百和 (9938)-新光券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
78.5
漲跌
▲0.9
漲幅
+1.16%
成交量
1,475張
產業
上市其他類股
427人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

百和 (9938)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.5	78.00	9	78.13	77.60	-7.5	3,917	-0.19%
2024/11/19	2	77.20	17.1	77.98	78.40	-15.1	3,945	-0.38%
2024/11/18	14	77.60	22.5	77.95	78.00	-8.5	3,942	-0.22%
2024/11/15	1	76.70	0	0.00	76.70	1	3,932	0.03%
2024/11/14	0	75.60	1	74.90	75.80	-1	3,950	-0.03%
2024/11/13	5	76.56	20.2	77.34	76.10	-15.2	3,958	-0.38%
2024/11/12	20	76.48	29	75.88	75.70	-9	3,972	-0.23%
2024/11/11	23	77.20	47	77.44	77.40	-24	3,954	-0.61%
2024/11/08	24.7	77.79	23	77.21	77.20	1.7	3,960	0.04%
2024/11/07	39	78.39	47	78.35	78.50	-8	3,951	-0.20%
2024/11/06	25.2	80.11	29.1	77.81	77.80	-3.9	3,920	-0.10%
2024/11/05	25.1	80.87	41.5	80.63	80.50	-16.4	3,928	-0.42%
2024/11/04	19	80.07	37.5	80.32	79.90	-18.5	3,941	-0.47%
2024/11/01	19.1	79.63	10.4	79.91	80.10	8.7	3,968	0.22%
2024/10/30	36.1	81.04	31	81.26	80.80	5.1	3,977	0.13%
2024/10/29	30	80.65	39	81.07	81.40	-9	3,968	-0.23%
2024/10/28	35	80.95	35.2	81.13	81.40	-0.2	3,963	0.00%
2024/10/25	37	80.66	26.7	81.16	81.40	10.4	3,969	0.26%
2024/10/24	28.1	79.13	54.1	79.83	81.50	-26	3,914	-0.67%
2024/10/23	57	79.25	78.7	79.59	80.10	-21.7	3,881	-0.56%
2024/10/22	28.2	79.40	40.3	79.65	80.70	-12.1	3,868	-0.31%
2024/10/21	49.2	78.94	75.7	79.59	78.40	-26.5	3,847	-0.69%
2024/10/18	94.5	79.27	49	79.35	79.00	45.5	3,862	1.18%
2024/10/17	100.4	79.75	94.9	79.80	80.10	5.5	3,885	0.14%
2024/10/16	8	75.95	93.8	74.09	76.40	-85.8	3,724	-2.30%
2024/10/15	96	73.24	59	73.30	72.00	37	3,580	1.03%
2024/10/14	25	73.54	32	73.77	74.70	-7	3,550	-0.20%
2024/10/11	136	74.49	73.1	73.58	73.40	63	3,559	1.77%	大買/
2024/10/09	43.1	76.09	47.2	76.39	76.90	-4.1	3,543	-0.11%
2024/10/08	21.2	76.51	35.5	77.10	76.90	-14.3	3,480	-0.41%
2024/10/07	30	76.38	61.5	76.73	77.20	-31.5	3,481	-0.90%
2024/10/04	98.2	75.87	62.8	75.72	74.70	35.4	3,421	1.03%
2024/10/01	96	73.39	61.6	75.16	75.80	34.4	3,346	1.03%
2024/09/30	92.4	75.20	88.5	74.48	73.00	3.9	3,260	0.12%
2024/09/27	76.4	73.76	78.3	73.91	73.90	-1.9	3,048	-0.06%
2024/09/26	100.1	71.41	83	71.59	71.80	17.1	2,972	0.57%
2024/09/25	46.1	72.92	41.5	72.52	72.10	4.6	2,951	0.16%
2024/09/24	48	73.28	49.1	73.24	72.50	-1.1	2,905	-0.04%
2024/09/23	92.5	73.08	104.6	73.39	73.50	-12.1	2,788	-0.43%	大賣/
2024/09/20	89	70.34	178.6	70.35	72.00	-89.6	2,538	-3.53%	大賣/
2024/09/19	69	65.94	29.1	65.84	66.20	39.9	2,326	1.71%
2024/09/18	24	66.90	30.1	66.20	66.00	-6.1	2,302	-0.26%
2024/09/16	71	65.74	49.1	66.29	65.80	22	2,277	0.96%
2024/09/13	75.1	62.97	71.3	63.89	64.30	3.8	2,224	0.17%
2024/09/12	38	60.24	22	60.26	60.20	16	2,184	0.73%
2024/09/11	24	60.68	27.2	59.92	59.70	-3.1	2,196	-0.14%
2024/09/10	65.1	60.54	22	59.84	59.70	43.1	2,195	1.96%
2024/09/09	23.2	61.81	29.4	62.01	62.70	-6.2	2,177	-0.28%
2024/09/06	53.1	62.46	54.3	62.71	63.00	-1.2	2,190	-0.05%
2024/09/05	6.4	59.12	8.1	59.88	58.60	-1.7	2,140	-0.08%
2024/09/04	15.1	58.58	9	57.97	58.60	6.1	2,198	0.28%
2024/09/03	3	60.60	5	60.76	60.50	-2	2,245	-0.09%
2024/09/02	6	61.53	4	61.10	61.00	2	2,276	0.09%
2024/08/30	2	61.65	1	61.20	61.50	1	2,283	0.04%
2024/08/29	8	60.97	11	60.90	61.00	-3	2,278	-0.13%
2024/08/28	14	60.94	5	61.30	60.90	9	2,283	0.39%
2024/08/27	17	60.35	11.3	60.57	61.40	5.7	2,290	0.25%
2024/08/26	10.2	60.82	4	60.60	60.70	6.2	2,299	0.27%
2024/08/23	5	59.50	5	59.70	59.60	0	2,297	0.00%
2024/08/22	21	59.52	19.7	59.83	60.00	1.3	2,312	0.06%
2024/08/21	34.6	60.97	25.2	60.63	60.00	9.4	2,319	0.41%
2024/08/20	23	62.22	14	62.29	62.30	9	2,311	0.39%
2024/08/19	1	62.00	3	62.20	62.10	-2	2,301	-0.09%
2024/08/16	11	62.62	19.2	62.32	62.60	-8.2	2,299	-0.36%
2024/08/15	20.4	61.04	20	61.52	61.90	0.4	2,284	0.02%
2024/08/14	9.2	59.65	4.1	60.80	61.30	5.1	2,265	0.22%
2024/08/13	74	58.25	5.3	58.04	58.00	68.7	2,246	3.06%
2024/08/12	11.2	58.22	12.3	58.54	58.20	-1.2	2,269	-0.05%
2024/08/09	21	58.72	10.3	59.10	58.20	10.7	2,273	0.47%
2024/08/08	28	58.85	13.4	58.57	58.50	14.6	2,276	0.64%
2024/08/07	3.9	60.51	6.1	60.26	60.50	-2.2	2,347	-0.09%
2024/08/06	37.1	57.99	25.9	56.82	57.50	11.2	2,343	0.48%
2024/08/05	22.2	61.26	14.6	60.59	58.90	7.6	2,312	0.33%
