順達 (3211)-新光券商分點個股進出

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

順達

(3211)

可現股當沖

股價
90.2
漲跌
▲1.2
漲幅
+1.35%
成交量
1,357張
產業
上櫃電腦及週邊類股
438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

順達 (3211)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	19	90.10	5	90.10	90.20	14	1,621	0.86%
2024/04/25	2	89.00	5	88.28	89.00	-3	1,606	-0.19%
2024/04/24	3.1	87.89	2.3	88.00	88.20	0.8	1,602	0.05%
2024/04/23	0.2	86.50	2	86.70	87.00	-1.8	1,604	-0.11%
2024/04/22	1.4	86.26	4	86.18	86.00	-2.6	1,609	-0.16%
2024/04/19	1	87.70	3	87.33	87.30	-2	1,608	-0.12%
2024/04/18	1	88.20	3.5	88.27	88.30	-2.5	1,600	-0.16%
2024/04/17	1.1	86.36	11.3	87.29	87.40	-10.2	1,609	-0.63%
2024/04/16	15.1	85.56	16	85.41	85.70	-0.9	1,606	-0.06%
2024/04/15	9.1	86.92	7.2	87.18	86.80	1.9	1,604	0.12%
2024/04/12	17.1	88.11	12	88.32	88.20	5.1	1,598	0.32%
2024/04/11	21.5	86.61	12	86.80	87.00	9.5	1,606	0.59%
2024/04/10	13.3	91.94	26.1	92.07	91.80	-12.8	1,560	-0.82%
2024/04/09	17	91.79	15	91.85	92.00	2	1,527	0.13%
2024/04/08	15.2	92.88	19.6	93.22	92.70	-4.4	1,499	-0.29%
2024/04/03	4	94.10	21.3	94.10	94.00	-17.3	1,475	-1.17%
2024/04/02	11	93.33	11.5	93.64	93.70	-0.5	1,477	-0.03%
2024/04/01	20	94.61	7	94.53	94.00	13	1,498	0.86%
2024/03/29	103	95.07	16	94.66	94.40	87	1,554	5.60%	大買/
2024/03/28	33	94.56	26.1	94.42	95.00	6.9	1,618	0.43%
2024/03/27	22	93.78	31.3	94.02	94.30	-9.2	1,618	-0.57%
2024/03/26	22.3	92.25	49.2	92.14	92.60	-26.9	1,606	-1.67%
2024/03/25	17.9	93.30	6.2	93.05	93.10	11.7	1,696	0.69%
2024/03/22	13	92.28	35	92.34	92.80	-22	1,725	-1.28%
2024/03/21	6	92.35	30	92.67	92.80	-24	1,764	-1.36%
2024/03/20	32	92.31	30.2	92.56	92.20	1.9	1,851	0.10%
2024/03/19	28.9	92.74	54.5	92.67	93.20	-25.6	2,000	-1.28%
2024/03/18	13	90.72	18.1	91.10	91.50	-5.1	1,997	-0.26%
2024/03/15	23.1	90.36	36.1	90.60	90.80	-13	1,997	-0.65%
2024/03/14	52.2	89.92	51	89.95	89.90	1.2	2,027	0.06%
2024/03/13	35.3	90.15	23.8	90.19	90.40	11.5	2,002	0.58%
2024/03/12	17.4	89.24	56.2	89.64	89.40	-38.8	1,950	-1.99%
2024/03/11	13.2	87.47	15.6	87.83	88.00	-2.3	1,912	-0.12%
2024/03/08	89.4	88.38	89.6	87.52	87.80	-0.2	1,884	-0.01%
2024/03/07	83.8	86.82	106.3	86.59	88.30	-22.5	1,781	-1.27%	大賣/
2024/03/06	57.1	84.89	96.3	84.96	84.90	-39.2	1,677	-2.34%
2024/03/05	11	83.11	3	83.50	83.50	8	1,617	0.50%
2024/03/04	25.1	82.68	1	82.80	82.80	24	1,601	1.50%
2024/03/01	8.2	82.85	6.8	82.97	83.00	1.4	1,588	0.09%
2024/02/29	15.3	81.29	0	0.00	81.30	15.3	1,574	0.97%
2024/02/27	16.4	82.81	1.3	82.88	82.10	15.1	1,555	0.97%
2024/02/26	3.1	83.58	2	83.40	83.40	1.1	1,538	0.07%
2024/02/23	1.2	83.86	3	83.83	83.10	-1.8	1,532	-0.12%
2024/02/22	32	83.33	0.2	83.92	83.40	31.8	1,523	2.09%
2024/02/21	0.2	84.05	2	83.90	83.90	-1.8	1,509	-0.12%
2024/02/20	22.1	84.18	0.3	84.88	83.80	21.8	1,500	1.45%
2024/02/19	13	84.62	11	84.61	84.80	2	1,488	0.14%
2024/02/16	1	84.21	14	84.37	84.30	-13	1,479	-0.88%
2024/02/15	9	83.66	12	83.81	83.60	-3	1,462	-0.21%
2024/02/05	6	84.42	0	84.60	84.30	6	1,447	0.41%
2024/02/02	1	84.50	8.8	84.45	84.30	-7.8	1,436	-0.54%
2024/02/01	4	83.95	3	83.77	84.10	1	1,431	0.07%
2024/01/31	47.2	83.52	4	83.40	83.20	43.2	1,424	3.03%
2024/01/30	27.1	84.04	2	83.85	84.10	25	1,416	1.77%
2024/01/29	9.1	84.48	34.4	84.90	84.90	-25.4	1,409	-1.80%
2024/01/26	40	86.42	1	86.40	85.60	39	1,395	2.80%
2024/01/25	26	87.78	62.2	87.70	87.40	-36.2	1,380	-2.63%
2024/01/24	27.1	85.16	1	85.40	85.00	26.1	1,330	1.96%
2024/01/23	10	85.64	1.2	85.83	85.70	8.8	1,324	0.66%
2024/01/22	9	85.33	6	85.97	86.00	3	1,318	0.23%
2024/01/19	15	85.08	11	85.83	85.60	4	1,313	0.30%
2024/01/18	13	84.32	2	84.30	85.10	11	1,307	0.84%
2024/01/17	10	84.55	1	85.20	84.60	9	1,304	0.69%
2024/01/16	4	85.65	17	85.74	85.30	-13	1,295	-1.00%
2024/01/15	2	86.50	10.2	85.59	86.30	-8.2	1,285	-0.64%
2024/01/12	7	84.80	39	84.67	85.20	-32	1,277	-2.51%
2024/01/11	27.6	83.25	403	83.67	84.40	-375.4	1,270	-29.55%	大賣/鉅額交易
2024/01/10	22.2	84.27	16	84.92	84.30	6.2	1,247	0.49%
2024/01/09	21.2	86.11	14	85.35	85.10	7.2	1,240	0.58%
2024/01/08	7	85.51	10	85.50	85.30	-3	1,227	-0.24%
2024/01/05	44.9	85.32	6	85.62	85.10	38.9	1,217	3.20%
2024/01/04	10.2	86.60	20	87.11	86.30	-9.8	1,191	-0.83%
2024/01/03	22	88.29	19	88.05	87.70	3	1,173	0.26%
2024/01/02	10.1	89.61	17	89.95	88.80	-6.9	1,162	-0.59%
2023/12/29	18	89.49	5	89.76	89.90	13	1,142	1.14%
2023/12/28	23	90.36	13	90.55	90.00	10	1,130	0.88%
2023/12/27	79	90.13	38	90.46	90.50	41	1,114	3.68%
2023/12/26	58.3	88.02	51.5	88.33	88.90	6.7	1,072	0.63%
2023/12/25	94.9	89.36	323	89.52	89.10	-228.1	1,001	-22.78%	大賣/鉅額交易
2023/12/22	7	98.83	8.1	99.22	98.90	-1.1	904	-0.12%
2023/12/21	9.1	98.51	10.2	98.50	98.00	-1.1	879	-0.12%
2023/12/20	50.2	99.37	47.2	99.14	99.80	3.1	850	0.36%
2023/12/19	82	96.55	30	96.71	96.40	52	715	7.27%
2023/12/18	66	96.96	76.1	97.33	98.00	-10.1	670	-1.50%
2023/12/15	108	97.16	94.4	96.69	96.60	13.6	600	2.26%	大買/
2023/12/14	245.4	95.98	77.4	93.31	96.50	168	495	33.90%	大買/鉅額交易
2023/12/13	66.9	87.24	66.7	87.13	88.60	0.2	318	0.06%
2023/12/12	44.6	85.69	21.1	86.08	85.50	23.6	273	8.62%
2023/12/11	38	86.99	119.8	84.16	87.50	-81.8	248	-32.86%	大賣/
2023/12/08	1.1	81.50	1	81.50	81.70	0.1	183	0.03%
2023/12/07	3	81.30	0	0.00	81.40	3	181	1.65%
2023/12/06	13.2	81.64	12	82.12	81.80	1.2	180	0.69%
2023/12/05	1	81.11	0.5	81.46	81.60	0.5	176	0.28%
2023/12/04	6	81.18	0.1	81.42	81.40	5.9	175	3.35%
2023/12/01	4.2	80.75	1	80.70	81.10	3.2	177	1.78%
2023/11/30	1	80.40	0	0.00	80.50	1	178	0.56%
2023/11/29	1	80.30	0	0.00	80.40	1	175	0.57%
2023/11/28	4	80.35	1	80.40	80.50	3	175	1.71%
2023/11/27	4	80.50	0	0.00	80.30	4	175	2.28%
2023/11/24	1	81.10	0.1	81.30	80.80	0.9	176	0.51%
2023/11/22	0	0.00	1	80.10	80.20	-1	171	-0.58%
2023/11/21	3	79.97	1	80.00	79.90	2	171	1.17%
2023/11/20	0.2	80.10	0.1	80.00	79.90	0.1	170	0.06%
2023/11/17	2	80.15	0	80.40	80.20	2	168	1.19%
2023/11/16	2	80.00	7	79.94	80.00	-5	167	-3.00%
2023/11/15	4	79.15	0.2	79.34	79.40	3.8	164	2.32%
2023/11/13	2	78.90	0	0.00	78.80	2	165	1.22%
2023/11/10	1	79.00	0	0.00	78.80	1	164	0.61%
2023/11/09	2	78.95	0	79.00	79.00	2	166	1.20%
2023/11/08	3.1	79.11	0	0.00	79.00	3.1	169	1.83%
2023/11/06	5.1	78.90	7	79.03	79.00	-1.9	170	-1.11%
2023/11/03	5	78.52	0	0.00	78.60	5	170	2.93%
2023/11/02	2.1	78.35	2.2	78.58	78.30	-0.2	171	-0.09%
2023/11/01	11	78.20	2.1	78.46	78.20	8.9	173	5.14%
2023/10/31	7	78.74	0.1	79.00	78.50	6.9	173	3.96%
2023/10/30	1	79.00	1	78.90	78.80	0	176	0.00%
2023/10/27	25.1	78.73	1.5	79.07	78.80	23.6	179	13.16%
2023/10/26	0	78.90	0	0.00	78.80	0	182	0.00%
2023/10/25	3.1	79.22	1	79.10	79.10	2.1	188	1.13%
2023/10/24	0	78.70	0	0.00	78.70	0	192	0.00%
2023/10/23	0.1	78.72	4	78.65	78.60	-3.9	199	-1.95%
2023/10/20	1.1	78.44	0	0.00	78.70	1.1	203	0.55%
2023/10/19	2.2	78.66	1	78.80	78.70	1.2	205	0.56%
2023/10/18	2.1	78.81	0.1	79.20	78.80	2	208	0.94%
2023/10/17	7	79.34	1.5	79.57	79.10	5.5	213	2.58%
2023/10/16	2	79.30	5.5	79.52	79.40	-3.5	213	-1.64%
2023/10/13	8	79.53	0	0.00	79.50	8	217	3.68%
2023/10/12	7	79.50	2	79.70	79.70	5	220	2.27%
2023/10/11	10.2	79.60	6.1	79.80	79.30	4.1	224	1.84%
2023/10/06	1.1	80.15	30	80.06	80.20	-28.9	224	-12.87%
2023/10/05	4	80.80	1.1	80.80	80.70	2.9	223	1.30%
2023/10/04	7	80.30	0	0.00	80.70	7	225	3.11%
2023/10/03	11	80.50	0.1	80.90	80.60	11	228	4.79%
2023/10/02	36	80.43	9	80.67	80.70	27	230	11.73%
2023/09/28	15	80.37	2	80.30	80.30	13	234	5.53%
2023/09/27	0.2	80.90	0	0.00	80.30	0.2	238	0.06%
2023/09/26	0	80.71	0	0.00	80.60	0	243	0.00%
2023/09/25	1	81.00	0	0.00	80.70	1	245	0.41%
2023/09/22	1	80.60	3	80.67	81.00	-2	245	-0.82%
2023/09/21	3	80.40	8	81.44	81.00	-5	246	-2.03%
2023/09/20	2	81.25	2	81.20	81.20	0	245	0.00%
2023/09/19	6.1	81.54	1	81.90	81.80	5.1	246	2.07%
2023/09/18	7	81.63	11	82.05	82.30	-4	247	-1.61%
2023/09/15	9	82.01	1	83.40	82.20	8	246	3.25%
2023/09/14	8	82.35	3.2	82.79	82.80	4.8	242	1.98%
2023/09/13	1	81.21	0	0.00	81.40	1	236	0.44%
2023/09/12	0	0.00	1	81.00	80.80	-1	239	-0.42%
2023/09/11	1	80.90	0	0.00	80.80	1	242	0.41%
2023/09/08	5	80.50	9	80.90	81.00	-4	244	-1.63%
2023/09/06	1	81.30	26.2	81.66	81.60	-25.2	253	-9.93%
2023/09/05	5	80.88	3	81.03	81.00	2	251	0.80%
2023/09/04	3	80.43	0.3	80.10	80.70	2.7	257	1.05%
2023/09/01	4.1	80.12	2	80.30	80.10	2.1	265	0.78%
2023/08/31	51	80.08	1	80.00	80.00	50	268	18.62%
2023/08/30	23	79.89	2	80.00	80.00	21	273	7.68%
2023/08/29	11	79.30	0	0.00	79.30	11	275	3.99%
2023/08/28	14	79.37	0	0.00	79.20	14	279	5.02%
2023/08/25	13	79.55	1	79.00	79.50	12	288	4.16%
2023/08/24	16	79.46	0.4	79.60	79.30	15.6	290	5.36%
2023/08/23	4	79.20	0	0.00	79.30	4	292	1.37%
2023/08/22	8	79.19	0	0.00	79.00	8	294	2.72%
2023/08/21	5	79.40	1	79.30	79.30	4	295	1.36%
2023/08/18	20.1	79.41	0.1	79.90	79.20	20.1	297	6.75%
2023/08/17	8	79.60	7	79.81	79.90	1	297	0.33%
2023/08/16	6.1	79.04	2.6	79.47	79.50	3.5	298	1.18%
2023/08/15	5	79.50	1.4	80.03	79.60	3.6	297	1.22%
2023/08/14	70	80.34	23	80.27	80.20	47	300	15.64%
2023/08/10	60	80.46	0	0.00	80.80	60	298	20.10%
2023/08/09	0	0.00	47.4	81.27	81.00	-47.4	297	-15.96%
2023/08/08	49	80.38	3	80.60	80.10	46	289	15.90%
2023/08/07	52	80.60	0	0.00	80.80	52	290	17.87%
2023/08/04	16	80.49	5	80.96	80.50	11	294	3.74%
2023/08/02	3.1	80.37	4.1	81.27	80.60	-1	293	-0.34%
2023/08/01	7	80.41	5	80.98	80.40	2	291	0.69%
2023/07/31	0.1	80.40	0.2	80.73	80.40	-0.1	290	-0.03%
2023/07/28	13.1	80.39	1	80.29	80.10	12.1	286	4.21%
2023/07/27	9	80.63	21	81.06	80.80	-12	281	-4.26%
