27	58	76.63	96	76.06	78.60	-38	1,260	-3.02%
2022/09/26	15.4	72.02	37	71.71	72.50	-21.6	1,164	-1.86%
2022/09/23	18.4	74.16	19	74.08	72.50	-0.6	1,124	-0.05%
2022/09/22	20	73.87	30.3	74.60	74.40	-10.3	1,093	-0.94%
2022/09/21	13	74.50	13	74.78	74.40	0	1,053	0.00%
2022/09/20	45.1	74.74	25	75.53	74.50	20.1	1,032	1.95%
2022/09/19	80.2	75.35	215	74.10	74.30	-134.8	982	-13.72%	大賣/鉅額交易
2022/09/16	39	75.19	46	75.47	74.60	-7	907	-0.77%
2022/09/15	53	74.77	95	74.64	74.30	-42	861	-4.88%
2022/09/14	43	73.53	33	73.90	74.50	10	799	1.25%
2022/09/13	103.3	74.57	91	74.29	74.80	12.3	736	1.67%	大買/
2022/09/12	183	70.31	114.3	71.22	73.20	68.7	594	11.55%	大買/大賣/
2022/09/08	199	66.61	55	66.50	67.10	144	455	31.64%	大買/鉅額交易
2022/09/07	19.3	60.84	21.1	60.93	61.00	-1.8	327	-0.54%
2022/09/06	8.1	59.72	8	59.54	59.30	0.1	297	0.03%
2022/09/05	20	60.20	18	60.77	60.00	2	279	0.72%
2022/09/02	9	57.74	4	57.28	58.30	5	245	2.03%
2022/09/01	6	55.53	5	55.40	55.50	1	224	0.45%
2022/08/31	0	0.00	1	54.50	56.20	-1	220	-0.45%
2022/08/30	1	53.90	0	0.00	54.00	1	214	0.47%
2022/08/29	5	54.06	0	0.00	53.80	5	212	2.35%
2022/08/26	6	55.30	3	56.03	56.40	3	205	1.46%
2022/08/25	7	55.50	11	55.60	54.50	-4	197	-2.03%
2022/08/24	2	53.15	0	0.00	52.60	2	181	1.10%
2022/08/23	2	53.10	1	53.70	53.50	1	179	0.56%
2022/08/22	1	53.80	0	0.00	54.10	1	175	0.57%
2022/08/19	1	53.70	2	54.00	54.00	-1	172	-0.58%
2022/08/18	3	53.63	1	53.60	54.00	2	170	1.18%
2022/08/17	4	53.93	1	54.50	53.80	3	169	1.77%
2022/08/16	4	54.30	0	0.00	54.50	4	166	2.40%
2022/08/12	2	53.80	0	0.00	54.30	2	165	1.21%
2022/08/11	7	54.27	0	0.00	54.00	7	164	4.25%
2022/08/10	2	55.10	2	55.50	55.40	0	161	0.00%
2022/08/09	0	0.00	3	54.27	55.70	-3	157	-1.90%
2022/08/08	2	54.00	1	54.30	54.10	1	155	0.64%
2022/08/05	3	54.00	1	53.40	54.40	2	158	1.26%
2022/08/04	1	52.90	1	53.50	52.90	0	163	0.00%
2022/08/03	1	53.50	2	53.90	53.50	-1	167	-0.60%
2022/08/02	3	54.70	0	0.00	54.10	3	171	1.75%
2022/08/01	2	55.95	1	56.50	55.90	1	173	0.58%
2022/07/29	2	56.00	1	56.00	55.90	1	177	0.56%
2022/07/28	1	55.90	1	56.20	55.80	0	180	0.00%
2022/07/27	1	56.30	2	56.45	56.60	-1	184	-0.54%
2022/07/26	4	56.20	1	57.20	55.80	3	191	1.56%
2022/07/25	3	56.37	2	56.50	56.90	1	203	0.49%
2022/07/22	0	0.00	3	53.90	54.90	-3	213	-1.40%
2022/07/21	0	0.00	1	53.00	53.00	-1	218	-0.46%
2022/07/20	1	52.40	2	52.95	52.50	-1	233	-0.43%
2022/07/19	4	52.10	2	52.30	52.00	2	236	0.85%
2022/07/18	2	51.85	4	52.18	52.10	-2	237	-0.84%
2022/07/15	8	52.29	1	52.30	52.00	7	241	2.90%
2022/07/14	0	0.00	3	52.87	53.00	-3	243	-1.23%
2022/07/13	2	51.85	2	52.30	52.60	0	247	0.00%
2022/07/12	3	51.27	1	51.70	51.00	2	246	0.81%
2022/07/11	1	52.80	0	0.00	52.80	1	244	0.41%
2022/07/08	10	54.21	0	0.00	53.60	10	243	4.10%
2022/07/07	6	54.68	1	54.30	54.30	5	242	2.06%
2022/07/05	2	56.30	2	56.70	55.80	0	240	0.00%
2022/07/04	3	54.27	14	54.56	54.70	-11	236	-4.66%
2022/07/01	3	53.47	3	54.20	53.70	0	235	0.00%
2022/06/30	0	0.00	1	54.20	54.50	-1	231	-0.43%
2022/06/29	1.1	55.41	0	0.00	55.50	1.1	232	0.45%
2022/06/28	3	56.57	6	57.25	56.60	-3	232	-1.29%
2022/06/27	5.4	56.38	4	56.50	57.00	1.4	232	0.59%
2022/06/24	0	0.00	1	54.50	55.00	-1	227	-0.44%
2022/06/23	2	54.05	3	54.43	53.10	-1	223	-0.45%
2022/06/22	2	53.05	4	53.78	53.90	-2	219	-0.91%
2022/06/21	0	0.00	1	53.20	53.90	-1	219	-0.46%
2022/06/20	2	52.35	4	52.75	52.00	-2	219	-0.91%
2022/06/17	2	52.75	0	53.70	52.80	2	225	0.88%
2022/06/16	1	54.10	0	0.00	53.70	1	224	0.45%
2022/06/15	0	0.00	2	54.10	54.40	-2	224	-0.89%
2022/06/14	1	51.90	2	52.40	52.60	-1	226	-0.44%
2022/06/13	2	52.05	1	52.50	52.60	1	228	0.44%
2022/06/10	0	53.80	1	53.40	53.80	-1	231	-0.43%
2022/06/09	0	0.00	1	54.30	53.80	-1	231	-0.43%
2022/06/07	0	0.00	1	53.50	53.60	-1	235	-0.42%
2022/06/06	1	53.60	1	54.10	54.10	0	237	0.00%
2022/06/02	1	53.90	0	0.00	54.00	1	242	0.41%
2022/06/01	1	54.30	4	54.33	54.70	-3	250	-1.20%
2022/05/31	0	0.00	3	54.23	53.00	-3	250	-1.20%
2022/05/30	0	0.00	2	54.25	54.10	-2	251	-0.79%
2022/05/27	0	0.00	2	53.90	53.50	-2	251	-0.79%
2022/05/25	2	52.95	4	53.03	53.40	-2	255	-0.78%
2022/05/24	2	52.55	0	0.00	52.10	2	259	0.77%
2022/05/23	0	0.00	2	52.85	52.80	-2	260	-0.77%
2022/05/19	1	52.10	0	0.00	52.30	1	266	0.38%
2022/05/18	2	52.70	2	53.70	53.40	0	267	0.00%
2022/05/17	0	0.00	1	52.50	52.80	-1	269	-0.37%
2022/05/16	1	52.40	1	52.70	52.40	0	270	0.00%
2022/05/13	3	52.83	10	52.35	52.50	-7	271	-2.58%
2022/05/12	3.1	51.92	4	50.60	50.20	-0.9	272	-0.33%
2022/05/11	7	52.51	2	52.80	52.50	5	269	1.85%
2022/05/10	2.1	53.52	3	53.87	53.50	-0.9	276	-0.33%
2022/05/09	1	54.60	11	54.63	54.50	-10	277	-3.60%
2022/05/06	1	56.89	20	56.62	56.60	-19	276	-6.85%
2022/05/05	3	58.27	0	0.00	58.00	3	274	1.09%
2022/05/04	3	58.83	7	58.70	58.50	-4	273	-1.46%
2022/05/03	13	59.07	0	0.00	58.90	13	272	4.78%
2022/04/29	4	58.03	9	59.06	58.10	-5	267	-1.87%
2022/04/28	31	58.41	15	58.99	58.90	16	261	6.12%
2022/04/27	1	56.30	1	57.20	56.60	0	247	0.00%
2022/04/26	21	57.40	12	57.33	58.20	9	246	3.65%
2022/04/25	13	55.61	2	55.60	54.80	11	233	4.71%
2022/04/22	1	56.60	0	0.00	56.90	1	232	0.43%
2022/04/21	6	56.42	5	56.60	57.00	1	235	0.43%
2022/04/20	10	55.91	3	57.30	55.60	7	231	3.02%
2022/04/19	5	55.60	17	55.38	55.50	-12	231	-5.18%
2022/04/18	1	53.20	0	0.00	53.60	1	240	0.42%
2022/04/13	1	52.80	2	54.05	54.50	-1	270	-0.37%
2022/04/12	0	0.00	3	53.13	52.80	-3	270	-1.11%
2022/04/08	0	0.00	2	53.50	54.00	-2	272	-0.73%
2022/04/07	1	54.50	2	54.15	54.00	-1	275	-0.36%
2022/04/06	1	54.60	0	0.00	54.50	1	275	0.36%
2022/04/01	2	54.15	7	54.94	55.30	-5	274	-1.82%
2022/03/31	2	54.85	2	55.15	54.50	0	275	0.00%
2022/03/30	0	0.00	2	55.15	55.20	-2	273	-0.73%
2022/03/29	1	54.30	1	54.70	54.30	0	273	0.00%
2022/03/28	1	54.50	1	54.40	54.50	0	273	0.00%
2022/03/24	0	0.00	1	54.30	54.50	-1	279	-0.36%
2022/03/23	1	54.60	2	54.90	54.80	-1	282	-0.35%
2022/03/22	2	54.80	2	55.05	55.30	0	285	0.00%
2022/03/21	0	0.00	1	54.00	54.00	-1	282	-0.35%
2022/03/17	0	0.00	3	52.50	53.00	-3	289	-1.04%
2022/03/16	1	50.60	1	50.90	51.00	0	287	0.00%
2022/03/15	4	51.08	4	50.75	50.60	0	289	0.00%
2022/03/14	7	52.29	1	52.40	52.60	6	287	2.10%
2022/03/11	3	52.57	2	53.35	52.60	1	293	0.34%
2022/03/10	0	0.00	5.1	53.20	53.30	-5.1	294	-1.73%
2022/03/08	8	52.20	2	52.10	51.80	6	295	2.03%
2022/03/07	3.1	52.60	5	52.60	52.20	-1.9	294	-0.64%
2022/03/04	2	55.55	0	0.00	55.30	2	290	0.69%
2022/03/03	1	56.20	0	0.00	56.40	1	293	0.34%
2022/03/02	0	0.00	2	56.65	56.30	-2	297	-0.67%
2022/03/01	0.1	56.90	0	0.00	56.60	0.1	301	0.02%
2022/02/25	0	0.00	6	55.43	56.00	-6	304	-1.97%