2024/08/02	7.1	65.16	13.3	65.39	65.40	-6.2	2,315	-0.27%
2024/08/01	17.2	66.97	5	66.90	67.20	12.2	2,309	0.53%
2024/07/31	3.2	66.17	7	66.89	67.00	-3.8	2,315	-0.16%
2024/07/30	0.3	66.10	60.4	65.82	66.10	-60.1	2,314	-2.60%
2024/07/29	7	66.71	4	66.38	66.00	3	2,306	0.13%
2024/07/26	5.3	67.20	26.6	67.42	67.70	-21.4	2,313	-0.92%
2024/07/23	44.1	67.57	38	67.46	67.10	6.1	2,296	0.26%
2024/07/22	21	67.78	29.7	67.79	68.10	-8.7	2,279	-0.38%
2024/07/19	44	68.56	68	68.29	67.60	-24	2,296	-1.04%
2024/07/18	63.1	68.00	73.8	68.38	69.50	-10.7	2,243	-0.48%
2024/07/17	11	65.64	112.6	65.42	65.90	-101.6	2,138	-4.75%	大賣/鉅額交易
2024/07/16	41	61.44	8	61.66	61.10	33	2,079	1.59%
2024/07/15	12	61.37	55.1	61.77	61.40	-43.1	2,131	-2.02%
2024/07/12	12.1	60.70	35.3	60.96	61.00	-23.2	2,134	-1.09%
2024/07/11	28.5	59.32	11.7	59.04	59.00	16.8	2,150	0.78%
2024/07/10	18.1	59.62	7	60.01	59.80	11.1	2,164	0.51%
2024/07/09	82.2	60.16	38.6	60.28	59.90	43.6	2,234	1.95%
2024/07/08	20.5	61.76	12.9	62.21	61.70	7.7	2,193	0.35%
2024/07/05	21.4	61.65	22.7	61.89	62.50	-1.3	2,202	-0.06%
2024/07/04	33.5	61.98	37	61.91	61.70	-3.5	2,209	-0.16%
2024/07/03	60.1	62.34	13	62.36	62.30	47.1	2,223	2.12%
2024/07/02	25.2	62.81	6.2	62.22	62.20	19	2,220	0.85%
2024/07/01	62.4	62.46	52.3	63.12	63.90	10	2,204	0.45%
2024/06/28	34.2	64.20	8	64.01	63.90	26.2	2,154	1.21%
2024/06/27	30.2	64.47	28	64.48	64.30	2.2	2,145	0.10%
2024/06/26	19.2	65.28	7	65.24	65.10	12.2	2,146	0.57%
2024/06/25	5	66.02	31.1	66.01	66.60	-26	2,143	-1.21%
2024/06/24	9.6	64.65	46	64.81	64.90	-36.4	2,124	-1.71%
2024/06/21	57.7	65.27	35.4	64.37	64.30	22.4	2,119	1.06%
2024/06/20	49.4	65.32	22	65.14	65.10	27.4	2,104	1.30%
2024/06/19	71	66.79	58	65.63	65.50	13	2,099	0.62%
2024/06/18	67	66.50	49	66.74	66.60	18	2,059	0.87%
2024/06/17	20	66.06	20.3	66.54	67.30	-0.3	2,054	-0.02%
2024/06/14	42.3	66.58	43	66.59	66.10	-0.7	2,049	-0.03%
2024/06/13	41.2	67.67	22	66.96	67.00	19.2	2,058	0.93%
2024/06/12	40.9	69.04	20	68.76	68.50	20.9	2,031	1.03%
2024/06/11	33	69.38	48	69.07	69.10	-15	2,015	-0.74%
2024/06/07	15	66.69	12	67.37	68.70	3	1,952	0.15%
2024/06/06	29.2	65.44	33.3	65.99	65.70	-4.2	1,895	-0.22%
2024/06/05	18.1	63.69	20.2	64.51	64.40	-2.2	1,857	-0.12%
2024/06/04	10	63.98	2	64.20	64.40	8	1,864	0.43%
2024/06/03	5.1	63.14	3	63.90	63.80	2.1	1,875	0.11%
2024/05/31	2.1	62.61	25	63.38	63.40	-23	1,881	-1.22%
2024/05/30	17.1	62.65	21	62.56	62.50	-3.9	1,877	-0.21%
2024/05/29	20.1	63.96	3	63.73	63.40	17.1	1,863	0.92%
2024/05/28	21.1	64.06	12.1	64.45	64.50	9	1,853	0.48%
2024/05/27	21.4	64.11	15.1	64.61	64.30	6.3	1,846	0.34%
2024/05/24	15.2	64.57	14.2	64.95	64.90	1	1,833	0.05%
2024/05/23	7.1	65.27	7.3	65.75	65.70	-0.2	1,811	-0.01%
2024/05/22	8.1	65.83	4	65.90	65.80	4.1	1,797	0.23%
2024/05/21	22	66.33	5.3	66.25	66.00	16.7	1,793	0.93%
2024/05/20	25	66.90	16	67.04	67.20	9	1,784	0.50%
2024/05/17	28.7	67.56	2	67.45	67.80	26.7	1,793	1.49%
2024/05/16	42.3	66.35	21	66.96	67.60	21.3	1,793	1.19%
2024/05/15	27	67.45	9	67.68	67.00	18	1,777	1.01%
2024/05/14	8.1	67.36	8	67.54	67.40	0.1	1,773	0.00%
2024/05/13	30.3	67.12	38	67.33	68.10	-7.7	1,749	-0.44%
2024/05/10	9.4	64.72	40.4	64.30	65.00	-31	1,656	-1.87%
2024/05/09	7	62.63	10	62.70	62.80	-3	1,619	-0.19%
2024/05/08	30.5	62.56	74	62.63	62.80	-43.5	1,601	-2.72%
2024/05/07	20.4	63.36	8	64.15	64.40	12.4	1,555	0.80%
2024/05/06	30.3	63.77	7	64.17	64.30	23.3	1,530	1.52%
2024/05/03	17.2	63.32	17.4	63.61	64.00	-0.2	1,505	-0.01%
2024/05/02	11.1	63.47	16	63.72	63.60	-4.9	1,495	-0.33%
2024/04/30	19.1	63.71	27.1	64.19	63.60	-8	1,486	-0.54%
2024/04/29	23.6	64.89	7	65.07	64.60	16.6	1,467	1.13%
2024/04/26	22.7	64.37	21	64.40	64.20	1.7	1,444	0.12%
2024/04/25	16.7	64.54	30.2	64.60	64.70	-13.5	1,404	-0.96%
2024/04/24	11	63.18	52	63.25	63.30	-41	1,332	-3.07%
2024/04/23	10.5	61.68	11.9	62.06	61.80	-1.4	1,298	-0.11%
2024/04/22	6	61.72	20	62.01	61.20	-14	1,275	-1.10%
2024/04/19	185.7	61.83	138.1	61.30	60.10	47.5	1,223	3.88%	大買/大賣/
2024/04/18	8	61.23	9	61.20	60.90	-1	1,159	-0.09%
2024/04/17	18	60.57	7.3	60.85	61.20	10.7	1,129	0.95%
2024/04/16	25.6	59.45	22.5	59.66	60.40	3.1	1,078	0.28%
2024/04/15	26.1	60.98	52.7	60.37	60.60	-26.6	1,037	-2.56%