2023/07/26	1.2	81.41	26.4	81.23	81.10	-25.2	278	-9.05%
2023/07/25	1	80.00	16	80.10	80.20	-15	272	-5.50%
2023/07/24	14.6	79.44	3	80.27	79.20	11.6	269	4.30%
2023/07/21	0.1	80.00	8	80.22	80.40	-7.9	267	-2.95%
2023/07/20	5.1	79.96	11	79.97	80.00	-6	269	-2.21%
2023/07/19	0	0.00	4	79.18	79.00	-4	264	-1.52%
2023/07/18	10	78.65	3	79.70	79.10	7	267	2.63%
2023/07/17	0	0.00	18	78.97	79.20	-18	268	-6.71%
2023/07/14	2	78.30	1.6	78.52	78.30	0.4	267	0.14%
2023/07/13	4	78.40	3	78.50	78.20	1	266	0.38%
2023/07/12	0.2	79.00	3	79.10	78.60	-2.8	266	-1.07%
2023/07/11	2	79.00	2.5	79.13	78.80	-0.5	269	-0.17%
2023/07/10	7	79.00	0.1	79.50	79.10	6.9	271	2.54%
2023/07/07	20	79.49	2	79.50	79.50	18	274	6.55%
2023/07/06	38	79.72	19	80.03	79.80	19	281	6.76%
2023/07/05	1	79.50	11	80.00	79.50	-10	288	-3.46%
2023/07/04	11.1	79.73	2.1	79.90	79.80	9.1	331	2.74%
2023/07/03	2	79.15	0	0.00	79.10	2	355	0.57%
2023/06/30	0	0.00	1	79.10	79.20	-1	370	-0.28%
2023/06/29	5	79.00	7	79.03	79.00	-2	382	-0.52%
2023/06/28	2	79.20	2.3	79.01	79.00	-0.3	388	-0.08%
2023/06/27	1.1	78.90	0	0.00	78.80	1.1	393	0.27%
2023/06/26	7	78.66	3	79.57	79.20	4	397	1.01%
2023/06/21	0	0.00	1	79.00	78.80	-1	402	-0.25%
2023/06/20	9	79.00	0	0.00	79.00	9	406	2.22%
2023/06/19	0	79.46	4	79.25	79.00	-4	415	-0.96%
2023/06/16	10	79.71	0	0.00	79.50	10	417	2.40%
2023/06/15	2	80.00	1	80.10	80.10	1	417	0.24%
2023/06/14	3	80.20	8	80.51	80.40	-5	420	-1.19%
2023/06/13	7	79.71	11	80.29	80.40	-4	424	-0.94%
2023/06/12	17.1	80.59	4	80.00	80.00	13.1	424	3.08%
2023/06/09	13	81.27	17	81.72	81.50	-4	424	-0.94%
2023/06/08	17	81.57	22	81.49	81.40	-5	427	-1.17%
2023/06/07	9.1	80.94	4.1	80.58	81.00	5	428	1.15%
2023/06/06	16	79.74	13	80.49	79.70	3	437	0.69%
2023/06/05	11	79.65	2.4	80.15	79.60	8.6	470	1.83%
2023/06/02	13	79.04	4	79.12	79.00	9	464	1.94%
2023/06/01	6.8	78.24	0	0.00	78.60	6.8	462	1.47%
2023/05/31	7	78.94	9.1	79.08	78.60	-2.1	460	-0.45%
2023/05/30	4	77.78	0	0.00	78.00	4	453	0.88%
2023/05/29	2	77.60	0	77.80	77.80	2	456	0.44%
2023/05/26	2.1	77.51	1.6	77.64	77.40	0.5	466	0.11%
2023/05/25	0.1	77.50	0	0.00	77.60	0.1	467	0.02%
2023/05/24	2	77.20	1	77.40	77.60	1	465	0.21%
2023/05/23	2	77.50	0	0.00	77.40	2	464	0.44%
2023/05/22	3	77.13	4	77.43	77.40	-1	463	-0.21%
2023/05/19	1.1	76.50	0	0.00	76.70	1.1	462	0.23%
2023/05/18	13	76.30	3	76.40	76.50	10	462	2.16%
2023/05/17	0.1	76.30	1	76.40	76.20	-0.9	458	-0.20%
2023/05/16	4	75.68	0	0.00	75.60	4	458	0.87%
2023/05/15	2	75.90	0	0.00	75.60	2	457	0.44%
2023/05/12	0	76.20	1	76.00	75.90	-1	456	-0.22%
2023/05/11	11	76.26	0	0.00	75.80	11	457	2.40%
2023/05/10	16	75.46	13	76.28	77.10	3	456	0.66%
2023/05/08	0	77.50	16	76.84	77.00	-16	460	-3.47%
2023/05/04	1	77.30	1	77.30	77.50	0	464	0.00%
2023/05/02	1	76.40	0	0.00	76.60	1	467	0.21%
2023/04/27	1	75.11	0	75.40	75.10	1	469	0.22%
2023/04/26	2	75.15	0	0.00	75.20	2	469	0.43%
2023/04/25	17.1	75.67	3	76.03	75.20	14.1	469	3.01%
2023/04/24	0.1	76.76	3	76.50	76.40	-3	465	-0.63%
2023/04/21	1	76.30	7	76.43	76.50	-6	468	-1.28%
2023/04/20	8	76.98	2	77.00	77.00	6	463	1.30%
2023/04/19	3	77.40	2	77.35	77.10	1	459	0.22%
2023/04/18	1	77.40	0	0.00	77.40	1	457	0.22%
2023/04/17	2	77.80	0	79.30	77.90	2	454	0.44%
2023/04/14	2	77.70	4.1	77.65	77.80	-2.1	451	-0.47%
2023/04/13	2	77.55	1	77.70	77.70	1	446	0.22%
2023/04/12	1	77.90	0	78.00	77.80	1	442	0.23%
2023/04/11	2	78.00	3	77.70	78.10	-1	436	-0.23%
2023/04/10	10.1	77.22	3	77.07	76.90	7.1	427	1.66%
2023/04/07	8.6	76.66	15	76.79	77.00	-6.4	414	-1.54%
2023/04/06	20.6	82.09	12	82.58	82.20	8.6	367	2.33%
2023/03/31	15.2	83.01	2	82.70	82.70	13.2	338	3.91%
2023/03/30	1.1	82.43	5	82.66	83.00	-3.9	323	-1.20%
2023/03/29	0.1	82.10	5	81.78	81.90	-4.9	310	-1.58%
2023/03/28	3.4	81.85	0.4	82.49	81.70	3	305	0.97%
2023/03/27	2	81.95	5	82.00	82.10	-3	297	-1.00%
2023/03/24	2	82.60	0	0.00	82.20	2	292	0.69%
2023/03/23	1	82.50	1	82.50	82.50	0	285	0.00%
2023/03/22	6	82.68	3	82.43	82.60	3	279	1.08%
2023/03/21	0	81.67	0	0.00	81.40	0	269	0.01%
2023/03/20	0	81.45	3	80.30	81.30	-3	264	-1.14%
2023/03/17	1	80.30	2	80.30	80.30	-1	260	-0.38%
2023/03/16	3.4	80.07	16	80.26	79.80	-12.6	254	-4.95%
2023/03/15	2.4	82.78	8	81.75	81.30	-5.6	248	-2.26%
2023/03/14	0	82.50	1	82.00	82.50	-1	245	-0.41%
2023/03/13	7.1	81.96	7.1	81.75	82.00	0.1	239	0.02%
2023/03/10	2	82.50	1	83.20	82.40	1	236	0.42%
2023/03/09	28	84.53	6.2	84.16	84.00	21.8	227	9.58%
2023/03/08	34	83.32	36.3	83.41	84.10	-2.3	214	-1.06%
2023/03/07	2	80.60	1	80.70	80.60	1	177	0.56%
2023/03/06	1.2	80.53	1	80.40	80.50	0.2	176	0.09%
2023/03/03	0.1	80.54	1.1	80.48	80.40	-1	175	-0.56%
2023/03/02	1.7	80.23	7	80.01	80.30	-5.3	175	-3.01%
2023/03/01	6.1	81.07	2	82.15	80.70	4.1	173	2.36%
2023/02/24	6	81.87	6	80.96	81.90	0	167	-0.02%
2023/02/23	6	79.23	0.1	81.50	79.70	5.9	154	3.84%
2023/02/22	3	79.03	0	0.00	79.10	3	152	1.97%
2023/02/21	0.1	79.59	0	0.00	79.10	0.1	154	0.04%
2023/02/20	1	79.00	0	0.00	79.00	1	155	0.65%
2023/02/17	2	78.60	0	0.00	78.80	2	154	1.30%
2023/02/16	4	79.15	0	0.00	79.10	4	154	2.59%
2023/02/15	2	79.15	0	79.80	78.90	2	156	1.28%
2023/02/14	0.1	79.39	0.7	79.30	79.70	-0.6	157	-0.40%
2023/02/13	0.1	78.61	2.1	78.94	79.00	-2	164	-1.24%
2023/02/10	0	79.80	0	0.00	79.00	0	165	0.00%
2023/02/09	0	79.10	1.2	78.77	79.10	-1.2	164	-0.70%
2023/02/08	2	79.05	1.2	79.11	79.10	0.8	162	0.52%
2023/02/07	1	78.80	4.1	78.73	79.10	-3.1	160	-1.92%
2023/02/06	0	78.00	8	77.66	77.80	-8	155	-5.14%
2023/02/03	4	77.38	4.2	77.16	77.70	-0.2	153	-0.13%
2023/02/02	0.1	77.20	0.2	77.40	77.50	-0.1	149	-0.10%
2023/02/01	1.2	76.72	3	76.93	76.60	-1.8	145	-1.23%
2023/01/31	0.1	76.80	1.2	76.40	76.60	-1.1	141	-0.78%
2023/01/30	0	0.00	30	75.53	75.70	-30	139	-21.51%
2023/01/17	2.1	75.40	0	0.00	75.30	2.1	137	1.49%
2023/01/16	1.1	74.61	0	0.00	74.30	1.1	136	0.77%
2023/01/13	2	75.15	0	0.00	74.80	2	135	1.47%
2023/01/12	1.2	75.27	0	0.00	75.30	1.2	134	0.89%
2023/01/11	0	75.75	5	75.62	75.80	-5	133	-3.74%
2023/01/10	1	74.70	0	0.00	74.50	1	129	0.77%
2023/01/09	3.1	74.46	4	74.48	74.40	-0.9	130	-0.71%
2023/01/06	15.1	73.77	0	0.00	74.00	15.1	130	11.54%
2023/01/05	1	73.50	0	0.00	73.40	1	131	0.76%
2023/01/04	1	73.20	0	0.00	73.00	1	133	0.75%
2022/12/30	1	72.90	0	0.00	73.00	1	136	0.73%
2022/12/29	0	0.00	2	72.70	72.70	-2	137	-1.46%
2022/12/28	0.2	73.60	0	0.00	73.00	0.2	136	0.15%
2022/12/27	1.1	73.61	0	0.00	73.80	1.1	137	0.76%
2022/12/22	0	0.00	74	73.16	73.20	-74	139	-52.94%
2022/12/21	1	73.60	0	0.00	73.30	1	143	0.70%
2022/12/20	12.1	74.01	0	0.00	73.60	12.1	143	8.42%
2022/12/19	0	75.80	2	74.90	74.80	-2	144	-1.38%
2022/12/16	0.2	74.80	0	0.00	74.80	0.2	145	0.15%
2022/12/15	1	74.80	0	0.00	75.10	1	145	0.69%
2022/12/14	2	75.00	3	75.10	75.00	-1	146	-0.66%
2022/12/13	0	75.45	1	75.00	74.70	-1	145	-0.68%
2022/12/12	26	74.79	0	0.00	74.90	26	146	17.77%
2022/12/09	3	75.20	1	75.30	75.30	2	147	1.35%
2022/12/08	5	74.82	0	0.00	75.00	5	148	3.38%
2022/12/07	5	74.76	3	75.20	75.10	2	148	1.35%
2022/12/06	42	76.19	3	75.90	75.70	39	148	26.26%
2022/12/02	4.1	76.12	9	76.03	75.90	-5	145	-3.40%
2022/12/01	3	75.27	2.1	75.54	75.30	1	143	0.66%
2022/11/30	5	74.98	3	74.87	74.50	2	147	1.36%
2022/11/28	1.1	73.03	0	0.00	73.40	1.1	147	0.75%
2022/11/25	5	73.34	0	0.00	73.10	5	148	3.36%
2022/11/24	2	73.50	4	73.65	73.90	-2	149	-1.34%
2022/11/23	0	72.80	0	0.00	72.90	0	147	0.00%
2022/11/21	3	72.77	0	0.00	72.20	3	149	2.01%
2022/11/17	4	73.20	28	73.19	73.20	-24	149	-16.05%
2022/11/16	0.1	72.60	0	0.00	72.10	0.1	149	0.05%
2022/11/15	2	72.15	1	72.40	72.40	1	150	0.66%
2022/11/14	1	72.60	0	0.00	72.30	1	155	0.64%
2022/11/11	3	72.47	1	72.60	72.10	2	156	1.28%
2022/11/10	1	71.20	2	71.55	72.00	-1	155	-0.64%
2022/11/09	7	71.77	3	71.80	70.20	4	153	2.60%
2022/11/08	2.1	72.50	0	0.00	72.20	2.1	149	1.40%
2022/11/07	0	0.00	1	71.90	72.00	-1	150	-0.66%
2022/11/04	0.1	71.11	0	0.00	71.60	0.1	155	0.07%
2022/11/03	0.1	71.30	0	0.00	71.30	0.1	162	0.03%
2022/11/02	0.3	70.80	0	0.00	70.80	0.3	163	0.18%
2022/11/01	0	0.00	2	69.50	69.80	-2	164	-1.22%
2022/10/28	1	67.80	1	68.40	68.00	0	166	0.00%
2022/10/27	0	68.10	0	0.00	68.40	0	167	0.00%
2022/10/26	2	68.00	0	0.00	67.60	2	169	1.18%
2022/10/25	0	69.45	0	0.00	68.90	0	169	0.00%
2022/10/21	1	69.00	0	0.00	69.30	1	170	0.59%
2022/10/20	0.1	69.00	0	0.00	69.20	0.1	176	0.03%
2022/10/18	0	69.90	0	0.00	70.00	0	177	0.00%
2022/10/17	0	68.60	0	0.00	69.40	0	177	0.00%
2022/10/14	0	69.35	1	69.70	69.60	-1	177	-0.56%
2022/10/13	2	69.10	1	67.94	68.20	1	181	0.54%
2022/10/12	0	70.55	0	0.00	70.40	0	182	0.00%
2022/10/11	0.1	71.20	0	0.00	70.60	0.1	184	0.03%
2022/10/07	8	72.51	8	72.54	72.60	0	186	0.00%
2022/10/06	0	0.00	0	72.20	71.80	0	186	0.00%
2022/10/05	1	71.80	2	72.35	71.80	-1	187	-0.53%
2022/10/04	0	71.40	5	71.80	71.80	-5	189	-2.64%
2022/09/30	1	69.10	1	69.40	70.60	0	193	0.00%
2022/09/28	1.2	70.13	1	72.09	69.10	0.2	199	0.10%
2022/09/27	0	0.00	2	72.20	72.40	-2	198	-1.01%
2022/09/26	1.2	73.06	51	72.42	72.20	-49.8	203	-24.55%
2022/09/23	0	0.00	0.1	75.80	75.30	-0.1	211	-0.02%
2022/09/22	0	0.00	3	74.07	75.40	-3	219	-1.37%
2022/09/21	2.1	74.70	0	0.00	74.60	2.1	220	0.95%
2022/09/20	0	0.00	0	75.20	75.00	0	221	0.00%
2022/09/19	3	75.07	0	0.00	75.00	3	224	1.35%
2022/09/16	1	75.80	0	76.58	75.50	1	227	0.44%
2022/09/15	1	76.50	0	0.00	76.50	1	229	0.44%
2022/09/14	2	76.10	1	75.63	76.40	1	234	0.42%
2022/09/13	0	0.00	2	76.40	76.90	-2	235	-0.85%
2022/09/12	2	75.60	1	75.50	75.50	1	240	0.42%
