立隆電 (2472)-新光券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
81.8
漲跌
▲2.1
漲幅
+2.63%
成交量
4,548張
產業
上市電子零組件類股
310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

立隆電 (2472)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
2024/12/03	37	82.84	43.8	82.34	81.80	-6.7	832	-0.81%
2024/12/02	31.1	80.18	17.4	80.44	79.70	13.7	769	1.79%
2024/11/29	32.1	77.78	12.2	77.98	78.60	19.9	730	2.72%
2024/11/28	8.2	75.93	19	75.36	75.90	-10.8	724	-1.49%
2024/11/27	6.3	77.71	8	77.53	76.70	-1.7	723	-0.24%
2024/11/26	2.1	79.30	2	79.15	79.00	0.1	718	0.01%
2024/11/25	6.1	79.34	7.1	79.44	79.40	-0.9	715	-0.13%
2024/11/22	2	78.35	7	78.17	78.00	-5	708	-0.71%
2024/11/21	14.1	76.59	15.2	77.49	77.60	-1.2	718	-0.16%
2024/11/20	13.2	76.06	4	76.10	75.60	9.2	727	1.27%
2024/11/19	0.1	75.56	32.7	75.61	76.20	-32.7	740	-4.41%
2024/11/18	8	76.49	1	76.10	75.40	7	767	0.91%
2024/11/15	11	77.51	14.2	78.05	75.80	-3.2	815	-0.39%
2024/11/14	17.1	76.45	17.3	76.11	76.30	-0.3	792	-0.03%
2024/11/13	7	74.16	0	0.00	73.90	7	792	0.88%
2024/11/12	5.2	74.09	0	0.00	73.90	5.2	799	0.65%
2024/11/11	6.2	74.24	0	0.00	74.50	6.2	804	0.76%
2024/11/08	2	74.30	5	74.80	73.80	-3	823	-0.36%
2024/11/07	4	74.10	3	74.27	74.20	1	841	0.12%
2024/11/06	1	72.80	1	72.80	72.80	0	852	0.00%
2024/11/05	7	72.14	0.2	72.30	71.90	6.8	879	0.77%
2024/11/04	0	0.00	0.3	72.50	72.00	-0.3	915	-0.03%
2024/11/01	5	71.74	1.4	72.70	73.00	3.6	944	0.38%
2024/10/30	17.5	73.08	33.3	72.79	72.20	-15.8	953	-1.65%
2024/10/29	28.1	74.71	5.3	74.44	74.40	22.8	945	2.41%
2024/10/28	0	0.00	4	77.18	76.20	-4	954	-0.42%
2024/10/25	8	76.80	29	76.73	76.80	-21	963	-2.18%
2024/10/24	0	0.00	2	77.30	76.80	-2	980	-0.20%
2024/10/23	11	78.01	3.2	77.90	77.80	7.8	989	0.79%
2024/10/22	0	0.00	4	77.25	77.40	-4	995	-0.40%
2024/10/21	3	76.40	0	76.10	76.80	3	1,024	0.29%
2024/10/18	3	75.77	2	75.70	75.40	1	1,060	0.10%
2024/10/17	8.2	76.50	3	76.37	76.30	5.2	1,089	0.48%
2024/10/16	1	74.80	5.3	76.38	76.70	-4.3	1,116	-0.38%
2024/10/15	3	75.57	0.1	75.50	75.10	3	1,197	0.25%
2024/10/14	1	75.10	6	74.90	75.00	-5	1,240	-0.40%
2024/10/11	3	74.53	1	74.80	74.70	2	1,272	0.16%
2024/10/09	3.1	75.07	0	0.00	74.70	3.1	1,365	0.22%
2024/10/08	2	75.35	4	75.08	75.90	-2	1,411	-0.14%
2024/10/07	1	75.90	2.3	75.42	75.80	-1.3	1,446	-0.09%
2024/10/04	5	74.20	1	74.40	73.50	4	1,462	0.27%
2024/10/01	18	74.67	0	0.00	74.90	18	1,503	1.20%
2024/09/30	2	75.55	1.3	75.27	75.20	0.7	1,552	0.04%
2024/09/27	4	76.15	8	76.21	75.90	-4	1,575	-0.25%
2024/09/26	6	76.81	5	76.78	75.70	1	1,604	0.06%
2024/09/25	5	75.70	2.2	75.71	75.60	2.8	1,656	0.17%
2024/09/24	14.2	74.88	1	74.60	74.60	13.2	1,754	0.75%
2024/09/23	1	74.90	1	74.90	74.90	0	1,777	0.00%
2024/09/20	0	0.00	1	75.49	74.50	-1	1,834	-0.06%
2024/09/19	0	0.00	1	74.50	74.70	-1	2,011	-0.05%
2024/09/18	15	74.17	0	75.10	73.80	15	2,155	0.70%
2024/09/16	0	0.00	2	75.30	75.30	-2	2,241	-0.09%
2024/09/13	0	0.00	2	75.10	74.80	-2	2,247	-0.09%
2024/09/12	6	74.83	3	74.87	75.00	3	2,272	0.13%
2024/09/11	5.3	73.89	1	73.80	73.60	4.3	2,277	0.19%
2024/09/10	16	74.59	8.1	74.78	73.40	7.9	2,288	0.35%
2024/09/09	7	73.17	2	73.35	73.40	5	2,306	0.22%
2024/09/06	8	73.89	4	74.20	74.10	4	2,366	0.17%
2024/09/05	4	74.23	1.2	74.63	73.50	2.8	2,367	0.12%
2024/09/04	13	74.66	0	0.00	74.20	13	2,372	0.55%
2024/09/03	4	79.45	1	79.60	78.70	3	2,385	0.13%
2024/09/02	3.1	81.03	7	80.59	80.20	-3.9	2,381	-0.16%
2024/08/30	3	80.90	86	80.90	80.50	-83	2,379	-3.49%
2024/08/29	0	0.00	17.1	79.36	79.90	-17.1	2,373	-0.72%
2024/08/28	1	78.40	9	78.51	78.40	-8	2,369	-0.34%
2024/08/27	1	77.40	1.3	78.25	78.40	-0.3	2,378	-0.01%
2024/08/26	5	78.14	3.4	78.48	77.40	1.6	2,400	0.07%
2024/08/23	31.1	76.64	7.5	77.28	77.80	23.6	2,403	0.98%
2024/08/22	14.3	78.09	1.1	77.20	77.10	13.2	2,393	0.55%
2024/08/21	6.1	78.93	0	0.00	78.60	6.1	2,402	0.25%
2024/08/20	72.1	80.01	10	80.06	79.30	62.1	2,419	2.57%
2024/08/19	11	82.29	2	82.90	82.30	9	2,411	0.37%
2024/08/16	1.3	82.70	0	82.70	82.30	1.3	2,363	0.05%
2024/08/15	1	82.40	6	81.98	82.00	-5	2,358	-0.21%
2024/08/14	6.1	82.04	23	82.68	82.00	-17	2,335	-0.73%
2024/08/13	3	82.93	2.3	82.50	82.80	0.7	2,341	0.03%
2024/08/12	17	82.96	8.4	82.82	82.70	8.6	2,346	0.37%
2024/08/09	2.1	83.25	12.6	83.57	82.90	-10.6	2,344	-0.45%
2024/08/08	7.1	80.60	0.1	80.50	80.80	7	2,341	0.30%
2024/08/07	15	79.18	20.2	78.94	80.10	-5.2	2,347	-0.22%
2024/08/06	10.2	74.45	16.3	73.59	75.20	-6.1	2,339	-0.26%
2024/08/05	42.7	74.92	29.1	74.63	74.00	13.6	2,335	0.58%
2024/08/02	9.5	82.81	7.1	84.02	82.20	2.4	2,338	0.10%
2024/08/01	2.2	85.92	5.2	85.91	86.20	-3.1	2,397	-0.13%
2024/07/31	7.1	84.33	22.4	84.73	84.40	-15.3	2,469	-0.62%
2024/07/30	5.2	81.64	11	81.50	82.90	-5.8	2,520	-0.23%
2024/07/29	15	82.48	4	82.25	81.20	11	2,520	0.44%
2024/07/26	8.7	82.27	3	82.87	83.60	5.7	2,520	0.22%
2024/07/23	14.2	83.90	3	83.87	83.50	11.2	2,532	0.44%
2024/07/22	14.4	84.22	26	83.79	82.80	-11.6	2,542	-0.46%
2024/07/19	40.6	87.61	48	87.43	86.60	-7.4	2,525	-0.29%
2024/07/18	29.1	88.75	18	88.66	89.90	11.1	2,502	0.44%
2024/07/17	27.2	91.26	7.3	91.25	91.00	20	2,470	0.81%
2024/07/16	59.4	92.78	63.2	92.59	91.50	-3.8	2,446	-0.16%
2024/07/15	42	88.73	45.6	89.03	89.30	-3.6	2,357	-0.15%
2024/07/12	27	88.31	43	88.03	88.20	-16	2,319	-0.69%
2024/07/11	67.7	88.80	93.3	88.96	88.70	-25.6	2,311	-1.11%
2024/07/10	40.3	85.88	49.2	86.41	87.00	-8.9	2,246	-0.40%
2024/07/09	19	83.94	24.1	84.53	85.50	-5.1	2,225	-0.23%
2024/07/08	17.1	84.35	6	84.17	84.00	11.1	2,244	0.50%
2024/07/05	23	85.83	39	85.91	85.80	-16	2,228	-0.72%
2024/07/04	22	84.79	13.1	85.04	85.00	8.9	2,197	0.40%
2024/07/03	11.1	83.39	31	83.63	83.90	-19.9	2,175	-0.91%
2024/07/02	31.1	82.35	7.3	82.34	81.90	23.8	2,198	1.08%
2024/07/01	74.6	83.79	34.5	84.43	83.20	40.1	2,201	1.82%
2024/06/28	53.3	86.82	42.8	86.66	86.50	10.5	2,192	0.48%
2024/06/27	24	83.53	17.7	83.62	83.10	6.3	2,183	0.29%
2024/06/26	54.7	84.60	39.5	85.26	85.00	15.2	2,160	0.70%
2024/06/25	108.5	85.43	106.3	85.89	85.00	2.1	2,103	0.10%	大買/大賣/
2024/06/24	117	85.82	54.1	85.92	85.30	63	1,922	3.28%	大買/
2024/06/21	28.4	81.63	80.6	82.23	83.70	-52.2	1,786	-2.92%
2024/06/20	13.1	79.38	6	79.20	79.20	7.1	1,704	0.42%
2024/06/19	39.5	78.97	8	79.55	78.60	31.5	1,705	1.85%
2024/06/18	7	80.07	11.5	80.03	79.80	-4.5	1,688	-0.27%
2024/06/17	8.5	80.42	4.3	80.39	80.20	4.3	1,715	0.25%
2024/06/14	34.1	80.99	17.1	81.02	80.30	17	1,749	0.97%
2024/06/13	40.4	80.69	76.5	80.06	81.20	-36.1	1,732	-2.09%
2024/06/12	4	77.10	3	77.07	77.30	1	1,675	0.06%
2024/06/11	2	77.15	6	77.38	77.10	-4	1,671	-0.24%
2024/06/07	3	78.13	22.2	78.05	78.80	-19.2	1,667	-1.15%
2024/06/06	8	76.41	1	76.10	76.10	7	1,634	0.43%
2024/06/05	3.1	76.72	3	76.53	76.30	0.1	1,637	0.00%
2024/06/04	6.2	76.53	5	77.32	76.30	1.2	1,686	0.07%
2024/06/03	5.2	77.89	3	77.63	77.50	2.1	1,688	0.13%
2024/05/31	15.2	78.17	21.7	78.22	77.40	-6.5	1,688	-0.39%
2024/05/30	21.6	77.00	11.2	77.06	76.60	10.4	1,681	0.62%
2024/05/29	19.1	79.74	0.2	79.80	79.00	19	1,664	1.14%
2024/05/28	6	79.25	7.1	79.68	79.10	-1.1	1,663	-0.06%
2024/05/27	5.3	79.33	12.7	79.75	79.40	-7.4	1,670	-0.44%
2024/05/24	18.1	77.67	56.4	78.34	78.30	-38.3	1,656	-2.31%
2024/05/23	12.3	76.41	20.1	76.32	76.30	-7.8	1,637	-0.48%
2024/05/22	1	77.10	5	77.80	77.30	-4	1,625	-0.25%
2024/05/21	5	76.70	2	77.20	77.10	3	1,628	0.19%
2024/05/20	9	77.39	6	77.82	76.90	3	1,631	0.18%
2024/05/17	4.3	77.94	5	77.94	78.00	-0.7	1,633	-0.04%
2024/05/16	51	78.50	3	78.43	78.30	48	1,623	2.96%
2024/05/15	6	78.07	7.2	78.22	77.90	-1.2	1,633	-0.07%
2024/05/14	1.1	78.40	34	77.75	78.40	-32.9	1,665	-1.98%
2024/05/13	16	77.75	9	77.12	77.80	7	1,657	0.42%
2024/05/10	25	77.98	8	78.01	78.10	17	1,641	1.04%
2024/05/09	41	79.98	24.4	80.32	79.10	16.6	1,620	1.02%
2024/05/08	6	79.72	23.7	79.92	80.20	-17.7	1,589	-1.12%
2024/05/07	23.9	79.06	19.3	79.43	79.50	4.6	1,557	0.29%
2024/05/06	43.4	79.03	31.2	79.46	79.70	12.2	1,486	0.82%
2024/05/03	48.7	77.47	21.5	77.78	76.60	27.3	1,406	1.94%
2024/05/02	12.2	75.72	2	75.50	75.80	10.2	1,343	0.76%
2024/04/30	20	75.79	6.2	75.96	75.50	13.8	1,334	1.04%
2024/04/29	11.2	76.03	30.1	75.95	75.30	-18.9	1,322	-1.43%
2024/04/26	5	74.52	9.1	74.97	75.30	-4.1	1,304	-0.31%
2024/04/25	2	73.45	7.4	74.17	74.20	-5.4	1,289	-0.42%
2024/04/24	1.2	72.84	5.1	72.30	73.30	-3.9	1,279	-0.31%
2024/04/23	3	70.47	9.1	70.92	70.20	-6.1	1,278	-0.47%
2024/04/22	0.4	71.33	0	0.00	70.40	0.4	1,291	0.03%
2024/04/19	10	71.86	2.1	71.62	71.80	7.9	1,301	0.61%
2024/04/18	8	73.01	1	73.60	73.60	7	1,294	0.54%
2024/04/17	4.1	73.53	7.2	73.62	73.70	-3.1	1,299	-0.24%
2024/04/16	15.6	72.17	13.7	71.13	70.80	1.9	1,279	0.15%
2024/04/15	4.2	74.55	2.1	74.11	74.10	2.1	1,267	0.17%
2024/04/12	30.5	75.53	13.4	76.26	76.60	17.1	1,250	1.37%
2024/04/11	8.2	73.83	6	73.98	73.80	2.2	1,199	0.18%
2024/04/10	8.8	75.16	18	75.36	74.50	-9.2	1,193	-0.77%
2024/04/09	5.1	75.44	11.5	75.29	75.60	-6.4	1,184	-0.54%
2024/04/08	64.1	75.54	33	75.48	75.30	31.1	1,161	2.68%
2024/04/03	12.3	74.75	16.1	74.71	74.50	-3.9	1,141	-0.34%
2024/04/02	27.8	74.58	14	74.46	75.00	13.8	1,114	1.23%
2024/04/01	25.1	74.66	68.4	74.63	75.10	-43.2	1,069	-4.04%
2024/03/29	1	71.50	5	71.42	71.10	-4	979	-0.41%
2024/03/28	2	71.50	1	71.20	71.20	1	977	0.10%
2024/03/27	1	70.70	1	71.00	71.00	0	983	0.00%
2024/03/26	0.1	71.11	10	71.50	70.60	-9.9	997	-0.99%
2024/03/25	3.2	72.83	7	72.73	72.20	-3.8	1,004	-0.38%
2024/03/22	0	0.00	9	72.01	72.20	-9	1,021	-0.88%
2024/03/21	5	72.28	5	72.24	72.20	0	1,053	0.00%
2024/03/20	14	72.71	22.2	72.68	72.70	-8.2	1,090	-0.75%
2024/03/19	8	72.00	22.2	72.22	71.70	-14.2	1,137	-1.25%
2024/03/18	3	70.20	15.4	69.19	70.30	-12.4	1,165	-1.06%
2024/03/15	1	68.00	8	68.14	67.50	-7	1,179	-0.59%
2024/03/14	5	66.98	1.1	66.57	67.00	3.9	1,224	0.32%
2024/03/13	13	67.34	10	67.73	66.90	3	1,240	0.24%
2024/03/12	11	66.87	1	66.90	66.90	10	1,251	0.80%
2024/03/11	4.2	66.53	2	66.50	66.20	2.2	1,271	0.17%
2024/03/08	42.1	67.91	7	67.86	66.30	35.1	1,292	2.72%
2024/03/07	3	71.27	8	71.29	71.10	-5	1,267	-0.39%
2024/03/06	4	71.65	1	71.90	71.70	3	1,302	0.23%
2024/03/05	5	71.94	3	71.83	71.90	2	1,372	0.15%
2024/03/04	9	71.63	6	71.63	71.50	3	1,562	0.19%
2024/03/01	24	72.47	0.1	71.93	71.70	24	1,636	1.47%
2024/02/29	1.1	73.00	13	73.23	72.80	-12	1,644	-0.73%
2024/02/27	4	71.75	12	72.29	71.50	-8	1,640	-0.49%
2024/02/26	3.1	71.77	12	72.36	72.30	-8.9	1,626	-0.55%
2024/02/23	8	71.81	4	71.35	71.60	4	1,612	0.25%
2024/02/22	2	72.50	11	72.61	72.60	-9	1,604	-0.56%