2024/04/12	30	58.13	2	58.40	57.90	28	966	2.90%
2024/04/11	9.8	58.41	19	58.58	58.20	-9.2	949	-0.97%
2024/04/10	10.7	58.12	87	58.34	59.00	-76.3	932	-8.19%
2024/04/09	93	57.80	13	58.32	58.00	80	906	8.83%
2024/04/08	8	56.41	2.2	57.20	56.50	5.8	875	0.66%
2024/04/03	0.3	56.70	2.1	56.55	56.40	-1.8	872	-0.21%
2024/04/02	0	56.80	2	56.75	56.70	-2	876	-0.23%
2024/04/01	4.2	57.19	0.2	57.45	57.00	4	883	0.45%
2024/03/29	6.2	56.74	4	56.10	57.50	2.2	891	0.25%
2024/03/28	7	57.56	12	57.43	57.40	-5	892	-0.56%
2024/03/27	2	56.40	0	0.00	56.20	2	907	0.22%
2024/03/26	9	56.22	14	56.40	56.10	-5	914	-0.55%
2024/03/25	2	56.65	2.1	57.16	56.30	-0.1	920	-0.01%
2024/03/22	3.4	57.09	3	57.50	57.10	0.4	929	0.04%
2024/03/21	2	57.45	2.5	57.71	57.60	-0.5	938	-0.05%
2024/03/20	22.3	57.58	3	58.03	57.80	19.3	957	2.02%
2024/03/19	15	57.86	61	57.67	57.50	-46	955	-4.81%
2024/03/18	4	57.23	34	58.16	58.30	-30	954	-3.14%
2024/03/15	7	56.52	18	57.32	56.20	-11	934	-1.17%
2024/03/14	55	57.35	19	57.09	57.70	36	932	3.86%
2024/03/13	2	54.45	0	0.00	54.50	2	928	0.22%
2024/03/12	14	55.24	0	0.00	54.90	14	952	1.47%
2024/03/11	1	55.10	0	0.00	54.90	1	965	0.10%
2024/03/08	11	54.66	11	53.88	54.20	0	989	0.00%
2024/03/07	22	54.46	9	54.80	54.60	13	1,036	1.25%
2024/03/06	6.1	55.32	2.1	55.71	55.10	4	1,064	0.38%
2024/03/05	1	56.20	0	0.00	56.20	1	1,120	0.09%
2024/03/04	3	56.80	6	56.73	56.60	-3	1,227	-0.24%
2024/03/01	6.3	57.53	0	0.00	57.20	6.3	1,285	0.49%
2024/02/29	2	56.90	2	57.20	57.90	0	1,320	0.00%
2024/02/27	7	56.96	30	56.78	56.70	-23	1,330	-1.73%
2024/02/26	0	0.00	5.3	56.96	57.20	-5.3	1,326	-0.40%
2024/02/23	9.3	56.46	2	56.50	56.30	7.3	1,335	0.54%
2024/02/22	9.1	56.93	1	57.20	57.00	8.1	1,340	0.60%
2024/02/21	9	57.39	11	57.70	57.20	-2	1,340	-0.15%
2024/02/20	33	57.82	21.4	58.16	57.60	11.6	1,342	0.86%
2024/02/19	23	56.76	26	56.85	57.40	-3	1,342	-0.22%
2024/02/16	35.1	56.14	17	56.17	56.20	18.1	1,349	1.34%
2024/02/15	48.1	55.07	5	55.08	55.40	43.1	1,362	3.16%
2024/02/05	7	53.17	0	53.80	53.30	7	1,367	0.51%
2024/02/02	15	53.59	0	54.00	53.40	15	1,410	1.06%
2024/02/01	2	53.90	0.1	54.38	53.90	1.9	1,439	0.13%
2024/01/31	0	53.67	0	0.00	53.50	0	1,510	0.00%
2024/01/30	11.7	53.50	39.1	53.32	53.30	-27.4	1,557	-1.76%
2024/01/29	1	53.90	17	53.96	54.00	-16	1,577	-1.01%
2024/01/26	1.1	53.59	1.1	53.94	53.40	0	1,612	0.00%
2024/01/25	10.5	53.34	2	53.50	53.20	8.5	1,654	0.51%
2024/01/24	0	55.25	1	54.32	54.30	-1	1,655	-0.06%
2024/01/23	3	53.53	6	54.22	54.40	-3	1,658	-0.18%
2024/01/22	3.3	53.32	1	53.70	53.00	2.3	1,658	0.14%
2024/01/19	0.7	53.11	5	53.12	53.10	-4.3	1,665	-0.26%
2024/01/18	14	52.42	16	52.60	52.60	-2	1,684	-0.12%
2024/01/17	21.6	53.96	11	53.79	52.80	10.6	1,693	0.63%
2024/01/16	31.3	55.43	9	55.23	54.60	22.3	1,698	1.31%
2024/01/15	6	57.32	0	0.00	57.30	6	1,692	0.35%
2024/01/12	0	0.00	1	57.90	58.00	-1	1,729	-0.06%
2024/01/11	0	0.00	2	57.70	57.70	-2	1,799	-0.11%
2024/01/10	6	57.38	0	57.80	57.30	6	1,941	0.31%
2024/01/09	4.1	57.95	4	57.85	57.80	0.1	1,975	0.00%
2024/01/08	10	58.38	46	58.49	58.50	-36	1,996	-1.80%
2024/01/05	2	57.55	3	57.60	57.70	-1	2,043	-0.05%
2024/01/04	13.5	57.44	2	58.00	57.40	11.5	2,050	0.56%
2024/01/03	20	57.55	4	57.68	57.70	16	2,074	0.77%
2024/01/02	9	57.51	2	57.90	57.80	7	2,091	0.33%
2023/12/29	11.1	57.59	0	0.00	57.60	11.1	2,122	0.52%
2023/12/28	4.5	57.82	6	58.20	58.10	-1.5	2,186	-0.07%
2023/12/27	11.2	57.81	2.2	58.02	57.90	9	2,231	0.40%
2023/12/26	17	58.36	4	58.20	58.20	13	2,305	0.56%
2023/12/25	6	57.75	21	57.69	58.20	-15	2,309	-0.65%
2023/12/22	18.6	58.08	29	58.09	57.90	-10.4	2,306	-0.45%
2023/12/21	5	59.36	2	59.30	59.20	3	2,291	0.13%
2023/12/20	25	59.85	1	59.60	59.40	24	2,310	1.04%
2023/12/19	11.3	59.95	1.1	59.82	59.40	10.2	2,318	0.44%
2023/12/18	10.6	60.76	13	60.61	60.50	-2.4	2,319	-0.10%
2023/12/15	28.1	60.76	48	60.83	60.80	-19.9	2,313	-0.86%
2023/12/14	15.1	61.82	9.1	61.99	61.70	6	2,336	0.26%
2023/12/13	8	61.96	0.2	62.50	61.70	7.9	2,372	0.33%
2023/12/12	2.5	61.72	3	61.90	61.80	-0.5	2,408	-0.02%
2023/12/11	12	62.02	1.3	62.15	62.30	10.7	2,489	0.43%
2023/12/08	18.1	62.29	304	62.15	62.00	-285.9	2,672	-10.70%	大賣/鉅額交易
2023/12/07	49.3	62.86	19.8	62.90	62.50	29.5	2,688	1.10%
2023/12/06	23	63.91	125	63.67	63.90	-102	2,722	-3.75%	大賣/鉅額交易