2022/09/08	1.1	75.12	1	75.70	75.60	0.1	243	0.02%
2022/09/07	3	75.03	2	75.30	75.00	1	246	0.41%
2022/09/06	12.1	75.46	1	76.50	75.60	11.1	247	4.49%
2022/09/05	4.1	76.71	1	76.60	76.60	3.1	244	1.27%
2022/09/02	4	77.88	0	0.00	77.70	4	245	1.63%
2022/09/01	5	78.80	2	79.05	78.60	3	247	1.21%
2022/08/31	0	0.00	6	79.43	79.60	-6	247	-2.43%
2022/08/30	0.3	79.00	0	0.00	78.50	0.3	249	0.12%
2022/08/29	5	78.14	2	78.10	78.30	3	250	1.20%
2022/08/26	0	0.00	1.1	79.90	79.60	-1.1	250	-0.44%
2022/08/24	5	79.50	0	0.00	79.30	5	257	1.94%
2022/08/23	2.2	78.79	0	0.00	79.90	2.2	258	0.85%
2022/08/22	10	79.35	1	80.40	79.30	9	260	3.46%
2022/08/19	0	0.00	1.1	79.23	79.90	-1.1	260	-0.42%
2022/08/18	0	0.00	1	77.70	78.20	-1	258	-0.39%
2022/08/17	5.1	77.15	0	0.00	77.20	5.1	259	1.96%
2022/08/16	2.1	78.06	0	0.00	78.00	2.1	260	0.81%
2022/08/15	0.2	79.00	3	79.13	79.00	-2.8	261	-1.07%
2022/08/12	0.3	78.60	2	78.75	78.60	-1.7	264	-0.64%
2022/08/11	1	77.40	2	77.85	77.90	-1	268	-0.37%
2022/08/10	3	75.10	6.1	75.70	77.20	-3.1	274	-1.13%
2022/08/09	0	0.00	2	74.05	74.50	-2	272	-0.73%
2022/08/08	0	0.00	2	73.30	73.40	-2	276	-0.72%
2022/08/05	2	72.45	1	72.50	72.90	1	280	0.36%
2022/08/04	9	72.01	11	72.08	72.10	-2	285	-0.69%
2022/08/03	0	73.80	0	0.00	73.20	0	291	0.00%
2022/08/02	5	73.40	1	72.80	73.10	4	303	1.32%
2022/08/01	1	74.59	2	74.25	74.50	-1	315	-0.31%
2022/07/29	0.1	73.40	1	73.60	73.70	-0.9	325	-0.28%
2022/07/28	1	73.30	1	73.70	73.20	0	329	0.00%
2022/07/27	1	71.90	0	0.00	73.20	1	332	0.30%
2022/07/26	1	71.30	0	0.00	71.40	1	331	0.30%
2022/07/25	0	0.00	1	72.20	72.10	-1	335	-0.30%
2022/07/21	1	73.00	2	72.95	73.00	-1	362	-0.27%
2022/07/20	0.1	73.30	3	73.00	72.40	-2.9	371	-0.78%
2022/07/19	5	72.46	1.1	72.87	72.40	3.9	379	1.03%
2022/07/18	0	0.00	1	70.90	71.20	-1	380	-0.26%
2022/07/15	1	68.90	3	69.16	68.70	-2	380	-0.53%
2022/07/14	1	67.90	0	67.70	68.10	1	384	0.26%
2022/07/12	6	66.13	6	65.92	65.90	0	394	0.00%
2022/07/11	0	67.45	0	68.23	67.70	0	404	0.00%
2022/07/08	3.1	67.44	11	68.04	68.10	-8	412	-1.93%
2022/07/07	0	0.00	10	66.45	66.70	-10	422	-2.37%
2022/07/06	5	65.92	7	65.44	65.30	-2	431	-0.46%
2022/07/05	2	66.25	0	0.00	66.10	2	458	0.44%
2022/07/04	5	66.40	1	66.10	66.30	4	482	0.83%
2022/07/01	12.1	68.81	7	67.81	67.10	5.1	505	1.00%
2022/06/30	12.1	70.83	13	70.87	71.30	-0.9	586	-0.16%
2022/06/29	6	73.22	2	74.30	73.10	4	646	0.62%
2022/06/28	2	74.30	0	0.00	74.00	2	693	0.29%
2022/06/27	0	0.00	10	74.77	74.90	-10	737	-1.36%
2022/06/24	1	73.30	1	74.70	73.70	0	773	0.00%
2022/06/23	13.1	73.80	3	74.10	73.50	10.1	799	1.26%
2022/06/22	7.7	75.44	3.2	74.66	74.70	4.5	817	0.55%
2022/06/21	1	75.70	2	76.00	76.80	-1	834	-0.12%
2022/06/20	13.1	76.31	9	75.96	75.60	4.1	850	0.48%
2022/06/17	4	77.28	0.1	77.50	77.20	3.9	862	0.45%
2022/06/16	7	78.67	2	79.00	78.00	5	893	0.56%
2022/06/15	0.2	79.69	1	80.30	79.70	-0.8	913	-0.09%
2022/06/13	0	80.00	1	79.60	79.60	-1	992	-0.10%
2022/06/10	4	80.10	6	79.95	80.20	-2	1,047	-0.19%
2022/06/09	2.7	79.48	4	79.70	79.50	-1.3	1,084	-0.12%
2022/06/07	0	79.90	0	0.00	79.20	0	1,403	0.00%
2022/06/06	7	80.11	1	80.20	79.70	6	1,431	0.42%
2022/06/02	2.2	81.05	0	0.00	80.60	2.2	1,439	0.15%
2022/06/01	2	80.10	0	0.00	80.30	2	1,452	0.14%
2022/05/31	0.1	79.60	1.2	79.43	79.60	-1.1	1,452	-0.08%
2022/05/30	3	79.00	3	79.43	79.40	0	1,454	0.00%
2022/05/27	2.3	78.10	1	78.30	78.30	1.3	1,452	0.09%
2022/05/26	5	78.14	3	78.37	77.80	2	1,453	0.14%
2022/05/25	2.1	77.50	3	77.17	77.40	-0.9	1,457	-0.06%
2022/05/24	1	79.10	1	77.50	77.50	0	1,471	0.00%
2022/05/23	0	0.00	6	78.58	78.60	-6	1,472	-0.41%
2022/05/20	2.1	79.20	1	79.60	79.10	1.1	1,474	0.07%
2022/05/19	1	77.60	4	77.93	78.80	-3	1,473	-0.20%
2022/05/18	5.1	78.25	1	79.40	79.00	4.1	1,471	0.28%
2022/05/17	1	76.30	0	0.00	76.80	1	1,466	0.07%
2022/05/16	21.1	76.80	10.1	76.87	76.10	11	1,463	0.75%
2022/05/13	9	75.49	17	75.39	76.60	-8	1,462	-0.55%
2022/05/12	49.1	74.95	1.1	75.82	75.00	48	1,474	3.26%
2022/05/11	2.1	75.49	42	75.38	75.50	-39.9	1,472	-2.71%
2022/05/10	11.3	75.21	39	75.22	75.40	-27.7	1,469	-1.88%
2022/05/09	10.2	78.18	5	77.68	77.50	5.2	1,463	0.36%
2022/05/06	4.5	78.84	8.8	79.22	80.20	-4.3	1,455	-0.29%
2022/05/05	3.2	80.62	0.1	80.10	80.30	3.1	1,452	0.21%
2022/05/04	1	80.00	2.1	80.15	80.00	-1.1	1,501	-0.07%
2022/05/03	4.6	79.56	3.1	79.47	79.20	1.5	1,502	0.10%
2022/04/29	1	81.20	2.1	81.07	80.30	-1.1	1,506	-0.08%
2022/04/28	1	79.80	0	0.00	80.00	1	1,512	0.07%
2022/04/27	5.5	78.63	10	79.39	80.40	-4.5	1,511	-0.30%
2022/04/26	6.7	82.36	27	82.99	82.30	-20.3	1,505	-1.35%
2022/04/25	7.4	83.91	9	84.01	83.80	-1.6	1,510	-0.11%
2022/04/22	0	0.00	1.1	87.32	87.10	-1.1	1,525	-0.07%
2022/04/21	5	87.42	27	87.58	87.60	-22	1,558	-1.41%
2022/04/20	4	87.40	0	0.00	87.50	4	1,581	0.25%
2022/04/19	2	88.10	40	87.70	87.80	-38	1,580	-2.40%
2022/04/18	1.3	87.60	9.1	87.43	87.60	-7.8	1,578	-0.49%
2022/04/15	6	87.15	49.2	87.13	87.30	-43.2	1,574	-2.74%
2022/04/14	5	87.98	3	88.20	88.00	2	1,568	0.13%
2022/04/13	10.1	88.12	1.3	88.32	88.30	8.8	1,563	0.56%
2022/04/12	4.5	87.31	3.1	87.63	87.10	1.4	1,553	0.09%
2022/04/11	43.1	89.41	44.1	89.24	88.50	-1	1,545	-0.07%
2022/04/08	30.3	93.10	19.5	93.12	92.00	10.8	1,521	0.71%
2022/04/07	35.6	95.06	6	95.12	94.00	29.6	1,508	1.96%
2022/04/06	45.5	95.05	10	95.56	96.20	35.5	1,481	2.40%
2022/04/01	18.4	112.35	56	112.89	113.00	-37.6	1,391	-2.71%
2022/03/31	33.2	112.06	3.1	112.03	111.50	30.1	1,325	2.27%
2022/03/30	12	112.67	67.1	112.77	112.50	-55.1	1,280	-4.30%
2022/03/29	24.4	113.64	11	114.00	113.50	13.4	1,237	1.08%
2022/03/28	8	113.69	5.1	114.01	114.00	2.9	1,207	0.24%
2022/03/25	9	115.33	3	115.17	114.50	6	1,192	0.50%
2022/03/24	2	115.50	17	115.50	115.50	-15	1,173	-1.28%
2022/03/23	7.2	114.51	9	114.67	114.50	-1.8	1,160	-0.16%
2022/03/22	13	113.73	11.1	113.91	114.50	1.9	1,149	0.17%
2022/03/21	21.2	113.67	9.5	114.08	113.50	11.7	1,136	1.03%
2022/03/18	4	115.50	7.9	115.75	115.50	-3.9	1,104	-0.35%
2022/03/17	17	116.50	21.5	116.50	116.50	-4.5	1,089	-0.41%
2022/03/16	53.4	116.78	123.7	114.66	115.00	-70.3	1,066	-6.59%	大賣/
2022/03/15	135.2	120.17	33.1	119.92	118.00	102.1	1,019	10.02%	大買/鉅額交易
2022/03/14	27	120.57	26.7	120.65	121.00	0.3	967	0.03%
2022/03/11	34.5	119.15	44.9	119.50	120.00	-10.4	932	-1.11%
2022/03/10	93.2	119.57	566.9	120.93	119.50	-473.7	871	-54.33%	大賣/鉅額交易
2022/03/09	0	0.00	22.7	111.00	111.00	-22.7	627	-3.62%
2022/03/08	3.3	100.35	14	101.00	101.00	-10.7	610	-1.75%
2022/03/07	1.1	101.02	8.1	101.86	101.50	-7	616	-1.14%
2022/03/04	1	102.00	6	102.00	102.50	-5	641	-0.78%
2022/03/03	51	102.30	2	102.25	102.50	49	652	7.51%
2022/03/02	0.1	101.01	5	100.60	101.00	-4.9	670	-0.74%
2022/03/01	6	100.83	1	100.50	101.00	5	681	0.73%
2022/02/25	13	99.93	2	99.60	99.60	11	694	1.58%
2022/02/24	8.1	100.49	8.2	100.07	100.00	-0.2	714	-0.02%
2022/02/23	10	101.50	0.3	102.02	102.00	9.7	700	1.38%
2022/02/22	19.2	101.63	4.1	101.51	101.00	15.1	700	2.15%
2022/02/21	12	103.00	3.2	103.31	103.00	8.8	698	1.26%
2022/02/18	10	102.00	2	102.25	102.00	8	694	1.15%
2022/02/17	8.1	101.87	3	101.67	102.00	5.1	693	0.73%
2022/02/16	16.1	101.16	3	101.33	101.00	13.1	692	1.89%
2022/02/15	2.1	100.52	5	101.10	100.50	-2.9	691	-0.42%
2022/02/14	18.2	100.27	1.5	100.50	100.00	16.7	689	2.42%
2022/02/11	0	0.00	13	103.42	103.00	-13	679	-1.91%
2022/02/10	5	103.50	0	0.00	103.50	5	679	0.74%
2022/02/09	3.3	103.68	0	105.00	103.00	3.3	688	0.49%
2022/02/08	2	102.50	0	0.00	103.50	2	687	0.29%
2022/02/07	3	102.17	0	103.00	102.00	3	683	0.44%
2022/01/26	32	101.26	69	101.98	101.50	-37	679	-5.44%
2022/01/25	50	103.55	3	103.17	103.00	47	634	7.40%
2022/01/24	4	101.50	4	101.88	103.50	0	648	0.00%
2022/01/21	16.1	104.56	10	104.70	104.00	6.1	702	0.86%
2022/01/20	11	106.82	1	106.50	106.50	10	701	1.42%
2022/01/19	6	107.41	9.1	106.34	107.50	-3.1	707	-0.43%
2022/01/18	15.2	107.30	2.1	107.28	106.50	13.1	702	1.87%
2022/01/17	20.2	108.52	20	109.03	108.50	0.2	693	0.03%
2022/01/14	14.1	106.88	17.3	106.36	108.00	-3.2	668	-0.48%
2022/01/13	15.1	105.40	19	105.11	105.50	-3.9	638	-0.61%
2022/01/12	5.1	102.00	8	102.44	102.50	-2.9	617	-0.47%
2022/01/11	3	101.50	0	0.00	102.00	3	618	0.49%
2022/01/10	6.1	101.50	0	0.00	101.50	6.1	622	0.98%
2022/01/07	40.1	101.50	5	101.50	101.50	35.1	622	5.64%
2022/01/06	6.1	101.92	3	101.67	101.50	3.1	625	0.50%
2022/01/05	2	102.00	0	0.00	101.50	2	626	0.32%
2022/01/04	61	101.51	11.6	102.07	102.50	49.4	625	7.89%
2022/01/03	1.3	103.24	9	102.28	102.50	-7.7	624	-1.23%
2021/12/30	2.2	102.00	7	102.36	102.50	-4.8	621	-0.77%
2021/12/29	0	0.00	1	100.50	101.00	-1	610	-0.16%
2021/12/28	1	100.00	1	100.50	100.50	0	613	0.00%
2021/12/27	0	0.00	5.3	100.47	101.00	-5.3	618	-0.86%
2021/12/24	1	100.49	12	100.23	100.50	-11	624	-1.76%
2021/12/23	1	99.10	1.1	99.50	99.40	-0.1	621	-0.02%
2021/12/22	12	99.00	0	99.10	98.50	12	629	1.91%
2021/12/21	3	100.17	9	100.22	100.00	-6	621	-0.97%
2021/12/20	4	98.20	5	97.86	98.40	-1	609	-0.16%
2021/12/17	5	98.64	0	0.00	98.40	5	611	0.82%
2021/12/16	14	99.59	1	99.71	99.40	13	607	2.13%
2021/12/15	4	99.92	3	100.10	99.80	1	604	0.17%
2021/12/14	3	100.33	0.1	100.50	100.00	2.9	604	0.48%
2021/12/13	1	100.00	7	100.93	101.00	-6	600	-1.00%
2021/12/10	1.2	100.00	68.3	99.93	100.00	-67.1	597	-11.23%
2021/12/09	48	100.57	41	100.02	100.00	7	599	1.17%
2021/12/08	23.1	101.00	27	101.65	101.50	-3.9	596	-0.65%
2021/12/07	12	100.79	15	101.20	101.00	-3	598	-0.50%
2021/12/06	20	101.20	15	101.43	100.50	5	599	0.83%