2024/02/21	2	72.15	6	72.52	72.50	-4	1,591	-0.25%
2024/02/20	7	72.27	216.1	72.14	72.10	-209.1	1,580	-13.23%	大賣/鉅額交易
2024/02/19	0.1	72.10	5	72.50	72.60	-4.9	1,567	-0.31%
2024/02/16	23	72.89	26	72.65	72.70	-3	1,562	-0.19%
2024/02/15	14	71.53	6.1	71.91	72.10	7.9	1,538	0.51%
2024/02/05	1	68.70	14.5	67.33	68.80	-13.5	1,491	-0.90%
2024/02/02	16.1	68.07	4	68.28	67.60	12.1	1,476	0.82%
2024/02/01	1	68.70	1	68.80	68.60	0	1,471	0.00%
2024/01/31	0.1	68.40	1	68.90	68.70	-0.9	1,471	-0.06%
2024/01/30	2.1	68.31	2	68.85	68.20	0.1	1,470	0.00%
2024/01/29	1	68.31	1	68.80	68.80	0	1,467	0.00%
2024/01/26	27.1	68.14	2	68.05	68.00	25.1	1,465	1.71%
2024/01/25	32	69.18	3	69.57	69.20	29	1,460	1.99%
2024/01/24	4	70.15	2	70.15	70.00	2	1,454	0.14%
2024/01/23	5	70.68	0	0.00	70.00	5	1,449	0.35%
2024/01/22	3	71.20	7	70.87	70.80	-4	1,439	-0.28%
2024/01/19	7.1	70.87	11	70.69	70.60	-3.9	1,427	-0.28%
2024/01/18	2.1	70.76	3	71.00	71.00	-0.9	1,417	-0.07%
2024/01/17	149	71.50	12	71.18	70.90	137	1,409	9.72%	大買/鉅額交易
2024/01/16	3	70.37	8	70.74	70.80	-5	1,387	-0.36%
2024/01/15	7	70.24	7	70.59	70.60	0	1,367	0.00%
2024/01/12	6	68.92	1	68.80	69.60	5	1,348	0.37%
2024/01/11	2.1	69.10	2	69.25	69.20	0.1	1,340	0.00%
2024/01/10	4	68.35	0	0.00	68.10	4	1,338	0.30%
2024/01/09	7	68.64	7.1	68.95	68.80	-0.1	1,331	-0.01%
2024/01/08	4.1	67.72	0	0.00	67.00	4.1	1,311	0.31%
2024/01/05	5	69.28	1	69.50	68.50	4	1,295	0.31%
2024/01/04	5	69.84	1	69.80	69.50	4	1,287	0.31%
2024/01/03	4.2	70.47	2.1	70.92	70.10	2	1,280	0.16%
2024/01/02	4	71.55	1	72.50	70.70	3	1,271	0.24%
2023/12/29	9	71.28	4	71.73	72.10	5	1,264	0.39%
2023/12/28	1	72.29	16	71.92	71.50	-15	1,235	-1.21%
2023/12/27	5	71.64	2	71.65	71.50	3	1,224	0.25%
2023/12/26	2	70.90	11	71.25	71.00	-9	1,207	-0.74%
2023/12/22	8.2	70.96	2	71.30	70.90	6.2	1,195	0.52%
2023/12/21	5	71.38	11	71.03	71.00	-6	1,186	-0.51%
2023/12/20	4.2	72.41	1	71.90	71.70	3.2	1,169	0.27%
2023/12/19	2.1	72.44	4.2	72.35	72.20	-2.1	1,152	-0.18%
2023/12/18	29	74.89	66	74.18	73.00	-37	1,124	-3.29%
2023/12/15	13	74.11	13	73.98	74.90	0	1,083	0.00%
2023/12/14	62.3	74.18	74.1	74.59	74.50	-11.9	1,037	-1.14%
2023/12/13	17	72.65	17	72.86	73.00	0	953	0.00%
2023/12/12	22.3	71.36	7	71.21	71.40	15.3	893	1.71%
2023/12/11	43	71.53	15.7	71.35	71.60	27.3	864	3.16%
2023/12/08	4.1	70.62	2	70.20	70.40	2.1	818	0.25%
2023/12/07	7	70.21	12	70.62	69.70	-5	804	-0.62%
2023/12/06	6	69.92	8.1	70.01	69.90	-2.1	786	-0.27%
2023/12/05	5	70.18	6	70.22	70.00	-1	768	-0.13%
2023/12/04	13.8	69.94	11	69.83	69.90	2.8	749	0.37%
2023/12/01	11.1	69.81	12.1	69.73	70.10	-1	723	-0.14%
2023/11/30	17.1	69.51	29.1	69.39	69.40	-11.9	691	-1.72%
2023/11/29	78.2	69.00	192	69.08	70.00	-113.8	646	-17.60%	大賣/鉅額交易
2023/11/28	36	65.40	98.2	64.79	65.50	-62.2	478	-13.00%
2023/11/27	9	62.02	26.1	62.26	61.90	-17.1	398	-4.29%
2023/11/24	15.1	61.12	15.2	61.30	61.60	-0.1	382	-0.02%
2023/11/22	1	60.10	3.1	59.96	60.00	-2.1	363	-0.58%
2023/11/21	22	59.47	6.6	59.66	59.60	15.4	359	4.27%
2023/11/20	4	58.85	2.2	58.63	58.90	1.8	355	0.51%
2023/11/17	3.1	58.10	1.1	57.95	58.00	2	353	0.57%
2023/11/16	1	58.10	4.1	58.40	58.10	-3.1	354	-0.87%
2023/11/15	4.1	58.80	5	58.74	58.60	-0.9	354	-0.25%
2023/11/14	2	58.05	3	58.50	58.60	-1	352	-0.30%
2023/11/13	1	58.30	0	0.00	58.40	1	359	0.28%
2023/11/10	2	57.50	1	57.30	57.30	1	388	0.26%
2023/11/09	3	57.13	3	57.43	57.20	0	415	0.00%
2023/11/08	2	58.30	5	58.38	58.10	-3	421	-0.71%
2023/11/07	2.1	58.25	1.1	58.29	58.30	1	421	0.23%
2023/11/06	0	0.00	1	57.80	57.50	-1	423	-0.24%
2023/11/03	3.1	57.16	2	57.00	56.90	1.1	424	0.26%
2023/11/02	0	56.30	2.3	56.46	57.10	-2.2	431	-0.51%
2023/11/01	2	56.15	4	55.95	55.70	-2	429	-0.47%
2023/10/31	0	0.00	0.1	55.80	54.50	-0.1	443	-0.01%
2023/10/30	0	0.00	2	55.70	55.70	-2	450	-0.44%
2023/10/27	1	55.90	0	0.00	55.60	1	453	0.22%
2023/10/26	2	55.75	0	0.00	55.80	2	457	0.44%
2023/10/25	0	0.00	5	56.42	56.60	-5	460	-1.09%
2023/10/24	2	55.55	0	0.00	55.90	2	462	0.43%
2023/10/23	1	55.60	0	55.90	55.40	1	463	0.21%
2023/10/20	0	0.00	20	54.95	55.10	-20	466	-4.29%
2023/10/19	1	55.70	0	0.00	55.70	1	471	0.21%
2023/10/18	25	55.74	0	0.00	54.70	25	474	5.27%
2023/10/16	5	57.60	1	57.70	57.60	4	469	0.85%
2023/10/12	1	57.80	0	0.00	58.20	1	475	0.21%
2023/10/11	5	57.20	0	0.00	57.30	5	476	1.05%
2023/10/05	0	0.00	1	59.10	58.80	-1	480	-0.21%
2023/10/04	0	0.00	1	58.30	58.40	-1	480	-0.21%
2023/10/03	3	58.97	4	59.23	58.90	-1	481	-0.21%
2023/09/28	0	0.00	4	58.75	58.70	-4	490	-0.82%
2023/09/27	2	58.50	0	0.00	58.70	2	492	0.41%
2023/09/26	1	59.90	1	59.80	58.80	0	493	0.00%
2023/09/25	1	60.00	0	0.00	59.80	1	495	0.20%
2023/09/22	1	59.00	0	0.00	59.80	1	496	0.20%
2023/09/21	2	59.35	0	0.00	59.20	2	496	0.40%
2023/09/20	3.1	60.15	1.1	60.70	59.90	2	495	0.40%
2023/09/19	1	60.60	0	0.00	60.60	1	497	0.20%
2023/09/18	0.1	61.10	5	61.08	60.80	-4.9	494	-0.99%
2023/09/15	24	61.84	38	61.81	61.20	-14	491	-2.85%
2023/09/14	3	61.10	4	61.15	61.10	-1	474	-0.21%
2023/09/13	4	60.90	12	60.99	61.00	-8	472	-1.69%
2023/09/12	1	59.90	4.5	60.22	60.20	-3.5	462	-0.76%
2023/09/11	5	59.98	20	60.05	60.00	-15	458	-3.27%
2023/09/08	4	60.27	11.2	60.73	60.50	-7.2	457	-1.57%
2023/09/07	1	60.80	8	60.76	60.70	-7	453	-1.54%
2023/09/06	1	60.10	16	60.33	60.20	-15	443	-3.38%
2023/09/05	7	60.36	8.1	60.70	60.80	-1.1	442	-0.25%
2023/09/04	15	59.67	47.6	59.74	60.40	-32.6	431	-7.55%
2023/09/01	32.2	58.49	23.2	58.57	58.30	9	401	2.24%
2023/08/31	10.1	57.27	7	57.13	57.80	3.1	374	0.82%
2023/08/30	11.1	56.34	7	56.19	56.50	4.1	372	1.10%
2023/08/29	1	54.80	3	55.00	55.00	-2	377	-0.53%
2023/08/28	3	54.90	0	0.00	55.00	3	379	0.79%
2023/08/25	1	54.00	1	54.70	54.90	0	386	0.00%
2023/08/24	3	54.00	4.4	54.38	54.20	-1.4	386	-0.35%
2023/08/23	6	53.65	2	53.70	53.80	4	391	1.02%
2023/08/22	19	53.64	2	53.50	53.50	17	396	4.29%
2023/08/21	3.1	54.13	0	0.00	53.90	3.1	398	0.78%
2023/08/18	0.3	55.20	1	55.01	54.60	-0.7	397	-0.17%
2023/08/17	29.2	55.13	1	55.10	55.20	28.2	396	7.10%
2023/08/16	2	57.66	18	58.08	58.30	-16	388	-4.10%
2023/08/15	1	58.30	1	58.10	58.30	0	358	0.00%
2023/08/14	14	57.65	0.7	58.62	57.40	13.3	335	3.97%
2023/08/10	3.3	58.89	9	58.70	58.70	-5.7	332	-1.71%
2023/08/09	2	59.65	0	0.00	59.50	2	330	0.60%
2023/08/08	4	60.28	1	59.90	59.90	3	330	0.91%
2023/08/07	0.7	60.78	1	61.00	60.90	-0.3	327	-0.10%
2023/08/04	3	59.87	4	60.30	60.60	-1	330	-0.30%
2023/08/02	3	60.10	2.1	60.24	60.20	0.9	327	0.27%
2023/08/01	6	61.00	2	61.10	60.70	4	327	1.22%
2023/07/31	1	61.00	8.1	60.58	60.50	-7.1	344	-2.06%
2023/07/28	5	60.52	1	60.50	60.40	4	348	1.15%
2023/07/27	2	60.35	0	0.00	60.30	2	349	0.57%
2023/07/26	2.1	59.31	0	0.00	59.10	2.1	351	0.60%
2023/07/25	1	59.90	0	0.00	59.90	1	357	0.28%
2023/07/24	4	58.35	0	0.00	58.30	4	361	1.11%
2023/07/21	2	59.70	1	59.40	59.60	1	363	0.28%
2023/07/20	1	60.20	1	60.00	60.30	0	376	0.00%
2023/07/19	8	60.56	6.1	60.76	60.00	1.9	396	0.48%
2023/07/18	11.5	60.93	1.1	61.24	60.90	10.4	403	2.58%
2023/07/17	3	61.67	1	61.80	61.60	2	412	0.49%
2023/07/14	0	0.00	1	61.10	61.10	-1	429	-0.23%
2023/07/13	2	60.90	10.1	60.97	60.70	-8.1	485	-1.67%
2023/07/12	11.1	60.63	4.4	60.69	60.50	6.8	496	1.36%
2023/07/11	0.1	61.20	0	0.00	61.30	0.1	503	0.02%
2023/07/07	7.3	61.50	2	61.45	61.20	5.3	530	0.99%
2023/07/06	7	62.36	3	62.00	62.00	4	535	0.75%
2023/07/05	2	62.70	6	62.92	62.80	-4	552	-0.72%
2023/07/04	0	0.00	5	62.30	62.40	-5	560	-0.89%
2023/07/03	3	62.33	3	62.47	62.30	0	566	0.00%
2023/06/30	0	62.30	0	0.00	62.10	0	570	0.01%
2023/06/29	2	61.85	2	62.05	62.00	0	574	0.00%
2023/06/28	1	61.80	3	61.73	61.60	-2	585	-0.34%
2023/06/27	10	62.13	1	61.90	61.60	9	602	1.49%
2023/06/26	8	62.58	0	0.00	62.60	8	610	1.31%
2023/06/21	4.1	62.77	2	62.90	63.00	2.1	645	0.33%
2023/06/20	6	62.67	0	0.00	62.70	6	651	0.92%
2023/06/19	5	62.68	2	63.25	63.00	3	661	0.45%
2023/06/16	11	63.25	2	63.35	63.10	9	688	1.31%
2023/06/15	3	62.83	1	63.40	63.20	2	694	0.29%
2023/06/14	3	63.10	4	63.20	62.80	-1	705	-0.14%
2023/06/13	1	63.20	3	63.03	63.20	-2	716	-0.28%
2023/06/12	4	61.93	1	62.50	62.40	3	731	0.41%
2023/06/09	15	62.23	0.1	62.50	62.20	14.9	750	1.99%
2023/06/08	20	62.44	3	63.10	62.10	17	785	2.17%
2023/06/07	1	63.00	7	62.56	63.00	-6	845	-0.71%
2023/06/06	5.1	62.52	2.1	62.42	62.40	3	956	0.31%
2023/06/05	5	63.24	5	63.36	63.40	0	1,014	0.00%
2023/06/02	5	62.90	2.4	63.08	62.80	2.6	1,031	0.25%
2023/06/01	2.1	62.31	4	62.50	62.50	-2	1,039	-0.19%
2023/05/31	7	62.60	0.8	63.23	62.30	6.2	1,050	0.59%
2023/05/30	0	0.00	0.1	62.90	62.60	-0.1	1,047	-0.01%
2023/05/29	2	62.50	1	63.00	62.90	1	1,053	0.09%
2023/05/26	4.3	62.09	7	61.96	61.90	-2.7	1,056	-0.26%
2023/05/25	10	62.65	5	62.64	62.30	5	1,070	0.47%
2023/05/24	3	63.10	2	63.35	63.20	1	1,094	0.09%
2023/05/23	0	62.90	0	0.00	63.30	0	1,177	0.00%
2023/05/22	0	0.00	1.1	62.71	62.90	-1.1	1,201	-0.09%
2023/05/19	5	63.08	3	63.20	62.70	2	1,258	0.16%
2023/05/18	11	62.90	7.4	63.25	63.40	3.6	1,304	0.28%
2023/05/17	1	62.40	3	62.70	62.60	-2	1,339	-0.15%
2023/05/16	1.2	62.23	7	62.20	62.30	-5.8	1,363	-0.43%
2023/05/15	3.3	61.33	0	0.00	61.40	3.3	1,360	0.24%
2023/05/12	3.2	61.74	0	0.00	62.10	3.2	1,360	0.24%
2023/05/11	1.1	62.09	1	61.50	61.50	0.1	1,365	0.01%
2023/05/10	6	62.57	0	0.00	62.80	6	1,367	0.44%
2023/05/09	38	63.60	2	63.10	62.90	36	1,368	2.63%
2023/05/08	19	64.98	19	65.02	64.80	0	1,356	0.00%
2023/05/05	12	65.86	36	66.30	65.60	-24	1,351	-1.77%
2023/05/04	9.1	64.73	0	0.00	64.80	9.1	1,341	0.67%
2023/05/03	2	65.00	2	65.70	65.70	0	1,349	0.00%
2023/05/02	0.1	65.50	10	65.60	65.40	-10	1,348	-0.74%
2023/04/28	1.1	64.86	6	65.17	64.80	-4.9	1,347	-0.36%
2023/04/27	12.1	64.29	2	64.70	64.10	10	1,339	0.75%
2023/04/26	13	64.55	7	64.89	64.50	6	1,335	0.45%
2023/04/25	32.2	64.79	4	65.45	64.20	28.2	1,331	2.12%
2023/04/24	6.1	67.06	47	66.78	66.80	-40.9	1,316	-3.11%
2023/04/21	20.1	65.24	7.1	65.35	64.50	13	1,295	1.00%
2023/04/20	10.3	65.68	2	65.90	65.70	8.3	1,288	0.64%
2023/04/19	12	66.85	9.2	66.93	66.60	2.9	1,283	0.22%
2023/04/18	8	68.20	6	68.13	67.10	2	1,281	0.16%
2023/04/17	6	66.70	12	67.09	67.50	-6	1,230	-0.49%
2023/04/14	15	66.94	1.3	67.34	66.50	13.7	1,216	1.13%
2023/04/13	13.2	66.71	13	66.73	66.30	0.2	1,205	0.01%
2023/04/12	13.2	67.12	8	67.14	67.00	5.2	1,191	0.44%
2023/04/11	17	66.06	10	66.23	66.50	7	1,175	0.60%
2023/04/10	10	65.20	11	65.91	66.00	-1	1,167	-0.09%
2023/04/07	12	64.73	2	65.05	64.50	10	1,145	0.87%
2023/04/06	5.3	65.04	4	64.75	64.60	1.3	1,134	0.11%
2023/03/31	6	65.65	2	65.85	65.60	4	1,127	0.35%