2022/02/24	8	55.46	8	54.86	54.80	0	308	0.00%
2022/02/23	2	56.10	2	56.50	56.50	0	308	0.00%
2022/02/22	1	56.50	0.1	56.80	56.20	0.9	314	0.29%
2022/02/21	1	57.70	0	0.00	57.60	1	314	0.32%
2022/02/18	0.3	57.50	4	58.13	58.20	-3.7	316	-1.17%
2022/02/17	1	57.40	0	0.00	57.40	1	322	0.31%
2022/02/16	2	57.50	0	0.00	57.70	2	335	0.60%
2022/02/15	2	57.15	1	57.50	57.50	1	336	0.30%
2022/02/14	3	57.13	3	57.40	57.90	0	340	0.00%
2022/02/11	2.3	58.07	1	57.90	58.10	1.3	358	0.36%
2022/02/10	3	58.30	0	0.00	58.20	3	362	0.83%
2022/02/08	1	55.70	2	55.95	56.00	-1	367	-0.28%
2022/02/07	1	53.00	0	0.00	53.80	1	365	0.27%
2022/01/25	0	0.00	2	53.10	53.20	-2	368	-0.54%
2022/01/24	2.1	52.89	2.3	53.13	53.00	-0.2	374	-0.05%
2022/01/21	1	54.90	1	55.30	54.00	0	375	0.00%
2022/01/19	0	0.00	1	55.30	55.30	-1	371	-0.27%
2022/01/18	3	56.60	17	56.17	56.30	-14	369	-3.79%
2022/01/17	2	57.15	3	56.80	56.80	-1	370	-0.27%
2022/01/14	2	56.20	1	57.00	57.10	1	372	0.27%
2022/01/13	2	57.70	0	57.90	57.60	2	374	0.53%
2022/01/12	2	57.50	1	57.90	58.10	1	380	0.26%
2022/01/11	36	58.37	3	57.90	58.10	33	383	8.60%
2022/01/10	13	58.92	2	59.40	59.90	11	375	2.93%
2022/01/07	0	59.00	0	0.00	57.50	0	368	0.00%
2022/01/06	1	58.10	7	58.39	57.90	-6	369	-1.63%
2022/01/05	1	56.70	2.1	56.67	56.50	-1.1	364	-0.30%
2022/01/04	1	57.10	1	57.50	56.70	0	379	0.00%
2022/01/03	1	56.40	1	56.90	56.70	0	396	0.00%
2021/12/30	1	56.10	0	0.00	56.30	1	420	0.24%
2021/12/29	1	56.10	1	56.50	56.50	0	444	0.00%
2021/12/28	1	56.80	2	57.00	57.00	-1	462	-0.22%
2021/12/27	1	56.50	5	57.02	57.10	-4	486	-0.82%
2021/12/24	1	56.30	0	0.00	56.20	1	491	0.20%
2021/12/22	1	56.80	0	0.00	56.80	1	501	0.20%
2021/12/21	4	55.38	3	55.70	56.60	1	502	0.20%
2021/12/20	1	55.50	0	0.00	55.60	1	501	0.20%
2021/12/17	0	0.00	3	56.13	56.90	-3	499	-0.60%
2021/12/16	3	54.83	0	0.00	55.10	3	497	0.60%
2021/12/15	2	55.30	1	55.70	55.10	1	499	0.20%
2021/12/14	4	55.60	15	55.80	55.20	-11	498	-2.21%
2021/12/13	0	0.00	3	56.57	56.50	-3	494	-0.61%
2021/12/10	0	0.00	16	56.68	57.00	-16	495	-3.23%
2021/12/08	0.4	57.80	0	0.00	57.60	0.4	493	0.07%
2021/12/07	4	57.40	0	0.00	57.40	4	493	0.81%
2021/12/06	4	57.40	1	57.90	57.20	3	490	0.61%
2021/12/02	2	58.10	1	59.00	57.80	1	496	0.20%
2021/11/30	1	57.80	0	0.00	59.90	1	505	0.20%
2021/11/29	2	56.95	2	56.95	57.10	0	506	0.00%
2021/11/26	2	58.05	4	57.73	58.00	-2	508	-0.39%
2021/11/25	3	59.47	1	59.80	59.00	2	506	0.39%
2021/11/24	2	59.00	1	59.00	59.00	1	509	0.20%
2021/11/23	1	60.30	1	60.30	59.20	0	509	0.00%
2021/11/22	0	0.00	4	60.10	60.00	-4	506	-0.79%
2021/11/19	4	61.50	1	60.80	60.30	3	506	0.59%
2021/11/18	2	60.85	19	61.37	61.30	-17	504	-3.37%
2021/11/17	1.5	61.57	2	62.05	62.00	-0.5	503	-0.10%
2021/11/16	8.5	61.37	15.2	61.16	61.20	-6.7	505	-1.32%
2021/11/15	17	60.94	5	61.56	62.70	12	509	2.36%
2021/11/12	3	59.87	6	59.67	59.60	-3	508	-0.59%
2021/11/11	2	59.06	3.3	59.73	59.80	-1.2	533	-0.23%
2021/11/10	12	60.30	10	60.01	59.90	2	553	0.36%
2021/11/09	4	59.30	6	58.92	60.40	-2	539	-0.37%
2021/11/08	8	60.76	20	60.39	59.90	-12	541	-2.22%
2021/11/05	1	59.30	26	59.46	59.60	-25	542	-4.61%
2021/11/04	2.3	59.01	3	59.20	58.80	-0.8	564	-0.13%
2021/11/03	0	0.00	8	58.41	58.70	-8	590	-1.35%
2021/11/02	1	58.60	1	59.10	58.00	0	625	0.00%
2021/11/01	6	59.17	16	59.26	58.80	-10	725	-1.38%
2021/10/29	3	58.17	0	0.00	58.30	3	782	0.38%
2021/10/28	10	58.50	1	57.90	58.60	9	781	1.15%
2021/10/27	1	57.80	2	58.05	57.70	-1	781	-0.13%
2021/10/26	1	58.10	5	58.28	58.00	-4	779	-0.51%
2021/10/25	5	56.24	26	57.12	57.20	-21	779	-2.69%
2021/10/22	6	57.02	7	57.19	56.80	-1	782	-0.13%
2021/10/21	1	58.30	0	0.00	57.40	1	783	0.13%
2021/10/20	3	58.20	0	0.00	58.00	3	783	0.38%
2021/10/19	8	58.76	6.1	58.47	59.10	1.9	779	0.25%
2021/10/18	2	56.15	9	57.03	57.60	-7	776	-0.90%
2021/10/15	13	55.78	5	55.92	56.30	8	781	1.02%
2021/10/14	4	55.10	0	0.00	55.10	4	799	0.50%
2021/10/13	11	55.38	13	55.57	55.40	-2	810	-0.25%
2021/10/12	13	54.08	13	54.14	54.00	0	802	0.00%
2021/10/08	11	55.72	9	55.60	55.10	2	793	0.25%
2021/10/07	23	55.74	24	56.18	55.90	-1	781	-0.13%
2021/10/06	11	54.98	9	54.93	54.50	2	765	0.26%
2021/10/05	23.1	56.70	28	56.58	57.00	-5	744	-0.66%
2021/10/04	5	60.60	21	60.77	58.60	-16	732	-2.18%
2021/10/01	3	64.57	1	64.10	64.20	2	714	0.28%
2021/09/30	0	0.00	1	66.40	66.20	-1	712	-0.14%
2021/09/29	2	65.35	3	65.23	65.00	-1	715	-0.14%
2021/09/28	1	66.70	0	0.00	66.70	1	731	0.14%
2021/09/27	0	0.00	3	67.20	67.30	-3	747	-0.40%
2021/09/24	0	0.00	1	66.00	66.50	-1	757	-0.13%
2021/09/23	4	65.70	0	0.00	65.70	4	781	0.51%
2021/09/22	2	65.70	2	65.65	65.40	0	795	0.00%
2021/09/17	2	66.75	1.1	67.04	67.90	1	824	0.12%
2021/09/16	4	66.13	7	66.01	65.90	-3	905	-0.33%
2021/09/15	5	66.90	2	66.80	66.50	3	939	0.32%
2021/09/14	4	67.70	1	68.20	68.10	3	941	0.32%
2021/09/13	4	67.45	2	67.55	67.40	2	943	0.21%
2021/09/10	5	68.00	0	0.00	68.00	5	945	0.53%
2021/09/09	1	67.30	1	67.90	67.60	0	945	0.00%
2021/09/08	1.1	66.56	5	67.84	66.50	-4	950	-0.42%
2021/09/07	5	68.58	1	68.80	68.40	4	949	0.42%
2021/09/06	15	71.42	4	72.18	70.00	11	948	1.16%
2021/09/03	3	71.73	6.1	72.15	72.00	-3.1	948	-0.32%
2021/09/02	4.1	70.02	2.2	70.58	69.70	1.9	942	0.20%
2021/09/01	1	69.99	0	0.00	69.60	1	950	0.11%
2021/08/31	5	68.14	3	68.43	68.60	2	959	0.21%
2021/08/30	9	67.89	0	0.00	68.70	9	959	0.94%
2021/08/27	0	0.00	1	66.60	67.10	-1	958	-0.10%
2021/08/26	2.1	65.90	1	65.90	65.90	1.1	959	0.11%
2021/08/25	1	66.50	3	66.40	67.00	-2	972	-0.21%
2021/08/24	5	64.98	2	65.20	65.60	3	972	0.31%
2021/08/23	1	65.50	1	65.80	65.60	0	971	0.00%
2021/08/20	4	64.13	0	0.00	63.90	4	974	0.41%
2021/08/19	2	65.00	0.4	66.40	64.60	1.6	972	0.16%
2021/08/18	7	66.04	5	65.14	67.80	2	966	0.21%
2021/08/17	23.2	65.24	8	65.34	64.10	15.2	972	1.56%
2021/08/16	13	69.45	5	68.00	68.00	8	953	0.84%
2021/08/13	2	73.05	0.2	73.80	72.80	1.9	944	0.20%
2021/08/12	1	73.60	29	73.15	73.40	-28	942	-2.97%
2021/08/11	9	74.12	2	74.25	73.90	7	939	0.75%
2021/08/10	27	74.98	31	74.58	76.40	-4	938	-0.42%
2021/08/09	32	76.46	10	77.31	75.90	22	945	2.33%
2021/08/06	52	80.57	17	80.16	79.70	35	931	3.76%
2021/08/05	96.4	82.47	29	82.19	83.10	67.4	938	7.18%
2021/08/04	11	79.80	26	80.78	83.00	-15	905	-1.66%
2021/08/03	0	75.60	0	0.00	75.50	0	859	0.00%
2021/08/02	5	76.38	2	76.55	76.40	3	865	0.35%
2021/07/30	2	76.10	0	0.00	76.00	2	876	0.23%
2021/07/29	1	75.30	3	76.37	76.50	-2	896	-0.22%
2021/07/28	2	76.35	5	76.24	76.30	-3	905	-0.33%
2021/07/27	1	76.80	0.1	83.17	75.70	0.9	920	0.10%
2021/07/26	1	75.51	1	76.90	75.70	0	927	0.00%
2021/07/23	1	76.70	1	76.70	76.50	0	929	0.00%