2021/12/03	4	99.80	5	100.32	100.50	-1	590	-0.17%
2021/12/02	6.1	100.20	22.3	100.23	99.60	-16.1	594	-2.72%
2021/12/01	21	101.76	34	101.96	101.50	-13	600	-2.17%
2021/11/30	69.4	105.97	27	104.52	103.00	42.3	596	7.10%
2021/11/29	3.1	100.02	7	99.46	101.50	-3.9	574	-0.68%
2021/11/26	24	100.87	21.2	101.75	101.00	2.8	567	0.49%
2021/11/25	18	99.99	11.1	99.63	100.00	6.9	552	1.25%
2021/11/24	24	98.72	10	98.90	99.00	14	541	2.59%
2021/11/23	21.1	97.16	12.1	97.20	98.30	8.9	528	1.69%
2021/11/22	5	94.90	14	95.00	94.90	-9	504	-1.78%
2021/11/19	3	94.73	11	94.54	94.40	-8	509	-1.57%
2021/11/18	4.1	94.75	0	0.00	94.90	4.1	509	0.79%
2021/11/17	0	0.00	0.2	95.50	95.40	-0.2	511	-0.04%
2021/11/16	1	95.10	4	95.30	95.20	-3	519	-0.58%
2021/11/15	6	94.60	5	94.84	94.80	1	529	0.19%
2021/11/12	0	0.00	4	94.40	93.80	-4	540	-0.74%
2021/11/11	11.1	93.47	6	93.42	93.60	5.1	559	0.90%
2021/11/10	6.1	92.99	5	93.52	93.60	1.1	581	0.18%
2021/11/09	2.2	93.55	2.2	93.89	93.90	0	584	0.00%
2021/11/08	17	94.30	7	94.19	93.90	10	587	1.71%
2021/11/05	5	96.96	1	96.90	96.50	4	585	0.68%
2021/11/04	1	97.70	5.1	97.74	97.60	-4.1	589	-0.69%
2021/11/03	1	97.20	0	0.00	97.40	1	592	0.17%
2021/11/02	0	0.00	2	98.35	97.70	-2	597	-0.33%
2021/11/01	18.1	98.03	26	98.20	97.80	-8	597	-1.33%
2021/10/29	8	95.91	1	96.00	96.00	7	584	1.20%
2021/10/28	5	96.30	9	96.40	96.50	-4	526	-0.75%
2021/10/27	14	94.88	18	94.91	96.00	-4	532	-0.75%
2021/10/26	8	94.14	2	94.20	94.30	6	527	1.14%
2021/10/25	4	93.28	10	94.17	94.50	-6	525	-1.14%
2021/10/22	1	94.70	9	94.87	94.70	-8	533	-1.50%
2021/10/21	3	94.50	3	95.20	94.70	0	537	0.00%
2021/10/20	3.2	94.50	3	94.40	94.50	0.2	538	0.03%
2021/10/19	4	94.45	6	94.37	94.50	-2	539	-0.37%
2021/10/18	3	93.27	5	93.78	93.30	-2	542	-0.37%
2021/10/15	8	91.65	6.8	91.64	92.00	1.2	557	0.22%
2021/10/14	2	90.90	2.3	91.71	90.80	-0.3	570	-0.05%
2021/10/13	15	92.39	1	94.10	91.90	14	574	2.44%
2021/10/12	3	93.70	2	93.95	93.50	1	615	0.16%
2021/10/08	1	94.50	2	95.10	94.20	-1	666	-0.15%
2021/10/07	3	93.83	2	93.30	93.90	1	688	0.15%
2021/10/06	2	92.85	5	92.84	92.80	-3	717	-0.42%
2021/10/05	20	91.30	2	91.70	92.50	18	732	2.46%
2021/10/04	29.1	93.59	2	92.65	92.00	27.1	754	3.59%
2021/10/01	19	94.74	17	94.80	94.00	2	758	0.27%
2021/09/30	2	96.50	2	96.35	96.60	0	764	0.00%
2021/09/29	6	96.12	15	96.55	96.10	-9	792	-1.14%
2021/09/28	1	96.80	1	97.20	97.40	0	848	0.00%
2021/09/27	56	97.75	1	97.60	97.50	55	923	5.96%
2021/09/24	11	97.67	4.1	97.86	97.80	6.9	939	0.73%
2021/09/23	2.1	95.96	4	95.30	96.90	-1.9	952	-0.20%
2021/09/22	4	94.08	1	94.50	94.10	3	972	0.31%
2021/09/17	3.1	95.14	2	95.65	95.00	1.1	985	0.11%
2021/09/16	5	95.82	1	95.70	95.90	4	1,048	0.38%
2021/09/15	1.1	96.60	1	96.10	96.00	0.1	1,179	0.01%
2021/09/14	120	98.03	7.3	97.57	97.70	112.7	1,188	9.48%	大買/鉅額交易
2021/09/13	82	96.60	3	96.73	96.90	79	1,188	6.65%
2021/09/10	67	95.45	2	95.10	95.60	65	1,197	5.43%
2021/09/09	1.1	94.64	1	93.50	94.70	0.1	1,206	0.01%
2021/09/08	4.1	93.85	2	94.75	93.70	2.1	1,204	0.17%
2021/09/07	4.1	95.38	6	96.27	95.40	-1.9	1,203	-0.16%
2021/09/06	25.2	97.18	57.2	97.88	96.00	-32	1,199	-2.67%
2021/09/03	51.1	95.70	23	95.12	96.00	28.1	1,184	2.37%
2021/09/02	20	97.07	39	97.01	97.00	-19	1,177	-1.61%
2021/09/01	2	92.86	1	93.50	94.00	1	1,161	0.09%
2021/08/31	36	94.04	4	94.23	93.20	32	1,161	2.76%
2021/08/30	2	93.40	3	93.30	93.50	-1	1,170	-0.09%
2021/08/27	2.1	92.95	1	92.60	93.00	1.1	1,174	0.09%
2021/08/26	1	92.81	3	92.80	92.60	-2	1,176	-0.17%
2021/08/25	10.1	92.55	11	92.36	93.30	-0.9	1,184	-0.08%
2021/08/24	4	91.00	1	91.01	90.80	3	1,182	0.25%
2021/08/23	4.1	90.98	22	91.13	91.00	-17.9	1,187	-1.51%
2021/08/20	7.1	89.90	9	90.13	89.90	-1.9	1,187	-0.16%
2021/08/19	21.1	90.91	3	90.77	90.30	18.1	1,213	1.49%
2021/08/18	11.1	92.44	5	92.42	92.60	6.1	1,212	0.50%
2021/08/17	11	91.92	30.5	92.10	95.30	-19.5	1,209	-1.61%
2021/08/16	34.3	92.28	34.5	92.66	91.70	-0.2	1,194	-0.02%
2021/08/13	19	97.65	6.3	97.99	97.30	12.7	1,178	1.08%
2021/08/12	12	99.18	2.2	100.18	98.80	9.8	1,178	0.83%
2021/08/11	14.3	99.11	9.8	99.60	100.00	4.5	1,182	0.38%
2021/08/10	12.2	99.54	5	99.34	99.30	7.2	1,189	0.61%
2021/08/09	5	100.60	7	100.86	100.00	-2	1,204	-0.17%
2021/08/06	16.4	100.39	4	100.38	100.50	12.4	1,225	1.01%
2021/08/05	6.6	100.55	8	101.13	101.00	-1.4	1,244	-0.11%
2021/08/04	8.1	101.07	7	101.50	101.00	1.1	1,276	0.09%
2021/08/03	4	100.63	23	101.43	101.50	-19	1,295	-1.47%
2021/08/02	15	100.29	5	100.48	100.50	10	1,303	0.77%
2021/07/30	3.1	101.50	13	101.54	101.50	-9.9	1,308	-0.76%
2021/07/29	7	102.00	4	102.38	102.00	3	1,337	0.22%
2021/07/28	15.1	100.40	10	101.15	103.00	5.1	1,349	0.38%
2021/07/27	4	104.13	5.2	103.68	102.00	-1.2	1,386	-0.09%
2021/07/26	2.1	103.26	1	103.00	104.00	1.1	1,408	0.08%
2021/07/23	5.1	103.02	4	103.00	102.50	1.1	1,414	0.08%
2021/07/22	8.3	102.67	3	103.33	103.50	5.3	1,425	0.37%
2021/07/21	35.5	103.09	28.6	104.98	102.50	6.9	1,433	0.48%
2021/07/20	28.4	104.07	7.7	105.03	104.00	20.8	1,425	1.46%
2021/07/19	4.3	106.64	11.8	106.64	106.00	-7.6	1,423	-0.53%
2021/07/16	18.6	108.11	15	109.67	107.50	3.6	1,434	0.25%
2021/07/15	47.3	116.43	31.2	116.52	116.50	16.1	1,400	1.15%
2021/07/14	8.6	114.51	4	114.88	114.50	4.6	1,363	0.34%
2021/07/13	7.1	116.00	7.4	115.90	115.50	-0.3	1,347	-0.02%
2021/07/12	9	116.28	7	117.14	116.00	2	1,325	0.15%
2021/07/09	35.1	116.84	31.2	116.39	117.00	3.9	1,319	0.30%
2021/07/08	10.2	115.31	11	115.59	115.50	-0.8	1,328	-0.06%
2021/07/07	14.5	114.96	16.5	115.00	115.50	-2	1,341	-0.15%
2021/07/06	15.2	115.66	16.2	116.09	115.50	-1	1,361	-0.07%
2021/07/05	30.2	118.34	47.5	118.64	119.00	-17.3	1,362	-1.27%
2021/07/02	47.4	114.54	60	114.24	115.50	-12.6	1,322	-0.95%
2021/07/01	43.3	109.71	19.1	109.60	110.00	24.2	1,269	1.90%
2021/06/30	26	111.35	24.3	110.95	111.50	1.7	1,283	0.13%
2021/06/29	27.6	110.13	40	110.66	109.00	-12.4	1,302	-0.95%
2021/06/28	16.3	111.72	12	111.96	111.50	4.3	1,298	0.33%
2021/06/25	45.3	113.07	50.2	113.44	112.50	-4.9	1,299	-0.38%
2021/06/24	102.5	111.47	92.7	111.91	114.50	9.8	1,260	0.78%	大買/
2021/06/23	5.4	104.76	3	105.00	104.50	2.4	1,151	0.21%
2021/06/22	4.2	105.17	2	106.00	105.00	2.2	1,174	0.19%
2021/06/21	9.4	106.02	14	105.86	105.50	-4.6	1,196	-0.39%
2021/06/18	8.4	107.23	24	107.38	108.00	-15.6	1,259	-1.24%
2021/06/17	6.5	105.05	7	105.71	105.50	-0.5	1,419	-0.04%
2021/06/16	5.3	105.25	1	106.00	105.00	4.3	1,570	0.27%
2021/06/15	10.1	105.50	4	105.88	106.00	6.1	1,678	0.36%
2021/06/11	3.1	105.68	4	105.13	106.00	-0.9	1,785	-0.05%
2021/06/10	9	105.06	6	105.25	105.00	3	1,822	0.16%
2021/06/09	4.2	104.28	3	104.67	105.00	1.2	1,875	0.06%
2021/06/08	4.3	104.65	6	105.50	105.00	-1.7	2,030	-0.08%
2021/06/07	7.4	104.67	27	104.81	105.00	-19.6	2,057	-0.95%
2021/06/04	4.2	106.79	14	107.29	107.50	-9.9	2,204	-0.45%
2021/06/03	4	107.75	8	107.75	108.00	-4	2,225	-0.18%
2021/06/02	21.3	108.36	9	109.06	107.50	12.3	2,243	0.55%
2021/06/01	16	109.91	6	109.83	110.50	10	2,246	0.45%
2021/05/31	7.1	108.51	7	108.93	109.00	0.1	2,270	0.01%
2021/05/28	8.2	109.38	5	109.50	109.00	3.2	2,291	0.14%
2021/05/27	14	108.64	2	110.50	108.00	12	2,312	0.52%
2021/05/26	38.1	110.58	1	111.00	110.50	37.1	2,316	1.60%
2021/05/25	3	109.33	3	109.33	109.50	0	2,323	0.00%
2021/05/24	6.1	106.84	9.2	105.72	108.00	-3.1	2,344	-0.13%
2021/05/21	2.4	105.55	14	105.64	106.50	-11.7	2,358	-0.50%
2021/05/20	6	104.25	2	105.75	104.00	4	2,410	0.17%
2021/05/19	23	105.91	3	105.83	105.50	20	2,447	0.82%
2021/05/18	6	106.25	6	105.92	107.00	0	2,487	0.00%
2021/05/17	22.2	102.05	14.7	101.86	101.50	7.5	2,515	0.30%
2021/05/14	8.1	107.39	14.3	107.54	106.00	-6.2	2,522	-0.25%
2021/05/13	8.1	104.57	16	104.22	104.00	-7.9	2,536	-0.31%
2021/05/12	17.6	101.59	22.1	102.10	101.00	-4.5	2,534	-0.18%
2021/05/11	14.4	106.50	24	106.04	106.00	-9.6	2,505	-0.38%
2021/05/10	6.2	111.47	5	111.40	110.00	1.2	2,493	0.05%
2021/05/07	5.6	111.07	8	111.00	113.00	-2.5	2,522	-0.10%
2021/05/06	27.5	110.03	6	109.83	109.00	21.5	2,553	0.84%
2021/05/05	10.2	112.60	33	111.92	113.00	-22.8	2,531	-0.90%
2021/05/04	22.2	108.25	30.4	108.68	111.50	-8.2	2,532	-0.32%
2021/05/03	19	114.84	23.3	114.67	113.00	-4.3	2,490	-0.17%
2021/04/29	7.2	118.03	5	117.70	118.00	2.2	2,468	0.09%
2021/04/28	9.2	118.50	9	118.67	119.00	0.2	2,469	0.01%
2021/04/27	16	120.88	5	121.30	119.00	11	2,474	0.44%
2021/04/26	5.2	120.71	10	120.95	121.50	-4.8	2,479	-0.19%
2021/04/23	13.5	118.59	6	118.67	119.00	7.5	2,506	0.30%
2021/04/22	8.3	119.55	10	120.10	119.00	-1.8	2,510	-0.07%
2021/04/21	15.2	119.60	14.2	119.68	119.50	1	2,498	0.04%
2021/04/20	24	120.11	9.1	120.67	120.50	14.9	2,499	0.60%
2021/04/19	9.4	120.65	13	121.31	120.50	-3.6	2,511	-0.14%
2021/04/16	24.1	121.30	25.1	121.86	121.50	-0.9	2,524	-0.04%
2021/04/15	24.3	120.01	25	120.60	120.00	-0.7	2,547	-0.03%
2021/04/14	33.7	119.04	31	119.27	121.00	2.7	2,616	0.11%
2021/04/13	22.7	121.10	23	121.70	120.00	-0.3	2,613	-0.01%
2021/04/12	44.1	122.36	76	121.91	121.50	-31.9	2,599	-1.23%
2021/04/09	37.4	125.24	35	125.37	124.00	2.4	2,588	0.09%
2021/04/08	24	127.65	25.1	127.86	127.50	-1.1	2,561	-0.04%
2021/04/07	15	126.70	5.3	126.93	126.50	9.7	2,539	0.38%
2021/04/06	19.1	126.58	18	126.82	126.00	1.1	2,521	0.04%
2021/04/01	25	123.94	25.1	125.32	126.00	0	2,492	0.00%
2021/03/31	30.2	122.68	20	122.68	122.50	10.2	2,459	0.41%
2021/03/30	13.3	122.69	25	122.64	123.50	-11.7	2,444	-0.48%
2021/03/29	17.1	123.70	15	123.50	123.00	2.1	2,431	0.09%