2023/03/30	1	65.20	2.1	65.43	65.20	-1.1	1,119	-0.09%
2023/03/29	12.1	64.48	4.2	64.45	64.40	7.9	1,113	0.71%
2023/03/28	18	65.37	11.2	65.09	65.00	6.8	1,104	0.61%
2023/03/27	16.1	66.60	3	66.37	66.40	13.1	1,087	1.20%
2023/03/24	24.5	67.56	38.8	67.61	67.10	-14.4	1,075	-1.33%
2023/03/23	12.1	69.31	10	69.60	69.10	2.1	1,041	0.20%
2023/03/22	14.2	69.33	2	69.35	69.30	12.2	1,035	1.17%
2023/03/21	10	68.99	10	69.09	68.60	0	1,026	0.00%
2023/03/20	6	67.75	3	67.73	67.70	3	999	0.30%
2023/03/17	17.1	67.70	12	67.76	68.00	5.1	994	0.51%
2023/03/16	17	66.88	12	66.68	66.50	5	982	0.51%
2023/03/15	21	68.09	26.1	67.97	67.50	-5.1	970	-0.52%
2023/03/14	14.1	66.11	12	66.87	66.60	2.1	954	0.21%
2023/03/13	38.3	66.73	37.2	67.06	67.40	1.1	937	0.11%
2023/03/10	39.1	70.33	34.7	70.15	69.10	4.4	904	0.48%
2023/03/09	107.1	71.61	110.7	71.39	72.20	-3.7	844	-0.43%	大買/大賣/
2023/03/08	45.2	69.70	51.5	69.57	69.40	-6.3	735	-0.86%
2023/03/07	1.3	66.77	30	66.97	67.20	-28.7	672	-4.27%
2023/03/06	5	65.80	21	65.99	66.10	-16	651	-2.46%
2023/03/03	3	64.87	7	64.81	64.70	-4	635	-0.63%
2023/03/02	2	63.90	1	63.90	64.00	1	623	0.16%
2023/03/01	5	63.36	4	63.58	63.90	1	620	0.16%
2023/02/24	17.2	64.10	4	64.00	63.60	13.2	614	2.15%
2023/02/23	13	64.26	6	64.63	65.10	7	603	1.16%
2023/02/22	17	64.68	34	64.79	64.80	-17	587	-2.89%
2023/02/21	70.3	66.14	117	66.10	65.80	-46.7	559	-8.35%	大賣/
2023/02/20	13	63.97	4	63.55	63.80	9	480	1.87%
2023/02/17	94.1	63.94	74	63.98	63.70	20.1	459	4.36%
2023/02/16	15	62.67	27	63.17	61.80	-12	406	-2.95%
2023/02/15	34	61.73	49.2	61.71	62.30	-15.2	384	-3.94%
2023/02/14	15	61.07	19.4	61.00	60.80	-4.4	350	-1.24%
2023/02/13	4	58.13	3	58.57	58.40	1	329	0.30%
2023/02/10	1.2	58.73	3	58.97	58.80	-1.8	329	-0.55%
2023/02/09	0	0.00	8	59.05	59.60	-8	326	-2.45%
2023/02/08	15.1	58.76	4	58.95	58.70	11.1	318	3.48%
2023/02/07	5	59.10	3	59.33	59.70	2	311	0.64%
2023/02/06	3	58.70	1	58.70	58.60	2	307	0.65%
2023/02/03	3	59.10	7	58.81	58.70	-4	306	-1.31%
2023/02/02	25	59.45	7	59.51	59.20	18	303	5.93%
2023/02/01	4	58.65	35	58.45	59.00	-31	294	-10.52%
2023/01/31	1	57.30	6	57.45	57.80	-5	279	-1.79%
2023/01/30	3	56.63	2	56.80	56.70	1	275	0.36%
2023/01/17	1	55.80	1	56.10	55.90	0	271	0.00%
2023/01/16	4	55.50	3	55.87	55.50	1	272	0.37%
2023/01/13	10	55.85	0	0.00	55.40	10	272	3.67%
2023/01/12	7	56.27	0	0.00	56.10	7	278	2.51%
2023/01/11	4	56.90	0	0.00	56.70	4	276	1.45%
2023/01/10	5	57.32	4	57.25	57.10	1	276	0.36%
2023/01/09	5	58.18	3	58.13	58.20	2	273	0.71%
2023/01/06	2	57.10	28	57.70	57.80	-26	272	-9.55%
2023/01/05	0	0.00	18	56.18	55.80	-18	263	-6.82%
2023/01/04	3	55.00	1	54.80	54.70	2	261	0.76%
2023/01/03	1	54.20	0	0.00	54.20	1	261	0.38%
2022/12/30	5	53.82	2	53.60	53.60	3	260	1.15%
2022/12/29	0	0.00	2	53.50	53.60	-2	260	-0.77%
2022/12/28	2.2	53.22	0	0.00	52.70	2.2	260	0.85%
2022/12/27	1	54.50	1	54.50	54.50	0	258	0.00%
2022/12/23	4.2	54.42	3	54.63	54.40	1.2	260	0.44%
2022/12/22	0.1	55.10	1	55.50	55.20	-0.9	262	-0.34%
2022/12/21	2	55.30	1	55.50	55.20	1	266	0.38%
2022/12/20	2	55.45	3	54.93	54.80	-1	267	-0.37%
2022/12/16	7	56.41	3	56.57	56.70	4	269	1.48%
2022/12/15	1	57.20	3	57.33	57.10	-2	269	-0.74%
2022/12/14	1	57.10	3	56.93	56.90	-2	267	-0.75%
2022/12/13	3	56.40	5	56.54	56.30	-2	266	-0.75%
2022/12/12	4	55.85	1	56.80	56.90	3	266	1.13%
2022/12/09	5	56.68	0	0.00	56.40	5	266	1.88%
2022/12/08	9	56.00	8	56.88	57.30	1	265	0.38%
2022/12/07	3	56.00	1	56.10	55.80	2	264	0.76%
2022/12/06	4	57.03	15	56.78	56.60	-11	266	-4.13%
2022/12/05	2	57.70	9	58.18	57.80	-7	272	-2.57%
2022/12/02	6	57.20	1	57.70	57.40	5	271	1.84%
2022/12/01	10	56.84	2.1	56.90	56.70	7.9	269	2.94%
2022/11/30	5	56.14	9	56.36	56.50	-4	265	-1.50%
2022/11/29	1.1	55.62	2	55.90	55.90	-0.9	264	-0.34%
2022/11/28	0	0.00	5	55.68	55.90	-5	267	-1.87%
2022/11/25	8	55.73	0	0.00	55.50	8	269	2.97%
2022/11/24	2	55.95	0	0.00	56.00	2	276	0.72%
2022/11/23	6	55.88	10	55.92	55.70	-4	279	-1.43%
2022/11/22	7	55.47	2	55.50	55.40	5	279	1.79%
2022/11/21	4	55.50	1	55.70	55.70	3	280	1.07%
2022/11/18	1	55.60	5	55.90	55.30	-4	282	-1.42%
2022/11/17	0	0.00	2	55.45	55.80	-2	281	-0.71%
2022/11/16	7	55.30	4	55.63	55.00	3	280	1.07%
2022/11/15	1	55.80	1	55.60	55.50	0	276	0.00%
2022/11/14	4	54.88	4	55.47	54.80	0	274	-0.01%
2022/11/11	40	55.91	26	56.36	54.80	14	269	5.19%
2022/11/10	14	52.33	4.1	52.59	53.40	9.9	244	4.05%
2022/11/09	2	52.00	11	51.98	52.00	-9	242	-3.72%
2022/11/08	12.1	51.21	2	50.95	50.10	10.1	239	4.21%
2022/11/07	2	51.10	0	0.00	51.20	2	242	0.82%
2022/11/04	0	0.00	2	50.60	50.80	-2	254	-0.79%
2022/11/03	5	50.30	0	0.00	50.70	5	254	1.96%
2022/11/02	2	49.80	0	0.00	49.95	2	254	0.79%
2022/11/01	3	49.15	1	48.70	49.15	2	254	0.79%
2022/10/31	1	48.40	0	0.00	48.45	1	254	0.39%
2022/10/26	0	0.00	2	48.75	47.90	-2	267	-0.75%
2022/10/25	2	48.50	0	0.00	48.30	2	280	0.71%
2022/10/24	3	48.85	4	49.00	48.70	-1	283	-0.35%
2022/10/21	3	49.02	3	48.20	48.05	0	283	0.00%
2022/10/20	2	46.58	14	47.76	50.90	-12	281	-4.26%
2022/10/19	1	47.65	1	47.37	47.35	0	275	-0.01%
2022/10/18	1	47.05	0	0.00	47.15	1	274	0.36%
2022/10/14	3	46.20	10	46.63	46.85	-7	275	-2.54%
2022/10/13	2.1	43.34	0	0.00	43.30	2.1	271	0.76%
2022/10/12	1	46.85	6	46.54	46.45	-5	263	-1.90%
2022/10/11	1	47.60	1	47.90	47.60	0	262	0.00%
2022/10/07	2	49.58	5	49.59	49.50	-3	263	-1.14%
2022/10/06	2	49.55	0	0.00	49.70	2	265	0.75%
2022/10/05	0	0.00	5	50.12	50.00	-5	267	-1.87%
2022/10/04	2	49.70	2	49.75	50.10	0	269	0.00%
2022/10/03	3	49.05	2	49.00	48.85	1	271	0.37%
2022/09/30	0	47.60	0	0.00	48.75	0	279	0.02%
2022/09/29	1	48.10	6	48.50	48.60	-5	282	-1.77%
2022/09/28	20.1	49.17	3	48.75	47.65	17.1	282	6.03%
2022/09/27	2	49.65	3	50.10	50.30	-1	283	-0.35%
2022/09/26	4.1	50.34	1	50.50	49.85	3.1	288	1.06%
2022/09/22	0	0.00	1	52.90	52.60	-1	306	-0.33%
2022/09/21	1	53.20	0	0.00	53.20	1	308	0.32%
2022/09/20	2	53.60	0	0.00	53.60	2	310	0.64%
2022/09/19	7	53.84	1	53.60	53.60	6	311	1.93%
2022/09/16	1	54.40	8	54.28	54.20	-7	313	-2.23%
2022/09/15	4	55.58	8	55.20	54.90	-4	319	-1.25%
2022/09/14	1	55.50	4	54.25	55.40	-3	322	-0.93%
2022/09/13	3	55.87	0	0.00	55.80	3	324	0.93%
2022/09/12	1	56.90	14	56.70	56.60	-13	327	-3.97%
2022/09/08	5	54.26	1	54.40	54.30	4	324	1.23%
2022/09/07	8	53.49	2	53.40	53.30	6	324	1.85%
2022/09/06	2	54.45	2	54.60	54.50	0	322	0.00%
2022/09/05	4	55.70	24	55.32	55.30	-20	323	-6.18%
2022/09/02	1	56.80	2	56.85	56.50	-1	322	-0.31%
2022/09/01	6	57.60	0	0.00	57.40	6	324	1.85%
2022/08/31	10	58.78	4	58.65	58.50	6	322	1.86%
2022/08/30	2	57.30	17	57.18	57.70	-15	318	-4.71%
2022/08/29	1	55.90	2	56.25	56.20	-1	320	-0.31%
2022/08/26	6	57.30	14	57.71	57.30	-8	321	-2.49%
2022/08/25	1	56.90	2	57.15	57.30	-1	321	-0.31%
2022/08/24	3	56.30	1	57.10	56.10	2	323	0.62%
2022/08/23	3	56.10	5	56.26	56.50	-2	325	-0.61%
2022/08/22	2	56.85	1	56.60	56.60	1	328	0.30%
2022/08/19	5	57.10	1	57.50	57.20	4	329	1.21%
2022/08/18	2	56.90	5	56.92	56.90	-3	330	-0.91%
2022/08/16	6	56.98	2	57.05	56.80	4	337	1.20%
2022/08/15	9	56.82	8	56.93	57.10	1	343	0.29%
2022/08/12	1	56.80	1	56.90	56.80	0	341	0.00%
2022/08/11	3	55.67	11.1	55.37	55.90	-8.1	340	-2.38%
2022/08/10	5.1	53.15	1	53.30	53.30	4.1	334	1.23%
2022/08/09	1	53.10	36	53.08	53.20	-35	344	-10.17%
2022/08/08	0	0.00	1	53.30	53.10	-1	348	-0.29%
2022/08/05	1	53.40	4	53.40	53.40	-3	354	-0.85%
2022/08/04	1	52.20	0	0.00	52.20	1	362	0.28%
2022/08/03	1	53.00	0	0.00	52.90	1	366	0.27%
2022/08/02	14	53.55	3	53.57	53.40	11	368	2.99%
2022/08/01	43	57.42	35.1	57.35	57.70	7.9	361	2.19%
2022/07/29	1	56.70	3	56.77	56.80	-2	350	-0.57%
2022/07/28	1	56.30	1	56.50	56.30	0	349	0.00%
2022/07/27	2	55.80	1	56.10	56.30	1	348	0.29%
2022/07/26	2	55.70	0	0.00	55.60	2	348	0.57%
2022/07/25	0	0.00	2	56.70	56.70	-2	347	-0.57%
2022/07/22	8	56.49	0	0.00	56.20	8	350	2.28%
2022/07/21	3.1	56.23	3	56.80	56.70	0.1	357	0.02%
2022/07/20	5.1	56.34	1	55.80	56.00	4.1	355	1.15%
2022/07/19	2	56.10	0	0.00	56.20	2	362	0.55%
2022/07/18	2	55.85	1	56.40	56.10	1	362	0.28%
2022/07/15	1	55.40	1	55.40	55.30	0	360	0.00%
2022/07/14	1	54.20	1	54.70	54.60	0	359	0.00%
2022/07/13	0	0.00	1	53.90	53.80	-1	360	-0.28%
2022/07/12	1	52.90	3	52.80	52.00	-2	359	-0.56%
2022/07/11	2	54.20	2	53.90	53.90	0	360	0.00%
2022/07/08	1	54.50	2	54.35	54.40	-1	364	-0.27%
2022/07/07	1	52.20	3	51.83	52.10	-2	366	-0.55%
2022/07/06	3.1	50.24	6	50.32	50.00	-2.9	366	-0.79%
2022/07/05	9	50.91	7	51.44	51.60	2	370	0.54%
2022/07/04	2	50.30	5	50.10	50.30	-3	372	-0.81%
2022/07/01	13	52.55	22	52.21	50.30	-9	372	-2.41%
2022/06/30	7	54.79	2	54.25	54.00	5	359	1.40%
2022/06/29	16	56.02	6	55.93	55.90	10	353	2.83%
2022/06/28	2	57.30	0	0.00	56.90	2	354	0.56%
2022/06/27	1	58.10	3	58.23	58.40	-2	356	-0.56%
2022/06/24	7	57.31	3	57.17	56.90	4	366	1.09%
2022/06/23	8	56.15	1	57.10	56.30	7	379	1.84%
2022/06/22	5.1	57.44	0	0.00	56.70	5.1	379	1.34%
2022/06/21	1	58.70	2	59.00	59.30	-1	384	-0.26%
2022/06/20	15	58.37	4	57.50	57.10	11	398	2.76%
2022/06/17	9	59.91	4	59.98	59.80	5	392	1.27%
2022/06/16	4	62.38	3	62.23	61.50	1	387	0.26%
2022/06/15	2	63.30	5	63.60	63.20	-3	385	-0.78%
2022/06/14	4	62.85	1	63.30	63.30	3	393	0.76%
2022/06/13	1	63.50	3	63.50	63.40	-2	396	-0.50%
2022/06/10	3	64.43	2	64.60	64.50	1	400	0.25%
2022/06/09	1	64.80	2	64.80	64.80	-1	409	-0.24%
2022/06/08	7	64.74	9	64.60	64.50	-2	411	-0.49%
2022/06/07	14	64.87	3	65.73	64.80	11	413	2.66%
2022/06/06	0	0.00	4	64.90	64.80	-4	419	-0.95%
2022/06/02	6	64.65	0	0.00	64.60	6	441	1.36%
2022/06/01	3	65.07	2	65.60	64.70	1	453	0.22%
2022/05/31	4	64.53	4	64.48	64.60	0	455	0.00%
2022/05/30	4	64.55	2	64.60	64.40	2	461	0.43%
2022/05/27	4	63.68	2	63.70	63.70	2	462	0.43%
2022/05/26	2	63.40	5	63.48	63.30	-3	466	-0.64%
2022/05/25	4	63.40	1	63.00	63.00	3	471	0.64%
2022/05/24	4	63.40	3	62.60	62.60	1	490	0.20%
2022/05/23	0	0.00	11	63.62	63.60	-11	504	-2.18%
2022/05/20	3	62.47	2	62.55	62.40	1	503	0.20%
2022/05/19	0	0.00	4	62.20	62.40	-4	507	-0.79%
2022/05/18	7	62.01	3	61.90	61.90	4	508	0.79%
2022/05/17	4	62.00	6	62.48	62.10	-2	511	-0.39%
2022/05/16	1	60.70	5	60.78	60.50	-4	507	-0.79%
2022/05/13	3	59.93	1	59.90	59.70	2	509	0.39%
2022/05/12	6	59.85	5.2	60.10	59.40	0.8	515	0.15%
2022/05/11	7	59.76	8	59.64	59.50	-1	524	-0.19%
2022/05/10	2	57.25	3	57.73	57.80	-1	541	-0.18%
2022/05/09	9	58.10	5	57.34	57.20	4	555	0.72%
2022/05/06	0	0.00	3	59.17	59.10	-3	568	-0.53%
2022/05/05	5	59.58	8	59.68	59.50	-3	570	-0.53%
2022/05/04	20	59.07	28	58.95	58.70	-8	574	-1.38%