2021/07/22	0.1	76.70	3	76.93	76.70	-3	935	-0.32%
2021/07/21	2	75.80	3	76.30	76.70	-1	940	-0.11%
2021/07/20	23.1	76.16	17	75.83	75.10	6	938	0.64%
2021/07/19	7	77.90	1	78.00	78.00	6	925	0.65%
2021/07/16	1.1	79.98	1	80.01	80.00	0.1	930	0.01%
2021/07/15	2	79.95	4	80.13	79.90	-2	938	-0.21%
2021/07/14	7	80.27	18	80.63	80.20	-11	938	-1.17%
2021/07/13	2	81.95	10	82.56	82.10	-8	939	-0.85%
2021/07/12	6	82.37	14	82.44	82.30	-8	950	-0.84%
2021/07/09	4	82.10	3	81.70	82.80	1	955	0.10%
2021/07/08	1	82.70	0	0.00	82.40	1	969	0.10%
2021/07/07	2	83.50	2	83.52	83.20	0	990	0.00%
2021/07/06	15	84.61	9	84.77	84.20	6	1,015	0.59%
2021/07/05	14	84.51	3	85.60	84.00	11	1,038	1.06%
2021/07/02	16	85.43	35.1	85.56	85.40	-19.1	1,031	-1.85%
2021/07/01	13	83.74	4	83.60	83.10	9	1,029	0.88%
2021/06/30	44.1	85.59	23.2	85.57	84.30	20.9	1,035	2.02%
2021/06/29	10.2	85.36	6	86.02	85.30	4.2	1,022	0.41%
2021/06/28	13	86.89	14.3	87.79	86.90	-1.3	1,034	-0.13%
2021/06/25	28	87.24	89	88.10	85.50	-61	1,008	-6.05%
2021/06/24	80.3	83.92	87	83.95	84.00	-6.7	955	-0.70%
2021/06/23	1	80.00	12	79.75	80.00	-11	929	-1.18%
2021/06/22	1	78.50	5	78.80	78.00	-4	933	-0.43%
2021/06/21	6	78.10	4	78.00	77.80	2	934	0.21%
2021/06/18	0	0.00	1	79.60	79.60	-1	938	-0.11%
2021/06/17	1	79.20	0	0.00	79.90	1	952	0.10%
2021/06/16	2	80.40	0	80.20	80.80	2	962	0.21%
2021/06/11	1	79.30	0	0.00	79.90	1	1,005	0.10%
2021/06/10	0	0.00	0	79.70	78.80	0	1,024	0.00%
2021/06/09	2	79.70	6	80.10	79.50	-4	1,031	-0.39%
2021/06/08	10	77.07	4	77.20	77.20	6	1,043	0.58%
2021/06/07	1	77.80	2	78.60	78.00	-1	1,049	-0.10%
2021/06/04	30	78.73	0	0.00	78.50	30	1,068	2.81%
2021/06/03	1	80.50	0	0.00	80.00	1	1,087	0.09%
2021/06/02	5	82.00	6	81.50	80.40	-1	1,095	-0.09%
2021/05/31	0	79.50	1.2	79.64	79.00	-1.2	1,098	-0.11%
2021/05/28	0.1	79.90	4.1	79.83	79.70	-4	1,111	-0.36%
2021/05/27	3	79.50	4.6	79.44	79.90	-1.6	1,116	-0.14%
2021/05/26	4	79.30	1.3	79.79	79.20	2.7	1,124	0.24%
2021/05/25	8	81.29	12.1	80.78	80.00	-4.1	1,129	-0.36%
2021/05/24	4	75.80	3.8	77.12	77.80	0.2	1,119	0.02%
2021/05/21	4.8	76.08	8	76.19	76.50	-3.2	1,134	-0.29%
2021/05/19	2.2	72.48	1	73.40	72.30	1.2	1,137	0.11%
2021/05/18	1	72.13	2	73.45	73.80	-1	1,157	-0.08%
2021/05/17	11	69.15	17	69.13	69.80	-6	1,179	-0.51%
2021/05/14	4	74.80	4	75.75	74.10	0	1,161	0.00%
2021/05/13	14	77.52	11	77.62	75.50	3	1,157	0.26%
2021/05/12	9	78.20	40	78.44	76.20	-31	1,127	-2.75%
2021/05/11	13	76.83	10	75.22	73.90	3	1,079	0.28%
2021/05/10	4	80.63	1	81.10	80.50	3	1,103	0.27%
2021/05/07	4.1	78.61	0	0.00	78.90	4.1	1,119	0.37%
2021/05/06	17	80.46	5	80.36	79.70	12	1,122	1.07%
2021/05/05	4	82.85	4	82.95	82.30	0	1,108	0.00%
2021/05/04	3	80.40	12	78.62	81.20	-9	1,108	-0.81%
2021/05/03	1	82.60	3	82.83	82.80	-2	1,097	-0.18%
2021/04/29	1	83.90	2	83.90	83.50	-1	1,105	-0.09%
2021/04/28	0	0.00	10	83.35	84.00	-10	1,132	-0.88%
2021/04/27	3	84.47	2.1	84.87	84.20	0.9	1,179	0.08%
2021/04/26	2	82.90	3	84.20	84.60	-1	1,192	-0.08%
2021/04/23	2	82.05	4	81.80	82.00	-2	1,232	-0.16%
2021/04/22	11	83.91	5	84.22	82.40	6	1,292	0.47%
2021/04/21	17	84.24	5	84.40	84.30	12	1,316	0.91%
2021/04/20	5.3	85.23	16	85.10	85.20	-10.7	1,342	-0.79%
2021/04/19	8	85.21	8	85.26	85.80	0	1,374	0.00%
2021/04/16	32	85.40	28	85.31	85.20	4	1,398	0.29%
2021/04/15	13	85.75	17	85.82	85.50	-4	1,467	-0.27%
2021/04/14	12	85.82	2	85.60	85.90	10	1,565	0.64%
2021/04/13	13	88.64	19	88.07	87.30	-6	1,696	-0.35%
2021/04/12	25	90.41	29	90.08	90.40	-4	1,714	-0.23%
2021/04/09	12	88.89	39	89.15	88.60	-27	1,710	-1.58%
2021/04/08	29	87.22	10	87.49	88.30	19	1,705	1.11%
2021/04/07	5	86.72	65	87.02	87.00	-60	1,715	-3.50%
2021/04/06	32	86.26	10	86.77	86.30	22	1,747	1.26%
2021/04/01	34	86.26	3	86.60	86.70	31	1,753	1.77%
2021/03/31	41	86.81	12	87.52	86.00	29	1,785	1.62%
2021/03/30	7	86.13	3	86.77	86.90	4	1,829	0.22%
2021/03/29	17	86.40	10	86.09	85.80	7	1,897	0.37%
2021/03/26	2	87.05	3	87.00	87.00	-1	2,025	-0.05%
2021/03/25	4	86.90	0	0.00	86.90	4	2,111	0.19%
2021/03/24	3	88.07	4	87.73	87.90	-1	2,181	-0.05%
2021/03/23	3	87.87	5	87.94	87.60	-2	2,281	-0.09%
2021/03/22	10	87.32	1	88.80	88.50	9	2,338	0.38%
2021/03/19	23	89.60	4	90.05	89.40	19	2,353	0.81%
2021/03/18	4	91.93	4	92.10	91.90	0	2,361	0.00%
2021/03/17	23	93.56	30	93.90	92.30	-7	2,398	-0.29%
2021/03/16	10	91.98	12	91.85	91.70	-2	2,404	-0.08%
2021/03/15	9	90.50	6	90.80	90.30	3	2,476	0.12%
2021/03/12	13	89.78	13	90.29	89.70	0	2,520	0.00%
2021/03/11	9	89.10	15	89.60	88.90	-6	2,517	-0.24%
2021/03/10	4	86.65	14.5	87.91	87.10	-10.5	2,526	-0.42%
2021/03/09	15	86.60	12	88.03	86.50	3	2,557	0.12%
2021/03/08	10	85.10	8	85.36	84.50	2	2,585	0.08%
2021/03/05	7.4	84.32	10	84.53	85.20	-2.6	2,601	-0.10%
2021/03/04	12	87.05	44	88.00	86.20	-32	2,618	-1.22%
2021/03/03	36	87.33	68	87.07	87.90	-32	2,619	-1.22%
2021/03/02	13	89.22	3	89.27	89.00	10	2,628	0.38%
2021/02/26	44	89.46	6	89.47	89.70	38	2,671	1.42%
2021/02/25	36	90.15	11	90.60	90.50	25	2,681	0.93%
2021/02/24	16	89.84	1	90.00	89.50	15	2,709	0.55%
2021/02/23	16	90.59	33	90.47	90.90	-17	2,731	-0.62%
2021/02/22	9	89.12	15.1	89.13	88.80	-6.1	2,751	-0.22%
2021/02/19	3	88.97	6	89.48	89.90	-3	2,881	-0.10%
2021/02/18	23	90.21	25	89.96	90.20	-2	2,936	-0.07%
2021/02/17	49	88.21	99	87.99	88.80	-50	2,987	-1.67%
2021/02/05	17.2	85.58	30	85.27	85.30	-12.8	3,036	-0.42%
2021/02/04	6	84.98	9	85.29	85.10	-3	3,238	-0.09%
2021/02/03	8	85.20	4	85.65	85.00	4	3,604	0.11%
2021/02/02	7	85.29	10	85.15	85.80	-3	3,824	-0.08%
2021/02/01	19	85.22	33	84.89	85.70	-14	3,849	-0.36%
2021/01/29	12	82.98	46	82.52	81.90	-34	3,818	-0.89%
2021/01/28	8.3	83.92	11	84.15	84.30	-2.7	3,803	-0.07%
2021/01/27	7	83.44	10	83.93	83.60	-3	3,802	-0.08%
2021/01/26	15	83.49	11	83.85	83.20	4	3,805	0.11%
2021/01/25	8	84.01	39	84.81	84.30	-31	3,807	-0.81%
2021/01/22	16	85.30	17	85.50	86.00	-1	3,813	-0.03%
2021/01/21	24	85.58	22	85.08	85.40	2	3,814	0.05%
2021/01/20	58	82.94	29	82.86	82.80	29	3,786	0.77%
2021/01/19	20	85.93	10	85.94	85.50	10	3,739	0.27%
2021/01/18	41.4	85.15	37.6	84.77	86.90	3.7	3,743	0.10%
2021/01/15	75	88.30	34.4	87.86	86.00	40.6	3,726	1.09%
2021/01/14	54	91.95	14	92.31	91.60	40	3,660	1.09%
2021/01/13	37	95.68	29	95.76	94.40	8	3,619	0.22%
2021/01/12	31	94.66	65	94.30	93.70	-34	3,586	-0.95%
2021/01/11	23	96.58	31.1	96.72	96.10	-8.1	3,552	-0.23%
2021/01/08	86.1	97.78	114.5	97.55	96.60	-28.4	3,527	-0.81%	大賣/
2021/01/07	83.1	98.96	64.1	99.45	100.50	18.9	3,448	0.55%
2021/01/06	100.1	97.07	109.4	96.87	96.90	-9.3	3,350	-0.28%	大賣/
2021/01/05	40.2	93.10	49	93.46	93.00	-8.8	3,210	-0.28%