2021/03/26	15.1	122.14	13	122.15	123.00	2.1	2,412	0.09%
2021/03/25	18.3	121.62	11	122.27	121.00	7.2	2,402	0.30%
2021/03/24	39.1	123.41	24	124.15	124.00	15.1	2,374	0.64%
2021/03/23	72.2	123.97	56.8	123.64	122.50	15.4	2,350	0.65%
2021/03/22	169	132.88	234	130.63	127.50	-65	2,282	-2.85%	大買/大賣/
2021/03/19	129.1	130.52	113	130.62	132.50	16.1	2,123	0.76%	大買/大賣/
2021/03/18	103.1	125.71	56.3	124.90	127.50	46.8	1,976	2.37%	大買/
2021/03/17	100	122.86	85	122.39	121.50	15	1,878	0.80%
2021/03/16	27	119.26	20.1	119.40	119.00	6.9	1,784	0.39%
2021/03/15	57.3	119.42	44	120.01	120.00	13.3	1,774	0.75%
2021/03/12	99.5	119.22	82.8	120.04	122.00	16.7	1,786	0.93%
2021/03/11	10.3	112.81	11	112.77	114.00	-0.7	1,662	-0.05%
2021/03/10	86.5	115.16	98.2	115.11	112.00	-11.7	1,635	-0.71%
2021/03/09	21.2	108.74	14	108.79	110.00	7.2	1,483	0.49%
2021/03/08	6.7	107.40	16	107.88	107.00	-9.3	1,465	-0.63%
2021/03/05	7	105.50	12	106.00	106.00	-5	1,459	-0.34%
2021/03/04	18	107.58	14	107.21	107.50	4	1,467	0.27%
2021/03/03	12.3	103.76	17	104.15	105.00	-4.7	1,469	-0.32%
2021/03/02	12.1	108.28	12	107.37	106.50	0.1	1,459	0.01%
2021/02/26	14	109.68	25	110.06	109.00	-11	1,478	-0.74%
2021/02/25	6.1	107.30	7	106.21	108.00	-0.9	1,490	-0.06%
2021/02/24	38.5	107.77	48	107.74	105.50	-9.5	1,486	-0.64%
2021/02/23	11.7	105.15	19.2	105.27	106.00	-7.5	1,456	-0.52%
2021/02/22	45.7	106.15	33.3	105.74	107.00	12.4	1,440	0.86%
2021/02/19	37.3	103.57	36.6	104.28	107.50	0.7	1,385	0.05%
2021/02/18	62.1	100.26	66.7	101.05	102.00	-4.6	1,343	-0.35%
2021/02/17	35.3	96.88	47	96.37	98.10	-11.8	1,300	-0.90%
2021/02/05	35	93.51	36	93.36	93.90	-1	1,256	-0.08%
2021/02/04	37.7	92.56	37	92.62	93.40	0.7	1,227	0.06%
2021/02/03	31	91.32	28.1	91.31	92.00	2.9	1,193	0.24%
2021/02/02	5.3	89.41	2	89.55	89.50	3.3	1,172	0.28%
2021/02/01	16.5	89.26	9.5	89.37	89.00	7	1,169	0.60%
2021/01/29	42	91.01	39.6	90.55	89.90	2.4	1,160	0.21%
2021/01/28	51	91.22	46	90.77	89.30	5	1,121	0.45%
2021/01/27	7	89.87	7.7	89.77	90.20	-0.7	1,075	-0.07%
2021/01/26	3.3	89.51	4	89.73	89.50	-0.8	1,063	-0.07%
2021/01/25	4	88.05	28.1	88.36	88.30	-24.1	1,048	-2.30%
2021/01/22	3.2	88.74	4.1	88.83	89.00	-0.9	1,043	-0.08%
2021/01/21	3	88.50	0	0.00	88.90	3	1,043	0.29%
2021/01/20	31.1	88.96	21	89.27	87.90	10.1	1,040	0.97%
2021/01/19	12.3	89.73	21	89.82	89.90	-8.7	1,019	-0.86%
2021/01/18	61.3	88.13	30	88.67	90.10	31.3	1,003	3.12%
2021/01/15	20	87.70	0	0.00	87.00	20	964	2.08%
2021/01/14	3	88.33	2	88.25	88.00	1	948	0.11%
2021/01/13	9	87.74	4	87.85	88.00	5	941	0.53%
2021/01/12	23.1	87.60	10	87.73	86.70	13.1	929	1.40%
2021/01/11	14.4	89.05	12	89.44	89.00	2.4	904	0.27%
2021/01/08	31.2	89.26	34	88.99	88.70	-2.8	886	-0.32%
2021/01/07	35	89.05	55.4	89.15	90.20	-20.4	854	-2.38%
2021/01/06	6.1	86.02	24.1	86.82	86.00	-18	778	-2.31%
2021/01/05	4	85.75	18	85.65	85.80	-14	748	-1.87%
2021/01/04	14.1	85.31	64	84.91	85.90	-49.9	743	-6.72%
2020/12/31	1.5	84.30	0	84.92	84.40	1.5	722	0.21%
2020/12/30	6	84.57	7	84.16	84.30	-1	721	-0.14%
2020/12/29	3.6	84.16	2	84.20	84.20	1.6	722	0.22%
2020/12/28	4	84.10	17	84.19	84.20	-13	721	-1.80%
2020/12/25	1	84.30	6	84.38	84.30	-5	719	-0.69%
2020/12/24	3	83.90	0	86.50	84.50	3	720	0.42%
2020/12/23	1	83.70	11	83.54	83.70	-10	723	-1.38%
2020/12/22	15	83.75	6	83.78	83.00	9	735	1.23%
2020/12/21	1.2	83.65	1.4	84.26	84.30	-0.2	737	-0.03%
2020/12/18	1.2	84.03	2.1	84.12	84.40	-0.9	730	-0.12%
2020/12/17	3	84.73	5	84.46	84.50	-2	732	-0.27%
2020/12/16	1	84.50	1	85.00	84.90	0	736	0.00%
2020/12/15	3	84.77	7	84.93	84.70	-4	733	-0.55%
2020/12/14	4	85.35	10	85.41	85.20	-6	725	-0.83%
2020/12/11	6.1	84.81	8	85.00	84.80	-1.9	726	-0.26%
2020/12/10	31.2	84.94	11	84.95	85.00	20.2	714	2.83%
2020/12/09	17	85.82	55	85.49	85.70	-38	702	-5.41%
2020/12/08	203.3	86.66	60	86.87	87.00	143.3	677	21.14%	大買/鉅額交易
2020/12/07	15	84.49	66	84.37	84.80	-51	617	-8.26%
2020/12/04	10	82.76	2	83.15	82.80	8	589	1.36%
2020/12/03	14	82.59	2	82.70	82.60	12	597	2.01%
2020/12/02	0	0.00	9.1	83.20	83.30	-9.1	623	-1.46%
2020/12/01	26	82.98	4	83.55	83.30	22	629	3.50%
2020/11/30	14	84.28	6	84.63	83.60	8	630	1.27%
2020/11/27	9	84.51	21	84.54	84.70	-12	640	-1.87%
2020/11/26	11	83.88	13	83.69	83.60	-2	614	-0.33%
2020/11/25	23	83.60	28.1	83.40	83.50	-5.1	601	-0.85%
2020/11/24	38	82.02	54.2	82.29	83.00	-16.2	560	-2.89%
2020/11/23	7	79.91	3	80.07	79.90	4	518	0.77%
2020/11/20	0	0.00	1	79.90	79.80	-1	509	-0.20%
2020/11/19	2.1	79.66	5	79.64	80.00	-2.9	516	-0.57%
2020/11/18	5	79.68	0.1	80.30	79.70	4.9	521	0.94%
2020/11/17	1	79.70	0	0.00	79.90	1	531	0.19%
2020/11/16	10	79.91	3	80.08	80.00	7	559	1.24%
2020/11/13	3	79.60	5	79.68	79.80	-2	567	-0.35%
2020/11/12	6	79.63	1	79.70	79.50	5	575	0.87%
2020/11/11	5	79.88	2	80.00	80.00	3	580	0.52%
2020/11/10	13	79.60	1.2	80.34	79.60	11.8	589	2.00%
2020/11/09	3	79.80	4	79.85	80.00	-1	595	-0.17%
2020/11/06	1	79.50	3	79.97	79.50	-2	596	-0.33%
2020/11/05	2	78.70	2	79.60	79.60	0	610	0.00%
2020/11/04	2	78.80	0	0.00	79.10	2	626	0.32%
2020/11/03	1	79.00	0	0.00	79.10	1	649	0.15%
2020/11/02	6	78.73	5.1	78.82	78.90	0.9	680	0.14%
2020/10/30	1	79.70	5	79.54	79.70	-4	706	-0.57%
2020/10/29	7	79.47	0	0.00	79.20	7	740	0.95%
2020/10/28	5	79.64	8	79.84	79.60	-3	782	-0.38%
2020/10/27	7	78.74	0	0.00	78.80	7	809	0.86%
2020/10/26	5	79.46	2.1	79.49	79.20	3	884	0.33%
2020/10/23	2	78.90	7	78.86	78.90	-5	972	-0.51%
2020/10/22	3	78.43	0	0.00	78.80	3	989	0.30%
2020/10/21	5.1	78.78	3	78.77	78.70	2.1	1,009	0.21%
2020/10/20	1	79.00	0	0.00	79.20	1	1,039	0.10%
2020/10/19	1	79.30	2	79.00	79.00	-1	1,059	-0.09%
2020/10/15	2.1	79.27	0	0.00	79.30	2.1	1,072	0.20%
2020/10/14	2	79.30	0	0.00	80.10	2	1,086	0.18%
2020/10/13	5	79.34	0	0.00	79.30	5	1,094	0.46%
2020/10/12	1	79.60	0	0.00	79.80	1	1,101	0.09%
2020/10/07	0	0.00	2	80.15	80.00	-2	1,112	-0.18%
2020/10/06	1	79.80	23	79.83	79.80	-22	1,120	-1.96%
2020/10/05	1	80.20	5	80.14	80.00	-4	1,131	-0.35%
2020/09/30	0	0.00	9	79.76	80.20	-9	1,154	-0.78%
2020/09/29	2	79.95	2	79.90	79.60	0	1,166	0.00%
2020/09/28	0	0.00	9	79.79	80.40	-9	1,183	-0.76%
2020/09/25	14.1	78.12	4	79.40	78.00	10.1	1,198	0.84%
2020/09/24	7.1	79.80	15	79.75	79.80	-7.9	1,195	-0.66%
2020/09/23	3	80.53	3	80.67	80.90	0	1,203	0.00%
2020/09/22	11.1	80.38	9	80.43	80.50	2.1	1,218	0.17%
2020/09/21	4.1	81.61	3	81.43	81.10	1.1	1,268	0.09%
2020/09/18	1	82.50	5	82.86	82.80	-4	1,310	-0.31%
2020/09/17	0	0.00	4	82.85	82.90	-4	1,340	-0.30%
2020/09/16	4	82.58	1	82.40	82.40	3	1,352	0.22%
2020/09/15	1	82.30	5	82.38	82.20	-4	1,354	-0.30%
2020/09/14	1	82.30	6.1	82.24	82.50	-5.1	1,363	-0.37%
2020/09/11	1	81.80	6	82.05	81.80	-5	1,371	-0.36%
2020/09/10	7.1	82.27	13.6	82.16	82.10	-6.5	1,379	-0.47%
2020/09/09	1	82.40	5	81.90	82.40	-4	1,399	-0.29%
2020/09/08	6	82.12	10	82.25	82.00	-4	1,410	-0.28%
2020/09/07	43.1	83.96	27	83.96	82.20	16.1	1,427	1.13%
2020/09/04	4.1	82.13	3	82.20	82.50	1.1	1,417	0.07%
2020/09/03	14	83.35	5	83.56	83.00	9	1,418	0.63%
2020/09/02	13	82.68	30	82.91	83.00	-17	1,414	-1.20%
2020/09/01	1	80.90	2	80.80	81.20	-1	1,418	-0.07%
2020/08/31	3	81.03	4	81.20	81.00	-1	1,429	-0.07%
2020/08/28	0	0.00	1	80.20	80.70	-1	1,436	-0.07%
2020/08/27	2	81.05	2	80.85	81.00	0	1,451	0.00%
2020/08/26	5	80.84	10	80.84	80.80	-5	1,465	-0.34%
2020/08/25	4	81.28	20	81.25	80.90	-16	1,478	-1.08%
2020/08/24	8	80.56	9	80.63	80.60	-1	1,490	-0.07%
2020/08/21	3	79.33	0	0.00	79.60	3	1,519	0.20%
2020/08/20	25.1	79.08	10	78.76	78.90	15.1	1,535	0.98%
2020/08/19	4.1	80.90	15	82.15	80.70	-10.9	1,572	-0.69%
2020/08/18	8	81.69	1	81.60	81.70	7	1,586	0.44%
2020/08/17	12	82.36	9	82.26	82.40	3	1,619	0.19%
2020/08/14	13	81.85	7	81.83	82.40	6	1,713	0.35%
2020/08/13	7	81.04	1	81.10	81.10	6	1,776	0.34%
2020/08/12	5	80.98	6	80.87	81.20	-1	1,786	-0.06%
2020/08/11	38.5	81.93	10	81.81	81.40	28.5	1,791	1.59%
2020/08/10	25	82.81	3	83.60	83.00	22	1,793	1.23%
2020/08/07	8	82.24	4	82.35	83.00	4	1,800	0.22%
2020/08/06	21	82.76	97	83.36	82.10	-76	1,790	-4.25%
2020/08/05	48	84.39	34	84.71	83.50	14	1,777	0.79%
2020/08/04	17	85.15	56	84.47	84.60	-39	1,777	-2.19%
2020/08/03	45	84.51	27	84.83	84.70	18	1,760	1.02%
2020/07/31	100	83.48	60	83.39	83.40	40	1,743	2.29%
2020/07/30	54	82.54	32.5	82.50	83.40	21.5	1,732	1.24%
2020/07/29	35	80.22	79	80.61	80.50	-44	1,674	-2.63%
2020/07/28	13	76.24	6	75.98	76.20	7	1,595	0.44%
2020/07/27	9	77.76	12	77.63	77.20	-3	1,601	-0.19%
2020/07/24	33	78.76	32.1	78.74	78.60	0.9	1,609	0.06%
2020/07/23	7	78.00	18	78.09	78.30	-11	1,593	-0.69%
2020/07/22	32	76.67	1	77.20	77.50	31	1,606	1.93%
2020/07/21	4	76.27	0	0.00	76.30	4	1,682	0.24%
2020/07/20	12	76.29	4	76.35	76.00	8	1,698	0.47%
2020/07/17	65.1	77.16	0	0.00	77.00	65.1	1,708	3.81%
2020/07/16	42	77.50	5	77.70	77.70	37	1,752	2.11%
2020/07/15	96	77.16	8	77.33	77.10	88	1,784	4.93%
2020/07/14	10	77.22	2	77.25	77.00	8	1,823	0.44%
2020/07/13	6	77.02	8	77.40	77.40	-2	1,859	-0.11%
2020/07/10	16	76.95	1	77.00	76.70	15	1,922	0.78%
2020/07/09	12	78.07	12	77.98	77.70	0	1,933	0.00%
2020/07/08	8	76.93	9.5	77.06	77.30	-1.5	1,927	-0.08%
2020/07/07	16	77.41	12.2	77.62	77.10	3.8	1,935	0.19%
2020/07/06	8	77.25	12.1	77.48	77.80	-4.1	1,940	-0.21%
2020/07/03	13	76.75	1	76.80	76.70	12	1,941	0.62%
2020/07/02	28.2	77.10	3	77.30	77.00	25.2	1,968	1.28%
2020/07/01	8	77.48	18	77.66	77.80	-10	1,981	-0.50%
2020/06/30	32.3	76.02	11	76.13	76.20	21.3	1,972	1.08%
2020/06/29	45	80.34	25	80.34	80.20	20	1,928	1.04%