2022/05/03	2	58.75	10	58.66	58.60	-8	581	-1.38%
2022/04/29	5	58.80	3	58.87	59.00	2	589	0.34%
2022/04/28	8.1	57.86	5	58.34	58.50	3.1	600	0.51%
2022/04/27	6	57.25	5	57.50	57.60	1	600	0.17%
2022/04/26	10	59.37	4	59.30	59.30	6	599	1.00%
2022/04/25	15.2	59.84	17	59.48	59.40	-1.8	620	-0.29%
2022/04/22	7	62.49	4	62.40	62.40	3	621	0.48%
2022/04/21	9	63.19	0	0.00	63.00	9	643	1.40%
2022/04/20	3	62.90	0	0.00	62.80	3	667	0.45%
2022/04/19	0	0.00	1	62.80	62.80	-1	701	-0.14%
2022/04/18	4	62.35	1	62.20	62.20	3	775	0.39%
2022/04/15	2	63.05	3	62.80	62.80	-1	846	-0.12%
2022/04/14	2	63.95	0	0.00	63.90	2	874	0.23%
2022/04/13	14.1	62.84	21	64.14	64.60	-6.9	871	-0.79%
2022/04/12	12	61.85	10	61.86	61.80	2	867	0.23%
2022/04/11	16	62.73	22	62.05	62.00	-6	880	-0.68%
2022/04/08	3	63.67	3	64.00	63.70	0	883	0.00%
2022/04/07	7	63.60	43	63.20	63.10	-36	886	-4.06%
2022/04/06	11	64.06	17	63.93	63.90	-6	890	-0.67%
2022/04/01	11	64.65	5	64.74	64.70	6	892	0.67%
2022/03/31	19	65.84	25	65.18	65.10	-6	906	-0.66%
2022/03/30	5	66.28	7	66.57	66.40	-2	934	-0.21%
2022/03/29	25	66.49	21	66.35	66.00	4	932	0.43%
2022/03/28	10	65.89	14	66.01	66.00	-4	926	-0.43%
2022/03/25	8	65.14	6	65.47	64.70	2	913	0.22%
2022/03/24	5	65.34	4.4	65.41	65.80	0.6	909	0.07%
2022/03/23	5	65.16	7	65.13	65.40	-2	902	-0.22%
2022/03/22	3	63.93	5	64.22	64.20	-2	888	-0.22%
2022/03/21	0	0.00	2	64.55	64.00	-2	891	-0.22%
2022/03/18	0	0.00	2	63.90	63.60	-2	901	-0.22%
2022/03/17	16	63.65	9	63.46	64.00	7	906	0.77%
2022/03/16	6	61.68	0	0.00	62.00	6	903	0.66%
2022/03/15	20	62.67	7	62.10	62.10	13	904	1.44%
2022/03/14	17	63.65	2	64.00	64.00	15	908	1.65%
2022/03/11	22	64.27	2	64.05	64.00	20	907	2.20%
2022/03/10	1	64.60	16	64.40	64.60	-15	917	-1.63%
2022/03/09	16	62.82	13	62.89	63.00	3	932	0.32%
2022/03/08	38.3	63.51	10	62.52	62.50	28.3	982	2.88%
2022/03/07	18	66.16	3	65.77	65.70	15	972	1.54%
2022/03/04	10	69.03	29	68.82	68.70	-19	1,003	-1.89%
2022/03/03	17	68.89	7	69.21	69.20	10	1,012	0.99%
2022/03/02	29	68.34	17	68.89	69.00	12	1,033	1.16%
2022/03/01	6	68.75	4	69.23	68.50	2	1,058	0.19%
2022/02/25	14	68.52	7	68.79	68.40	7	1,064	0.66%
2022/02/24	17	69.24	16.3	68.67	68.20	0.7	1,059	0.07%
2022/02/23	9	68.40	66	69.85	70.40	-57	1,051	-5.42%
2022/02/22	40.1	68.32	17	68.03	67.90	23.1	1,048	2.20%
2022/02/21	12	68.63	8	69.23	69.20	4	1,069	0.37%
2022/02/18	2	68.70	4	68.85	68.90	-2	1,088	-0.18%
2022/02/17	6.1	68.88	17	68.51	68.20	-10.9	1,088	-1.00%
2022/02/16	7	69.40	14	69.50	69.20	-7	1,089	-0.64%
2022/02/15	3.2	68.79	6.8	68.91	68.40	-3.6	1,090	-0.33%
2022/02/14	2	68.65	2	68.95	69.00	0	1,087	0.00%
2022/02/11	0.1	69.50	30	69.81	69.70	-30	1,078	-2.78%
2022/02/10	0.2	69.60	44.3	69.54	69.50	-44.1	1,069	-4.12%
2022/02/09	11	68.62	10.4	68.67	68.90	0.6	1,048	0.06%
2022/02/08	15	66.37	12	66.88	67.80	3	1,031	0.29%
2022/02/07	3	64.27	12	64.89	65.20	-9	1,021	-0.88%
2022/01/26	26	63.64	4	64.23	63.40	22	1,029	2.14%
2022/01/25	10.1	64.53	7	64.13	63.70	3.1	1,040	0.30%
2022/01/24	3	64.63	7	65.11	65.20	-4	1,042	-0.38%
2022/01/21	47	66.74	26	65.96	65.90	21	1,038	2.02%
2022/01/20	16	67.81	4	68.00	67.80	12	1,035	1.16%
2022/01/19	7	67.51	40	67.92	67.80	-33	1,039	-3.18%
2022/01/18	24	68.34	7	68.84	67.80	17	1,043	1.63%
2022/01/17	11	66.97	21	67.61	68.70	-10	1,028	-0.97%
2022/01/14	51	66.78	38.3	66.70	66.60	12.7	1,023	1.24%
2022/01/13	41	69.26	12	69.15	68.50	29	1,014	2.86%
2022/01/12	36.4	68.78	57	69.43	69.70	-20.6	995	-2.07%
2022/01/11	128.1	69.86	79	69.56	68.70	49.1	966	5.08%	大買/
2022/01/10	34.3	69.70	95.6	69.55	70.50	-61.3	894	-6.86%
2022/01/07	24.4	67.29	30	67.52	67.00	-5.6	830	-0.67%
2022/01/06	2	65.85	3	65.93	65.80	-1	803	-0.12%
2022/01/05	12	66.78	4	66.95	66.60	8	804	0.99%
2022/01/04	49	67.60	45	67.14	67.20	4	805	0.50%
2022/01/03	11	66.91	9	67.06	66.90	2	798	0.25%
2021/12/30	9	66.56	4	66.65	66.60	5	794	0.63%
2021/12/29	4	66.55	9	66.38	66.20	-5	797	-0.63%
2021/12/28	22	65.86	16	65.89	66.10	6	800	0.75%
2021/12/27	11	66.39	23	66.38	66.00	-12	806	-1.49%
2021/12/24	23	65.62	24	65.77	66.40	-1	817	-0.13%
2021/12/23	1	64.80	2	64.60	64.50	-1	798	-0.13%
2021/12/22	8	64.58	4	64.58	64.60	4	811	0.49%
2021/12/21	5	63.92	5	63.66	64.20	0	827	0.00%
2021/12/20	3	63.30	1	63.40	63.10	2	830	0.24%
2021/12/17	11	63.35	5	63.50	63.10	6	833	0.72%
2021/12/16	41	63.73	1	64.30	63.70	40	842	4.75%
2021/12/15	1	63.70	3	63.73	63.40	-2	850	-0.24%
2021/12/14	12	63.95	12	63.53	63.40	0	857	0.00%
2021/12/13	4	65.15	18	65.16	65.00	-14	877	-1.60%
2021/12/10	6	65.12	3	65.10	65.10	3	886	0.34%
2021/12/09	10	65.81	5	66.04	65.80	5	891	0.56%
2021/12/08	8	66.20	13	66.22	65.80	-5	891	-0.56%
2021/12/07	11	66.55	3.1	66.50	66.50	7.9	893	0.89%
2021/12/06	14	67.37	7	67.14	67.00	7	901	0.78%
2021/12/03	15	68.67	13	68.83	68.20	2	904	0.22%
2021/12/02	72	69.32	66.1	69.15	68.60	5.9	914	0.64%
2021/12/01	15.1	67.68	13	67.82	68.00	2.1	871	0.24%
2021/11/30	11	67.60	28	67.76	67.40	-17	874	-1.94%
2021/11/29	9	65.49	8	65.31	66.00	1	854	0.12%
2021/11/26	12	66.53	5	67.32	65.60	7	886	0.79%
2021/11/25	17	67.02	12	67.16	67.40	5	882	0.57%
2021/11/24	13	65.20	4	65.90	65.70	9	870	1.03%
2021/11/23	6.5	65.78	6	65.78	65.40	0.5	878	0.06%
2021/11/22	2	67.30	5	67.18	66.70	-3	894	-0.34%
2021/11/19	9	66.03	6	65.85	65.90	3	903	0.33%
2021/11/18	28.1	67.24	19	67.08	66.80	9.1	902	1.01%
2021/11/17	3	64.50	23	66.20	67.80	-20	886	-2.26%
2021/11/16	3	64.90	6	64.58	64.40	-3	882	-0.34%
2021/11/15	3	64.57	7	64.86	64.80	-4	897	-0.45%
2021/11/12	5	64.08	4	64.35	63.90	1	934	0.11%
2021/11/11	3	63.97	9	64.48	63.90	-6	950	-0.63%
2021/11/10	4	64.13	6	63.83	63.70	-2	973	-0.21%
2021/11/09	1	62.80	7	64.06	63.90	-6	997	-0.60%
2021/11/08	6	63.22	3	62.90	62.90	3	1,011	0.30%
2021/11/05	7	63.24	1	63.20	63.30	6	1,037	0.58%
2021/11/04	3	63.53	3	64.20	63.50	0	1,068	0.00%
2021/11/03	3	62.97	64	63.84	63.50	-61	1,123	-5.43%
2021/11/02	11	63.17	2	62.40	62.40	9	1,192	0.75%
2021/11/01	13	64.93	5	65.00	64.90	8	1,265	0.63%
2021/10/29	4	64.05	4	64.08	63.90	0	1,268	0.00%
2021/10/28	2	64.60	4	65.05	64.00	-2	1,284	-0.16%
2021/10/27	15	63.91	2	64.10	63.80	13	1,305	1.00%
2021/10/26	11	63.95	13	63.92	63.60	-2	1,318	-0.15%
2021/10/25	1	62.50	10	63.28	64.00	-9	1,321	-0.68%
2021/10/22	16	62.37	6	62.47	62.50	10	1,360	0.73%
2021/10/21	6	61.25	14	62.01	63.10	-8	1,406	-0.57%
2021/10/20	4	61.13	6	61.53	61.00	-2	1,436	-0.14%
2021/10/19	3	60.30	10	61.08	60.90	-7	1,488	-0.47%
2021/10/18	6	60.37	4	60.23	60.00	2	1,590	0.13%
2021/10/15	2	60.85	3	60.63	60.70	-1	1,696	-0.06%
2021/10/14	3	58.43	5	59.02	59.50	-2	1,746	-0.11%
2021/10/13	3	58.23	8	59.54	57.60	-5	1,798	-0.28%
2021/10/12	2	59.75	5	59.50	59.50	-3	1,838	-0.16%
2021/10/08	2	60.90	3	61.50	60.90	-1	1,873	-0.05%
2021/10/07	8	60.01	19	59.86	60.10	-11	1,932	-0.57%
2021/10/06	3	58.37	14	58.10	58.10	-11	2,044	-0.54%
2021/10/05	1	57.70	1	58.70	59.10	0	2,208	0.00%
2021/10/04	6	59.80	9	58.60	58.00	-3	2,454	-0.12%
2021/10/01	14.8	61.73	8	61.79	60.80	6.8	2,508	0.27%
2021/09/30	13.2	63.52	10.2	63.70	63.60	3	2,569	0.12%
2021/09/29	8.5	63.55	16	63.49	64.10	-7.5	2,744	-0.27%
2021/09/28	20.1	64.92	6	64.83	65.20	14.1	2,803	0.50%
2021/09/27	4	67.28	4	67.03	66.50	0	2,805	0.00%
2021/09/24	13	67.39	4	67.30	67.20	9	2,867	0.31%
2021/09/23	13	66.79	13	67.27	67.30	0	2,964	0.00%
2021/09/22	22	65.58	3	66.60	66.60	19	3,060	0.62%
2021/09/17	2	66.85	2	67.20	67.00	0	3,070	0.00%
2021/09/16	10	67.23	3	67.57	66.80	7	3,075	0.23%
2021/09/15	13	66.99	5	67.32	67.80	8	3,047	0.26%
2021/09/14	12	67.73	5	68.14	67.50	7	3,041	0.23%
2021/09/13	12	68.34	3	68.43	67.80	9	3,042	0.30%
2021/09/10	8	69.00	8	69.23	69.00	0	3,051	0.00%
2021/09/09	6	68.82	4	68.43	68.80	2	3,067	0.07%
2021/09/08	8	67.60	9	68.46	67.00	-1	3,067	-0.03%
2021/09/07	14	69.53	10	69.23	69.00	4	3,061	0.13%
2021/09/06	23	69.01	4	68.30	68.30	19	3,067	0.62%
2021/09/03	17	70.66	4	70.78	70.50	13	3,080	0.42%
2021/09/02	24	70.88	20	70.90	70.20	4	3,074	0.13%
2021/09/01	12	70.34	36	70.41	71.30	-24	3,054	-0.79%
2021/08/31	32	71.24	15	71.53	71.80	17	3,011	0.56%
2021/08/30	25	71.20	11	71.19	70.90	14	2,995	0.47%
2021/08/27	17	71.91	11	72.39	71.60	6	2,986	0.20%
2021/08/26	10	71.12	21	72.11	72.00	-11	2,976	-0.37%
2021/08/25	10	71.46	12	71.55	71.10	-2	2,970	-0.07%
2021/08/24	10	69.68	7	70.04	69.50	3	2,957	0.10%
2021/08/23	8	68.71	8	69.08	69.40	0	2,972	0.00%
2021/08/20	12.1	67.26	7	67.47	67.60	5.1	2,974	0.17%
2021/08/19	14	68.13	9	67.53	67.40	5	2,963	0.17%
2021/08/18	4	67.63	11	68.33	70.20	-7	2,952	-0.24%
2021/08/17	24	68.63	28	67.59	66.40	-4	2,929	-0.14%
2021/08/16	16	68.92	25.1	69.14	69.00	-9.1	2,920	-0.31%
2021/08/13	38.1	72.76	15	74.02	71.10	23.1	2,916	0.79%
2021/08/12	5	74.06	5	73.80	74.40	0	2,900	0.00%
2021/08/11	24	74.00	14	74.37	73.30	10	2,898	0.35%
2021/08/10	18	74.88	34	75.40	75.30	-16	2,900	-0.55%
2021/08/09	24	77.85	49	77.67	76.10	-25	2,903	-0.86%
2021/08/06	34	77.96	92	77.97	77.80	-58	2,882	-2.01%
2021/08/05	55	77.05	137.1	76.84	76.70	-82.1	2,830	-2.90%	大賣/
2021/08/04	6	74.03	21	74.40	74.30	-15	2,791	-0.54%
2021/08/03	16	74.04	20	74.26	73.70	-4	2,808	-0.14%
2021/08/02	38	71.93	36	73.50	74.20	2	2,830	0.07%
2021/07/30	18	73.01	23	72.63	72.00	-5	2,862	-0.17%
2021/07/29	19	72.79	33	73.47	73.40	-14	2,857	-0.49%
2021/07/28	41.1	72.11	52	72.33	72.90	-10.9	2,860	-0.38%
2021/07/27	111	77.37	56.1	77.51	75.50	54.9	2,861	1.92%	大買/
2021/07/26	58	76.82	87	77.58	77.90	-29	2,842	-1.02%
2021/07/23	98	77.34	89	76.97	76.30	9	2,817	0.32%
2021/07/22	108	78.99	110.1	78.95	78.00	-2.1	2,771	-0.08%	大買/大賣/
2021/07/21	141	78.06	127.1	78.29	77.90	13.9	2,678	0.52%	大買/大賣/
2021/07/20	76.1	76.91	39.2	77.27	76.20	36.9	2,585	1.43%
2021/07/19	33	78.21	88	78.01	77.90	-55	2,545	-2.16%
2021/07/16	9	76.60	29	77.65	77.40	-20	2,523	-0.79%
2021/07/15	38	76.82	11	76.89	76.80	27	2,492	1.08%
2021/07/14	34.1	76.44	42	76.35	76.40	-7.9	2,473	-0.32%
2021/07/13	112.2	77.92	64	77.07	76.80	48.2	2,419	1.99%	大買/
2021/07/12	106.1	78.55	137.3	78.52	78.90	-31.2	2,316	-1.35%	大買/大賣/
2021/07/09	133.1	76.19	218.1	76.44	77.10	-85	2,156	-3.94%	大買/大賣/
2021/07/08	29.1	74.06	44	74.21	73.90	-14.9	1,965	-0.76%
2021/07/07	78	74.07	186	74.20	73.70	-108	1,924	-5.61%	大賣/鉅額交易
2021/07/06	128.1	73.39	169.3	73.63	74.00	-41.2	1,864	-2.21%	大買/大賣/
2021/07/05	98	70.62	66.2	70.67	70.50	31.8	1,758	1.81%
2021/07/02	21	67.60	69	68.08	67.80	-48	1,755	-2.73%
2021/07/01	107.2	68.98	21	68.34	67.70	86.2	1,762	4.89%	大買/
2021/06/30	100.1	69.59	82	69.91	71.50	18.1	1,726	1.05%