2021/01/04	22	91.76	21	91.71	91.80	1	3,181	0.03%
2020/12/31	23.5	92.74	31	92.89	92.60	-7.5	3,179	-0.24%
2020/12/30	22	90.80	31.1	90.93	91.30	-9.1	3,192	-0.28%
2020/12/29	48.3	90.04	49.1	89.75	89.20	-0.9	3,212	-0.03%
2020/12/28	36	92.05	22	92.26	91.70	14	3,198	0.44%
2020/12/25	40	91.74	57	92.19	92.60	-17	3,181	-0.53%
2020/12/24	90.2	93.70	59	94.80	92.50	31.2	3,156	0.99%
2020/12/23	92.3	95.73	78.2	95.17	96.90	14.1	3,096	0.45%
2020/12/22	130.5	96.86	144	96.16	93.50	-13.5	3,043	-0.44%	大買/大賣/
2020/12/21	65.6	98.27	86.6	98.18	98.50	-21	2,901	-0.72%
2020/12/18	117.2	96.72	97	96.48	97.70	20.1	2,817	0.71%	大買/
2020/12/17	130	94.35	100	94.44	93.80	30	2,765	1.08%	大買/
2020/12/16	81	92.10	75	92.02	92.30	6	2,689	0.22%
2020/12/15	16	89.06	57	89.18	90.00	-41	2,632	-1.56%
2020/12/14	23	88.98	42	89.30	89.20	-19	2,613	-0.73%
2020/12/11	34.3	88.25	22	88.65	88.00	12.3	2,602	0.47%
2020/12/10	21	89.30	24.9	89.30	90.50	-3.9	2,576	-0.15%
2020/12/09	75.1	89.56	155	89.30	88.60	-79.9	2,547	-3.14%	大賣/
2020/12/08	43	85.41	104	85.43	85.50	-61	2,480	-2.46%	大賣/
2020/12/07	31	83.90	7.5	84.06	83.80	23.5	2,444	0.96%
2020/12/04	29	85.38	32	85.39	84.80	-3	2,445	-0.12%
2020/12/03	71	83.98	61	84.08	85.00	10	2,440	0.41%
2020/12/02	59	84.39	70	83.27	85.20	-11	2,408	-0.46%
2020/12/01	39	81.55	55	82.16	83.00	-16	2,371	-0.67%
2020/11/30	30	82.66	30	82.73	82.20	0	2,378	0.00%
2020/11/27	11	81.95	6	81.93	82.30	5	2,381	0.21%
2020/11/26	35	82.13	40	82.13	81.70	-5	2,461	-0.20%
2020/11/25	103.2	82.12	77	82.16	81.40	26.2	2,574	1.02%	大買/
2020/11/24	17	80.82	32	80.88	81.00	-15	2,561	-0.59%
2020/11/23	37.1	80.65	43	80.89	80.50	-5.9	2,574	-0.23%
2020/11/20	46	80.98	24	81.27	80.50	22	2,553	0.86%
2020/11/19	78	80.51	80	80.97	81.00	-2	2,587	-0.08%
2020/11/18	184	83.14	129	83.05	80.70	55	2,630	2.09%	大買/大賣/
2020/11/17	72	80.99	62	80.93	81.40	10	2,504	0.40%
2020/11/16	88	79.99	55	80.47	80.70	33	2,503	1.32%
2020/11/13	84	80.15	76.2	80.32	80.40	7.8	2,474	0.32%
2020/11/12	228.8	80.66	230	81.09	79.60	-1.2	2,459	-0.05%	大買/大賣/
2020/11/11	401	76.83	394	77.65	79.70	7	2,314	0.30%	大買/大賣/
2020/11/10	128	73.08	135	73.33	74.40	-7	1,976	-0.35%	大買/大賣/
2020/11/09	17	69.24	28	69.21	67.80	-11	1,839	-0.60%
2020/11/06	1	67.20	4	66.98	66.80	-3	1,809	-0.17%
2020/11/05	12	67.47	1	67.80	67.20	11	1,821	0.60%
2020/11/04	18	68.17	21	67.42	67.10	-3	1,822	-0.16%
2020/11/03	5	67.70	17	67.48	67.50	-12	1,822	-0.66%
2020/11/02	13	65.69	52	65.47	66.00	-39	1,826	-2.14%
2020/10/30	19	66.15	10	66.83	65.80	9	1,829	0.49%
2020/10/29	29	67.18	8	67.18	67.00	21	1,852	1.13%
2020/10/28	14	69.18	6	69.33	68.90	8	1,845	0.43%
2020/10/27	8	69.70	2	70.00	69.90	6	1,854	0.32%
2020/10/26	20	71.00	4	71.08	70.30	16	1,900	0.84%
2020/10/23	5	70.18	28	70.19	71.20	-23	1,913	-1.20%
2020/10/22	10	68.57	1	68.60	68.50	9	1,895	0.47%
2020/10/21	13	69.22	2	69.20	69.50	11	1,904	0.58%
2020/10/20	5	68.60	9	68.54	68.70	-4	1,913	-0.21%
2020/10/19	10	69.41	3	69.40	69.20	7	1,917	0.37%
2020/10/16	28	69.25	19	69.43	68.90	9	1,924	0.47%
2020/10/15	21	69.35	73	69.35	69.40	-52	1,930	-2.69%
2020/10/14	10	69.65	20	69.51	70.20	-10	1,932	-0.52%
2020/10/13	5	70.66	18	70.66	70.20	-13	1,950	-0.67%
2020/10/12	15	70.93	25	70.98	70.80	-10	1,954	-0.51%
2020/10/08	27	70.77	15	71.13	70.50	12	1,951	0.61%
2020/10/07	22	71.24	11	71.62	71.00	11	1,941	0.57%
2020/10/06	25	71.07	24	71.06	71.30	1	1,944	0.05%
2020/10/05	12	68.79	19	68.67	69.20	-7	1,935	-0.36%
2020/09/30	1	66.60	5	66.38	66.50	-4	1,931	-0.21%
2020/09/29	9	66.86	10	66.25	66.70	-1	1,969	-0.05%
2020/09/28	5	64.54	2	64.55	64.80	3	1,979	0.15%
2020/09/25	16	63.75	41	62.80	62.50	-25	1,983	-1.26%
2020/09/24	27	65.62	2	65.45	65.20	25	1,970	1.27%
2020/09/23	4	66.35	4	66.38	66.30	0	1,966	0.00%
2020/09/22	30	67.12	14	67.07	66.70	16	1,966	0.81%
2020/09/21	25	68.99	14	69.87	68.50	11	1,964	0.56%
2020/09/18	3	68.73	21	68.99	68.90	-18	1,958	-0.92%
2020/09/17	23	68.18	15	68.85	68.10	8	1,970	0.41%
2020/09/16	13	68.98	11	69.00	68.80	2	1,982	0.10%
2020/09/15	20	70.31	26	70.36	69.80	-6	1,990	-0.30%
2020/09/14	16	68.05	3	68.50	68.80	13	1,983	0.66%
2020/09/11	30	68.88	25	68.82	68.20	5	2,010	0.25%
2020/09/10	41	70.62	18	71.02	70.30	23	1,992	1.15%
2020/09/09	28	70.64	28	70.87	71.20	0	1,996	0.00%
2020/09/08	22	71.37	19	71.07	71.40	3	2,004	0.15%
2020/09/07	21	71.91	24	72.53	70.80	-3	2,028	-0.15%
2020/09/04	10	72.38	10	72.11	72.50	0	2,058	0.00%
2020/09/03	15	72.75	24	72.53	73.00	-9	2,082	-0.43%
2020/09/02	22	74.07	13	74.29	73.20	9	2,091	0.43%
2020/09/01	95	75.94	105	75.14	74.10	-10	2,108	-0.47%	大賣/
2020/08/31	147	75.25	135	75.19	76.90	12	2,072	0.58%	大買/大賣/
2020/08/28	78	73.35	46	73.60	72.40	32	2,031	1.58%
2020/08/27	12	72.70	50	72.97	72.20	-38	2,016	-1.88%
2020/08/26	9	71.99	13	72.51	72.30	-4	2,017	-0.20%
2020/08/25	42	73.20	24	73.18	72.70	18	2,054	0.88%
2020/08/24	11	72.07	85	73.26	73.50	-74	2,043	-3.62%
2020/08/21	7	68.40	11	68.17	68.50	-4	2,051	-0.19%
2020/08/20	80	67.50	77	67.02	66.50	3	2,146	0.14%
2020/08/19	53	72.77	15.1	72.48	71.80	37.9	2,197	1.72%
2020/08/18	71	72.90	30	73.49	72.90	41	2,246	1.83%
2020/08/17	58	72.36	83	72.21	71.40	-25	2,241	-1.12%
2020/08/14	18	70.43	13	70.68	69.30	5	2,225	0.22%
2020/08/13	38	69.63	68	70.45	70.80	-30	2,236	-1.34%
2020/08/12	12	65.27	11	65.75	67.10	1	2,205	0.05%
2020/08/11	10	66.78	7	67.33	65.30	3	2,261	0.13%
2020/08/10	6	67.47	8	67.48	67.30	-2	2,272	-0.09%
2020/08/07	3	68.00	3	68.67	67.70	0	2,300	0.00%
2020/08/06	8.1	67.80	6	67.88	67.40	2.1	2,312	0.09%
2020/08/05	9	68.36	11	68.51	68.60	-2	2,325	-0.09%
2020/08/04	31	69.04	43	69.02	68.90	-12	2,338	-0.51%
2020/08/03	13	66.78	0	0.00	66.20	13	2,335	0.56%
2020/07/31	24	67.91	11	67.50	67.80	13	2,356	0.55%
2020/07/30	29	68.59	40	68.27	69.00	-11	2,379	-0.46%
2020/07/29	39	65.93	59	65.51	66.90	-20	2,373	-0.84%
2020/07/28	14	61.91	20	61.97	60.90	-6	2,421	-0.25%
2020/07/27	22	62.96	10	62.76	62.70	12	2,497	0.48%
2020/07/24	18	65.36	12	65.16	64.50	6	2,531	0.24%
2020/07/23	8	66.13	6	66.02	66.40	2	2,588	0.08%
2020/07/22	10	66.98	102	67.08	66.70	-92	2,623	-3.51%	大賣/
2020/07/21	15	67.11	5	67.22	67.10	10	2,625	0.38%
2020/07/20	11	64.65	21	64.59	65.30	-10	2,625	-0.38%
2020/07/17	22	66.65	14	65.63	65.00	8	2,630	0.30%
2020/07/16	18	67.76	20	68.17	67.60	-2	2,647	-0.08%
2020/07/15	11	67.12	10	67.22	66.70	1	2,661	0.04%
2020/07/14	25	67.58	29	67.48	67.00	-4	2,707	-0.15%
2020/07/13	31	67.68	27	67.70	67.90	4	2,715	0.15%
2020/07/10	29	67.16	57	67.37	66.80	-28	2,733	-1.02%
2020/07/09	43	69.25	25	69.61	68.80	18	2,727	0.66%