2023/12/05	11	64.17	70.2	64.17	64.00	-59.2	2,909	-2.03%
2023/12/04	36.1	64.51	35.1	65.07	64.50	1	3,040	0.03%
2023/12/01	29.1	62.22	32	63.35	63.70	-3	2,993	-0.10%
2023/11/30	170	63.23	75.5	62.90	62.20	94.5	2,959	3.19%	大買/
2023/11/29	341.6	64.44	51.1	63.89	64.00	290.5	2,901	10.01%	大買/鉅額交易
2023/11/28	62.1	61.87	48	62.13	61.90	14	2,802	0.50%
2023/11/27	10.2	60.84	32	60.79	61.00	-21.9	2,750	-0.79%
2023/11/24	6.1	59.67	18	60.02	60.20	-11.9	2,721	-0.44%
2023/11/22	5.5	58.61	4	58.85	58.90	1.5	2,737	0.05%
2023/11/21	22.1	58.86	4.2	58.71	58.70	17.9	2,743	0.65%
2023/11/20	7.5	59.56	0.1	59.50	59.50	7.4	2,752	0.27%
2023/11/17	7	59.79	1.1	59.51	59.60	5.9	2,772	0.21%
2023/11/16	7.2	58.90	34	58.95	59.30	-26.9	2,783	-0.96%
2023/11/15	12.1	57.88	18	58.09	57.50	-5.9	2,769	-0.21%
2023/11/14	21.2	57.52	42	57.52	57.20	-20.8	2,755	-0.75%
2023/11/13	26.1	58.17	18.4	58.28	58.30	7.8	2,746	0.28%
2023/11/10	35.2	58.35	37	58.39	58.80	-1.8	2,733	-0.07%
2023/11/09	41.4	60.71	56.2	60.33	60.00	-14.8	2,698	-0.55%
2023/11/08	44.2	60.79	53.2	60.60	59.90	-9	2,705	-0.33%
2023/11/07	38.3	61.00	32	61.21	61.40	6.3	2,651	0.24%
2023/11/06	43	60.09	32	60.35	60.40	11	2,607	0.42%
2023/11/03	35.3	60.07	12.2	60.06	60.00	23.1	2,605	0.88%
2023/11/02	1.1	58.92	72	59.53	59.30	-71	2,583	-2.75%
2023/11/01	5.1	58.36	9	58.59	58.60	-4	2,541	-0.16%
2023/10/31	86.1	57.89	16.4	57.75	57.40	69.7	2,564	2.72%
2023/10/30	58	57.88	41.1	58.04	58.20	16.9	2,591	0.65%
2023/10/27	7.1	58.13	12.1	58.11	58.30	-5.1	2,598	-0.19%
2023/10/26	18.1	58.30	11	58.49	58.10	7.1	2,611	0.27%
2023/10/25	37.1	58.94	6.2	59.09	59.10	30.9	2,602	1.19%
2023/10/24	14	57.69	7	58.07	57.90	7	2,604	0.27%
2023/10/23	43	58.82	7	58.33	58.30	36	2,577	1.40%
2023/10/20	27.1	58.67	31	58.84	59.20	-3.9	2,552	-0.15%
2023/10/19	46	59.49	37.1	59.63	59.70	8.9	2,513	0.35%
2023/10/18	108.1	59.09	108.4	59.36	58.70	-0.3	2,452	-0.01%	大買/大賣/
2023/10/17	19.1	56.54	22.1	57.23	57.20	-3	2,317	-0.13%
2023/10/16	21.1	56.94	7.1	57.28	56.50	14	2,290	0.61%
2023/10/13	9.3	56.73	39	56.73	56.90	-29.7	2,292	-1.30%
2023/10/12	5	54.88	5	54.88	54.80	0	2,272	0.00%
2023/10/11	14	54.80	28	54.88	55.20	-14	2,264	-0.62%
2023/10/06	1.6	54.93	1	55.20	55.70	0.6	2,240	0.03%
2023/10/05	7	54.87	4	55.52	55.00	3	2,230	0.13%
2023/10/04	37	54.45	349	53.62	55.60	-312	2,218	-14.07%	大賣/鉅額交易
2023/10/03	27	56.09	6	57.00	56.40	21	2,149	0.98%
2023/10/02	26	57.19	38.2	57.09	57.00	-12.2	2,106	-0.58%
2023/09/28	7	54.40	5	54.70	54.20	2	2,034	0.10%
2023/09/27	21	53.56	0	0.00	53.60	21	2,031	1.03%
2023/09/26	29	53.76	2	54.20	53.70	27	2,025	1.33%
2023/09/25	11.1	54.30	11	54.75	54.90	0.1	2,014	0.00%
2023/09/22	48	53.46	5	53.44	53.20	43	1,986	2.16%
2023/09/21	51	53.99	90	53.82	54.20	-39	1,969	-1.98%
2023/09/20	47	54.24	106	54.55	54.60	-59	1,954	-3.02%	大賣/
2023/09/19	69.1	55.09	726	54.67	54.50	-657	1,948	-33.72%	大賣/鉅額交易
2023/09/18	117	56.24	117	55.57	55.40	0	1,907	0.00%	大買/大賣/
2023/09/15	126.1	55.31	190.3	55.10	55.00	-64.2	1,879	-3.42%	大買/大賣/
2023/09/14	34.1	56.33	18.1	55.94	56.10	15.9	1,839	0.87%
2023/09/13	385.4	55.54	69.8	56.38	56.90	315.6	1,754	17.99%	大買/鉅額交易
2023/09/12	7	52.16	3	53.07	52.90	4	1,582	0.25%
2023/09/11	68	52.78	48.1	53.01	52.50	20	1,579	1.26%
2023/09/08	458	53.22	111	53.39	53.80	347	1,523	22.79%	大買/大賣/鉅額交易
2023/09/07	439	51.06	64	52.45	52.30	375	1,322	28.36%	大買/鉅額交易
2023/09/06	7.1	48.18	4	48.26	48.10	3.1	1,166	0.27%
2023/09/05	7.8	49.15	0	0.00	49.05	7.8	1,147	0.68%
2023/09/04	6.3	49.71	1	49.85	49.60	5.3	1,135	0.47%
2023/09/01	21	49.60	10	49.12	49.95	11	1,120	0.98%
2023/08/31	3.1	47.99	2	47.98	48.15	1	1,107	0.09%
2023/08/30	9.2	47.38	4	47.49	47.90	5.2	1,099	0.48%
2023/08/29	1	46.90	0	0.00	46.90	1	1,094	0.09%
2023/08/28	2	46.55	2	46.95	46.55	0	1,091	0.00%
2023/08/25	11	46.61	0	0.00	46.80	11	1,075	1.02%
2023/08/24	9	46.52	0	0.00	46.45	9	1,052	0.86%
2023/08/23	14	46.44	5	46.76	47.00	9	1,030	0.87%
2023/08/22	11	46.95	0	0.00	47.65	11	1,009	1.09%
2023/08/21	7.1	47.50	0	0.00	47.60	7.1	982	0.72%
2023/08/18	11.3	47.18	1	47.35	47.20	10.3	978	1.05%
2023/08/17	3.2	47.65	17	47.49	47.90	-13.9	966	-1.43%
2023/08/16	3.7	48.12	14	48.31	48.20	-10.3	952	-1.09%
2023/08/15	7.2	48.67	0.9	48.50	48.45	6.3	946	0.66%