2021/06/29	120	67.70	108	67.77	68.00	12	1,642	0.73%	大買/大賣/
2021/06/28	39	64.79	47	66.18	66.70	-8	1,567	-0.51%
2021/06/25	44	65.20	9	65.62	64.80	35	1,562	2.24%
2021/06/24	2.1	64.50	14	64.82	64.90	-12	1,567	-0.76%
2021/06/23	17	64.14	8	64.55	64.60	9	1,587	0.57%
2021/06/22	42	63.90	6	63.80	63.50	36	1,637	2.20%
2021/06/21	6	64.50	21	64.90	64.30	-15	1,669	-0.90%
2021/06/18	17	66.60	36	66.93	66.20	-19	1,681	-1.13%
2021/06/17	12	66.30	18.2	66.31	67.00	-6.2	1,680	-0.37%
2021/06/16	15.1	65.89	2	66.25	65.60	13.1	1,682	0.78%
2021/06/15	78	66.26	38	66.63	66.60	40	1,697	2.36%
2021/06/11	10	65.36	37	65.28	65.50	-27	1,690	-1.60%
2021/06/10	2	63.80	10	64.51	64.70	-8	1,708	-0.47%
2021/06/09	26	63.57	0	0.00	63.30	26	1,728	1.50%
2021/06/08	6	63.48	13	64.05	64.00	-7	1,771	-0.40%
2021/06/07	7	63.00	17	63.09	63.30	-10	1,917	-0.52%
2021/06/04	18	63.77	4	63.85	63.70	14	1,964	0.71%
2021/06/03	10	64.67	11	64.57	64.50	-1	1,995	-0.05%
2021/06/02	28	64.83	13	65.23	64.60	15	2,033	0.74%
2021/06/01	25	65.71	21	65.79	65.90	4	2,047	0.20%
2021/05/31	25	65.73	14	66.41	65.60	11	2,083	0.53%
2021/05/28	9	64.44	12.2	64.53	64.40	-3.1	2,139	-0.15%
2021/05/27	3	62.73	10	63.32	63.20	-7	2,236	-0.31%
2021/05/26	13	62.48	6	62.73	62.70	7	2,309	0.30%
2021/05/25	17	62.60	50.1	62.89	62.70	-33.1	2,475	-1.34%
2021/05/24	1	60.20	33	60.29	61.30	-32	2,598	-1.23%
2021/05/21	29	60.04	29	60.03	59.50	0	3,016	0.00%
2021/05/20	28	59.16	18	59.78	58.60	10	3,196	0.31%
2021/05/19	24	58.84	26	59.37	59.50	-2	3,233	-0.06%
2021/05/18	53	57.86	32.1	58.11	59.50	20.9	3,264	0.64%
2021/05/17	25.1	56.11	72	54.14	54.20	-46.9	3,330	-1.41%
2021/05/14	25	61.43	9	62.76	59.10	16	3,337	0.48%
2021/05/13	11	59.27	13	60.06	59.20	-2	3,358	-0.06%
2021/05/12	46	59.85	28	59.74	59.10	18	3,372	0.53%
2021/05/11	39.1	62.91	11	63.00	61.80	28.1	3,347	0.84%
2021/05/10	33	66.93	16	67.23	66.90	17	3,373	0.50%
2021/05/07	26.2	65.89	78.2	65.96	67.90	-52	3,420	-1.52%
2021/05/06	7	62.11	3	62.73	61.80	4	3,532	0.11%
2021/05/05	10	62.99	28	62.53	62.00	-18	3,569	-0.50%
2021/05/04	19	62.91	36.8	63.07	63.10	-17.8	3,603	-0.49%
2021/05/03	26.1	67.33	9.2	67.71	66.00	16.9	3,651	0.46%
2021/04/29	9	70.88	4.1	71.20	70.20	4.9	3,683	0.13%
2021/04/28	4.1	71.05	1	71.40	71.00	3.1	3,724	0.08%
2021/04/27	6	70.92	9.5	70.89	71.00	-3.5	3,817	-0.09%
2021/04/26	8	71.11	12.5	70.99	70.80	-4.5	3,951	-0.11%
2021/04/23	4	70.40	27.1	70.81	71.10	-23.1	4,010	-0.58%
2021/04/22	45	70.72	43	70.33	69.50	2	4,105	0.05%
2021/04/21	7	72.53	13.1	72.62	72.40	-6.1	4,146	-0.15%
2021/04/20	11	73.45	24	73.26	73.50	-13	4,243	-0.31%
2021/04/19	6	72.52	10	72.52	72.60	-4	4,385	-0.09%
2021/04/16	13	72.28	5	72.08	72.30	8	4,751	0.17%
2021/04/15	4	71.88	12	72.30	72.50	-8	5,144	-0.16%
2021/04/14	58.1	71.76	33.1	71.73	71.20	25	5,233	0.48%
2021/04/13	35	74.99	12	74.98	74.30	23	5,258	0.44%
2021/04/12	26.1	75.22	17.2	75.17	75.20	8.9	5,293	0.17%
2021/04/09	137.3	76.51	73.7	76.31	75.80	63.7	5,298	1.20%	大買/
2021/04/08	93.5	79.06	43.4	79.03	79.10	50.1	5,254	0.95%
2021/04/07	13.1	77.66	9.1	77.70	77.90	4	5,250	0.08%
2021/04/06	12	76.94	34	77.05	77.30	-22	5,362	-0.41%
2021/04/01	4.4	75.33	16	75.60	75.70	-11.6	5,359	-0.22%
2021/03/31	18.2	75.48	89.3	75.46	75.20	-71.2	5,370	-1.32%
2021/03/30	13	76.30	9	76.40	76.40	4	5,404	0.07%
2021/03/29	19	76.43	5	77.28	76.10	14	5,411	0.26%
2021/03/26	7.1	75.98	32.1	76.22	76.10	-25	5,428	-0.46%
2021/03/25	75.4	75.30	53	75.51	74.80	22.4	5,432	0.41%
2021/03/24	35.1	77.53	24.5	77.42	76.90	10.6	5,416	0.20%
2021/03/23	23.1	79.30	11.5	79.25	78.60	11.6	5,459	0.21%
2021/03/22	31.4	78.67	26	79.06	78.80	5.4	5,516	0.10%
2021/03/19	17.4	79.38	17	79.73	79.10	0.4	5,544	0.01%
2021/03/18	30	79.82	33	79.96	79.70	-3	5,564	-0.05%
2021/03/17	21.2	79.40	13	79.52	79.50	8.2	5,607	0.15%
2021/03/16	47	80.23	48	80.70	79.80	-1	5,673	-0.02%
2021/03/15	29	79.58	54	80.01	80.10	-25	5,856	-0.43%
2021/03/12	49	79.50	38	79.53	79.70	11	6,003	0.18%
2021/03/11	92	80.87	86.9	80.96	80.10	5.1	5,992	0.08%
2021/03/10	41	77.94	41	78.16	77.90	0	5,868	0.00%
2021/03/09	23	76.06	30.5	76.02	76.50	-7.5	5,883	-0.13%
2021/03/08	30.1	76.80	41	76.60	75.70	-11	5,919	-0.18%
2021/03/05	22.1	78.46	16.5	78.37	77.90	5.5	5,889	0.09%
2021/03/04	53	79.24	29	78.77	78.20	24	5,886	0.41%
2021/03/03	67.2	78.05	77	77.34	79.00	-9.8	5,865	-0.17%
2021/03/02	94.4	80.80	80.4	80.17	79.40	14	5,804	0.24%
2021/02/26	46	81.69	66	81.85	81.90	-20	5,740	-0.35%
2021/02/25	164.1	82.88	144.3	83.33	82.30	19.8	5,756	0.34%	大買/大賣/
2021/02/24	69.4	81.43	111	81.32	81.00	-41.7	5,626	-0.74%	大賣/
2021/02/23	381	81.58	309.9	82.11	81.70	71.1	5,541	1.28%	大買/大賣/
2021/02/22	49.1	76.84	88.5	77.71	78.90	-39.4	5,137	-0.77%
2021/02/19	15.1	71.97	42	72.04	71.80	-27	4,961	-0.54%
2021/02/18	42	71.15	46	71.31	71.30	-4	4,984	-0.08%
2021/02/17	32	71.13	78	71.12	71.70	-46	4,982	-0.92%
2021/02/05	38.1	68.55	42	68.27	68.20	-3.9	4,996	-0.08%
2021/02/04	31	67.02	91	67.74	67.60	-60	5,007	-1.20%
2021/02/03	64	67.34	13	67.30	66.30	51	4,996	1.02%
2021/02/02	15	67.36	37	67.27	67.30	-22	4,976	-0.44%
2021/02/01	84	66.54	95.3	65.74	66.10	-11.3	4,965	-0.23%
2021/01/29	136.3	70.86	113	70.36	68.00	23.2	4,922	0.47%	大買/大賣/
2021/01/28	123	72.04	220.6	71.82	70.70	-97.6	4,844	-2.02%	大買/大賣/
2021/01/27	28	69.98	76	70.55	70.80	-48	4,691	-1.02%
2021/01/26	80	70.32	54	69.46	69.20	26	4,689	0.55%
2021/01/25	59	70.39	78.1	70.62	70.50	-19.1	4,650	-0.41%
2021/01/22	45	69.27	60	69.48	69.50	-15	4,580	-0.33%
2021/01/21	125	68.30	68	68.43	68.10	57	4,525	1.26%	大買/
2021/01/20	203	69.06	118.5	68.29	67.50	84.5	4,473	1.89%	大買/大賣/
2021/01/19	73	71.27	202	71.11	70.90	-129	4,374	-2.95%	大賣/鉅額交易
2021/01/18	80	68.64	94	68.98	69.40	-14	4,233	-0.33%
2021/01/15	124	70.53	87	70.48	69.70	37	4,166	0.89%	大買/
2021/01/14	84	70.48	79.1	70.93	71.30	4.9	4,064	0.12%
2021/01/13	105.1	71.20	86	71.04	70.40	19.1	4,012	0.48%	大買/
2021/01/12	224	70.80	174	69.88	69.00	50	3,911	1.28%	大買/大賣/
2021/01/11	525.1	72.56	264	72.60	73.20	261.1	3,758	6.95%	大買/大賣/鉅額交易
2021/01/08	217.3	69.70	191.2	70.16	72.60	26.1	3,424	0.76%	大買/大賣/
2021/01/07	76	64.97	117.6	65.10	66.00	-41.6	3,037	-1.37%	大賣/
2021/01/06	118.2	63.97	120.3	64.48	63.60	-2.1	2,941	-0.07%	大買/大賣/
2021/01/05	72.2	63.69	72.2	64.06	63.70	-0.1	2,860	0.00%
2021/01/04	39	63.67	8	63.60	63.50	31	2,811	1.10%
2020/12/31	77	63.90	31.9	63.80	63.80	45.1	2,788	1.62%
2020/12/30	102.5	64.30	97.3	64.46	64.10	5.1	2,753	0.19%	大買/
2020/12/29	68	64.09	157	64.17	64.60	-89	2,693	-3.30%	大賣/
2020/12/28	18	62.07	32.4	62.12	62.50	-14.4	2,556	-0.56%
2020/12/25	62.2	61.37	41	61.67	61.80	21.2	2,534	0.83%
2020/12/24	97	62.32	97	62.32	61.80	0	2,527	0.00%
2020/12/23	21	60.42	47	60.61	60.40	-26	2,477	-1.05%
2020/12/22	49	60.67	24	60.33	59.70	25	2,487	1.01%
2020/12/21	36	60.80	62	60.48	60.80	-26	2,467	-1.05%
2020/12/18	111	61.71	62	61.44	61.10	49	2,452	2.00%	大買/
2020/12/17	143	62.37	120	62.09	62.80	23	2,427	0.95%	大買/大賣/
2020/12/16	184	62.78	126	62.93	63.90	58	2,363	2.45%	大買/大賣/
2020/12/15	32	60.65	121	60.67	59.80	-89	2,290	-3.89%	大賣/
2020/12/14	26	62.78	4.1	62.57	62.30	21.9	2,258	0.97%
2020/12/11	150	64.10	53	64.23	63.40	97	2,234	4.34%	大買/
2020/12/10	67	65.00	96	64.76	64.10	-29	2,180	-1.33%
2020/12/09	290	64.69	181	65.12	65.30	109	2,115	5.15%	大買/大賣/鉅額交易
2020/12/08	103	60.72	291	60.15	63.30	-188	1,938	-9.70%	大買/大賣/鉅額交易
2020/12/07	53	57.98	116	57.72	57.60	-63	1,803	-3.49%	大賣/
2020/12/04	28	58.83	56	58.79	58.70	-28	1,828	-1.53%
2020/12/03	77	59.06	231	59.05	59.00	-154	1,867	-8.25%	大賣/鉅額交易
2020/12/02	58	59.34	94	59.25	59.20	-36	1,845	-1.95%
2020/12/01	12	57.98	71	58.28	58.10	-59	1,829	-3.22%
2020/11/30	52	58.06	25	57.96	57.70	27	1,902	1.42%
2020/11/27	78	58.02	39.3	57.87	57.80	38.7	1,900	2.04%
2020/11/26	8	58.05	71	58.25	58.50	-63	1,910	-3.30%
2020/11/25	55	58.02	58	57.98	57.60	-3	1,944	-0.15%
2020/11/24	92	59.81	30	59.36	58.80	62	1,922	3.22%
2020/11/23	33	59.27	51	59.29	59.70	-18	1,861	-0.97%
2020/11/20	75	58.66	51	58.83	58.20	24	1,857	1.29%
2020/11/19	15	57.75	5	57.86	57.60	10	1,831	0.55%
2020/11/18	26	57.53	6	57.75	57.30	20	1,859	1.08%
2020/11/17	56	58.18	73.5	58.12	57.80	-17.5	1,908	-0.92%
2020/11/16	48	57.13	25	57.48	57.20	23	1,929	1.19%
2020/11/13	87	57.29	95	57.12	56.90	-8	1,982	-0.40%
2020/11/12	34	55.48	78.2	55.73	56.00	-44.2	1,937	-2.28%
2020/11/11	31	54.72	50	54.65	54.80	-19	2,026	-0.94%
2020/11/10	65	53.72	17	53.99	53.40	48	2,109	2.28%
2020/11/09	25	53.53	12	53.43	53.40	13	2,128	0.61%
2020/11/06	49	53.72	33	53.47	53.40	16	2,180	0.73%
2020/11/05	31	53.85	22	53.86	53.90	9	2,184	0.41%
2020/11/04	36	53.83	43	54.03	54.10	-7	2,192	-0.32%
2020/11/03	60	53.75	85	53.77	53.70	-25	2,226	-1.12%
2020/11/02	50	51.92	26	51.68	51.70	24	2,210	1.09%
2020/10/30	36	53.02	24	53.30	52.50	12	2,238	0.54%
2020/10/29	8	52.20	7	52.71	53.10	1	2,229	0.04%
2020/10/28	20	53.10	2	53.15	52.90	18	2,235	0.81%
2020/10/27	7	53.09	12	53.11	53.10	-5	2,239	-0.22%
2020/10/26	4	53.30	6	53.35	53.30	-2	2,241	-0.09%
2020/10/23	17	53.24	3	53.30	53.10	14	2,246	0.62%
2020/10/22	11	53.44	0	0.00	53.40	11	2,264	0.49%
2020/10/21	3	53.90	17	53.88	54.00	-14	2,272	-0.62%
2020/10/20	4	53.38	1	53.00	53.00	3	2,301	0.13%
2020/10/19	5	53.88	12	53.42	53.30	-7	2,365	-0.30%
2020/10/16	30	53.91	12	53.72	53.20	18	2,380	0.76%
2020/10/15	18	52.83	7	53.24	53.50	11	2,353	0.47%
2020/10/14	6	52.78	2	52.95	52.90	4	2,343	0.17%
2020/10/13	3	52.43	8	52.41	52.50	-5	2,357	-0.21%
2020/10/12	2	52.55	3	52.27	52.10	-1	2,362	-0.04%
2020/10/08	9	52.56	10	52.56	53.00	-1	2,374	-0.04%
2020/10/07	5	52.32	3	52.63	52.50	2	2,389	0.08%
2020/10/06	13	52.68	1	52.70	52.50	12	2,449	0.49%
2020/10/05	13	52.42	1	52.60	52.40	12	2,468	0.49%
2020/09/30	5	51.68	5	52.08	52.40	0	2,500	0.00%
2020/09/29	62	52.03	5	52.36	51.60	57	2,534	2.25%
2020/09/28	8	51.78	13	51.32	51.60	-5	2,582	-0.19%
2020/09/25	11	50.42	2	50.30	49.80	9	2,685	0.34%
2020/09/24	8	51.68	10	51.90	51.50	-2	2,705	-0.07%
2020/09/23	11	52.36	22	52.68	52.70	-11	2,696	-0.41%
2020/09/22	17	52.78	9	52.77	52.30	8	2,695	0.30%
2020/09/21	13	53.66	62	53.82	53.70	-49	2,691	-1.82%
2020/09/18	38	53.76	10	53.96	53.40	28	2,678	1.05%
2020/09/17	31	53.57	53	53.77	53.80	-22	2,691	-0.82%
2020/09/16	20	53.34	14	53.14	52.90	6	2,684	0.22%
2020/09/15	42	53.73	4	53.68	53.40	38	2,676	1.42%
2020/09/14	17	53.61	40	53.90	54.00	-23	2,683	-0.86%
2020/09/11	67	53.94	66	53.30	52.90	1	2,667	0.04%
2020/09/10	32	55.18	32	55.39	55.00	0	2,618	0.00%