2020/07/08	32	70.03	31	70.43	69.50	1	2,729	0.04%
2020/07/07	53	70.28	13	70.06	69.40	40	2,698	1.48%
2020/07/06	11	71.58	16	71.85	71.30	-5	2,702	-0.19%
2020/07/03	21	71.48	17	72.15	71.20	4	2,718	0.15%
2020/07/02	8	71.95	13.2	72.21	72.00	-5.2	2,742	-0.19%
2020/07/01	10	71.58	15	71.62	71.40	-5	2,747	-0.18%
2020/06/30	49.2	71.20	29	70.91	70.90	20.2	2,750	0.73%
2020/06/29	32	72.10	25	71.97	71.90	7	2,749	0.25%
2020/06/24	66	74.00	59	74.76	73.20	7	2,759	0.25%
2020/06/23	30	73.73	45	73.93	74.50	-15	2,813	-0.53%
2020/06/22	62	73.54	35	73.37	73.00	27	2,861	0.94%
2020/06/19	25	75.27	15	75.07	74.70	10	2,867	0.35%
2020/06/18	23	75.05	71	75.21	75.80	-48	2,877	-1.67%
2020/06/17	24	73.72	16	74.14	73.60	8	2,867	0.28%
2020/06/16	30	74.19	34	74.29	73.80	-4	2,903	-0.14%
2020/06/15	29	73.20	57	73.65	72.80	-28	2,910	-0.96%
2020/06/12	70	71.94	64	71.69	72.90	6	2,900	0.21%
2020/06/11	115	73.74	57	72.98	71.70	58	2,889	2.01%	大買/
2020/06/10	53	76.36	38	76.82	75.70	15	2,869	0.52%
2020/06/09	49	75.96	75	76.02	76.30	-26	2,876	-0.90%
2020/06/08	61	74.65	65	75.03	75.10	-4	2,879	-0.14%
2020/06/05	77	74.45	66.5	74.71	74.00	10.5	2,851	0.37%
2020/06/04	57	73.60	143	73.45	74.70	-86	2,825	-3.04%	大賣/
2020/06/03	31	71.61	36	71.57	71.20	-5	2,768	-0.18%
2020/06/02	49	71.01	33	71.01	70.40	16	2,766	0.58%
2020/06/01	61	72.50	81	72.53	72.30	-20	2,754	-0.73%
2020/05/29	96	70.07	69	70.00	72.30	27	2,716	0.99%
2020/05/28	123	71.36	90	70.84	69.40	33	2,678	1.23%	大買/
2020/05/27	106	71.86	85	72.01	72.00	21	2,619	0.80%	大買/
2020/05/26	71	69.57	79	69.83	69.70	-8	2,550	-0.31%
2020/05/25	62	67.62	109	67.53	68.00	-47	2,453	-1.92%	大賣/
2020/05/22	106	66.19	85.2	66.65	65.60	20.8	2,375	0.88%	大買/
2020/05/21	47	66.51	56	66.82	67.00	-9	2,354	-0.38%
2020/05/20	55	65.29	72	65.61	66.20	-17	2,368	-0.72%
2020/05/19	50	65.21	42	65.34	63.80	8	2,333	0.34%
2020/05/18	63	62.84	88	62.23	64.30	-25	2,284	-1.09%
2020/05/15	35.2	58.28	36	58.50	58.50	-0.8	2,223	-0.04%
2020/05/14	52	60.12	57	60.04	59.10	-5	2,221	-0.23%
2020/05/13	41	62.73	37	61.68	62.40	4	2,187	0.18%
2020/05/12	16	61.71	38	61.88	61.30	-22	2,177	-1.01%
2020/05/11	56	63.74	5	63.58	63.20	51	2,172	2.35%
2020/05/08	43	64.62	31	64.13	63.10	12	2,148	0.56%
2020/05/07	21	64.86	40	64.98	65.00	-19	2,122	-0.90%
2020/05/06	45	65.90	16	65.89	65.10	29	2,110	1.37%
2020/05/05	57	67.76	33	67.05	66.50	24	2,087	1.15%
2020/05/04	109	66.98	114	67.10	67.30	-5	2,070	-0.24%	大買/大賣/
2020/04/30	134	64.32	94	64.47	65.70	40	2,009	1.99%	大買/
2020/04/29	33	61.96	29	62.24	62.00	4	1,952	0.20%
2020/04/28	52	61.61	65	61.30	62.00	-13	1,923	-0.68%
2020/04/27	17	58.68	44	58.51	58.90	-27	1,884	-1.43%
2020/04/24	11	56.07	5	56.08	55.90	6	1,851	0.32%
2020/04/23	22	57.18	9	57.40	56.60	13	1,848	0.70%
2020/04/22	13	56.02	23	56.23	56.90	-10	1,852	-0.54%
2020/04/21	63	57.79	30	57.49	56.30	33	1,854	1.78%
2020/04/20	36	58.27	37	58.35	59.20	-1	1,825	-0.05%
2020/04/17	40	58.51	37	59.26	57.30	3	1,821	0.16%
2020/04/16	18	56.99	14	57.12	57.60	4	1,795	0.22%
2020/04/15	31	57.84	34	57.92	57.50	-3	1,848	-0.16%
2020/04/14	21	56.08	29	55.99	56.30	-8	1,820	-0.44%
2020/04/13	19	55.84	22	55.94	54.60	-3	1,805	-0.17%
2020/04/10	10	54.00	7	54.09	54.20	3	1,780	0.17%
2020/04/09	21	55.12	15	55.63	54.10	6	1,792	0.33%
2020/04/08	6	54.40	1	54.60	54.90	5	1,767	0.28%
2020/04/07	8	53.16	42	53.45	53.80	-34	1,748	-1.94%
2020/04/06	12	50.83	7	51.00	51.00	5	1,731	0.29%
2020/04/01	13	50.96	16	51.21	50.90	-3	1,730	-0.17%
2020/03/31	36	51.67	19	51.50	50.60	17	1,738	0.98%
2020/03/30	41	50.37	49	50.84	51.60	-8	1,727	-0.46%
2020/03/27	127	53.81	84	53.26	50.80	43	1,706	2.52%	大買/
2020/03/26	82	50.84	71	50.93	52.40	11	1,663	0.66%
2020/03/25	51	47.41	61	46.50	47.65	-10	1,619	-0.62%
2020/03/24	73	43.31	73	43.42	43.35	0	1,632	0.00%
2020/03/23	61	41.66	68	41.65	42.05	-7	1,651	-0.42%
2020/03/20	51	42.38	64	42.51	41.30	-13	1,654	-0.79%
2020/03/19	19	41.30	36	42.52	41.15	-17	1,647	-1.03%
2020/03/18	8	47.16	27	46.59	45.70	-19	1,645	-1.15%
2020/03/17	6	47.61	16	47.57	47.15	-10	1,648	-0.61%
2020/03/16	16	52.84	9	53.97	50.30	7	1,633	0.43%
2020/03/13	29	53.26	61	53.45	53.80	-32	1,638	-1.95%
2020/03/12	39	59.52	54	59.57	58.70	-15	1,614	-0.93%
2020/03/11	32	65.65	18	65.67	63.90	14	1,618	0.86%
2020/03/10	56	64.66	89	64.18	66.00	-33	1,622	-2.03%
2020/03/09	36	66.35	27	66.33	65.00	9	1,609	0.56%
2020/03/06	34	69.39	19	69.69	69.00	15	1,600	0.94%
2020/03/05	26	70.64	25	70.74	70.20	1	1,620	0.06%
2020/03/04	21	69.06	25	69.35	69.40	-4	1,663	-0.24%
2020/03/03	30	69.52	39	69.82	69.10	-9	1,712	-0.53%
2020/03/02	89	68.71	71	68.66	68.10	18	1,783	1.01%
2020/02/27	73	73.47	37	72.02	70.60	36	1,937	1.86%
2020/02/26	34	76.15	18	76.07	75.60	16	2,019	0.79%
2020/02/25	54	76.86	38	77.13	76.90	16	2,051	0.78%
2020/02/24	87	78.91	78	79.18	78.40	9	2,161	0.42%
2020/02/21	79	78.33	93.1	79.53	78.20	-14.1	2,258	-0.63%
2020/02/20	33	76.82	23	76.86	76.00	10	2,258	0.44%
2020/02/19	24	77.87	10	77.77	77.10	14	2,371	0.59%
2020/02/18	13	77.12	11	77.38	77.70	2	2,379	0.08%
2020/02/17	44	78.64	69	78.22	77.80	-25	2,451	-1.02%
2020/02/14	16	75.60	6	75.97	75.70	10	2,577	0.39%
2020/02/13	23	76.03	33	76.02	75.80	-10	2,594	-0.39%
2020/02/12	41	76.77	43	76.30	76.60	-2	2,621	-0.08%
2020/02/11	11	74.25	4	74.73	73.90	7	2,678	0.26%
2020/02/10	29	73.51	32	73.55	74.00	-3	2,718	-0.11%
2020/02/07	25	75.06	22	75.02	74.50	3	2,840	0.11%
2020/02/06	9	74.57	10	74.95	74.60	-1	2,989	-0.03%
2020/02/05	16	74.02	27	73.90	73.70	-11	3,104	-0.35%
2020/02/04	19	71.46	13	71.59	72.10	6	3,148	0.19%
2020/02/03	22	68.22	5	68.24	68.00	17	3,368	0.50%
2020/01/31	24	73.54	13	73.68	73.30	11	3,509	0.31%
2020/01/30	39	75.60	28	76.61	73.50	11	3,510	0.31%
2020/01/20	4	81.80	16	81.95	81.60	-12	3,495	-0.34%
2020/01/17	6	82.00	5	82.32	81.80	1	3,531	0.03%
2020/01/16	21	82.62	16.1	82.93	82.30	4.9	3,543	0.14%
2020/01/15	25	81.73	22	81.77	81.80	3	3,542	0.08%
2020/01/14	14	81.14	8	81.23	80.90	6	3,546	0.17%
2020/01/13	18	81.56	4	81.45	80.90	14	3,561	0.39%
2020/01/10	18	81.63	18	82.03	81.70	0	3,575	0.00%
2020/01/09	64	84.16	59	83.90	82.10	5	3,610	0.14%
2020/01/08	24.1	80.56	23	80.59	80.10	1.1	3,613	0.03%
2020/01/07	19	83.14	21	83.10	83.00	-2	3,639	-0.05%
2020/01/06	4.1	82.51	4	82.70	83.00	0.1	3,667	0.00%
2020/01/03	46.1	83.88	23	84.24	83.30	23.1	3,747	0.62%
2020/01/02	12	85.00	11	85.16	85.00	1	3,762	0.03%
2019/12/31	23	84.80	16	85.34	85.00	7	3,792	0.18%
2019/12/30	14	84.97	24	84.99	85.10	-10	3,816	-0.26%
2019/12/27	21	84.38	17	84.64	84.00	4	3,883	0.10%