2023/08/14	46.4	48.63	1.2	48.42	48.35	45.2	936	4.82%
2023/08/11	34.4	50.94	2.1	50.61	50.60	32.3	903	3.57%
2023/08/10	7.4	51.91	0	0.00	51.60	7.4	888	0.84%
2023/08/09	12.4	52.90	8	52.23	52.30	4.4	884	0.50%
2023/08/08	13.3	53.60	7	53.51	53.50	6.3	861	0.73%
2023/08/07	7	54.66	0	54.90	54.50	7	846	0.82%
2023/08/04	16.5	54.85	9	55.20	54.90	7.5	842	0.89%
2023/08/02	10.1	57.22	39	57.77	56.30	-28.9	806	-3.59%
2023/08/01	4.3	58.38	7	58.06	58.00	-2.8	761	-0.36%
2023/07/31	7.5	57.83	8	58.01	57.90	-0.5	741	-0.07%
2023/07/28	15.1	57.32	5	57.52	57.50	10.1	714	1.41%
2023/07/27	30	57.32	69	57.49	57.50	-39	704	-5.54%
2023/07/26	6	56.13	0	0.00	56.10	6	683	0.88%
2023/07/25	3	55.20	2	55.40	55.90	1	682	0.15%
2023/07/24	13	55.41	1.1	55.44	55.30	11.9	676	1.76%
2023/07/21	17	55.54	2.9	56.07	55.50	14.1	680	2.07%
2023/07/20	0	0.00	1	56.21	56.40	-1	680	-0.15%
2023/07/19	6.1	55.05	2	55.60	55.10	4.1	682	0.60%
2023/07/18	17.2	55.63	6	56.23	55.20	11.1	683	1.63%
2023/07/17	15.1	56.94	17.1	56.85	56.00	-2	669	-0.30%
2023/07/14	5.1	54.68	0.6	55.00	54.50	4.5	655	0.68%
2023/07/13	2.2	55.15	7	55.10	54.50	-4.8	659	-0.73%
2023/07/12	9.2	55.93	7.4	56.50	55.70	1.8	667	0.27%
2023/07/11	1	55.80	17.5	55.93	56.60	-16.5	662	-2.49%
2023/07/10	4	55.03	7.2	55.23	55.00	-3.2	641	-0.51%
2023/07/07	3.1	54.21	2.1	54.70	54.90	1	641	0.16%
2023/07/06	6.4	54.74	2	54.85	55.00	4.4	638	0.69%
2023/07/05	1	55.50	2	55.51	55.50	-1	632	-0.16%
2023/07/04	1	54.80	3	54.63	54.70	-2	621	-0.32%
2023/07/03	1.1	54.22	0	0.00	54.10	1.1	623	0.18%
2023/06/30	2	54.35	2.1	54.49	54.40	-0.1	625	-0.01%
2023/06/29	3.1	54.34	2	54.50	54.20	1.1	626	0.17%
2023/06/28	3.1	53.40	4	53.80	53.80	-0.9	627	-0.14%
2023/06/27	4.6	53.08	2	53.30	53.10	2.6	628	0.42%
2023/06/26	20.2	53.01	0	0.00	53.00	20.2	628	3.22%
2023/06/21	22.8	53.28	1	53.50	53.50	21.8	624	3.50%
2023/06/20	5	54.37	0	0.00	54.20	5	604	0.83%
2023/06/19	9.2	54.85	0	0.00	54.90	9.2	601	1.52%
2023/06/16	6.1	55.29	2	56.00	55.20	4.1	607	0.68%
2023/06/15	9	55.73	8	56.31	56.00	1	607	0.17%
2023/06/14	2	54.60	3	54.70	54.70	-1	602	-0.17%
2023/06/13	5	54.80	0	0.00	54.90	5	606	0.82%
2023/06/12	2	55.05	0	0.00	55.30	2	618	0.32%
2023/06/09	3	55.20	0	0.00	55.10	3	627	0.48%
2023/06/07	0	55.70	1	55.70	55.60	-1	657	-0.15%
2023/06/06	0	0.00	5	55.70	55.70	-5	661	-0.76%
2023/06/05	0	0.00	7	55.44	55.40	-7	663	-1.06%
2023/06/02	0	54.50	0	0.00	54.30	0	666	0.00%
2023/06/01	8.2	53.91	3	54.30	53.70	5.2	666	0.77%
2023/05/31	2	55.10	0	0.00	54.80	2	648	0.31%
2023/05/30	4	54.80	0	0.00	55.00	4	648	0.62%
2023/05/29	2	55.05	2	55.15	55.00	0	654	0.00%
2023/05/26	4	54.83	2	54.80	54.60	2	659	0.30%
2023/05/25	1	55.31	1	55.20	55.30	0	660	0.01%
2023/05/24	5	55.94	7.1	55.82	55.70	-2.1	691	-0.30%
2023/05/23	0.1	55.70	1	55.80	55.70	-0.9	697	-0.13%
2023/05/22	8	54.51	0	0.00	54.60	8	716	1.12%
2023/05/19	1.4	54.97	0	0.00	54.80	1.4	738	0.19%
2023/05/18	3	54.87	0	0.00	54.90	3	821	0.36%
2023/05/17	5	55.16	1	55.40	54.90	4	852	0.47%
2023/05/16	2	54.70	24	54.69	54.90	-22	869	-2.53%
2023/05/15	27	54.56	0	0.00	54.60	27	987	2.73%
2023/05/12	3.2	55.27	0	0.00	55.10	3.2	1,103	0.29%
2023/05/11	4.2	55.63	3	55.20	55.20	1.2	1,137	0.11%
2023/05/10	2	56.45	0	57.00	56.40	2	1,167	0.17%
2023/05/09	6	57.22	28	56.97	57.10	-22	1,200	-1.83%
2023/05/08	1	57.80	7	57.63	57.60	-6	1,210	-0.50%
2023/05/04	0	0.00	1	56.80	56.80	-1	1,249	-0.08%
2023/05/03	5.1	56.18	1	56.80	56.30	4.1	1,271	0.32%
2023/05/02	1	55.60	10.3	56.89	56.80	-9.3	1,311	-0.71%
2023/04/28	5	56.10	5	55.70	55.80	0	1,337	0.00%
2023/04/27	4	55.25	11	55.12	55.50	-7	1,344	-0.52%
2023/04/26	20.1	54.62	8	54.89	54.70	12.1	1,391	0.87%
2023/04/25	15.2	55.40	1	55.20	55.00	14.2	1,413	1.00%
2023/04/24	6.1	55.56	1	55.40	55.50	5.1	1,431	0.36%
2023/04/21	5.1	56.12	10.4	56.41	56.00	-5.3	1,443	-0.37%
2023/04/20	22	57.24	0	0.00	57.10	22	1,440	1.53%
2023/04/19	23.1	58.42	0	0.00	58.10	23.1	1,436	1.60%
2023/04/18	13.1	59.34	3.1	59.64	59.30	10	1,425	0.70%
2023/04/17	1.1	58.71	2	58.75	58.70	-0.9	1,429	-0.06%
2023/04/14	5	58.74	2	59.00	58.70	3	1,420	0.21%
2023/04/13	1	59.50	0	59.60	59.20	1	1,419	0.07%
2023/04/12	2	59.21	8.1	59.29	59.30	-6.1	1,428	-0.42%
2023/04/11	3	58.47	8	58.45	58.50	-5	1,450	-0.34%
2023/04/10	0.1	58.68	1	58.50	58.40	-0.9	1,487	-0.06%