2020/09/09	99	55.43	33	55.59	55.50	66	2,610	2.53%
2020/09/08	49	56.77	21	56.97	56.50	28	2,558	1.09%
2020/09/07	69	55.36	65	55.71	55.80	4	2,525	0.16%
2020/09/04	66	55.87	71	56.23	56.10	-5	2,512	-0.20%
2020/09/03	36.2	57.22	65	57.05	57.90	-28.8	2,484	-1.16%
2020/09/02	3	55.83	20	55.77	55.40	-17	2,427	-0.70%
2020/09/01	18	54.91	10	55.41	55.20	8	2,527	0.32%
2020/08/31	35	55.18	41	55.27	55.20	-6	2,506	-0.24%
2020/08/28	53	54.61	15	54.75	54.50	38	2,467	1.54%
2020/08/27	46	54.78	24	55.03	54.20	22	2,457	0.90%
2020/08/26	49	56.21	40	56.37	56.40	9	2,435	0.37%
2020/08/25	39	55.65	35	55.96	56.00	4	2,408	0.17%
2020/08/24	134	56.89	39	56.75	56.00	95	2,377	4.00%	大買/
2020/08/21	69.3	55.72	66	56.35	57.40	3.3	2,334	0.14%
2020/08/20	95.1	54.68	94	54.52	53.30	1.1	2,291	0.05%
2020/08/19	55	57.28	72	57.87	58.20	-17	2,222	-0.77%
2020/08/18	105	56.19	35	56.41	56.50	70	2,169	3.23%	大買/
2020/08/17	129.5	56.03	99	56.12	57.30	30.5	2,121	1.44%	大買/
2020/08/14	108.1	53.10	101	52.59	53.80	7.1	1,998	0.36%	大買/大賣/
2020/08/13	35	50.48	31	50.57	49.60	4	1,888	0.21%
2020/08/12	43	50.03	58	49.80	50.60	-15	1,878	-0.80%
2020/08/11	36	48.68	14	48.85	48.55	22	1,826	1.20%
2020/08/10	7	49.09	29	48.83	48.80	-22	1,855	-1.19%
2020/08/07	25	49.57	77	49.43	48.70	-52	1,880	-2.76%
2020/08/06	28	48.29	24	48.03	48.05	4	1,922	0.21%
2020/08/05	44	48.61	61	49.05	49.00	-17	1,897	-0.90%
2020/08/04	6	47.74	41	47.68	47.85	-35	1,867	-1.87%
2020/08/03	15	47.11	18	47.63	47.10	-3	1,867	-0.16%
2020/07/31	12	46.19	25	46.45	46.50	-13	1,863	-0.70%
2020/07/30	4	45.96	11	46.15	46.05	-7	1,883	-0.37%
2020/07/29	1	45.40	8	45.26	45.20	-7	1,951	-0.36%
2020/07/28	40	45.79	17	46.47	44.85	23	1,967	1.17%
2020/07/27	14	46.05	57	46.53	46.55	-43	1,994	-2.16%
2020/07/24	49	47.15	8	47.43	46.40	41	1,995	2.05%
2020/07/23	37	47.88	47	47.89	48.90	-10	1,990	-0.50%
2020/07/22	26	46.89	10	47.31	47.05	16	1,934	0.83%
2020/07/21	10	46.84	12	46.89	46.90	-2	1,924	-0.10%
2020/07/20	3	46.60	12	46.54	46.30	-9	1,954	-0.46%
2020/07/17	10	46.50	21	46.59	46.10	-11	1,960	-0.56%
2020/07/16	43	46.17	23	46.32	46.40	20	1,954	1.02%
2020/07/15	14	45.91	17	45.81	45.60	-3	1,957	-0.15%
2020/07/14	31	46.14	12	46.29	46.05	19	2,049	0.93%
2020/07/13	15	46.38	35	46.28	46.70	-20	2,042	-0.98%
2020/07/10	21	45.24	8	45.46	44.60	13	2,045	0.64%
2020/07/09	21	46.49	35	46.48	46.20	-14	2,084	-0.67%
2020/07/08	17	45.82	57	46.33	46.50	-40	2,064	-1.94%
2020/07/07	131	45.76	35	46.43	45.40	96	2,062	4.65%	大買/
2020/07/06	54	46.43	93	46.34	47.60	-39	2,058	-1.89%
2020/07/03	31	44.70	63	44.49	44.80	-32	1,955	-1.64%
2020/07/02	6	43.02	2	43.20	43.30	4	1,913	0.21%
2020/07/01	18	43.06	4	43.08	42.95	14	1,909	0.73%
2020/06/30	33	42.46	12	42.58	42.50	21	1,897	1.11%
2020/06/29	14	43.41	2	43.30	42.90	12	1,885	0.64%
2020/06/24	28	44.01	21	44.09	44.05	7	1,878	0.37%
2020/06/23	18	43.21	11	43.67	43.60	7	1,856	0.38%
2020/06/22	20	43.60	3	43.30	43.35	17	1,843	0.92%
2020/06/19	40	44.18	14	44.30	43.70	26	1,840	1.41%
2020/06/18	9	42.83	23.7	43.57	43.80	-14.7	1,820	-0.80%
2020/06/17	30	43.18	1	43.15	42.90	29	1,810	1.60%
2020/06/16	5	42.84	26	43.17	43.40	-21	1,808	-1.16%
2020/06/15	12	42.74	8	42.95	41.80	4	1,784	0.22%
2020/06/12	16	41.87	9	42.12	42.80	7	1,777	0.39%
2020/06/11	37	43.48	25	43.05	42.45	12	1,750	0.69%
2020/06/10	10	44.20	24	44.23	44.05	-14	1,720	-0.81%
2020/06/09	46	43.96	49	43.99	44.20	-3	1,706	-0.18%
2020/06/08	117	44.99	188	44.66	44.60	-71	1,685	-4.21%	大買/大賣/
2020/06/05	17	42.60	19	43.08	42.55	-2	1,562	-0.13%
2020/06/04	10	43.02	36	43.06	42.90	-26	1,558	-1.67%
2020/06/03	16	42.47	7	42.96	42.40	9	1,546	0.58%
2020/06/02	13	42.49	4	42.70	42.35	9	1,533	0.59%
2020/06/01	1	42.40	12	42.52	42.60	-11	1,518	-0.72%
2020/05/29	1	41.65	9	41.76	41.70	-8	1,507	-0.53%
2020/05/28	30	42.22	19	42.13	41.65	11	1,505	0.73%
2020/05/27	19	42.57	19	42.54	42.25	0	1,497	0.00%
2020/05/26	49	42.50	36	42.55	42.20	13	1,470	0.88%
2020/05/25	21	42.44	20	42.28	42.75	1	1,451	0.07%
2020/05/22	29	41.79	27	41.87	41.85	2	1,405	0.14%
2020/05/21	29	41.63	18	41.78	42.10	11	1,391	0.79%
2020/05/20	27	41.69	5	41.97	41.75	22	1,370	1.61%
2020/05/19	21	41.80	22	41.54	41.70	-1	1,354	-0.07%
2020/05/18	8	40.79	10	41.01	40.70	-2	1,320	-0.15%
2020/05/15	22	41.58	22	41.64	41.55	0	1,310	0.00%
2020/05/14	61	42.03	78	41.64	41.55	-17	1,265	-1.34%
2020/05/13	93	42.71	103	42.47	43.30	-10	1,223	-0.82%	大賣/
2020/05/12	7	40.37	13	40.17	40.15	-6	1,127	-0.53%
2020/05/11	5	40.65	35	40.80	40.55	-30	1,124	-2.67%
2020/05/08	47	40.56	25	40.31	40.15	22	1,118	1.97%
2020/05/07	20	41.35	3	41.62	41.05	17	1,103	1.54%
2020/05/06	27	41.46	10	41.78	40.95	17	1,093	1.56%
2020/05/05	46	41.52	40	41.35	42.10	6	1,067	0.56%
2020/05/04	13	39.93	34	39.81	40.00	-21	998	-2.10%
2020/04/30	20	40.62	48	40.33	40.35	-28	979	-2.86%
2020/04/29	12	39.43	19	39.58	39.75	-7	939	-0.74%
2020/04/28	55	39.49	103	39.88	38.90	-48	930	-5.16%	大賣/
2020/04/27	33	39.00	11	39.00	38.80	22	897	2.45%
2020/04/24	29	39.14	18	39.24	38.40	11	881	1.25%
2020/04/23	34	39.06	26	39.15	39.40	8	865	0.92%
2020/04/22	5	37.89	16	38.40	38.60	-11	819	-1.34%
2020/04/21	28	37.64	19	37.74	37.50	9	803	1.12%
2020/04/20	54	38.43	8	38.34	38.20	46	793	5.79%
2020/04/17	97	38.59	117	38.74	39.00	-20	778	-2.57%	大賣/
2020/04/16	40	37.21	40	37.39	37.10	0	666	0.00%
2020/04/15	56	37.98	48	38.12	37.20	8	656	1.22%
2020/04/14	45	36.99	31	36.92	37.15	14	607	2.31%
2020/04/13	12	34.28	19	34.42	34.50	-7	556	-1.26%
2020/04/10	70	34.40	54	34.51	34.55	16	563	2.84%
2020/04/09	52	33.93	41	34.00	34.95	11	583	1.89%
2020/04/08	27	31.65	10	31.62	31.80	17	527	3.22%
2020/04/01	0	0.00	1	27.45	27.40	-1	540	-0.18%
2020/03/30	0	0.00	2	27.00	27.30	-2	575	-0.35%
2020/03/27	3	27.90	9	27.67	27.45	-6	602	-1.00%
2020/03/26	3	27.23	10	27.51	27.70	-7	602	-1.16%
2020/03/25	3	27.50	6	27.51	27.55	-3	635	-0.47%
2020/03/24	7	25.39	1	25.50	25.45	6	640	0.94%
2020/03/23	0	0.00	2	24.20	24.00	-2	640	-0.31%
2020/03/20	0	0.00	6	24.96	25.05	-6	644	-0.93%
2020/03/19	11	23.87	5	24.43	23.45	6	645	0.93%
2020/03/18	5	26.59	1.9	26.46	26.05	3.1	640	0.48%
2020/03/17	1	26.50	1	26.90	27.30	0	642	0.00%
2020/03/16	9	28.77	1	29.65	28.10	8	651	1.23%
2020/03/13	6	29.42	5	29.40	29.95	1	662	0.15%
2020/03/12	10	32.36	8	32.31	32.20	2	683	0.29%
2020/03/11	10	35.40	2	34.98	34.65	8	678	1.18%
2020/03/10	7	34.56	1	34.45	35.00	6	689	0.87%
2020/03/09	1	35.10	7	35.11	35.10	-6	696	-0.86%
2020/03/06	0	0.00	1	36.35	36.30	-1	724	-0.14%
2020/03/05	0	0.00	1	36.75	36.65	-1	740	-0.14%
2020/03/04	0	0.00	1	36.50	36.20	-1	780	-0.13%
2020/03/03	2	36.45	3	36.67	36.50	-1	810	-0.12%
2020/03/02	3	35.85	1	35.85	35.90	2	813	0.25%
2020/02/27	4	37.06	1	36.95	36.45	3	811	0.37%
2020/02/26	2	37.80	32	37.59	37.30	-30	808	-3.71%
2020/02/25	2	37.83	5	37.96	37.95	-3	805	-0.37%
2020/02/24	5	38.05	0	0.00	38.00	5	803	0.62%
2020/02/21	4	38.70	6	38.66	38.60	-2	801	-0.25%
2020/02/19	2	38.78	2	38.68	38.75	0	801	0.00%
2020/02/18	6	39.09	8	39.01	38.65	-2	800	-0.25%
2020/02/17	5	38.69	11	38.55	38.55	-6	800	-0.75%
2020/02/14	1	39.05	1	39.20	39.05	0	800	0.00%
2020/02/13	2	39.18	1	39.20	38.80	1	800	0.12%
2020/02/12	0	0.00	6	39.02	39.05	-6	810	-0.74%
2020/02/11	6	38.82	6	39.03	38.85	0	807	0.00%
2020/02/10	4	37.95	4	38.23	38.05	0	806	0.00%
2020/02/07	5	38.45	1	38.75	38.40	4	808	0.49%
2020/02/06	12	39.03	0	0.00	39.20	12	809	1.48%
2020/02/05	9	39.08	32	39.16	38.85	-23	806	-2.85%
2020/02/04	9	38.93	15	38.59	39.35	-6	802	-0.75%
2020/02/03	1	35.90	2	37.20	37.25	-1	796	-0.13%
2020/01/31	9	38.19	11	38.28	38.15	-2	785	-0.25%
2020/01/30	6	38.78	10	38.79	38.10	-4	781	-0.51%
2020/01/20	1	42.20	6	42.02	42.00	-5	768	-0.65%
2020/01/17	3	42.38	24	42.10	42.05	-21	772	-2.72%
2020/01/16	4	42.28	0	0.00	42.10	4	779	0.51%
2020/01/15	3	42.18	0	0.00	41.90	3	783	0.38%
2020/01/14	6	42.31	2	42.35	42.35	4	821	0.49%
2020/01/13	6	41.80	1	41.75	41.85	5	835	0.60%
2020/01/10	2	41.83	0	0.00	41.60	2	842	0.24%
2020/01/09	6	41.86	6	41.83	41.75	0	844	0.00%
2020/01/08	11	41.04	6	41.41	41.55	5	846	0.59%
2020/01/07	24	41.28	9	41.08	40.90	15	832	1.80%
2020/01/06	27	42.22	21	42.38	41.90	6	825	0.73%
2020/01/03	30	44.33	34	44.77	43.50	-4	802	-0.50%
2020/01/02	25	43.88	42	43.89	43.80	-17	745	-2.28%
2019/12/31	14	44.22	10	44.12	43.95	4	739	0.54%
2019/12/30	31	44.36	32	44.40	44.20	-1	734	-0.14%
2019/12/27	16	43.61	15	43.69	43.55	1	713	0.14%
2019/12/26	14	44.11	10	44.27	43.30	4	709	0.56%
2019/12/25	15	44.30	13	44.34	44.10	2	712	0.28%
2019/12/24	14	43.73	33	43.82	43.95	-19	707	-2.69%
2019/12/23	6	43.05	21	43.00	42.85	-15	691	-2.17%
2019/12/20	60	43.71	38	43.94	43.20	22	693	3.17%
2019/12/19	10	43.51	21	43.58	43.40	-11	668	-1.64%
2019/12/18	11	43.18	0	0.00	43.05	11	675	1.63%
2019/12/17	6	43.08	3	43.20	42.90	3	677	0.44%
2019/12/16	0	0.00	6	43.48	43.45	-6	674	-0.89%
2019/12/13	3	42.97	21	43.19	42.85	-18	671	-2.68%
2019/12/12	8	43.47	10	43.25	43.05	-2	682	-0.29%
2019/12/11	10	43.64	6	43.58	43.50	4	683	0.59%
2019/12/10	5	43.59	11	43.66	43.70	-6	674	-0.89%
2019/12/09	18	43.74	34	43.84	43.50	-16	672	-2.38%
2019/12/06	11	42.53	8	42.71	42.90	3	638	0.47%
2019/12/05	22	42.67	9	42.64	42.60	13	651	1.99%
2019/12/04	9	42.88	4	42.96	42.80	5	654	0.76%
2019/12/03	16	42.98	11	42.99	42.50	5	666	0.75%
2019/12/02	15	42.40	7	42.32	42.20	8	646	1.24%
2019/11/29	9	42.44	15	42.49	42.65	-6	664	-0.90%
2019/11/28	6	42.12	17	41.56	42.20	-11	665	-1.65%
2019/11/27	14	40.40	6	40.43	40.40	8	701	1.14%
2019/11/26	4	40.09	2	40.20	40.00	2	723	0.28%
2019/11/25	3	39.80	3	39.88	39.90	0	750	0.00%
2019/11/21	1	39.45	0	0.00	39.55	1	795	0.13%
2019/11/20	2	39.80	0	0.00	39.75	2	826	0.24%
2019/11/18	2	39.80	3	39.87	39.80	-1	853	-0.12%
2019/11/15	3	39.73	0	0.00	39.75	3	868	0.35%
2019/11/14	2	39.73	0.9	39.70	39.65	1.2	876	0.13%
2019/11/13	8	40.44	10	40.38	40.25	-2	879	-0.23%
2019/11/12	0	0.00	1	39.85	40.00	-1	877	-0.11%
2019/11/11	2	39.63	2	41.10	39.55	0	903	0.00%
2019/11/08	4	41.21	0	0.00	41.10	4	896	0.45%
2019/11/07	4	41.44	4	41.44	41.25	0	900	0.00%
2019/11/06	6	41.67	3.4	41.65	41.85	2.6	899	0.29%
2019/11/05	4	41.44	0	0.00	41.40	4	899	0.44%
2019/11/04	13	41.80	1	41.80	41.60	12	898	1.34%
2019/11/01	3	41.73	0	0.00	41.50	3	903	0.33%
2019/10/31	2	41.88	0	0.00	41.85	2	906	0.22%
2019/10/30	0	0.00	1	42.75	42.75	-1	908	-0.11%
2019/10/29	27	42.48	6	42.47	42.00	21	913	2.30%
2019/10/28	6	43.13	11	43.08	43.00	-5	923	-0.54%
2019/10/25	3	43.28	2	43.35	43.20	1	931	0.11%