2020/06/24	4	80.50	13	81.07	81.30	-9	1,890	-0.48%
2020/06/23	2	80.40	3	80.40	80.30	-1	1,899	-0.05%
2020/06/22	5	79.96	1	80.00	80.50	4	1,907	0.21%
2020/06/19	2	80.20	0	0.00	80.10	2	1,944	0.10%
2020/06/18	4	80.40	4	80.73	80.70	0	1,966	0.00%
2020/06/17	2	80.40	1	80.40	80.60	1	1,976	0.05%
2020/06/16	9	79.20	1	79.00	79.70	8	2,030	0.39%
2020/06/15	13.3	79.39	4	79.35	78.50	9.3	2,087	0.44%
2020/06/12	18	78.67	20	79.02	79.50	-2	2,101	-0.10%
2020/06/11	24	81.46	16	81.01	80.80	8	2,103	0.38%
2020/06/10	3	81.77	5	82.04	82.00	-2	2,110	-0.09%
2020/06/09	9	81.56	4	81.65	81.70	5	2,161	0.23%
2020/06/08	20	82.19	6	81.63	81.40	14	2,206	0.63%
2020/06/05	13	82.67	14	82.96	82.90	-1	2,213	-0.05%
2020/06/04	19	82.72	16	82.70	82.60	3	2,263	0.13%
2020/06/03	19	82.67	11	83.03	83.10	8	2,310	0.35%
2020/06/02	36	84.05	33	83.12	82.80	3	2,494	0.12%
2020/06/01	9	83.46	20	83.10	83.30	-11	2,502	-0.44%
2020/05/29	15	81.89	5	81.80	81.90	10	2,498	0.40%
2020/05/28	50.1	82.89	41	81.93	81.20	9.1	2,491	0.36%
2020/05/27	9	83.77	11	83.64	84.10	-2	2,464	-0.08%
2020/05/26	53.4	85.20	62.1	85.20	83.10	-8.7	2,452	-0.35%
2020/05/25	12	80.90	65.2	80.30	82.50	-53.2	2,387	-2.23%
2020/05/22	56	80.16	92	80.12	80.80	-36	2,366	-1.52%
2020/05/21	104	80.30	68	80.30	81.20	36	2,337	1.54%	大買/
2020/05/20	48	76.38	29	75.85	77.50	19	2,247	0.85%
2020/05/19	8	73.96	9	73.97	74.10	-1	2,183	-0.05%
2020/05/18	0	0.00	6	72.72	73.00	-6	2,167	-0.28%
2020/05/15	7	72.19	58.1	72.38	72.40	-51.1	2,160	-2.37%
2020/05/14	6	73.22	7	73.83	72.60	-1	2,148	-0.05%
2020/05/13	9	74.34	8	74.24	74.60	1	2,130	0.05%
2020/05/12	27	74.22	9	74.39	74.60	18	2,128	0.85%
2020/05/11	15	74.07	14	73.76	74.40	1	2,130	0.05%
2020/05/08	14	73.38	14	73.30	72.90	0	2,119	0.00%
2020/05/07	11	72.42	21	72.35	72.70	-10	2,149	-0.47%
2020/05/06	23	71.94	14	71.96	71.60	9	2,138	0.42%
2020/05/05	5	70.84	16	71.06	70.90	-11	2,137	-0.51%
2020/05/04	7	70.36	9	70.40	70.30	-2	2,166	-0.09%
2020/04/30	20	71.58	12	71.38	71.30	8	2,191	0.37%
2020/04/29	9	71.29	11	71.46	71.30	-2	2,225	-0.09%
2020/04/28	7	71.00	13	71.15	70.70	-6	2,274	-0.26%
2020/04/27	13	70.82	10	71.05	70.60	3	2,351	0.13%
2020/04/24	83	71.57	65	71.64	70.80	18	2,614	0.69%
2020/04/23	3.1	69.60	6	69.60	69.60	-2.9	2,618	-0.11%
2020/04/22	8	68.00	57	68.15	69.40	-49	2,599	-1.89%
2020/04/21	33	69.26	35	69.19	68.80	-2	2,581	-0.08%
2020/04/20	19	68.81	19	68.83	69.10	0	2,528	0.00%
2020/04/17	28	68.47	32	68.26	67.80	-4	2,490	-0.16%
2020/04/16	15	68.32	23	68.39	68.50	-8	2,442	-0.33%
2020/04/15	41	67.90	63	67.62	67.60	-22	2,404	-0.91%
2020/04/14	10	66.13	13	66.18	66.10	-3	2,343	-0.13%
2020/04/13	8	65.74	13	65.85	65.50	-5	2,338	-0.21%
2020/04/10	12	65.31	12	65.38	65.70	0	2,359	0.00%
2020/04/09	22.2	64.84	10	64.75	64.90	12.2	2,350	0.52%
2020/04/08	3	64.93	6	64.88	65.20	-3	2,327	-0.13%
2020/04/07	12	64.81	74	65.11	64.60	-62	2,308	-2.68%
2020/04/06	60	63.38	6	63.77	64.30	54	2,276	2.37%
2020/04/01	4	62.90	1	63.20	62.90	3	2,246	0.13%
2020/03/31	2	63.00	27	62.80	62.60	-25	2,239	-1.12%
2020/03/30	21	62.22	2	62.35	62.60	19	2,226	0.85%
2020/03/27	26	63.90	49.1	63.81	62.90	-23.1	2,215	-1.04%
2020/03/26	7	61.89	16	62.24	62.80	-9	2,174	-0.41%
2020/03/25	55	62.52	21	62.67	61.70	34	2,154	1.58%
2020/03/24	12	62.11	15	62.55	61.70	-3	2,111	-0.14%
2020/03/23	10	60.67	13	60.69	60.70	-3	2,083	-0.14%
2020/03/20	38	62.71	53	63.03	62.20	-15	2,068	-0.73%
2020/03/19	43	60.07	36	60.38	59.70	7	2,006	0.35%
2020/03/18	13	61.15	4	60.85	60.90	9	1,933	0.47%
2020/03/17	20	60.64	31	59.91	60.60	-11	1,911	-0.58%
2020/03/16	21	61.91	40.2	61.62	60.10	-19.2	1,888	-1.02%
2020/03/13	54.1	59.01	35	59.18	61.70	19.1	1,863	1.02%
2020/03/12	36	63.33	31	62.58	63.00	5	1,814	0.28%
2020/03/11	39	66.88	14	66.88	65.80	25	1,821	1.37%
2020/03/10	47	66.11	33	66.23	67.90	14	1,784	0.78%
2020/03/09	26	67.37	29.1	67.73	66.90	-3.1	1,730	-0.18%
2020/03/06	164.2	68.51	167	68.49	68.80	-2.8	1,679	-0.17%	大買/大賣/
2020/03/05	7	65.80	44	65.80	65.80	-37	1,506	-2.46%
2020/03/04	2	59.00	3	59.53	59.90	-1	1,487	-0.07%
2020/03/03	7	59.03	3	59.53	59.80	4	1,486	0.27%
2020/03/02	3	57.17	0	0.00	57.20	3	1,495	0.20%
2020/02/27	20	58.33	13	58.37	58.20	7	1,497	0.47%
2020/02/26	11	59.53	2	59.70	59.20	9	1,499	0.60%
2020/02/25	3	59.83	4	59.78	59.90	-1	1,500	-0.07%
2020/02/24	19	60.62	10	60.84	60.40	9	1,503	0.60%
2020/02/21	6	59.92	34	60.12	61.10	-28	1,510	-1.85%
2020/02/20	4	60.08	1	60.40	60.00	3	1,526	0.20%
2020/02/19	3	60.17	2	60.30	60.30	1	1,529	0.07%
2020/02/18	15	60.41	3	60.37	60.20	12	1,551	0.77%
2020/02/17	9	60.97	6	61.42	60.70	3	1,562	0.19%
2020/02/14	4	61.13	12	60.83	61.20	-8	1,570	-0.51%
2020/02/13	5	61.20	10	61.49	60.80	-5	1,583	-0.32%
2020/02/12	5	61.30	18	60.86	61.40	-13	1,611	-0.81%
2020/02/11	15	59.25	20	59.23	59.30	-5	1,633	-0.31%
2020/02/10	81	57.44	60	57.87	58.60	21	1,748	1.20%
2020/02/07	28.2	62.49	18	62.44	62.10	10.2	1,775	0.57%
2020/02/06	34.3	63.40	41	63.53	63.60	-6.7	1,771	-0.38%
2020/02/05	60	62.41	34	62.66	62.00	26	1,767	1.47%
2020/02/04	33	63.93	9	64.33	63.90	24	1,742	1.38%
2020/02/03	20.1	63.51	96	63.63	64.00	-75.9	1,785	-4.25%
2020/01/31	49.3	65.91	104	66.08	66.50	-54.7	1,739	-3.15%	大賣/
2020/01/30	94	65.62	70	65.45	64.00	24	1,680	1.43%
2020/01/20	327.2	68.75	323.9	69.02	69.80	3.3	1,608	0.20%	大買/大賣/
2020/01/17	85	63.43	77	64.48	65.50	8	1,322	0.60%
2020/01/16	0	0.00	1	59.60	59.60	-1	1,247	-0.08%
2020/01/15	8	59.76	5	59.64	59.90	3	1,258	0.24%
2020/01/14	1	58.70	0	0.00	58.80	1	1,273	0.08%
2020/01/13	2	58.70	12	58.52	58.80	-10	1,296	-0.77%
2020/01/10	3	58.27	13	58.10	58.20	-10	1,322	-0.76%
2020/01/09	7	58.04	3	58.10	57.90	4	1,349	0.30%
2020/01/08	6	57.28	0	0.00	57.20	6	1,373	0.44%
2020/01/07	3	57.80	7	57.51	57.60	-4	1,448	-0.28%
2020/01/06	25	58.92	111	59.90	58.20	-86	1,448	-5.94%	大賣/
2020/01/03	19	61.46	5	61.44	61.30	14	1,420	0.99%
2019/12/31	1	59.90	9	60.39	60.90	-8	1,462	-0.55%
2019/12/30	9	60.29	6	60.37	60.30	3	1,466	0.20%
2019/12/27	2.5	60.92	3	61.00	61.10	-0.5	1,470	-0.03%
2019/12/26	1	61.00	6	60.90	61.00	-5	1,484	-0.34%
2019/12/25	23	60.85	6	60.98	60.90	17	1,495	1.14%
2019/12/24	0.1	61.00	0	0.00	61.00	0.1	1,521	0.00%
2019/12/23	1	61.40	2	61.30	61.50	-1	1,534	-0.07%
2019/12/20	0	0.00	3	61.83	61.30	-3	1,545	-0.19%
2019/12/19	5	61.22	1	61.30	61.30	4	1,572	0.25%
2019/12/18	2	60.75	8	60.91	60.80	-6	1,660	-0.36%
2019/12/17	3	60.93	12	61.04	61.00	-9	1,690	-0.53%
2019/12/16	1	61.10	1	61.20	61.20	0	1,689	0.00%
2019/12/13	4	61.10	1	61.20	61.00	3	1,696	0.18%
2019/12/12	4	61.98	16	62.33	62.00	-12	1,692	-0.71%
2019/12/11	5	61.70	12	61.81	62.00	-7	1,691	-0.41%
2019/12/10	5	61.16	10	61.25	61.20	-5	1,689	-0.30%
2019/12/09	34	60.37	27	60.76	60.70	7	1,690	0.41%
2019/12/06	83.3	60.25	37	60.50	60.20	46.3	1,688	2.74%
2019/12/05	11	62.87	8	62.96	63.00	3	1,669	0.18%
2019/12/04	71	62.30	4	62.38	62.50	67	1,684	3.98%
2019/12/03	9	62.10	19	62.26	62.40	-10	1,684	-0.59%
2019/12/02	18.1	62.54	3	62.60	62.30	15.1	1,700	0.89%
2019/11/29	5	64.48	18	64.78	64.30	-13	1,676	-0.78%
2019/11/28	7.1	64.73	9.1	65.01	65.00	-2	1,669	-0.12%
2019/11/27	13.5	64.55	25	65.07	65.10	-11.5	1,658	-0.69%
2019/11/26	11	63.72	11	63.84	63.80	0	1,635	0.00%
2019/11/25	34	62.69	28	62.89	63.50	6	1,622	0.37%
2019/11/22	7	63.53	6	63.53	63.30	1	1,604	0.06%
2019/11/21	7	63.24	5	63.52	63.60	2	1,597	0.13%
2019/11/20	34	64.00	28	63.86	63.90	6	1,589	0.38%
2019/11/19	39	65.71	31	65.68	65.00	8	1,573	0.51%
2019/11/18	4.2	64.76	8	64.74	64.90	-3.8	1,546	-0.24%
2019/11/15	12	64.63	9	64.57	64.50	3	1,534	0.20%
2019/11/14	7	63.43	21	63.55	64.10	-14	1,514	-0.92%
2019/11/13	8	63.03	8	63.24	63.60	0	1,496	0.00%
2019/11/12	9	62.94	10.1	63.00	63.20	-1.1	1,481	-0.07%
2019/11/11	73.1	62.78	41	63.05	61.90	32.1	1,461	2.20%
2019/11/08	26	63.93	48	64.07	64.70	-22	1,422	-1.55%
2019/11/07	164	65.98	148	65.98	64.50	16	1,378	1.16%	大買/大賣/
2019/11/06	52	63.28	95	63.53	63.90	-43	1,247	-3.45%
2019/11/05	6	61.35	15	61.35	61.40	-9	1,168	-0.77%
2019/11/04	11	61.49	21	61.44	61.10	-10	1,157	-0.86%
2019/11/01	5	60.70	7	60.67	61.00	-2	1,141	-0.18%
2019/10/31	93.1	60.93	98	61.38	60.40	-4.9	1,124	-0.44%
2019/10/30	1	58.60	5	58.88	59.10	-4	1,057	-0.38%
2019/10/29	33.1	58.49	26	58.76	58.30	7.1	1,048	0.68%
2019/10/28	16	59.77	8.1	60.47	59.30	7.9	1,030	0.77%
2019/10/25	5	59.94	9	59.88	60.20	-4	1,008	-0.40%
2019/10/24	5	59.56	10	59.35	59.80	-5	997	-0.50%
2019/10/23	11	58.75	12	59.09	58.80	-1	981	-0.10%
2019/10/22	33	59.27	9	59.14	59.40	24	970	2.47%
2019/10/21	6	60.17	23	60.63	60.20	-17	948	-1.79%
2019/10/18	23	60.07	27.1	59.78	60.30	-4.1	923	-0.45%
2019/10/17	20	59.19	20	59.15	59.50	0	899	0.00%
2019/10/16	11	58.61	12	58.52	58.90	-1	873	-0.11%
2019/10/15	35	58.94	67	58.58	59.00	-32	847	-3.77%
2019/10/14	16	56.04	18.1	56.01	55.70	-2.1	765	-0.27%
2019/10/09	5	54.84	3	54.93	55.00	2	752	0.27%
2019/10/08	7	55.74	6	55.58	55.00	1	742	0.13%
2019/10/07	13.1	55.98	24	55.90	56.10	-10.9	727	-1.50%
2019/10/04	6	54.65	43	54.79	54.90	-37	695	-5.32%
2019/10/03	23	53.89	12	54.19	54.30	11	693	1.59%
2019/10/02	8	54.60	15	54.47	54.80	-7	694	-1.01%
2019/10/01	3	53.60	15	53.72	54.10	-12	681	-1.76%
2019/09/27	58	52.85	21	52.71	52.60	37	677	5.46%
2019/09/26	12	54.42	15	54.74	54.20	-3	680	-0.44%
2019/09/25	16	54.51	15	54.54	54.60	1	701	0.14%
2019/09/24	16	55.23	27	55.37	54.80	-11	710	-1.55%
2019/09/23	61	55.10	120.2	54.95	55.50	-59.2	682	-8.67%	大賣/