2023/04/07	3	58.80	0	0.00	58.70	3	1,504	0.20%
2023/04/06	10.1	59.10	4	59.00	58.70	6.1	1,555	0.39%
2023/03/31	4.9	59.24	1	59.70	59.00	3.8	1,626	0.24%
2023/03/30	0	0.00	2	59.60	59.50	-2	1,697	-0.12%
2023/03/29	4	59.08	4	59.58	59.10	0	1,725	0.00%
2023/03/28	7	59.36	3	60.20	59.00	4	1,738	0.23%
2023/03/27	3	59.53	3	59.77	59.70	0	1,746	0.00%
2023/03/24	0	59.60	2	59.40	59.20	-2	1,760	-0.11%
2023/03/23	2	59.00	0	0.00	59.00	2	1,772	0.11%
2023/03/22	1.2	59.48	3	59.43	59.20	-1.8	1,802	-0.10%
2023/03/21	7	58.90	4	59.08	58.70	3	1,832	0.16%
2023/03/20	8.1	58.09	5	58.48	58.50	3.1	1,849	0.17%
2023/03/17	2	58.26	1	58.80	57.70	1	1,844	0.06%
2023/03/16	1	59.20	1	59.40	59.00	0	1,822	0.00%
2023/03/15	6	59.57	2	59.20	59.20	4	1,819	0.22%
2023/03/14	3	59.73	2	60.50	60.00	1	1,812	0.06%
2023/03/13	2	59.50	8	60.26	60.60	-6	1,808	-0.33%
2023/03/10	8	59.96	4.1	60.38	60.20	4	1,802	0.22%
2023/03/09	1.1	61.31	1	61.80	61.20	0.1	1,805	0.00%
2023/03/08	15	61.43	10.8	61.75	61.80	4.2	1,813	0.23%
2023/03/07	10.1	61.24	7.1	61.43	61.80	3	1,815	0.17%
2023/03/06	4	61.68	3	61.97	61.70	1	1,812	0.06%
2023/03/03	1.2	61.40	4	61.38	61.40	-2.8	1,810	-0.16%
2023/03/02	1	60.71	4	61.13	61.10	-3	1,820	-0.16%
2023/03/01	9	60.98	4	61.33	61.00	5	1,819	0.27%
2023/02/24	3	62.20	2	62.35	61.90	1	1,816	0.06%
2023/02/23	1	62.50	0	0.00	62.50	1	1,821	0.05%
2023/02/22	3	62.43	11	61.74	62.70	-8	1,821	-0.44%
2023/02/21	1	61.80	1	61.60	61.70	0	1,805	0.00%
2023/02/20	3.1	61.71	15.5	61.43	61.70	-12.4	1,806	-0.68%
2023/02/17	4.5	60.47	16.5	60.07	60.70	-12	1,794	-0.67%
2023/02/16	74.5	60.53	39	60.31	60.40	35.5	1,812	1.96%
2023/02/15	37.5	63.47	134	62.50	62.70	-96.5	1,753	-5.51%	大賣/
2023/02/14	10	63.15	2	63.00	63.10	8	1,728	0.46%
2023/02/13	150.1	64.51	66	63.35	63.00	84.1	1,723	4.88%	大買/
2023/02/10	44.8	63.80	41	63.77	64.20	3.8	1,608	0.24%
2023/02/09	3	60.40	25	61.02	60.30	-22	1,503	-1.46%
2023/02/08	15	59.87	17	60.25	61.00	-2	1,486	-0.13%
2023/02/07	11	59.29	21.3	59.21	59.60	-10.3	1,466	-0.70%
2023/02/06	5.1	58.13	6	58.32	58.20	-0.9	1,443	-0.06%
2023/02/03	12	57.18	2	57.15	57.20	10	1,438	0.70%
2023/02/02	18.4	57.80	50	58.00	57.80	-31.6	1,432	-2.20%
2023/02/01	9	58.43	2	58.50	58.70	7	1,421	0.49%
2023/01/31	6	58.68	7	58.73	59.40	-1	1,429	-0.07%
2023/01/30	9	57.92	4	58.57	58.10	5	1,389	0.36%
2023/01/17	1	57.20	8	57.66	57.50	-7	1,369	-0.51%
2023/01/16	26	57.89	12	58.04	57.30	14	1,385	1.01%
2023/01/13	5	59.62	17.1	59.46	59.80	-12.1	1,351	-0.89%
2023/01/12	5.6	58.04	3	58.57	57.90	2.6	1,352	0.19%
2023/01/11	2.5	58.30	2	58.20	58.30	0.5	1,334	0.04%
2023/01/10	2	57.15	2	57.50	57.40	0	1,333	0.00%
2023/01/09	5	57.40	1	58.20	57.30	4	1,358	0.29%
2023/01/06	8	57.43	14	57.49	57.20	-6	1,358	-0.44%
2023/01/05	2	58.15	9.1	58.04	58.20	-7.1	1,353	-0.52%
2023/01/04	3	57.33	4	57.55	57.30	-1	1,347	-0.08%
2023/01/03	3	57.20	10	57.02	57.30	-7	1,346	-0.52%
2022/12/30	16	57.11	2	56.70	56.80	14	1,345	1.04%
2022/12/29	11	57.05	9	57.39	57.10	2	1,336	0.15%
2022/12/28	21	58.93	15.2	58.95	58.50	5.8	1,316	0.44%
2022/12/27	14	58.33	5	58.56	58.60	9	1,277	0.70%
2022/12/26	14	58.47	10	58.53	58.60	4	1,264	0.32%
2022/12/23	30	58.03	52.6	58.13	59.00	-22.6	1,213	-1.86%
2022/12/22	44	57.03	41.1	57.20	56.30	2.9	1,145	0.25%
2022/12/21	5	54.12	10.1	54.46	54.40	-5.1	1,075	-0.47%
2022/12/20	6.1	53.26	5	53.46	52.00	1.1	1,047	0.10%
2022/12/19	9.2	53.42	3	53.50	53.00	6.2	1,036	0.60%
2022/12/16	3	54.87	0	0.00	54.60	3	1,028	0.29%
2022/12/15	6	55.32	9	55.71	55.60	-3	1,021	-0.30%
2022/12/14	11.1	55.13	3	54.73	54.90	8.1	1,017	0.80%
2022/12/13	57	56.89	22	56.65	56.50	35	984	3.56%
2022/12/12	10	55.38	18	55.62	55.30	-8	956	-0.84%
2022/12/09	12.2	53.94	8	54.41	53.60	4.2	939	0.44%
2022/12/08	3	54.37	0	54.20	54.70	3	932	0.32%
2022/12/07	5	54.60	12.1	54.40	54.50	-7	948	-0.74%
2022/12/06	11.1	54.86	8	55.31	54.50	3.1	965	0.32%
2022/12/05	3	56.10	2.1	56.06	56.20	0.9	963	0.09%
2022/12/02	11	55.92	10	56.18	56.00	1	964	0.11%
2022/12/01	5	55.10	6	55.48	55.30	-1	955	-0.10%
2022/11/30	4.3	55.13	6	55.13	55.00	-1.7	938	-0.18%
2022/11/29	3	54.57	3.2	54.54	54.70	-0.2	926	-0.02%
2022/11/28	0	0.00	4	53.40	53.90	-4	916	-0.44%
2022/11/25	2.1	53.45	7	53.36	53.30	-4.9	912	-0.54%