2019/10/24	6	43.31	10	43.46	43.20	-4	929	-0.43%
2019/10/23	4	42.96	9	43.09	43.00	-5	932	-0.54%
2019/10/22	27	43.17	19	42.89	43.45	8	940	0.85%
2019/10/21	7	42.41	8	42.09	42.25	-1	905	-0.11%
2019/10/18	4	41.16	5	41.32	40.50	-1	887	-0.11%
2019/10/17	7	41.28	5	41.35	41.25	2	882	0.23%
2019/10/16	27	41.87	5	42.07	41.40	22	880	2.50%
2019/10/15	2	42.48	2	42.45	42.15	0	874	0.00%
2019/10/14	4	42.14	2	42.15	42.05	2	879	0.23%
2019/10/09	3	42.20	2	42.65	42.35	1	881	0.11%
2019/10/08	20	42.49	24	42.45	42.35	-4	899	-0.44%
2019/10/07	4	43.21	11	43.11	42.85	-7	910	-0.77%
2019/10/04	6	43.39	35	42.96	42.65	-29	910	-3.18%
2019/10/03	6	42.93	56	42.96	43.30	-50	911	-5.48%
2019/10/02	16	43.43	16	43.38	43.50	0	912	0.00%
2019/10/01	9	43.12	11	43.14	42.90	-2	912	-0.22%
2019/09/27	10	42.28	4	42.51	42.00	6	937	0.64%
2019/09/26	6	43.62	7	44.08	43.40	-1	925	-0.11%
2019/09/25	8	43.23	4	43.28	43.25	4	915	0.44%
2019/09/24	8	44.00	12	44.30	43.90	-4	931	-0.43%
2019/09/23	23	44.35	9	44.36	44.55	14	924	1.51%
2019/09/20	7	43.67	6	43.63	43.70	1	911	0.11%
2019/09/19	7	43.21	7	43.31	43.10	0	910	0.00%
2019/09/18	12	43.43	2	43.48	43.40	10	912	1.10%
2019/09/17	4	43.65	6	43.90	43.95	-2	914	-0.22%
2019/09/16	4	43.16	0	0.00	43.05	4	909	0.44%
2019/09/12	6	44.23	1	44.40	44.00	5	945	0.53%
2019/09/11	22	44.33	11	44.35	44.55	11	982	1.12%
2019/09/10	7	43.51	1	43.60	43.55	6	980	0.61%
2019/09/09	23	43.64	19	44.11	43.95	4	1,015	0.39%
2019/09/06	30	44.62	13	44.61	44.50	17	1,024	1.66%
2019/09/05	53	44.88	31	44.96	44.20	22	1,007	2.18%
2019/09/04	5	44.75	6	44.71	44.75	-1	977	-0.10%
2019/09/03	127	44.67	12	44.80	44.80	115	962	11.95%	大買/鉅額交易
2019/09/02	12	44.27	40	44.08	44.45	-28	925	-3.02%
2019/08/30	49	43.53	38	44.12	42.70	11	884	1.24%
2019/08/29	7	42.97	4	42.88	43.20	3	815	0.37%
2019/08/28	23	43.29	11	43.12	42.60	12	786	1.53%
2019/08/27	19	42.77	8	42.48	43.25	11	771	1.43%
2019/08/26	7	41.68	9	41.72	41.50	-2	739	-0.27%
2019/08/23	12	42.63	17	41.32	42.75	-5	722	-0.69%
2019/08/22	2	40.20	1	39.85	40.20	1	690	0.14%
2019/08/21	5	39.08	10	39.29	39.45	-5	681	-0.73%
2019/08/20	8	40.98	1	41.05	41.00	7	660	1.06%
2019/08/19	2	40.68	1	40.50	40.85	1	644	0.16%
2019/08/16	1	40.30	2	40.25	40.10	-1	636	-0.16%
2019/08/15	2	40.20	0	0.00	40.25	2	629	0.32%
2019/08/14	1	40.80	3	40.90	40.85	-2	629	-0.32%
2019/08/13	1	40.70	1	40.80	40.75	0	602	0.00%
2019/08/07	1	39.70	0	0.00	39.40	1	591	0.17%
2019/08/06	2	39.23	3	39.83	39.60	-1	590	-0.17%
2019/08/05	2	40.05	2	40.00	39.55	0	590	0.00%
2019/08/02	7	41.26	2	41.20	41.05	5	590	0.85%
2019/08/01	0	0.00	3	42.23	42.10	-3	588	-0.51%
2019/07/31	5	41.96	2	42.10	42.10	3	585	0.51%
2019/07/30	3	42.63	6	42.41	42.20	-3	577	-0.52%
2019/07/29	5	42.51	7	42.38	42.55	-2	564	-0.35%
2019/07/26	1	42.35	5	42.24	42.30	-4	557	-0.72%
2019/07/25	5	41.88	3	42.12	42.35	2	553	0.36%
2019/07/24	7	41.83	6	41.91	41.65	1	542	0.18%
2019/07/23	2	41.45	6	41.58	41.50	-4	530	-0.75%
2019/07/22	4	41.00	0	0.00	41.00	4	527	0.76%
2019/07/19	4	41.40	4	41.35	41.30	0	526	0.00%
2019/07/18	5	41.56	1	41.75	41.25	4	520	0.77%
2019/07/17	3	42.03	4	42.18	42.00	-1	519	-0.19%
2019/07/16	0	0.00	2	42.55	42.50	-2	517	-0.39%
2019/07/15	1	42.40	6	42.40	42.40	-5	510	-0.98%
2019/07/12	0	0.00	15	42.21	42.80	-15	507	-2.96%
2019/07/11	0	0.00	4	41.89	41.90	-4	492	-0.81%
2019/07/10	2	41.10	3	41.30	41.50	-1	487	-0.21%
2019/07/09	14	40.85	3	40.87	40.60	11	486	2.26%
2019/07/08	27	42.03	6	41.80	41.80	21	482	4.35%
2019/07/05	3	41.68	21	42.23	42.40	-18	485	-3.71%
2019/07/04	22	42.09	14	42.00	41.80	8	480	1.66%
2019/07/03	7	41.00	5	41.06	40.70	2	446	0.45%
2019/07/02	5	41.55	0	0.00	41.30	5	443	1.13%
2019/07/01	3	41.37	15	41.62	41.35	-12	442	-2.71%
2019/06/28	3	40.93	2	41.43	40.90	1	420	0.24%
2019/06/27	2	40.80	2	41.00	40.85	0	417	0.00%
2019/06/26	5	41.06	4	40.95	40.85	1	416	0.24%
2019/06/25	6	41.18	4	40.80	40.80	2	413	0.48%
2019/06/24	3	41.43	3	41.18	41.30	0	407	0.00%
2019/06/21	13	41.24	7	41.17	41.15	6	399	1.50%
2019/06/20	16	41.67	7	41.64	41.55	9	391	2.30%
2019/06/19	9	40.77	17	40.66	41.15	-8	354	-2.26%
2019/06/18	10	40.14	8	39.95	39.70	2	311	0.64%
2019/06/17	14	38.63	53	39.30	40.70	-39	299	-13.03%
2019/06/14	10	37.82	18	37.82	38.15	-8	266	-3.00%
2019/06/13	1	35.85	0	0.00	35.85	1	239	0.42%
2019/06/12	1	35.85	0	0.00	35.80	1	247	0.40%
2019/06/11	1	35.70	0	0.00	35.65	1	251	0.40%
2019/06/06	0	0.00	1	35.40	35.40	-1	255	-0.39%
2019/06/04	1	35.85	0	0.00	35.85	1	263	0.38%
2019/06/03	8	35.60	3	35.52	35.55	5	267	1.87%
2019/05/31	0	0.00	5	37.23	37.35	-5	254	-1.97%
2019/05/29	0	0.00	1	37.00	36.75	-1	261	-0.38%
2019/05/28	2	36.85	0	0.00	36.95	2	269	0.74%
2019/05/27	0	0.00	9	37.13	36.90	-9	279	-3.22%
2019/05/24	4	36.75	9	37.11	36.70	-5	285	-1.75%
2019/05/22	0	0.00	2	37.60	37.20	-2	321	-0.62%
2019/05/21	0	0.00	10	37.11	37.20	-10	326	-3.06%
2019/05/20	2	36.73	3	37.20	36.50	-1	327	-0.30%
2019/05/16	6	36.58	1	37.15	36.95	5	335	1.49%
2019/05/15	1	36.60	0	0.00	36.75	1	343	0.29%
2019/05/14	4	35.63	2	36.30	36.45	2	367	0.54%
2019/05/13	11	36.29	5	36.16	35.80	6	377	1.59%
2019/05/10	3	37.68	0	0.00	36.95	3	375	0.80%
2019/05/09	4	38.03	3	38.00	38.05	1	372	0.27%
2019/05/08	9	38.88	0	0.00	38.90	9	372	2.42%
2019/05/07	4	39.43	1	39.55	39.35	3	373	0.80%
2019/05/06	6	39.38	1	40.05	39.30	5	375	1.33%
2019/05/03	6	40.10	0	0.00	40.00	6	375	1.60%
2019/05/02	4	40.18	0	0.00	40.15	4	373	1.07%
2019/04/30	5	40.10	1	39.95	40.30	4	379	1.05%
2019/04/29	5	39.86	1	40.00	40.00	4	386	1.03%
2019/04/26	12	41.10	2	40.75	40.75	10	383	2.61%
2019/04/25	2	41.58	9	41.60	41.40	-7	382	-1.83%
2019/04/24	11	41.66	1	41.60	41.60	10	383	2.60%
2019/04/23	0	0.00	1	41.60	41.55	-1	387	-0.26%
2019/04/22	1	41.90	0	0.00	41.35	1	391	0.26%
2019/04/19	1	41.40	4	41.98	41.55	-3	392	-0.76%
2019/04/18	6	42.03	11	42.34	41.35	-5	392	-1.27%
2019/04/17	3	42.62	4	42.60	42.45	-1	397	-0.25%
2019/04/16	4	42.38	0	0.00	42.20	4	393	1.02%
2019/04/15	0.2	41.90	5	42.14	42.00	-4.8	385	-1.25%
2019/04/11	2	42.00	0	0.00	41.70	2	392	0.51%
2019/04/10	0	0.00	2	41.75	41.60	-2	386	-0.52%
2019/04/09	2	41.73	1	41.50	41.65	1	388	0.26%
2019/04/08	4	41.28	2	41.28	41.15	2	386	0.52%
2019/04/03	0	0.00	1	40.90	40.85	-1	383	-0.26%
2019/04/02	1	40.30	1	40.45	40.55	0	384	0.00%
2019/04/01	0	0.00	2	40.58	40.30	-2	384	-0.52%
2019/03/29	4	40.38	1	40.30	40.45	3	382	0.78%
2019/03/28	3	39.98	1	40.00	39.90	2	385	0.52%
2019/03/25	4	40.11	0	0.00	40.05	4	397	1.01%
2019/03/22	4	41.21	16	41.27	40.85	-12	403	-2.97%
2019/03/21	0	0.00	3	41.08	41.20	-3	409	-0.73%
2019/03/20	1	40.65	9	40.78	40.70	-8	415	-1.92%
2019/03/19	7	40.66	4	40.84	40.65	3	420	0.71%
2019/03/18	11	41.28	0	0.00	41.30	11	417	2.63%
2019/03/15	2	42.85	2	42.50	41.60	0	431	0.00%
2019/03/14	0	0.00	1	42.30	42.15	-1	432	-0.23%
2019/03/13	0	0.00	2	41.65	41.90	-2	467	-0.43%
2019/03/12	1	41.35	0	0.00	41.20	1	500	0.20%
2019/03/11	0	0.00	1	41.45	41.20	-1	564	-0.18%
2019/03/08	5	40.90	2	40.93	40.95	3	656	0.46%
2019/03/06	4	42.63	1	42.45	42.40	3	664	0.45%
2019/03/05	1	42.20	1	42.50	42.30	0	674	0.00%
2019/03/04	3	42.28	0	0.00	42.55	3	679	0.44%
2019/02/27	13	42.97	9	42.51	42.80	4	680	0.59%
2019/02/26	2	43.45	2	43.63	43.65	0	679	0.00%
2019/02/25	7	43.53	3	44.03	43.10	4	679	0.59%
2019/02/22	11	43.61	6	43.83	43.50	5	680	0.73%
2019/02/21	1	43.00	3	42.85	43.00	-2	660	-0.30%
2019/02/20	0	0.00	5	42.98	42.50	-5	707	-0.71%
2019/02/19	2	42.63	1	42.50	42.35	1	722	0.14%
2019/02/18	3	42.68	4	42.73	42.50	-1	727	-0.14%
2019/02/15	1	42.35	0	0.00	42.25	1	726	0.14%
2019/02/14	1	42.70	5	43.04	42.80	-4	724	-0.55%
2019/02/13	17	42.80	12	42.53	43.25	5	718	0.70%
2019/02/12	5	41.30	7	41.36	41.45	-2	695	-0.29%
2019/02/11	1	40.25	0	0.00	40.30	1	688	0.15%
2019/01/25	0	0.00	5	40.28	39.95	-5	738	-0.68%
2019/01/24	0	0.00	1	40.20	39.80	-1	761	-0.13%
2019/01/22	2	40.20	4	40.33	39.85	-2	781	-0.26%
2019/01/21	6	40.15	15	40.25	39.75	-9	780	-1.15%
2019/01/18	3	39.40	0	0.00	39.40	3	778	0.39%
2019/01/16	0	0.00	5	39.10	39.05	-5	790	-0.63%
2019/01/15	0	0.00	2	38.60	38.75	-2	789	-0.25%
2019/01/14	7	38.33	0	0.00	38.25	7	792	0.88%
2019/01/11	0	0.00	10	39.86	39.20	-10	798	-1.25%
2019/01/10	1	40.10	2	39.93	39.80	-1	797	-0.13%
2019/01/09	8	40.03	13	40.25	40.35	-5	806	-0.62%
2019/01/07	1	39.00	0	0.00	38.60	1	820	0.12%
2019/01/04	3	37.80	0	0.00	38.05	3	833	0.36%
2019/01/03	2	39.73	2	39.35	39.00	0	852	0.00%
2019/01/02	10	39.85	2	39.85	39.70	8	855	0.94%
2018/12/28	3	40.05	1	40.30	40.00	2	864	0.23%
2018/12/27	1	40.65	0	0.00	40.35	1	887	0.11%
2018/12/26	0	0.00	5	40.49	40.05	-5	892	-0.56%
2018/12/25	4	40.76	2	40.83	40.55	2	921	0.22%
2018/12/24	1	41.50	0	0.00	41.80	1	986	0.10%
2018/12/21	1	41.10	0	0.00	41.70	1	997	0.10%
2018/12/20	2	41.25	19	41.07	41.05	-17	997	-1.70%
2018/12/19	2	41.90	1	41.85	41.75	1	992	0.10%
2018/12/18	1	41.90	1	41.70	41.70	0	993	0.00%
2018/12/17	2	42.88	3	42.93	42.60	-1	992	-0.10%
2018/12/14	23	41.23	19	41.32	42.30	4	991	0.40%
2018/12/13	2	41.85	8	41.65	41.50	-6	982	-0.61%
2018/12/11	1	41.30	6	41.54	41.60	-5	982	-0.51%
2018/12/10	6	41.29	5	41.49	41.10	1	989	0.10%
2018/12/07	4	43.75	14	44.09	44.10	-10	979	-1.02%
2018/12/06	23	44.62	45	45.12	43.20	-22	981	-2.24%
2018/12/05	15	47.09	16	46.90	46.90	-1	953	-0.10%
2018/12/04	18	47.84	18.3	47.78	48.20	-0.3	933	-0.03%
2018/12/03	119	47.68	76	47.15	47.05	43	901	4.77%	大買/
2018/11/30	7	45.09	10	44.96	45.10	-3	816	-0.37%
2018/11/29	3	44.35	0	0.00	43.95	3	830	0.36%
2018/11/28	0	0.00	1	43.40	44.00	-1	833	-0.12%
2018/11/27	3	42.28	2	42.75	42.60	1	847	0.12%
2018/11/26	2	41.98	4	41.90	41.90	-2	849	-0.24%
2018/11/23	3	42.23	14	42.24	42.00	-11	872	-1.26%
2018/11/22	4	43.98	6	43.79	43.15	-2	890	-0.22%
2018/11/21	4	44.26	10	44.35	44.30	-6	903	-0.66%
2018/11/20	7	44.53	1	45.00	44.10	6	920	0.65%
2018/11/19	54	45.66	33	45.65	45.00	21	917	2.29%
2018/11/16	3	43.77	4	44.04	44.00	-1	885	-0.11%
2018/11/15	3	42.05	1	41.90	42.10	2	872	0.23%
2018/11/14	0	0.00	1	43.20	43.10	-1	871	-0.11%
2018/11/13	1	42.60	11	41.39	42.60	-10	875	-1.14%
2018/11/12	2	43.05	7	42.67	43.10	-5	896	-0.56%
2018/11/09	1	43.30	11	43.66	44.10	-10	922	-1.08%
2018/11/08	3	44.07	1	44.85	43.40	2	948	0.21%
2018/11/07	7	44.09	13	44.03	44.50	-6	984	-0.61%
2018/11/06	11	43.09	0	0.00	42.55	11	1,020	1.08%
2018/11/05	0	0.00	1	44.55	44.00	-1	1,039	-0.10%
2018/11/02	45	46.90	16	46.24	44.35	29	1,049	2.76%
2018/11/01	3	44.23	17	44.49	45.85	-14	1,035	-1.35%
2018/10/31	0	0.00	11	41.41	41.90	-11	1,024	-1.07%
2018/10/30	16	39.73	16	39.39	39.80	0	1,016	0.00%