2019/12/26	15	84.31	35.1	83.93	84.50	-20.1	3,948	-0.51%
2019/12/25	8	82.90	26.1	83.04	83.40	-18.1	3,943	-0.46%
2019/12/24	9	82.30	6	82.80	82.10	3	3,967	0.08%
2019/12/23	35	83.82	40.1	83.87	82.80	-5.1	3,988	-0.13%
2019/12/20	24	82.04	21	82.37	81.80	3	3,964	0.08%
2019/12/19	41.1	82.25	34	82.64	81.60	7.1	3,947	0.18%
2019/12/18	34.1	83.52	10	83.78	83.10	24.1	3,917	0.61%
2019/12/17	19	85.22	11	85.52	85.00	8	3,893	0.21%
2019/12/16	29	85.66	27	85.54	86.50	2	3,874	0.05%
2019/12/13	23	83.58	10	83.78	83.30	13	3,854	0.34%
2019/12/12	24	84.35	12	85.34	84.10	12	3,844	0.31%
2019/12/11	12	86.57	23	86.38	85.60	-11	3,868	-0.28%
2019/12/10	71	86.96	26	87.03	86.20	45	3,903	1.15%
2019/12/09	30	89.83	15	90.21	89.00	15	3,919	0.38%
2019/12/06	36	91.07	39	90.91	90.60	-3	3,972	-0.08%
2019/12/05	23	89.78	20	90.08	89.60	3	3,939	0.08%
2019/12/04	17	88.67	25.2	88.83	88.90	-8.2	3,958	-0.21%
2019/12/03	34	90.35	22	90.49	89.80	12	3,958	0.30%
2019/12/02	55	89.09	33	89.42	90.50	22	3,978	0.55%
2019/11/29	43.1	90.21	46	90.42	89.00	-2.9	3,967	-0.07%
2019/11/28	84	92.59	70	92.95	92.50	14	3,933	0.36%
2019/11/27	119	94.85	151	94.67	94.30	-32	3,963	-0.81%	大買/大賣/
2019/11/26	149.2	94.45	162	94.93	96.70	-12.9	3,970	-0.32%	大買/大賣/
2019/11/25	144	92.14	138	91.72	92.90	6	3,825	0.16%	大買/大賣/
2019/11/22	54	89.49	45	89.59	88.80	9	3,803	0.24%
2019/11/21	162	89.55	180	89.68	88.80	-18	3,877	-0.46%	大買/大賣/
2019/11/20	134	88.82	154	88.86	89.40	-20	3,800	-0.53%	大買/大賣/
2019/11/19	51	86.96	52	87.21	86.80	-1	3,691	-0.03%
2019/11/18	151	87.59	114.2	87.50	86.10	36.8	3,653	1.01%	大買/大賣/
2019/11/15	25	85.17	36	85.58	85.60	-11	3,578	-0.31%
2019/11/14	112	86.12	101	85.96	85.60	11	3,621	0.30%	大買/大賣/
2019/11/13	188	85.61	204	85.66	85.60	-16	3,602	-0.44%	大買/大賣/
2019/11/12	15	81.10	14	81.21	81.50	1	3,562	0.03%
2019/11/11	54	81.15	28	80.94	81.00	26	3,664	0.71%
2019/11/08	38	83.52	47	83.78	82.70	-9	3,770	-0.24%
2019/11/07	57	83.17	57	82.54	81.50	0	3,816	0.00%
2019/11/06	184.2	85.70	159	85.33	84.40	25.2	3,959	0.64%	大買/大賣/
2019/11/05	168	83.39	219	83.94	85.00	-51	3,936	-1.30%	大買/大賣/
2019/11/04	134	81.04	124	80.73	80.10	10	3,838	0.26%	大買/大賣/
2019/11/01	51	77.25	43	77.44	76.70	8	3,743	0.21%
2019/10/31	255	79.65	217	79.83	78.80	38	3,717	1.02%	大買/大賣/
2019/10/30	111	76.49	176.2	76.89	78.60	-65.2	3,542	-1.84%	大買/大賣/
2019/10/29	16	71.94	2	71.65	71.50	14	3,431	0.41%
2019/10/28	10	72.54	9	72.67	72.60	1	3,471	0.03%
2019/10/25	18	73.57	14	73.66	73.00	4	3,548	0.11%
2019/10/24	14	72.33	2	72.60	72.50	12	3,675	0.33%
2019/10/23	27	72.74	22	72.87	72.90	5	3,669	0.14%
2019/10/22	19	72.67	7	72.57	72.50	12	3,684	0.33%
2019/10/21	26	72.87	20	72.76	73.20	6	3,704	0.16%
2019/10/18	18	72.77	15	73.35	72.00	3	3,740	0.08%
2019/10/17	21	73.26	20	73.22	74.00	1	3,729	0.03%
2019/10/16	44.1	72.63	50	72.49	71.50	-6	3,688	-0.16%
2019/10/15	31	74.61	41.2	74.55	74.30	-10.2	3,652	-0.28%
2019/10/14	33	76.88	18	76.97	75.40	15	3,636	0.41%
2019/10/09	60	76.56	36	76.38	76.80	24	3,651	0.66%
2019/10/08	35	80.04	13.1	80.56	79.10	21.9	3,680	0.60%
2019/10/07	43	81.34	35	81.03	80.50	8	3,742	0.21%
2019/10/04	48	83.82	33	84.45	83.00	15	3,860	0.39%
2019/10/03	86.1	85.55	94	85.72	85.30	-7.9	4,070	-0.19%
2019/10/02	51	84.31	70.1	82.77	84.00	-19.1	4,087	-0.47%
2019/10/01	33	79.51	31	79.78	79.60	2	4,099	0.05%
2019/09/27	56.1	82.29	49	82.08	80.80	7.1	4,117	0.17%
2019/09/26	65	84.37	50	84.53	83.60	15	4,117	0.36%
2019/09/25	11	83.29	8	83.73	83.40	3	4,149	0.07%
2019/09/24	31.1	83.66	21	84.21	83.20	10.1	4,259	0.24%
2019/09/23	16	84.51	12	84.28	84.10	4	4,291	0.09%
2019/09/20	16	85.01	10	85.35	85.00	6	4,312	0.14%
2019/09/19	22	86.11	23.1	86.10	86.30	-1.1	4,390	-0.03%
2019/09/18	14	85.22	28.2	85.49	85.60	-14.2	4,416	-0.32%
2019/09/17	20	84.16	23	84.24	84.10	-3	4,464	-0.07%
2019/09/16	71.1	83.78	62	84.19	83.30	9.1	4,489	0.20%
2019/09/12	48	84.66	93	84.55	84.90	-45	4,510	-1.00%
2019/09/11	120	83.23	115	83.42	82.60	5	4,535	0.11%	大買/大賣/
2019/09/10	108.1	84.56	70	84.88	82.30	38.1	4,623	0.82%	大買/
2019/09/09	50.1	86.20	49	86.36	85.40	1.1	4,604	0.02%
2019/09/06	59	86.71	38	86.96	86.20	21	4,623	0.45%
2019/09/05	35	87.20	28	87.59	87.50	7	4,661	0.15%
2019/09/04	79	87.43	73	87.71	87.40	6	4,774	0.13%
2019/09/03	37	86.88	38	86.37	85.20	-1	4,843	-0.02%
2019/09/02	60	87.81	36	87.69	88.00	24	5,011	0.48%
2019/08/30	103	89.67	91	89.35	87.00	12	5,236	0.23%	大買/
2019/08/29	73	87.62	143.1	87.86	88.60	-70.1	5,206	-1.35%	大賣/
2019/08/28	52.1	85.34	25	85.06	84.00	27.1	5,175	0.52%
2019/08/27	198	87.13	137	87.28	85.80	61	5,287	1.15%	大買/大賣/
2019/08/26	68	88.24	104.4	87.59	90.00	-36.4	5,257	-0.69%	大賣/
2019/08/23	30.1	86.55	28	86.72	84.80	2.1	5,237	0.04%
2019/08/22	26	87.67	42	88.02	87.00	-16	5,385	-0.30%
2019/08/21	57	88.08	77	88.34	87.80	-20	5,481	-0.36%
2019/08/20	102.1	89.83	95	89.77	88.30	7.1	5,547	0.13%	大買/
2019/08/19	194	89.90	203	90.01	89.30	-9	5,672	-0.16%	大買/大賣/
2019/08/16	66.1	91.60	48	92.26	90.20	18	5,754	0.31%
2019/08/15	133.1	96.14	117	95.88	93.00	16.1	5,809	0.28%	大買/大賣/
2019/08/14	103	99.28	121	98.71	96.40	-18	5,813	-0.31%	大買/大賣/
2019/08/13	125	98.37	107	98.15	98.60	18	5,735	0.31%	大買/大賣/
2019/08/12	96	93.91	77	93.89	95.40	19	5,657	0.34%
2019/08/08	175	89.42	169.7	89.09	90.80	5.3	5,604	0.09%	大買/大賣/
2019/08/07	59	83.91	76	83.24	84.60	-17	5,434	-0.31%
2019/08/06	41	79.78	59	79.27	81.10	-18	5,339	-0.34%
2019/08/05	37	79.31	31	80.03	78.40	6	5,276	0.11%
2019/08/02	46	80.87	19	80.77	79.50	27	5,258	0.51%
2019/08/01	39	81.65	49	81.43	82.30	-10	5,231	-0.19%
2019/07/31	42	78.29	49	78.52	80.30	-7	5,175	-0.14%
2019/07/30	41	78.08	77	78.82	77.20	-36	5,133	-0.70%
2019/07/29	82	80.94	83	80.84	79.80	-1	5,088	-0.02%
2019/07/26	192	81.02	282.2	80.62	80.00	-90.2	5,015	-1.80%	大買/大賣/
2019/07/25	2	75.95	2	76.35	76.00	0	4,855	0.00%
2019/07/24	60	76.49	39	76.53	76.50	21	4,884	0.43%
2019/07/23	55	75.96	38	76.03	75.20	17	4,853	0.35%
2019/07/22	96	78.75	76	79.61	77.30	20	4,814	0.42%
2019/07/19	27	78.46	36	78.72	79.10	-9	4,751	-0.19%
2019/07/18	10	77.86	19	78.18	77.50	-9	4,728	-0.19%
2019/07/17	43	78.69	19	78.30	77.60	24	4,706	0.51%
2019/07/16	57	79.05	14	79.21	79.00	43	4,664	0.92%
2019/07/15	51	79.58	54	78.74	77.80	-3	4,625	-0.06%
2019/07/12	104	82.92	120	80.43	77.50	-16	4,572	-0.35%	大買/大賣/
2019/07/11	77	79.74	90	79.80	80.00	-13	4,462	-0.29%
2019/07/10	231	77.56	237	77.94	79.40	-6	4,362	-0.14%	大買/大賣/
2019/07/09	240	75.92	285	75.42	77.40	-45	4,213	-1.07%	大買/大賣/
2019/07/08	108	71.65	77	72.11	70.40	31	3,969	0.78%	大買/