2022/11/24	4	53.58	3	53.70	53.60	1	906	0.11%
2022/11/23	4.1	53.73	14	53.74	53.80	-9.9	891	-1.11%
2022/11/22	3.2	54.07	1	54.20	53.90	2.2	887	0.25%
2022/11/21	2	53.60	2	53.75	54.40	0	880	0.01%
2022/11/18	2	53.70	2	53.89	53.50	0	871	-0.01%
2022/11/17	2.1	54.20	10	54.14	53.90	-7.9	862	-0.92%
2022/11/16	16	53.73	7.2	53.60	53.60	8.8	849	1.03%
2022/11/15	13.1	53.73	16	53.91	54.00	-2.9	842	-0.35%
2022/11/14	13	53.82	15.1	53.56	53.90	-2.1	837	-0.25%
2022/11/11	13	51.20	30	51.33	51.50	-17	802	-2.12%
2022/11/10	8	51.11	22	50.89	51.20	-14	787	-1.78%
2022/11/09	20	50.83	14	51.16	51.10	6	780	0.77%
2022/11/08	13	51.47	18	51.48	51.50	-5	771	-0.65%
2022/11/07	2	52.00	14	51.39	51.90	-12	761	-1.58%
2022/11/04	20	50.47	22	50.48	50.30	-2	758	-0.26%
2022/11/03	5	49.32	12	49.78	49.90	-7	740	-0.95%
2022/11/02	10.2	49.49	17	49.57	49.65	-6.8	734	-0.93%
2022/11/01	5	48.49	6	49.07	49.15	-1	726	-0.14%
2022/10/31	9	48.74	1	48.70	48.80	8	733	1.09%
2022/10/28	18	48.64	4	48.55	48.35	14	740	1.89%
2022/10/27	9.1	48.36	5	48.79	48.40	4.1	745	0.55%
2022/10/25	10	48.98	0	0.00	48.85	10	744	1.35%
2022/10/24	9	49.31	4	50.29	49.30	5	742	0.67%
2022/10/21	6	50.12	2	50.20	49.95	4	718	0.56%
2022/10/20	26	50.20	54	49.86	51.10	-28	707	-3.96%
2022/10/19	11	52.14	9	52.64	51.80	2	675	0.30%
2022/10/18	61	51.64	23	51.55	51.70	38	673	5.64%
2022/10/17	10	51.16	7	51.84	51.50	3	659	0.46%
2022/10/14	2	54.50	0	0.00	54.40	2	633	0.32%
2022/10/13	1	55.49	0	0.00	53.70	1	633	0.16%
2022/10/12	0	55.60	2	55.60	56.00	-2	639	-0.31%
2022/10/11	2	55.90	7	55.79	56.10	-5	645	-0.77%
2022/10/07	0	0.00	5	57.80	57.60	-5	659	-0.76%
2022/10/06	4	58.70	0	0.00	58.60	4	706	0.57%
2022/10/05	4.2	58.78	0	0.00	58.80	4.2	710	0.59%
2022/10/04	1	58.40	0	0.00	58.10	1	726	0.14%
2022/10/03	1.1	57.98	1	57.70	57.50	0.1	725	0.01%
2022/09/30	3	58.20	3	58.50	59.00	0	718	0.00%
2022/09/29	11	59.08	11	59.26	59.50	0	718	0.00%
2022/09/28	2.5	59.24	2.3	58.09	58.30	0.2	718	0.03%
2022/09/27	2	60.00	0	0.00	60.10	2	716	0.28%
2022/09/26	2	59.90	0	60.10	60.10	2	716	0.28%
2022/09/23	1	61.21	4	61.30	61.20	-3	714	-0.42%
2022/09/22	6.1	62.85	0	0.00	62.40	6.1	712	0.86%
2022/09/21	3	64.10	21	64.48	64.50	-18	701	-2.57%
2022/09/20	0	0.00	13.1	65.74	65.90	-13.1	692	-1.88%
2022/09/19	21	65.89	1	65.40	65.30	20	702	2.85%
2022/09/16	0.1	66.70	3	67.10	67.00	-3	714	-0.41%
2022/09/15	10	67.72	10	67.60	67.40	0	704	0.00%
2022/09/14	5.2	68.40	64	67.05	68.00	-58.8	699	-8.41%
2022/09/13	56	66.96	32.1	66.80	67.50	23.9	672	3.55%
2022/09/12	38	64.79	1	64.90	64.90	37	650	5.69%
2022/09/08	4	63.03	5	63.34	63.60	-1	650	-0.15%
2022/09/07	3	61.83	4	61.38	62.20	-1	650	-0.15%
2022/09/06	0	0.00	3	61.90	62.00	-3	654	-0.46%
2022/09/05	0.5	62.00	0	0.00	61.80	0.5	653	0.08%
2022/09/02	4	62.78	5	63.30	62.40	-1	658	-0.15%
2022/09/01	1	62.20	2	62.25	62.50	-1	655	-0.15%
2022/08/31	0	63.00	5	63.02	63.50	-5	653	-0.76%
2022/08/30	0	0.00	1	62.30	62.30	-1	652	-0.15%
2022/08/29	1	61.70	5.2	61.93	62.10	-4.2	656	-0.63%
2022/08/25	1	63.10	1	63.40	62.90	0	653	0.00%
2022/08/23	29	62.87	26	62.67	62.80	3	658	0.46%
2022/08/22	5.2	63.70	3	63.27	63.40	2.2	659	0.33%
2022/08/19	55	62.63	55	62.66	63.00	0	654	0.00%
2022/08/18	30.5	62.57	18	62.34	62.30	12.5	650	1.92%
2022/08/17	66	63.54	12	63.68	63.70	54	643	8.40%
2022/08/16	7	62.29	1	62.10	62.40	6	628	0.96%
2022/08/15	3	61.40	8	61.86	61.70	-5	623	-0.80%
2022/08/12	0	0.00	2	60.60	60.70	-2	615	-0.33%
2022/08/11	15	59.90	7	60.34	60.30	8	615	1.30%
2022/08/10	2	59.40	2	59.50	59.00	0	607	0.00%
2022/08/09	1	59.30	5	59.42	59.40	-4	604	-0.66%
2022/08/08	0	0.00	3	58.43	58.70	-3	600	-0.50%
2022/08/05	5	57.66	12	58.17	57.00	-7	603	-1.16%
2022/08/04	2	54.80	14	55.86	56.70	-12	588	-2.04%
2022/08/03	1.1	55.76	6	56.02	55.80	-4.9	581	-0.84%
2022/08/02	14.1	59.52	0	0.00	59.20	14.1	567	2.48%
2022/08/01	7.1	60.33	0	0.00	60.30	7.1	554	1.27%
2022/07/29	2.1	61.39	0	0.00	61.00	2.1	556	0.37%
2022/07/28	3.1	61.80	0	0.00	61.40	3.1	549	0.56%
2022/07/27	15	61.05	4	61.08	61.40	11	546	2.01%
2022/07/26	0	0.00	7	61.54	61.20	-7	541	-1.29%
2022/07/25	0	0.00	0	61.50	61.30	0	543	0.00%
2022/07/22	2	61.40	61	61.10	61.80	-59	539	-10.94%
2022/07/21	3	61.23	3	61.83	62.20	0	556	0.00%
2022/07/20	4	61.05	7	61.09	61.10	-3	551	-0.54%