2018/10/29	7	39.70	7	40.20	40.20	0	1,031	0.00%
2018/10/26	0	0.00	7	40.11	40.20	-7	1,045	-0.67%
2018/10/25	20	40.24	21	40.78	40.10	-1	1,050	-0.10%
2018/10/24	2	43.48	2	43.90	43.20	0	1,061	0.00%
2018/10/23	1	43.85	1	44.00	43.85	0	1,094	0.00%
2018/10/22	1	44.70	11	43.03	44.70	-10	1,125	-0.89%
2018/10/19	11	41.95	5	42.22	43.40	6	1,140	0.53%
2018/10/18	2	43.43	2	43.95	43.45	0	1,155	0.00%
2018/10/17	5	44.69	1	44.45	43.55	4	1,178	0.34%
2018/10/16	9	44.63	15	44.34	44.55	-6	1,194	-0.50%
2018/10/15	6	42.86	16	42.80	42.70	-10	1,211	-0.83%
2018/10/12	11	41.46	3	41.03	41.95	8	1,227	0.65%
2018/10/11	3	40.10	7	40.26	40.05	-4	1,255	-0.32%
2018/10/09	11	44.91	12	44.93	44.50	-1	1,273	-0.08%
2018/10/08	8	44.76	7	44.69	44.95	1	1,286	0.08%
2018/10/05	10	45.74	19	44.86	44.70	-9	1,293	-0.70%
2018/10/04	25	49.31	23	49.56	48.65	2	1,287	0.16%
2018/10/03	64	50.42	22	50.44	49.55	42	1,302	3.22%
2018/10/02	22	51.30	82.1	51.37	52.10	-60.1	1,296	-4.64%
2018/10/01	4	48.66	12	49.00	48.80	-8	1,279	-0.63%
2018/09/28	8	48.42	3	48.02	48.50	5	1,344	0.37%
2018/09/27	10	48.26	3	48.47	47.90	7	1,394	0.50%
2018/09/26	1	49.30	0	0.00	48.90	1	1,420	0.07%
2018/09/25	2	48.65	0	0.00	49.00	2	1,483	0.13%
2018/09/21	1	48.60	3	48.55	48.60	-2	1,552	-0.13%
2018/09/20	0	0.00	9	48.24	48.00	-9	1,604	-0.56%
2018/09/19	7	48.79	0	0.00	48.70	7	1,634	0.43%
2018/09/18	14	49.15	5	49.38	48.70	9	1,712	0.53%
2018/09/17	6	49.97	7	50.02	49.80	-1	1,755	-0.06%
2018/09/14	5	50.46	3	50.50	50.60	2	1,793	0.11%
2018/09/13	8	49.65	9	50.64	49.40	-1	1,869	-0.05%
2018/09/12	1	49.00	4	48.81	49.00	-3	1,940	-0.15%
2018/09/11	3	49.20	5	49.24	49.60	-2	2,084	-0.10%
2018/09/10	4	48.60	6.2	48.45	48.50	-2.2	2,267	-0.09%
2018/09/07	15	50.49	36	50.79	49.30	-21	2,485	-0.84%
2018/09/06	7	52.74	2	53.00	52.50	5	2,542	0.20%
2018/09/05	15	53.47	2	53.90	53.10	13	2,666	0.49%
2018/09/04	3	53.60	6	53.83	54.10	-3	2,809	-0.11%
2018/09/03	15	53.91	15	54.29	53.10	0	3,131	0.00%
2018/08/31	11	57.17	9	57.42	56.90	2	3,326	0.06%
2018/08/30	36	58.23	21	57.63	57.20	15	3,411	0.44%
2018/08/29	22	59.54	29	60.07	60.70	-7	3,577	-0.20%
2018/08/28	8	59.05	14	59.34	58.40	-6	3,645	-0.16%
2018/08/27	45	58.50	40	58.46	59.70	5	3,763	0.13%
2018/08/24	22	56.30	21	56.29	56.00	1	3,828	0.03%
2018/08/23	16	56.85	22	57.05	55.80	-6	4,041	-0.15%
2018/08/22	12	58.28	17	58.41	57.60	-5	4,186	-0.12%
2018/08/21	4	58.75	4	58.70	58.60	0	4,404	0.00%
2018/08/20	2	59.45	8	58.96	59.10	-6	4,515	-0.13%
2018/08/17	25	59.83	8	60.83	59.20	17	4,742	0.36%
2018/08/16	11	60.20	30	60.62	60.50	-19	4,754	-0.40%
2018/08/15	16	59.19	15	59.45	59.60	1	4,760	0.02%
2018/08/14	28	59.35	26	59.27	59.80	2	4,801	0.04%
2018/08/13	49	58.55	60	58.90	58.40	-11	4,803	-0.23%
2018/08/10	24	62.91	18	63.07	61.20	6	4,779	0.13%
2018/08/09	20	63.15	34	63.38	63.00	-14	4,811	-0.29%
2018/08/08	49	64.89	24	64.90	63.70	25	4,856	0.51%
2018/08/07	24	65.12	18	65.38	66.00	6	4,877	0.12%
2018/08/06	3	65.23	12	65.23	65.00	-9	4,937	-0.18%
2018/08/03	41	64.26	68	65.10	65.30	-27	5,000	-0.54%
2018/08/02	60	64.82	44	64.79	64.30	16	5,058	0.32%
2018/08/01	10	66.51	11	66.73	66.40	-1	5,074	-0.02%
2018/07/31	32	65.83	72	66.22	66.80	-40	5,104	-0.78%
2018/07/30	61	67.10	48	66.39	66.00	13	5,150	0.25%
2018/07/27	44	70.20	43	70.60	70.30	1	5,184	0.02%
2018/07/26	14	68.64	24	68.76	68.70	-10	5,173	-0.19%
2018/07/25	46	68.53	44	68.35	67.70	2	5,198	0.04%
2018/07/24	30	66.90	53	67.17	68.00	-23	5,204	-0.44%
2018/07/23	14	65.56	57	65.85	66.70	-43	5,245	-0.82%
2018/07/20	73	65.72	22	66.38	64.90	51	5,259	0.97%
2018/07/19	19	67.53	53	67.67	67.80	-34	5,272	-0.64%
2018/07/18	42	67.24	55	67.94	66.60	-13	5,324	-0.24%
2018/07/17	55	69.84	44	70.58	68.40	11	5,408	0.20%
2018/07/16	6	72.78	18	72.43	71.40	-12	5,464	-0.22%
2018/07/13	6	73.90	2	74.25	73.10	4	5,543	0.07%
2018/07/12	15	72.67	35	73.09	73.50	-20	5,598	-0.36%
2018/07/11	48	73.65	53	73.68	72.60	-5	5,606	-0.09%
2018/07/10	24	74.08	21	74.16	74.00	3	5,633	0.05%
2018/07/09	64	75.83	45	76.48	74.10	19	5,687	0.33%
2018/07/06	30	75.29	32.1	75.39	74.90	-2.1	5,754	-0.04%
2018/07/05	62	77.15	84	77.53	77.00	-22	5,712	-0.39%
2018/07/04	63	76.69	63	77.23	76.40	0	5,694	0.00%
2018/07/03	105	78.84	91	79.82	77.00	14	5,666	0.25%	大買/
2018/07/02	137	79.54	133	79.93	78.60	4	5,603	0.07%	大買/大賣/
2018/06/29	92	78.50	94	78.68	78.50	-2	5,541	-0.04%
2018/06/28	38	77.91	28	78.24	76.60	10	5,498	0.18%
2018/06/27	80	78.88	111	79.32	78.50	-31	5,465	-0.57%	大賣/
2018/06/26	89	75.82	88	76.32	77.40	1	5,388	0.02%
2018/06/25	89	76.94	84	77.11	75.50	5	5,347	0.09%
2018/06/22	146	77.07	111	77.71	76.20	35	5,308	0.66%	大買/大賣/
2018/06/21	151	78.98	110	79.40	77.80	41	5,228	0.78%	大買/大賣/
2018/06/20	457	77.81	441	77.09	77.00	16	5,161	0.31%	大買/大賣/
2018/06/19	208	83.85	237	83.55	81.00	-29	5,042	-0.58%	大買/大賣/
2018/06/15	408	80.44	471	80.84	82.10	-63	4,870	-1.29%	大買/大賣/
2018/06/14	170	79.97	155	79.84	78.00	15	4,643	0.32%	大買/大賣/
2018/06/13	326	80.58	378	80.15	78.90	-52	4,561	-1.14%	大買/大賣/
2018/06/12	304	84.94	201.4	85.31	83.00	102.6	4,438	2.31%	大買/大賣/鉅額交易
2018/06/11	621	86.22	472	86.12	84.60	149	4,279	3.48%	大買/大賣/鉅額交易
2018/06/08	237	77.60	201	77.11	80.70	36	3,964	0.91%	大買/大賣/
2018/06/07	120	72.47	138	72.74	73.40	-18	3,757	-0.48%	大買/大賣/
2018/06/06	167	72.10	118	72.52	71.00	49	3,677	1.33%	大買/大賣/
2018/06/05	31	69.89	53	70.97	69.80	-22	3,506	-0.63%
2018/06/04	127	74.02	110	73.87	71.80	17	3,511	0.48%	大買/大賣/
2018/06/01	88	71.57	125	71.73	71.70	-37	3,410	-1.08%	大賣/
2018/05/31	208	78.05	205.1	77.12	72.00	2.9	3,333	0.09%	大買/大賣/
2018/05/30	124	79.45	162	78.63	79.30	-38	3,118	-1.22%	大買/大賣/
2018/05/29	238.5	79.13	155	78.91	77.90	83.5	2,966	2.81%	大買/大賣/
2018/05/28	124	74.66	64.8	75.20	76.30	59.2	2,756	2.15%	大買/
2018/05/25	88.1	68.25	78	68.39	69.40	10.1	2,645	0.38%
2018/05/24	10	63.15	20	63.10	63.10	-10	2,424	-0.41%
2018/05/23	6	62.18	10	62.16	62.20	-4	2,408	-0.17%
2018/05/22	47	64.13	44	63.79	63.60	3	2,384	0.13%
2018/05/21	21	62.53	38	62.58	62.50	-17	2,332	-0.73%
2018/05/18	15	61.15	18	61.19	61.00	-3	2,297	-0.13%
2018/05/17	71	61.53	24.8	61.12	60.50	46.2	2,286	2.02%
2018/05/16	29.8	62.58	24	62.48	63.20	5.8	2,241	0.26%
2018/05/15	12	61.03	20	61.23	60.90	-8	2,212	-0.36%
2018/05/14	45	61.76	55	61.68	61.10	-10	2,191	-0.46%
2018/05/11	97	61.22	28	60.40	59.40	69	2,126	3.24%
2018/05/10	60.1	62.15	47	62.62	62.40	13.1	2,060	0.63%
2018/05/09	13	60.65	23	60.54	59.80	-10	1,995	-0.50%
2018/05/08	26	59.87	16	60.69	59.50	10	1,963	0.51%
2018/05/07	53	60.49	81	60.42	61.80	-28	1,929	-1.45%
2018/05/04	21	59.50	14	59.37	59.00	7	1,869	0.37%
2018/05/03	30	58.23	7	57.81	57.60	23	1,806	1.27%
2018/05/02	15	58.87	6	58.92	58.30	9	1,792	0.50%
2018/04/30	7	58.17	5	58.54	58.80	2	1,757	0.11%
2018/04/27	13	58.80	11	59.38	59.30	2	1,752	0.11%
2018/04/26	8	59.79	10	60.44	58.00	-2	1,771	-0.11%
2018/04/25	5	60.60	13	61.45	60.30	-8	1,745	-0.46%
2018/04/24	11	60.71	22	61.71	61.70	-11	1,709	-0.64%
2018/04/23	20	66.15	27	66.13	65.00	-7	1,640	-0.43%
2018/04/20	10	63.08	81.5	63.49	65.50	-71.5	1,526	-4.68%
2018/04/19	21	62.29	31	62.95	61.80	-10	1,445	-0.69%
2018/04/18	37	60.64	54	61.07	61.60	-17	1,361	-1.25%
2018/04/17	22	59.75	25	59.73	59.10	-3	1,307	-0.23%
2018/04/16	47	60.54	15	60.03	60.60	32	1,303	2.45%
2018/04/13	16	60.03	20	60.12	59.50	-4	1,269	-0.32%
2018/04/12	47	59.58	146	59.45	59.70	-99	1,218	-8.13%	大賣/
2018/04/11	55	56.48	10	56.68	57.30	45	1,124	4.00%
2018/04/10	41	57.22	34	56.24	55.70	7	1,164	0.60%
2018/04/09	3	54.13	1	54.00	53.80	2	1,215	0.16%
2018/04/03	0	0.00	4	54.03	53.90	-4	1,220	-0.33%
2018/04/02	55	55.61	1	55.60	54.10	54	1,231	4.39%
2018/03/31	1	55.40	7	55.10	55.50	-6	1,234	-0.49%
2018/03/30	1	53.80	11	54.01	53.70	-10	1,252	-0.80%
2018/03/28	1	52.80	3	53.40	53.50	-2	1,410	-0.14%
2018/03/27	5	54.78	5	54.78	54.60	0	1,434	0.00%
2018/03/26	2	54.05	10	54.30	53.90	-8	1,499	-0.53%
2018/03/23	4	54.80	3	54.50	54.40	1	1,522	0.07%
2018/03/22	18	58.13	18	58.27	56.30	0	1,602	0.00%
2018/03/21	18	57.16	21	57.51	57.70	-3	1,625	-0.18%
2018/03/20	3	55.30	4	55.70	55.30	-1	1,623	-0.06%
2018/03/19	1	55.60	11	54.98	55.80	-10	1,637	-0.61%
2018/03/16	2	54.95	0	0.00	54.90	2	1,669	0.12%
2018/03/15	11	55.75	0	0.00	55.50	11	1,696	0.65%
2018/03/14	7	56.11	7	56.46	56.10	0	1,773	0.00%
2018/03/13	35	55.76	4.4	55.41	55.50	30.6	1,810	1.69%
2018/03/12	17	56.64	5	56.42	55.70	12	1,835	0.65%
2018/03/09	65	57.68	18	57.74	56.70	47	1,851	2.54%
2018/03/08	92	60.81	124	61.07	59.10	-32	1,858	-1.72%	大賣/
2018/03/07	61	57.86	65	57.40	58.80	-4	1,803	-0.22%
2018/03/06	12	54.65	4	55.35	54.90	8	1,844	0.43%
2018/03/05	1	54.30	4	54.45	53.90	-3	1,876	-0.16%
2018/03/02	6	53.37	2	53.25	54.00	4	1,975	0.20%
2018/03/01	17	53.10	17.1	52.93	53.10	-0.1	1,994	-0.01%
2018/02/27	10	54.37	3	54.23	54.30	7	2,081	0.34%
2018/02/26	19	54.33	1	54.40	54.90	18	2,236	0.81%
2018/02/23	11	53.94	7	53.63	54.40	4	2,243	0.18%
2018/02/22	6	52.13	5	52.38	52.10	1	2,250	0.04%
2018/02/21	17	51.73	2	51.60	51.60	15	2,271	0.66%
2018/02/12	3	52.13	0	0.00	51.80	3	2,282	0.13%
2018/02/09	9	50.51	2	51.85	53.20	7	2,289	0.31%
2018/02/08	19	53.56	24	53.47	53.60	-5	2,292	-0.22%
2018/02/07	21	54.84	64	54.74	52.00	-43	2,290	-1.88%
2018/02/06	19	56.46	15	54.79	54.30	4	2,282	0.18%
2018/02/05	16	59.05	4	59.40	59.70	12	2,288	0.52%
2018/02/02	8	60.93	3	61.03	61.20	5	2,303	0.22%
2018/02/01	15	61.21	0	0.00	60.50	15	2,318	0.65%
2018/01/30	1	61.00	5	60.82	60.50	-4	2,335	-0.17%
2018/01/29	6	60.95	1	61.20	61.20	5	2,348	0.21%
2018/01/26	12	60.33	7	60.40	60.40	5	2,372	0.21%
2018/01/25	3	61.17	3	61.27	60.70	0	2,383	0.00%
2018/01/24	6	61.88	7	61.96	62.30	-1	2,408	-0.04%
2018/01/23	27	64.00	25	62.99	62.70	2	2,438	0.08%
2018/01/22	27	63.57	47	63.41	63.30	-20	2,454	-0.81%
2018/01/19	3	59.73	3	59.50	59.20	0	2,427	0.00%
2018/01/18	1	60.50	10	61.01	60.60	-9	2,455	-0.37%
2018/01/17	5	60.38	4	60.45	60.60	1	2,536	0.04%
2018/01/16	12	60.70	10	60.69	61.00	2	2,585	0.08%
2018/01/15	23	62.75	23	61.85	61.20	0	2,601	0.00%
2018/01/12	4	61.65	5	61.72	61.70	-1	2,600	-0.04%
2018/01/11	36	61.65	28	60.97	61.00	8	2,594	0.31%
2018/01/10	27	60.57	25	60.07	60.30	2	2,588	0.08%
2018/01/09	4	61.58	7	62.04	61.30	-3	2,574	-0.12%
2018/01/08	8	62.48	74	61.44	61.00	-66	2,580	-2.56%
2018/01/05	43	64.00	43	63.75	64.00	0	2,559	0.00%
2018/01/04	47	66.40	17	66.35	65.50	30	2,546	1.18%
2018/01/03	138	64.71	39	65.02	64.60	99	2,497	3.96%	大買/
2018/01/02	3	61.50	5	61.44	61.50	-2	2,440	-0.08%