2019/07/05	84	69.52	121	69.68	71.50	-37	3,870	-0.96%	大賣/
2019/07/04	22	66.17	40	66.40	67.40	-18	3,783	-0.48%
2019/07/03	26	66.03	17	66.45	65.30	9	3,751	0.24%
2019/07/02	66	65.09	127	65.41	66.60	-61	3,721	-1.64%	大賣/
2019/07/01	210	65.00	195	65.25	64.30	15	3,660	0.41%	大買/大賣/
2019/06/28	94	69.34	60	69.18	68.60	34	3,552	0.96%
2019/06/27	48	69.14	36	69.03	69.60	12	3,531	0.34%
2019/06/26	93	69.63	98	69.69	68.30	-5	3,534	-0.14%
2019/06/25	37	68.24	29	68.28	68.80	8	3,455	0.23%
2019/06/24	61	69.49	70	69.66	68.10	-9	3,419	-0.26%
2019/06/21	34	68.73	49	68.64	68.40	-15	3,365	-0.45%
2019/06/20	101	69.33	52.5	69.18	68.40	48.5	3,329	1.46%	大買/
2019/06/19	54	68.75	72	68.97	70.00	-18	3,268	-0.55%
2019/06/18	94	69.54	104	69.27	66.90	-10	3,197	-0.31%	大賣/
2019/06/17	51	68.75	34	68.83	67.50	17	3,096	0.55%
2019/06/14	36.2	68.39	40	68.33	68.40	-3.8	3,082	-0.12%
2019/06/13	127	69.04	105	68.70	68.40	22	3,067	0.72%	大買/大賣/
2019/06/12	127	69.28	142.6	69.29	69.40	-15.6	2,993	-0.52%	大買/大賣/
2019/06/11	161	72.77	174	73.15	71.10	-13	2,863	-0.45%	大買/大賣/
2019/06/10	148	71.92	108	71.64	73.80	40	2,747	1.46%	大買/大賣/
2019/06/06	201	66.37	323.6	66.22	69.90	-122.6	2,553	-4.80%	大買/大賣/鉅額交易
2019/06/05	62	63.19	65	62.99	63.70	-3	2,301	-0.13%
2019/06/04	64	62.22	87	62.44	62.70	-23	2,240	-1.03%
2019/06/03	145	63.25	158	63.19	61.90	-13	2,174	-0.60%	大買/大賣/
2019/05/31	107	61.36	109	61.29	62.70	-2	2,019	-0.10%	大買/大賣/
2019/05/30	81	61.49	56.2	61.68	62.50	24.8	1,943	1.28%
2019/05/29	125	62.04	163	62.10	63.70	-38	1,846	-2.06%	大買/大賣/
2019/05/28	65	60.85	71	60.84	59.20	-6	1,646	-0.36%
2019/05/27	79	63.57	250.5	63.64	64.10	-171.5	1,517	-11.30%	大賣/鉅額交易
2019/05/24	113	62.13	169	62.03	63.20	-56	1,418	-3.95%	大買/大賣/
2019/05/23	104	58.57	330	58.26	60.80	-226	1,245	-18.15%	大買/大賣/鉅額交易
2019/05/22	138	55.43	326	55.55	57.10	-188	1,095	-17.16%	大買/大賣/鉅額交易
2019/05/21	48	52.79	328	53.89	54.50	-280	977	-28.65%	大賣/鉅額交易
2019/05/20	54	49.64	50	50.02	49.70	4	857	0.47%
2019/05/17	48	48.60	88	48.71	49.50	-40	814	-4.91%
2019/05/16	86	46.96	72	46.81	47.00	14	754	1.86%
2019/05/15	2	43.80	31	44.40	45.00	-29	687	-4.22%
2019/05/14	19	41.19	16	42.48	43.40	3	689	0.43%
2019/05/13	20	41.41	2	41.28	41.60	18	693	2.59%
2019/05/10	14	43.52	1	43.10	42.50	13	686	1.89%
2019/05/09	9	45.19	15	45.10	43.85	-6	669	-0.90%
2019/05/08	3	43.73	7	44.46	44.75	-4	646	-0.62%
2019/05/07	16	44.78	15	44.51	44.25	1	631	0.16%
2019/05/06	5	43.65	18	43.68	43.50	-13	608	-2.13%
2019/05/03	15	44.11	19	43.67	44.75	-4	598	-0.67%
2019/05/02	7	43.57	14	43.51	43.55	-7	578	-1.21%
2019/04/30	50	43.61	109	42.64	44.20	-59	564	-10.45%	大賣/
2019/04/29	0	0.00	4	40.90	41.10	-4	521	-0.77%
2019/04/26	8	40.20	0.1	44.90	40.20	7.9	517	1.52%
2019/04/25	1	40.85	4	41.15	41.00	-3	514	-0.58%
2019/04/24	3	40.53	1	41.10	40.50	2	511	0.39%
2019/04/23	5	40.25	3	40.47	40.20	2	506	0.39%
2019/04/22	5	40.75	1	40.75	40.70	4	503	0.79%
2019/04/19	7	41.01	1	41.25	41.00	6	501	1.20%
2019/04/18	6	41.08	1	41.30	41.00	5	503	0.99%
2019/04/17	5	41.15	8	41.60	41.65	-3	507	-0.59%
2019/04/16	2	41.50	0	0.00	41.50	2	503	0.40%
2019/04/15	3	41.53	9	41.81	41.80	-6	503	-1.19%
2019/04/12	1	40.70	0	0.00	40.80	1	499	0.20%
2019/04/11	5	40.91	2	41.25	40.70	3	505	0.59%
2019/04/10	9	40.81	0	0.00	40.55	9	501	1.79%
2019/04/09	1	41.25	6	41.78	41.25	-5	495	-1.01%
2019/04/08	15	40.68	1	40.75	40.75	14	489	2.86%
2019/04/03	8	41.26	11	41.06	41.10	-3	483	-0.62%
2019/04/02	3	41.23	47	41.53	41.25	-44	479	-9.18%
2019/04/01	12	41.50	9	42.03	41.30	3	469	0.64%
2019/03/29	28	41.96	40	42.46	41.00	-12	446	-2.68%
2019/03/28	7	41.65	22	42.19	41.60	-15	413	-3.63%
2019/03/27	0	0.00	2	40.70	40.35	-2	389	-0.51%
2019/03/26	44	40.02	43	40.51	40.80	1	384	0.26%
2019/03/25	30	39.08	4	39.24	38.75	26	367	7.08%
2019/03/22	0	0.00	2	39.98	39.90	-2	361	-0.55%
2019/03/21	13	40.00	34	40.42	40.15	-21	353	-5.94%
2019/03/20	26	41.45	39	41.41	40.50	-13	341	-3.80%
2019/03/19	10	40.46	30	40.25	41.00	-20	302	-6.60%
2019/03/18	20	38.86	33.1	38.81	39.20	-13.1	258	-5.06%
2019/03/14	0	0.00	2	38.15	37.35	-2	234	-0.85%
2019/03/13	0	0.00	0.1	37.05	37.05	-0.1	232	-0.02%
2019/03/11	0	0.00	6	38.12	38.15	-6	222	-2.70%
2019/03/08	2	37.43	1	37.30	37.70	1	218	0.45%
2019/03/06	3	37.00	1	36.90	36.90	2	214	0.93%
2019/03/04	0	0.00	9	37.20	37.50	-9	214	-4.20%
2019/02/27	2	36.60	0	0.00	37.30	2	211	0.95%
2019/02/26	2	36.63	14	36.70	36.75	-12	209	-5.73%
2019/02/25	1	37.65	0	0.00	37.05	1	207	0.48%
2019/02/22	3	37.20	0	0.00	37.35	3	205	1.46%
2019/02/21	7	37.50	0	0.00	37.40	7	202	3.45%
2019/02/20	8	37.38	2	37.40	37.30	6	201	2.98%
2019/02/19	2	37.40	3	37.60	37.45	-1	202	-0.49%
2019/02/18	6	37.93	0	0.00	38.00	6	200	2.99%
2019/02/15	3	38.52	7	38.48	38.40	-4	197	-2.03%
2019/02/14	13	38.34	3	38.70	37.95	10	187	5.33%
2019/02/13	29	38.83	34	38.50	38.20	-5	181	-2.75%
2019/02/12	10	37.49	12	37.50	37.95	-2	163	-1.22%
2019/02/11	3	35.30	27	35.15	35.30	-24	143	-16.76%
2019/01/30	5	34.70	0	0.00	34.30	5	141	3.54%
2019/01/24	0	0.00	3	34.85	34.30	-3	142	-2.11%
2019/01/22	0	0.00	1	35.00	34.85	-1	141	-0.71%
2019/01/21	3	35.03	2	35.25	35.00	1	142	0.70%
2019/01/17	0	0.00	20	34.03	34.10	-20	143	-13.94%
2019/01/16	1	33.80	27	33.87	33.90	-26	146	-17.76%
2019/01/15	1	34.15	5	34.23	33.90	-4	147	-2.71%
2019/01/14	1	34.15	0	0.00	33.95	1	147	0.68%
2019/01/11	0	0.00	21	34.44	34.40	-21	147	-14.21%
2019/01/09	23	36.19	37	35.90	35.40	-14	145	-9.62%
2019/01/08	3	35.00	2	35.05	34.80	1	139	0.72%
2019/01/07	0	0.00	2	34.60	34.50	-2	139	-1.44%
2019/01/04	1	33.80	1	34.00	33.90	0	139	0.00%
2019/01/03	8	33.31	2	33.70	33.45	6	146	4.09%
2018/12/26	0	0.00	1	32.00	31.60	-1	152	-0.66%
2018/12/24	1	32.30	0	0.00	32.10	1	164	0.61%
2018/12/21	0	0.00	1	31.40	32.00	-1	182	-0.55%
2018/12/14	0	0.00	1	32.75	32.70	-1	285	-0.35%
2018/12/12	0	0.00	1	32.65	32.60	-1	291	-0.34%
2018/12/10	6	32.25	0	0.00	32.10	6	306	1.96%
2018/12/05	0	0.00	10	34.44	34.20	-10	308	-3.24%
2018/12/04	1	34.65	0	0.00	34.65	1	312	0.32%
2018/11/30	0	0.00	3	34.75	33.85	-3	314	-0.95%
2018/11/29	2	34.95	0	0.00	34.60	2	316	0.63%
2018/11/28	0	0.00	5	34.69	34.95	-5	316	-1.58%
2018/11/27	0	0.00	2	34.50	34.30	-2	316	-0.63%
2018/11/26	0	0.00	2	33.41	33.80	-2	316	-0.64%
2018/11/21	1	33.45	0	0.00	33.50	1	322	0.31%
2018/11/20	1	33.80	0	0.00	33.75	1	330	0.30%
2018/11/15	1	33.20	1	33.25	33.40	0	349	0.00%
2018/11/13	0	0.00	1	31.80	32.75	-1	368	-0.27%
2018/11/12	2	32.98	1	32.80	32.65	1	392	0.25%
2018/11/09	8	32.51	9	32.70	32.90	-1	418	-0.24%
2018/11/07	1	31.95	1	31.60	31.75	0	435	0.00%
2018/11/06	1	31.10	0	0.00	31.45	1	462	0.22%