2019/09/20	16	52.67	80	52.53	52.90	-64	594	-10.76%
2019/09/19	2	51.30	7	51.54	51.60	-5	559	-0.89%
2019/09/18	16	51.67	10	51.83	51.60	6	562	1.07%
2019/09/17	2.2	51.83	14.1	51.88	51.90	-12	558	-2.14%
2019/09/16	2	51.65	15	51.54	51.50	-13	561	-2.31%
2019/09/12	17	51.94	56	51.81	51.30	-39	556	-7.01%
2019/09/11	12	51.42	14	51.46	51.50	-2	552	-0.36%
2019/09/10	3.2	51.11	12	51.39	51.30	-8.9	544	-1.62%
2019/09/09	30	51.28	37	51.58	51.20	-7	531	-1.32%
2019/09/06	24	50.16	17.1	50.33	50.10	6.9	488	1.41%
2019/09/05	5	49.75	8	49.88	49.50	-3	470	-0.64%
2019/09/04	11	49.40	36	49.34	49.95	-25	480	-5.20%
2019/09/03	2	48.60	14	48.63	48.55	-12	456	-2.63%
2019/09/02	17	48.44	7	48.45	48.50	10	453	2.20%
2019/08/30	1	48.30	5	48.30	48.25	-4	451	-0.89%
2019/08/29	0	47.90	1	47.90	47.90	-1	450	-0.22%
2019/08/28	4	47.84	3	47.80	47.80	1	451	0.22%
2019/08/26	6	47.83	0	0.00	47.85	6	461	1.30%
2019/08/23	10	48.39	0.1	48.35	48.35	9.9	463	2.14%
2019/08/22	0	0.00	1	48.15	48.25	-1	466	-0.21%
2019/08/21	6	48.01	0	0.00	48.10	6	464	1.29%
2019/08/20	2	48.35	2	48.55	48.10	0	462	0.00%
2019/08/19	3	48.30	2	48.33	48.40	1	462	0.22%
2019/08/16	3	47.75	0	0.00	47.90	3	460	0.65%
2019/08/14	4	48.11	5.2	48.25	48.00	-1.2	464	-0.25%
2019/08/13	1	47.75	5	47.75	47.95	-4	467	-0.85%
2019/08/08	0	0.00	2	48.15	48.10	-2	481	-0.42%
2019/08/06	9	46.81	0	0.00	47.60	9	497	1.81%
2019/08/05	9.1	47.38	0	0.00	47.30	9.1	501	1.81%
2019/08/02	5	48.12	2	48.20	48.00	3	505	0.59%
2019/08/01	29	49.00	58	48.83	48.60	-29	510	-5.68%
2019/07/31	10	47.99	3	47.90	47.95	7	505	1.39%
2019/07/30	4	48.20	2	48.10	48.20	2	511	0.39%
2019/07/29	2	48.25	3	48.23	48.35	-1	525	-0.19%
2019/07/26	0	0.00	2	48.00	48.05	-2	532	-0.38%
2019/07/25	0.3	48.05	0	0.00	48.05	0.3	540	0.06%
2019/07/24	0	0.00	1.1	47.81	47.75	-1.1	585	-0.19%
2019/07/23	1	47.95	5	47.94	47.90	-4	600	-0.67%
2019/07/22	1	48.00	11	47.98	47.90	-10	612	-1.63%
2019/07/19	0	0.00	2	48.00	47.75	-2	644	-0.31%
2019/07/18	0	0.00	5	48.12	47.95	-5	648	-0.77%
2019/07/17	1	48.25	4	48.51	48.35	-3	650	-0.46%
2019/07/16	0	0.00	1	48.95	48.90	-1	652	-0.15%
2019/07/15	0	0.00	4	48.71	48.90	-4	654	-0.61%
2019/07/11	0	48.35	0	0.00	48.35	0	664	0.00%
2019/07/10	1	47.70	2	47.73	47.85	-1	663	-0.15%
2019/07/09	14	47.41	0	0.00	47.40	14	664	2.11%
2019/07/08	5	47.82	8	47.87	47.65	-3	665	-0.45%
2019/07/05	1	48.40	0	0.00	48.35	1	666	0.15%
2019/07/04	1	48.50	5	48.36	48.35	-4	688	-0.58%
2019/07/03	14	48.13	4	48.16	48.10	10	687	1.45%
2019/07/02	5	51.50	35	51.35	51.50	-30	664	-4.51%
2019/07/01	4	51.00	10	51.06	51.10	-6	645	-0.93%
2019/06/28	3	50.67	0	0.00	50.70	3	630	0.48%
2019/06/27	9	50.83	1	50.80	50.50	8	631	1.27%
2019/06/25	10	50.55	3	50.73	50.30	7	649	1.08%
2019/06/24	5	50.50	0.1	51.00	50.80	4.9	645	0.76%
2019/06/21	1	50.60	7	50.50	50.40	-6	644	-0.93%
2019/06/19	0	0.00	8	50.55	50.50	-8	656	-1.22%
2019/06/18	0.1	50.50	0	0.00	50.20	0.1	663	0.01%
2019/06/17	9	50.30	10	50.40	50.30	-1	676	-0.15%
2019/06/14	3	50.47	2	50.30	50.50	1	680	0.15%
2019/06/13	3	50.30	7	50.39	50.20	-4	686	-0.58%
2019/06/12	10	50.82	7	50.69	50.60	3	695	0.43%
2019/06/10	1	48.90	0	0.00	49.05	1	689	0.14%
2019/06/05	2	49.45	2	49.60	49.15	0	714	0.00%
2019/06/04	3	49.23	1	49.60	49.10	2	741	0.27%
2019/06/03	1	49.30	0.1	49.35	49.35	0.9	783	0.11%
2019/05/31	1	48.70	8	49.23	49.30	-7	827	-0.85%
2019/05/29	0	0.00	3	48.00	48.00	-3	879	-0.34%
2019/05/24	0	0.00	1	48.30	48.30	-1	946	-0.11%
2019/05/23	4	48.19	7	48.26	48.20	-3	961	-0.31%
2019/05/21	1	47.25	0	0.00	48.00	1	990	0.10%
2019/05/20	1	47.50	6	47.38	47.45	-5	1,001	-0.50%
2019/05/17	3	47.87	0	0.00	47.75	3	1,025	0.29%
2019/05/16	4	48.83	1	49.25	48.80	3	1,056	0.28%
2019/05/15	7	48.30	3	48.93	48.80	4	1,088	0.37%
2019/05/14	3	47.37	5	47.40	48.00	-2	1,117	-0.18%
2019/05/13	2.1	48.59	1	48.85	48.40	1.1	1,169	0.09%
2019/05/10	0	0.00	5	48.70	48.85	-5	1,212	-0.41%
2019/05/09	8	48.88	3	48.83	48.80	5	1,212	0.41%
2019/05/08	2	49.08	0	0.00	49.25	2	1,207	0.17%
2019/05/07	0	0.00	37	49.44	49.30	-37	1,209	-3.06%
2019/05/06	35	49.12	1	49.30	49.10	34	1,235	2.75%
2019/05/03	12	50.24	6	50.02	50.00	6	1,239	0.48%
2019/05/02	26	49.53	1	49.95	49.95	25	1,240	2.01%
2019/04/30	54	49.54	104	49.56	49.65	-50	1,243	-4.02%	大賣/
2019/04/29	26	50.58	35	50.68	50.60	-9	1,203	-0.75%
2019/04/26	19	51.73	2	51.50	51.50	17	1,202	1.41%
2019/04/25	42	52.41	37	52.45	52.50	5	1,201	0.42%
2019/04/24	2	51.20	4	51.43	51.30	-2	1,191	-0.17%
2019/04/23	3	51.00	0	0.00	50.90	3	1,203	0.25%
2019/04/22	12	51.10	0	51.00	51.00	12	1,211	0.99%
2019/04/19	4	50.95	1	51.00	51.20	3	1,233	0.24%
2019/04/18	21	50.88	2	51.40	50.70	19	1,251	1.52%
2019/04/17	6	51.47	29	51.71	51.30	-23	1,308	-1.76%
2019/04/16	3	51.03	1	51.00	51.20	2	1,311	0.15%
2019/04/15	7	50.79	1	51.00	51.00	6	1,324	0.45%
2019/04/12	34	50.90	9	50.84	50.80	25	1,334	1.87%
2019/04/11	84	51.65	3	52.03	51.50	81	1,346	6.02%
2019/04/10	9	51.37	8	51.96	52.00	1	1,342	0.07%
2019/04/09	54	51.21	4.1	51.35	51.20	49.9	1,329	3.75%
2019/04/08	64	51.39	4	51.38	51.40	60	1,336	4.49%
2019/04/03	24	51.19	12	51.18	51.20	12	1,359	0.88%
2019/04/02	3	50.77	10	50.84	50.90	-7	1,354	-0.52%
2019/04/01	5	50.72	4	51.05	50.60	1	1,362	0.07%
2019/03/29	4	50.70	14	50.84	50.70	-10	1,360	-0.73%
2019/03/28	24	50.20	34	50.36	50.20	-10	1,363	-0.73%
2019/03/27	4	50.05	8	50.15	50.00	-4	1,363	-0.29%
2019/03/26	4	49.98	15	50.06	50.00	-11	1,374	-0.80%
2019/03/25	14	49.59	9	49.64	49.95	5	1,386	0.36%
2019/03/22	11	50.86	4	50.80	50.90	7	1,395	0.50%
2019/03/21	4	50.10	10	50.22	50.60	-6	1,403	-0.43%
2019/03/20	16	50.54	2	50.90	50.30	14	1,422	0.98%
2019/03/19	3	50.97	12	51.08	51.00	-9	1,473	-0.61%
2019/03/18	4	51.23	25	51.32	51.00	-21	1,504	-1.40%
2019/03/15	5	50.66	11	51.05	51.10	-6	1,558	-0.38%
2019/03/14	20	50.89	20	50.68	50.50	0	1,570	0.00%
2019/03/13	2	50.60	4	50.48	50.50	-2	1,648	-0.12%
2019/03/12	1	50.70	31	50.54	50.70	-30	1,647	-1.82%
2019/03/11	16	50.17	3	50.27	50.30	13	1,642	0.79%
2019/03/08	40	50.10	16	50.13	50.10	24	1,643	1.46%
2019/03/07	73	50.88	53	50.58	50.60	20	1,622	1.23%
2019/03/06	58	51.35	33	51.25	51.00	25	1,583	1.58%
2019/03/05	41	53.03	32.2	52.86	52.60	8.8	1,540	0.57%
2019/03/04	36	52.50	35	52.30	53.70	1	1,518	0.07%
2019/02/27	41.2	51.83	23	51.83	52.10	18.2	1,486	1.22%
2019/02/26	23	51.44	35	51.56	51.40	-12	1,461	-0.82%
2019/02/25	9	51.20	6	51.33	51.50	3	1,436	0.21%
2019/02/22	11	51.17	7.2	51.39	50.70	3.8	1,426	0.27%
2019/02/21	2	51.10	6	51.15	51.30	-4	1,416	-0.28%
2019/02/20	17.2	51.35	49	51.39	51.10	-31.8	1,418	-2.24%
2019/02/19	12	51.08	13	51.37	51.00	-1	1,431	-0.07%
2019/02/18	6	50.55	32.2	50.51	50.70	-26.2	1,419	-1.85%
2019/02/15	27	51.16	12	51.32	51.00	15	1,395	1.07%
2019/02/14	26	50.92	33.1	51.38	52.00	-7.1	1,361	-0.52%
2019/02/13	33.2	50.58	36.1	50.77	50.40	-2.9	1,329	-0.22%
2019/02/12	35	50.09	43.1	50.10	49.90	-8.1	1,295	-0.63%
2019/02/11	21	48.50	22	48.47	48.70	-1	1,237	-0.08%
2019/01/30	1	46.90	2	47.03	46.90	-1	1,190	-0.08%
2019/01/29	0	0.00	2	47.20	46.90	-2	1,189	-0.17%
2019/01/28	4	46.79	7	46.96	46.80	-3	1,187	-0.25%
2019/01/25	14	47.63	21	47.91	47.00	-7	1,191	-0.59%
2019/01/24	14	47.26	4.1	47.29	47.70	9.9	1,177	0.84%
2019/01/23	19	46.90	4	46.98	46.90	15	1,162	1.29%
2019/01/22	10	46.88	16	46.84	47.10	-6	1,154	-0.52%
2019/01/21	9	46.99	44	46.77	46.70	-35	1,148	-3.05%
2019/01/18	15	46.66	10	46.52	46.85	5	1,150	0.43%
2019/01/17	2	46.35	37	46.39	46.30	-35	1,140	-3.07%
2019/01/16	12	46.96	27	47.44	46.60	-15	1,135	-1.32%
2019/01/15	10	46.90	13	46.63	47.15	-3	1,119	-0.27%
2019/01/14	3	46.83	3	46.40	46.50	0	1,102	0.00%
2019/01/11	6	47.47	39	47.16	46.80	-33	1,091	-3.02%
2019/01/10	17	46.86	26.2	46.94	47.30	-9.2	1,067	-0.86%
2019/01/09	50	47.02	61	46.73	46.95	-11	1,047	-1.05%
2019/01/08	10	45.34	18	45.31	45.75	-8	984	-0.81%
2019/01/07	6	44.96	19	45.11	44.85	-13	972	-1.34%
2019/01/04	34	44.13	23	44.31	44.40	11	966	1.14%
2019/01/03	5	45.41	8	45.69	45.35	-3	971	-0.31%
2019/01/02	12	45.30	14.4	45.42	45.30	-2.4	954	-0.25%
2018/12/28	91	45.67	37	45.36	45.00	54	955	5.65%
2018/12/27	18	45.22	14	45.25	44.95	4	961	0.42%
2018/12/26	28	44.75	141	45.51	44.40	-113	951	-11.88%	大賣/鉅額交易
2018/12/25	7	44.84	3	44.87	44.80	4	947	0.42%
2018/12/24	9	44.87	20	45.07	45.25	-11	947	-1.16%
2018/12/22	10	44.18	6	44.03	44.70	4	938	0.43%
2018/12/21	21	44.13	5	43.92	44.20	16	947	1.69%
2018/12/20	35	44.14	13	44.25	44.20	22	955	2.30%
2018/12/19	7	45.00	56	45.00	44.70	-49	947	-5.17%
2018/12/18	44	44.65	7	44.64	44.95	37	949	3.90%
2018/12/17	10	45.09	35	45.17	44.60	-25	938	-2.67%
2018/12/14	41	44.37	16	44.24	44.45	25	920	2.72%
2018/12/13	10	44.94	15	45.11	44.60	-5	922	-0.54%
2018/12/12	41	45.49	89.9	45.71	44.95	-48.9	912	-5.36%
2018/12/11	75	44.94	21.1	45.06	45.15	54	882	6.11%
2018/12/10	56	44.77	63	44.62	44.30	-7	895	-0.78%
2018/12/07	39	43.83	37	43.72	43.80	2	875	0.23%
2018/12/06	47	43.85	77	43.87	43.20	-30	924	-3.24%
2018/12/05	6	41.70	0	0.00	41.85	6	976	0.61%
2018/12/04	5	42.39	6	42.60	42.00	-1	1,017	-0.10%
2018/12/03	20	42.85	9	42.93	42.80	11	1,257	0.87%
2018/11/30	8	42.09	12	42.23	42.30	-4	1,385	-0.29%
2018/11/29	6	42.03	3	42.08	41.90	3	1,382	0.22%
2018/11/28	4	42.13	7	42.39	42.00	-3	1,387	-0.22%
2018/11/27	2	41.28	2	41.20	41.85	0	1,387	0.00%
2018/11/26	1	41.05	0	0.00	41.05	1	1,386	0.07%
2018/11/23	1	41.50	0	0.00	40.85	1	1,387	0.07%
2018/11/22	12.1	41.83	4	41.88	41.50	8.1	1,390	0.58%
2018/11/21	4	41.88	1	42.00	42.05	3	1,386	0.22%
2018/11/20	6	41.89	5	41.97	42.05	1	1,383	0.07%
2018/11/19	35	42.47	19	42.39	42.25	16	1,378	1.16%
2018/11/16	27	41.22	45	40.68	41.80	-18	1,359	-1.32%
2018/11/15	0	0.00	1	40.00	40.05	-1	1,329	-0.08%
2018/11/14	2	39.85	4	39.93	39.85	-2	1,329	-0.15%
2018/11/13	2	39.65	1	40.00	39.95	1	1,328	0.08%
2018/11/12	28	40.20	18	40.41	40.40	10	1,329	0.75%
2018/11/09	0	0.00	12	39.83	39.95	-12	1,322	-0.91%
2018/11/08	2	39.98	9	40.06	39.95	-7	1,338	-0.52%
2018/11/07	2	39.75	13	39.88	39.85	-11	1,343	-0.82%
2018/11/06	10	39.56	5	40.16	39.20	5	1,343	0.37%
2018/11/05	26	40.21	3	40.15	40.05	23	1,336	1.72%
2018/11/02	38	40.06	14	40.03	40.05	24	1,330	1.80%
2018/11/01	30	40.19	20	40.27	40.20	10	1,314	0.76%
2018/10/31	1	38.25	0	0.00	38.80	1	1,294	0.08%
2018/10/30	4	37.49	1	37.60	37.50	3	1,290	0.23%
2018/10/29	6	37.35	15	37.48	37.30	-9	1,288	-0.70%
2018/10/26	10.1	37.72	4	37.89	37.35	6.1	1,285	0.47%
2018/10/25	7	38.49	24	38.36	38.25	-17	1,278	-1.33%
2018/10/24	3	38.55	7	38.82	38.95	-4	1,279	-0.31%
2018/10/23	6	39.25	8	39.44	39.05	-2	1,272	-0.16%
2018/10/22	9	39.16	2	39.05	39.40	7	1,265	0.55%
2018/10/19	9	38.00	6	38.12	38.45	3	1,262	0.24%
2018/10/18	2	38.50	0	0.00	38.45	2	1,259	0.16%
2018/10/16	3	39.12	5	39.28	38.90	-2	1,252	-0.16%
2018/10/15	1	38.35	8	38.63	39.00	-7	1,249	-0.56%
2018/10/12	20	38.37	6	38.48	38.85	14	1,246	1.12%
2018/10/11	10	37.55	9	37.40	37.65	1	1,235	0.08%
2018/10/09	1	41.40	3	40.70	40.70	-2	1,213	-0.16%
2018/10/08	17	40.96	6	40.96	41.10	11	1,209	0.91%
2018/10/05	15	40.38	6	40.33	40.40	9	1,197	0.75%
2018/10/04	1	41.50	2	41.50	41.50	-1	1,180	-0.08%
2018/10/03	14	41.61	23	41.91	41.80	-9	1,175	-0.77%
2018/10/02	5	43.88	10	43.82	43.70	-5	1,146	-0.44%
2018/10/01	3	43.28	4	43.30	43.45	-1	1,136	-0.09%
2018/09/28	29	43.83	20	43.66	43.45	9	1,133	0.79%
2018/09/27	27	43.76	11	43.71	44.10	16	1,122	1.43%
2018/09/26	7	43.31	2	43.15	43.00	5	1,104	0.45%
2018/09/25	8.2	43.29	20	43.61	43.50	-11.9	1,111	-1.07%
2018/09/21	13	42.57	4	42.66	42.70	9	1,108	0.81%
2018/09/20	8	42.74	2	42.85	42.35	6	1,109	0.54%
2018/09/19	18	42.61	11	42.94	42.50	7	1,103	0.63%
2018/09/18	33	43.08	8	43.00	42.70	25	1,086	2.30%
2018/09/17	44	44.01	5	44.30	43.70	39	1,068	3.65%
2018/09/14	33	45.81	37	45.91	45.00	-4	1,035	-0.39%
2018/09/13	43	45.85	91	45.66	45.25	-48	987	-4.86%
2018/09/12	52	45.85	28	45.76	45.95	24	947	2.53%
2018/09/11	50	45.77	64	45.74	46.05	-14	876	-1.60%
2018/09/10	32	42.84	42	43.08	42.95	-10	740	-1.35%
2018/09/07	209	45.23	201	45.08	43.25	8	693	1.15%	大買/大賣/
2018/09/06	87	42.67	139	43.80	44.30	-52	448	-11.61%	大賣/
2018/09/05	2	40.10	2	40.45	40.30	0	307	0.00%
2018/09/04	6	40.11	0	0.00	40.00	6	308	1.95%
2018/09/03	2	40.38	6	40.38	40.00	-4	303	-1.32%
2018/08/31	4	39.93	0	0.00	40.10	4	299	1.34%
2018/08/30	1	40.55	1	40.15	40.00	0	304	0.00%
2018/08/29	12	40.61	11	40.44	40.55	1	314	0.32%
2018/08/28	0	0.00	3	39.98	39.80	-3	311	-0.96%
2018/08/24	7	39.59	0	0.00	39.40	7	315	2.22%
2018/08/23	2	40.30	0	0.00	40.10	2	316	0.63%
2018/08/22	3	40.20	0	0.00	40.20	3	317	0.94%
2018/08/20	6	40.69	6	40.57	40.45	0	317	0.00%
2018/08/17	0	0.00	1	40.00	40.20	-1	313	-0.32%
2018/08/16	1	39.20	5	39.86	40.10	-4	309	-1.29%
2018/08/15	1	40.55	2	40.38	40.25	-1	307	-0.33%
2018/08/14	7.3	40.01	7	39.68	40.00	0.3	291	0.10%
2018/08/13	5	38.46	5	38.48	38.75	0	283	0.00%
2018/08/09	0	0.00	2	39.00	39.00	-2	278	-0.72%
2018/08/06	0	0.00	10	38.90	38.90	-10	280	-3.56%
2018/08/03	0	0.00	2	39.30	39.10	-2	280	-0.71%
2018/08/02	2	38.85	4	39.19	38.90	-2	283	-0.71%
2018/08/01	5	39.36	5	39.36	39.25	0	283	0.00%
2018/07/31	10	39.07	14	38.93	38.95	-4	283	-1.41%
2018/07/27	1	38.30	0	0.00	38.40	1	277	0.36%
2018/07/26	0	0.00	1	38.40	38.40	-1	278	-0.36%
2018/07/24	0	0.00	4	37.75	37.85	-4	280	-1.44%
2018/07/20	0	0.00	1	38.00	38.05	-1	288	-0.35%
2018/07/19	1	38.00	0	0.00	38.00	1	291	0.34%
2018/07/18	1	38.15	2	38.15	38.15	-1	297	-0.34%
2018/07/11	1	37.35	6	37.42	37.65	-5	316	-1.58%
2018/07/09	4	37.13	0	0.00	37.05	4	318	1.26%
2018/07/06	6	37.18	5	37.25	37.20	1	321	0.31%
2018/07/05	10	37.85	21	37.68	37.50	-11	320	-3.44%
2018/07/04	2	38.30	0	0.00	38.40	2	317	0.63%
2018/07/03	6	38.48	20	38.30	38.30	-14	319	-4.39%
2018/07/02	1	40.75	3	40.90	40.75	-2	307	-0.65%
2018/06/29	7	40.86	3	40.95	40.85	4	294	1.36%
2018/06/28	5	40.60	1	40.60	40.55	4	290	1.38%
2018/06/26	3	40.37	5	40.25	40.30	-2	288	-0.69%
2018/06/25	1.1	40.50	0	0.00	40.30	1.1	284	0.37%
2018/06/22	1	40.60	2	40.78	40.55	-1	286	-0.35%
2018/06/21	5	40.80	0	0.00	40.80	5	287	1.74%
2018/06/20	2	40.70	7	40.58	40.70	-5	290	-1.72%
2018/06/19	2	41.30	0	0.00	41.25	2	288	0.69%
2018/06/15	1	41.45	0	0.00	41.90	1	288	0.35%
2018/06/14	0	41.70	1	41.50	41.50	-1	289	-0.35%
2018/06/13	10	42.01	0	0.00	41.75	10	288	3.46%
2018/06/12	15	41.83	0	0.00	41.80	15	289	5.18%
2018/06/11	8	41.69	1	41.45	41.40	7	288	2.43%
2018/06/08	2	41.70	1	41.70	41.95	1	290	0.34%
2018/06/07	11	42.19	0	0.00	42.15	11	290	3.78%
2018/06/06	21	42.21	26	42.23	42.15	-5	291	-1.72%
2018/06/05	0	41.00	1	41.30	40.80	-1	290	-0.33%
2018/06/04	0	0.00	2.5	40.82	40.80	-2.5	287	-0.87%
2018/06/01	2	40.50	2	40.58	40.60	0	287	0.00%
2018/05/31	3	40.05	0	0.00	40.30	3	287	1.04%
2018/05/29	1	39.95	0	0.00	40.00	1	288	0.35%
2018/05/25	2	39.95	0	0.00	40.00	2	293	0.68%
2018/05/24	2	39.90	0	0.00	39.90	2	295	0.68%
2018/05/23	5	39.80	0	0.00	39.85	5	301	1.66%
2018/05/22	1.1	39.93	0	0.00	40.20	1.1	304	0.36%
2018/05/18	0.5	40.00	0	0.00	40.00	0.5	311	0.16%
2018/05/17	2	39.85	0	0.00	39.75	2	317	0.63%
2018/05/15	1	40.10	1	40.10	39.95	0	332	0.00%
2018/05/14	1	40.20	0	0.00	40.10	1	367	0.27%
2018/05/11	0	0.00	2	40.15	40.10	-2	379	-0.53%
2018/05/10	0	40.30	13	40.30	40.20	-13	381	-3.40%
2018/05/09	4	39.90	1	40.00	40.00	3	382	0.79%
2018/05/07	0	0.00	2	39.48	39.25	-2	391	-0.51%
2018/05/04	14	39.08	0	0.00	39.10	14	398	3.51%
2018/05/03	3	39.10	1	39.20	39.35	2	403	0.50%
2018/04/30	4	39.05	1	39.10	39.10	3	428	0.70%
2018/04/27	4	39.03	0	0.00	39.00	4	439	0.91%
2018/04/26	2	39.43	0	0.00	39.30	2	455	0.44%
2018/04/25	1	39.40	2	39.00	39.80	-1	470	-0.21%
2018/04/24	2	38.95	1	39.25	39.30	1	510	0.20%
2018/04/23	0	0.00	1	40.30	39.95	-1	599	-0.17%
2018/04/19	12	40.28	1	40.30	40.50	11	602	1.83%
2018/04/18	7	40.53	2	41.00	40.40	5	607	0.82%
2018/04/17	8	40.91	0	0.00	40.65	8	608	1.31%
2018/04/13	1	41.20	10	41.35	41.20	-9	614	-1.47%
2018/04/12	0	0.00	2	41.85	41.55	-2	617	-0.32%
2018/04/11	2	42.00	0	0.00	41.85	2	622	0.32%
2018/04/10	0	42.40	0	0.00	41.85	0	626	0.00%
2018/04/09	0	42.00	2	41.75	42.00	-2	629	-0.32%
2018/04/03	11	41.32	0	0.00	41.40	11	631	1.74%
2018/04/02	5.1	41.94	2	42.30	41.80	3.1	633	0.49%
2018/03/31	4	41.83	5	41.80	41.90	-1	634	-0.16%
2018/03/30	1	42.20	0	0.00	42.05	1	635	0.16%
2018/03/29	18	41.96	0	0.00	41.90	18	640	2.81%
2018/03/28	13	42.13	1	42.15	42.25	12	643	1.86%
2018/03/27	117	42.42	23	42.72	42.45	94	647	14.51%	大買/
2018/03/26	8	41.74	0	0.00	41.80	8	648	1.23%
2018/03/23	6	41.58	9	41.67	41.80	-3	646	-0.46%
2018/03/22	12	42.58	0	0.00	42.55	12	645	1.86%
2018/03/21	14	42.81	0	0.00	42.60	14	650	2.15%
2018/03/20	6	42.88	0	0.00	42.80	6	654	0.92%
2018/03/19	2	43.15	0	0.00	43.15	2	657	0.30%
2018/03/16	3	43.48	0	0.00	43.40	3	665	0.45%
2018/03/15	0	44.00	1	43.85	43.80	-1	662	-0.15%
2018/03/14	8	43.62	8	43.96	43.75	0	662	0.00%
2018/03/13	1	43.35	0	0.00	43.60	1	660	0.15%
2018/03/12	1	43.05	1	43.65	43.20	0	664	0.00%
2018/03/09	3	43.20	32	43.43	43.80	-29	676	-4.29%
2018/03/08	1	42.35	5	42.44	42.50	-4	667	-0.60%
2018/03/07	2	42.60	15	42.33	42.10	-13	674	-1.93%
2018/03/06	3	42.23	5	42.07	42.15	-2	688	-0.29%
2018/03/05	4	41.31	1	41.50	41.15	3	701	0.43%
2018/03/02	4	41.35	1	41.20	41.50	3	708	0.42%
2018/03/01	10	42.07	0	0.00	42.15	10	730	1.37%
2018/02/27	1	42.50	0	0.00	42.40	1	734	0.14%
2018/02/26	6	42.68	11	43.20	42.70	-5	739	-0.68%
2018/02/23	12	43.08	40	43.07	42.90	-28	744	-3.76%
2018/02/22	12	42.39	17	42.14	42.45	-5	766	-0.65%
2018/02/21	11	41.60	4	41.83	41.80	7	777	0.90%
2018/02/12	12	40.31	9	40.50	40.45	3	776	0.39%
2018/02/09	27	39.54	21	40.06	40.55	6	776	0.77%
2018/02/08	14	41.31	5	41.43	41.45	9	776	1.16%
2018/02/07	3	41.53	9	41.79	41.55	-6	776	-0.77%
2018/02/06	89	41.72	4	41.26	40.40	85	769	11.04%
2018/02/05	24	44.84	1	45.05	44.85	23	743	3.09%
2018/02/02	1	46.40	1	46.35	46.25	0	743	0.00%
2018/02/01	2	46.45	20	46.45	46.35	-18	762	-2.36%
2018/01/31	8	46.03	0	0.00	46.30	8	769	1.04%
2018/01/30	5	46.48	1	46.35	46.30	4	798	0.50%
2018/01/29	6	47.18	3	47.22	46.95	3	801	0.37%
2018/01/26	3	47.53	2	47.30	47.45	1	814	0.12%
2018/01/25	6	48.09	11	48.26	47.70	-5	823	-0.61%
2018/01/24	24	47.00	5	47.27	47.20	19	850	2.23%
2018/01/23	4	47.71	7	47.54	47.30	-3	920	-0.33%
2018/01/22	14	48.11	25	48.30	48.35	-11	922	-1.19%
2018/01/19	15	48.01	10	48.41	47.40	5	926	0.54%
2018/01/18	38	48.61	58	48.67	48.00	-20	945	-2.11%
2018/01/17	160	48.23	142	48.28	48.50	18	927	1.94%	大買/大賣/
2018/01/16	2	45.18	0	0.00	45.45	2	863	0.23%
2018/01/15	12	45.48	3	45.23	45.00	9	877	1.03%
2018/01/12	2	45.83	8	45.86	45.75	-6	896	-0.67%
2018/01/11	1	45.15	3	45.23	45.20	-2	949	-0.21%
2018/01/10	12	44.74	4	44.81	44.70	8	975	0.82%
2018/01/09	2	45.08	7	45.20	45.25	-5	1,015	-0.49%
2018/01/08	4	45.46	1	45.85	45.10	3	1,091	0.27%
2018/01/05	2	45.35	8	45.47	45.65	-6	1,145	-0.52%
2018/01/04	3	44.93	0	0.00	44.80	3	1,253	0.24%
2018/01/03	3	45.22	3	45.78	45.15	0	1,382	0.00%
2018/01/02	8	45.21	6	45.18	45.10	2	1,554	0.13%