2018/11/05	0	0.00	10	31.43	31.40	-10	485	-2.06%
2018/10/25	2	31.93	8	32.07	32.00	-6	778	-0.77%
2018/10/24	0	0.00	1	33.10	32.35	-1	781	-0.13%
2018/10/22	1	32.70	1	32.75	32.75	0	789	0.00%
2018/10/18	5	32.35	0	0.00	32.30	5	798	0.63%
2018/10/17	4.1	31.92	3	32.42	31.80	1.1	803	0.14%
2018/10/16	9	32.10	4	31.74	31.70	5	801	0.62%
2018/10/15	6	32.63	12	32.05	32.00	-6	798	-0.75%
2018/10/12	10	32.07	0	0.00	32.80	10	795	1.26%
2018/10/11	5	32.62	4	32.60	32.85	1	792	0.13%
2018/10/08	0	0.00	2	36.28	36.35	-2	781	-0.26%
2018/10/05	3	35.88	3	36.43	35.70	0	777	0.00%
2018/10/04	1	36.35	0	0.00	36.35	1	771	0.13%
2018/10/03	5	36.02	3	36.37	36.70	2	768	0.26%
2018/10/02	1	36.60	3	36.73	36.65	-2	764	-0.26%
2018/09/28	7	37.96	13	39.18	37.55	-6	753	-0.80%
2018/09/27	6	39.32	6	39.44	39.25	0	740	0.00%
2018/09/26	98	40.92	106	40.73	39.00	-8	731	-1.09%	大賣/
2018/09/25	34	39.80	12	39.72	40.15	22	671	3.28%
2018/09/21	40	37.00	50	36.98	37.00	-10	642	-1.56%
2018/09/20	0	0.00	1	36.05	36.20	-1	646	-0.15%
2018/09/19	1	37.70	1	37.95	37.35	0	651	0.00%
2018/09/18	1	37.10	1	37.30	37.05	0	652	0.00%
2018/09/17	4	38.60	3	38.43	38.40	1	648	0.15%
2018/09/14	3	36.80	4	37.16	37.90	-1	640	-0.16%
2018/09/12	8	35.50	9	35.67	36.45	-1	634	-0.16%
2018/09/10	0	0.00	2	34.50	34.10	-2	628	-0.32%
2018/09/07	2	36.30	3	36.60	35.35	-1	625	-0.16%
2018/09/05	5	36.60	0	0.00	36.45	5	619	0.81%
2018/09/04	2	36.68	0	0.00	36.65	2	619	0.32%
2018/09/03	2	37.03	1	37.10	36.50	1	620	0.16%
2018/08/31	3	36.70	0	0.00	36.65	3	621	0.48%
2018/08/29	13	37.12	0	0.00	36.85	13	626	2.07%
2018/08/28	3	37.25	7	37.05	37.40	-4	629	-0.64%
2018/08/27	4	36.73	3	36.65	36.70	1	628	0.16%
2018/08/24	1	37.70	2	37.80	37.80	-1	623	-0.16%
2018/08/23	0	0.00	12	38.39	38.70	-12	630	-1.90%
2018/08/22	1	38.10	2	37.88	38.25	-1	623	-0.16%
2018/08/21	1	37.80	2	38.38	38.05	-1	613	-0.16%
2018/08/20	3	37.43	34	37.48	37.40	-31	607	-5.10%
2018/08/17	36	37.97	21	38.10	37.05	15	597	2.51%
2018/08/16	11	36.83	28	36.85	37.55	-17	574	-2.96%
2018/08/15	20	34.47	3	34.83	34.55	17	550	3.09%
2018/08/14	3	35.33	6	35.06	35.15	-3	546	-0.55%
2018/08/13	2	35.45	21	35.14	34.60	-19	541	-3.51%
2018/08/10	31	37.20	34	36.78	36.55	-3	516	-0.58%
2018/08/09	7	38.90	4	38.45	38.25	3	494	0.61%
2018/08/08	17	39.16	9	38.86	38.30	8	482	1.66%
2018/08/07	22	39.83	18	39.94	40.50	4	455	0.88%
2018/08/06	82	40.11	122	40.03	40.20	-40	420	-9.51%	大賣/
2018/08/03	44	37.51	110	37.36	38.00	-66	333	-19.79%	大賣/
2018/08/02	15	35.49	29.1	36.04	35.25	-14.1	280	-5.02%
2018/08/01	32	36.04	110	35.58	36.05	-78	255	-30.52%	大賣/
2018/07/31	5	33.20	30	33.07	33.20	-25	215	-11.58%
2018/07/30	2	32.65	20	32.64	32.65	-18	209	-8.59%
2018/07/25	9	31.93	15	31.86	31.65	-6	193	-3.10%
2018/07/24	7	30.86	2	31.05	30.90	5	188	2.66%
2018/07/23	0	0.00	4	29.96	30.15	-4	182	-2.19%
2018/07/20	3	29.60	0	0.00	29.60	3	183	1.63%
2018/07/19	0	0.00	3	30.05	29.75	-3	185	-1.61%
2018/07/18	5	29.69	2	29.90	29.70	3	187	1.60%
2018/07/17	17	30.05	1	29.95	30.20	16	188	8.49%
2018/07/16	2	30.10	0	0.00	30.10	2	189	1.05%
2018/07/13	0	0.00	1	29.80	30.00	-1	195	-0.51%
2018/07/12	2	29.55	0	0.00	29.70	2	201	0.99%
2018/07/10	3	30.00	3	30.15	30.00	0	212	0.00%
2018/07/04	2	29.35	0	0.00	30.00	2	211	0.94%
2018/07/03	0	0.00	1	30.00	29.80	-1	213	-0.47%
2018/07/02	2	30.70	0	0.00	30.20	2	212	0.94%
2018/06/29	8	31.16	18	31.01	30.60	-10	213	-4.68%
2018/06/28	2	30.00	36	30.35	30.90	-34	208	-16.29%
2018/06/27	2	29.45	1	29.70	29.70	1	200	0.50%
2018/06/22	0	0.00	2	28.45	28.15	-2	200	-1.00%
2018/06/13	2	29.15	0	0.00	29.00	2	200	1.00%
2018/06/08	1	29.30	1	29.50	29.20	0	197	0.00%
2018/06/06	4	30.60	2	30.80	30.00	2	195	1.03%
2018/06/05	3	29.40	4	29.90	29.75	-1	187	-0.53%
2018/06/04	1	28.80	0	0.00	28.40	1	181	0.55%
2018/06/01	1	28.15	0	0.00	28.30	1	180	0.55%
2018/05/31	1	27.70	4	27.55	28.05	-3	177	-1.69%
2018/05/30	13	27.27	4	27.50	27.30	9	166	5.42%
2018/05/29	26	27.54	0	0.00	27.60	26	162	15.96%
2018/05/28	11	27.72	2	27.45	27.50	9	161	5.59%
2018/05/25	62	27.82	0	0.00	27.80	62	158	39.09%
2018/05/24	47	28.02	0	0.00	28.00	47	155	30.16%
2018/05/22	61	27.93	0	0.00	27.90	61	152	40.08%
2018/05/21	31	28.29	0	0.00	28.50	31	146	21.23%
2018/05/17	2	28.25	0	0.00	28.00	2	141	1.41%
2018/05/16	1.1	28.00	15	27.70	28.00	-13.9	139	-9.99%
2018/05/15	3	29.60	2	29.40	29.20	1	131	0.76%
2018/05/14	0	0.00	1	30.35	30.25	-1	131	-0.76%
2018/05/11	4	30.26	2.2	30.32	30.35	1.8	131	1.33%
2018/05/10	0	29.90	0	0.00	30.05	0	129	0.02%
2018/05/09	3	30.00	0	0.00	29.95	3	129	2.32%
2018/05/08	2	29.95	1	30.00	30.00	1	129	0.76%
2018/05/07	0	0.00	2	30.10	30.10	-2	128	-1.55%
2018/05/03	2	30.00	4	30.00	30.10	-2	128	-1.56%
2018/05/02	9	30.06	2	30.40	30.10	7	127	5.49%
2018/04/30	4	30.08	1.3	30.74	30.05	2.7	126	2.12%
2018/04/26	0	0.00	2	29.80	29.80	-2	125	-1.60%
2018/04/25	3	30.45	3	30.30	30.45	0	123	0.00%
2018/04/23	2	29.90	2	30.00	29.90	0	122	0.00%
2018/04/18	2	30.20	0	0.00	30.10	2	123	1.62%
2018/04/17	10	30.60	1	31.15	30.65	9	118	7.61%
2018/04/16	5	31.75	0	0.00	31.70	5	111	4.50%
2018/04/11	2	33.20	0	0.00	32.65	2	110	1.81%
2018/04/10	10	33.35	0	0.00	32.90	10	110	9.01%
2018/03/29	5	32.65	5	32.94	32.80	0	108	0.00%
2018/03/28	0	0.00	10	32.33	32.35	-10	108	-9.21%
2018/03/27	0.8	33.10	10	32.80	32.80	-9.2	107	-8.51%
2018/03/26	40	32.45	40	32.45	32.15	0	107	0.00%
2018/03/13	0	0.00	2	32.65	32.70	-2	138	-1.45%
2018/03/12	0	0.00	6	32.65	32.50	-6	146	-4.11%
2018/03/09	0.3	32.70	0	0.00	32.70	0.3	171	0.20%
2018/03/08	1	33.10	0	0.00	33.00	1	186	0.54%
2018/03/07	0	0.00	6	33.40	33.35	-6	189	-3.16%
2018/02/27	5.6	32.47	0	0.00	32.80	5.6	196	2.82%
2018/02/26	0.1	32.20	0	0.00	32.20	0.1	196	0.05%
2018/02/22	0	0.00	3	32.10	32.20	-3	201	-1.49%
2018/02/12	0	0.00	7	31.70	31.70	-7	203	-3.44%
2018/02/09	9	31.07	0	0.00	31.55	9	202	4.45%
2018/02/07	3	32.27	6	32.33	32.20	-3	201	-1.49%
2018/02/06	13	32.31	1	31.85	31.90	12	202	5.93%
2018/02/05	5	34.00	0	0.00	34.10	5	199	2.51%
2018/01/31	3	34.90	0	0.00	35.00	3	209	1.43%
2018/01/30	3	35.05	0	0.00	35.05	3	210	1.42%
2018/01/19	0	0.00	2	35.65	35.90	-2	220	-0.91%
2018/01/17	2	35.75	3	36.00	36.20	-1	227	-0.44%
2018/01/16	11	36.46	9	36.76	36.40	2	233	0.85%
2018/01/15	4	35.13	5	35.43	36.05	-1	228	-0.44%
2018/01/11	11	34.85	8	34.89	34.80	3	226	1.32%
2018/01/10	2	34.80	2	34.85	34.90	0	227	0.00%
2018/01/09	7.6	34.72	0	0.00	34.75	7.6	231	3.29%
2018/01/05	5.4	34.57	0	0.00	34.65	5.4	234	2.29%
2018/01/04	2	34.55	0	0.00	34.80	2	233	0.86%
2018/01/03	9	34.99	0	0.00	35.00	9	233	3.86%
2018/01/02	1	35.75	0	0.00	35.70	1	231	0.43%