2022/07/19	64	60.45	4	60.27	60.50	60	545	10.99%
2022/07/18	5	58.92	19	59.18	59.30	-14	532	-2.63%
2022/07/15	3.1	57.67	0	0.00	58.00	3.1	525	0.58%
2022/07/14	30.1	58.26	11	59.29	58.20	19.1	511	3.74%
2022/07/13	2	61.90	12	62.13	62.20	-10	463	-2.16%
2022/07/12	12.5	61.19	1	60.80	60.70	11.5	466	2.46%
2022/07/11	1	64.40	0	0.00	64.90	1	446	0.22%
2022/07/08	2	64.95	6	65.32	64.70	-4	452	-0.88%
2022/07/07	1	64.50	5	64.48	64.50	-4	455	-0.88%
2022/07/06	4	63.95	0	0.00	64.30	4	459	0.88%
2022/07/05	1	65.20	0	0.00	65.80	1	461	0.22%
2022/07/04	1	65.80	2	66.90	65.90	-1	470	-0.21%
2022/07/01	4	67.52	5	66.90	66.00	-1	483	-0.20%
2022/06/30	1	69.00	0	0.00	68.80	1	488	0.20%
2022/06/29	7	71.19	9	71.08	70.50	-2	491	-0.41%
2022/06/28	2	71.45	3	71.80	71.30	-1	497	-0.20%
2022/06/27	20	70.94	24	70.70	71.70	-4	507	-0.79%
2022/06/24	27	70.33	18	69.72	70.50	9	514	1.75%
2022/06/23	6	67.78	4	68.65	67.90	2	505	0.40%
2022/06/22	2	67.60	0	0.00	67.20	2	513	0.39%
2022/06/21	0	0.00	3	67.33	67.50	-3	521	-0.58%
2022/06/20	1	66.30	0	66.30	66.00	1	536	0.19%
2022/06/17	2	66.50	3	66.23	66.10	-1	550	-0.18%
2022/06/16	1	67.40	0	0.00	67.30	1	564	0.18%
2022/06/15	3	68.87	0	0.00	68.50	3	606	0.49%
2022/06/14	2	66.55	1	67.40	67.60	1	638	0.16%
2022/06/13	1	66.80	0	68.30	67.30	1	669	0.15%
2022/06/10	0	0.00	0	68.50	68.60	0	713	0.00%
2022/06/09	2	68.90	4	68.95	68.90	-2	777	-0.26%
2022/06/08	0	0.00	3	68.83	68.90	-3	792	-0.38%
2022/06/07	8	68.81	4	68.87	69.00	4	799	0.50%
2022/06/06	0	0.00	0	68.10	67.80	0	807	0.00%
2022/06/02	0	0.00	7	67.87	67.70	-7	826	-0.85%
2022/06/01	3	67.93	4	68.25	68.10	-1	846	-0.12%
2022/05/31	1	67.90	0	0.00	67.90	1	842	0.12%
2022/05/30	2	67.00	3.1	66.29	66.90	-1.1	842	-0.14%
2022/05/27	0.1	65.10	5	64.98	64.80	-4.9	844	-0.58%
2022/05/26	1	64.80	1	66.00	64.20	0	847	0.00%
2022/05/25	0	0.00	1	65.40	65.40	-1	854	-0.12%
2022/05/24	1	65.50	0	0.00	65.70	1	864	0.12%
2022/05/23	0	0.00	13	65.55	66.30	-13	877	-1.48%
2022/05/20	8	66.09	0	0.00	65.80	8	887	0.90%
2022/05/19	11	65.53	0	65.90	66.10	11	892	1.23%
2022/05/18	1.2	66.38	1	66.90	66.80	0.2	906	0.02%
2022/05/17	0	0.00	8	66.90	66.90	-8	909	-0.88%
2022/05/16	1	66.30	3	66.47	66.10	-2	916	-0.22%
2022/05/13	5.1	65.38	5	64.86	65.70	0.1	923	0.01%
2022/05/12	0	64.30	0	0.00	63.10	0	921	0.00%
2022/05/11	3.2	64.87	3	64.87	64.70	0.2	918	0.02%
2022/05/10	13.1	63.22	6	63.60	64.20	7.1	920	0.77%
2022/05/09	10.7	64.45	4	64.90	64.60	6.7	911	0.73%
2022/05/06	12	65.91	2	65.90	66.00	10	901	1.11%
2022/05/05	0	0.00	3	67.57	67.50	-3	889	-0.34%
2022/05/04	3	67.23	1	67.50	67.20	2	904	0.22%
2022/05/03	2	67.00	2	67.00	66.90	0	924	0.00%
2022/04/29	7	66.97	10	67.21	67.10	-3	927	-0.32%
2022/04/28	7	66.26	1	66.50	66.80	6	933	0.64%
2022/04/27	14	66.36	1	66.50	66.20	13	935	1.39%
2022/04/26	3	68.70	3	68.90	68.30	0	924	0.00%
2022/04/25	5.1	69.62	0	0.00	68.50	5.1	934	0.54%
2022/04/22	3	71.77	3	71.87	71.80	0	951	0.00%
2022/04/21	3	71.33	2	71.70	71.60	1	973	0.10%
2022/04/20	2.1	69.77	2	69.95	70.90	0.1	989	0.01%
2022/04/19	2	70.00	0	0.00	70.00	2	992	0.20%
2022/04/18	2.1	69.81	2	70.10	69.80	0.1	1,004	0.01%
2022/04/15	1	71.60	0	0.00	71.00	1	1,002	0.10%
2022/04/14	0.2	73.00	0	0.00	72.60	0.2	1,012	0.02%
2022/04/13	4	72.98	0	0.00	73.50	4	1,024	0.39%
2022/04/12	1	73.00	2	73.30	73.40	-1	1,047	-0.10%
2022/04/11	4	73.18	9	73.28	72.70	-5	1,050	-0.48%
2022/04/08	12	72.66	10	73.03	73.10	2	1,045	0.19%
2022/04/07	3	73.93	18	73.68	72.80	-15	1,038	-1.44%
2022/04/06	3	72.27	14.2	72.94	73.30	-11.2	1,025	-1.09%
2022/04/01	21	71.61	6.1	71.97	71.90	14.9	1,020	1.46%
2022/03/31	6.1	72.02	21	72.07	71.90	-14.9	1,017	-1.46%
2022/03/30	13.4	70.46	11	70.78	71.90	2.4	1,014	0.23%
2022/03/29	4	69.50	1	69.60	69.30	3	1,007	0.30%
2022/03/28	6	70.08	3	70.33	70.00	3	991	0.30%
2022/03/25	2	70.45	1	71.10	70.20	1	983	0.10%
2022/03/24	5.1	70.62	3	71.17	71.10	2.1	976	0.22%
2022/03/23	7.1	70.33	6	70.62	70.80	1.1	973	0.11%
2022/03/22	8.1	69.56	7	70.07	70.30	1.1	961	0.11%
2022/03/21	14.1	70.56	4	71.20	70.20	10.1	949	1.06%
2022/03/18	9.1	69.95	53	70.34	71.40	-43.9	933	-4.70%
2022/03/17	39.3	67.95	8	68.63	68.00	31.3	893	3.50%
2022/03/16	22	66.86	27	67.48	67.50	-5	861	-0.58%
2022/03/15	22.1	67.13	19.5	66.95	66.80	2.6	842	0.31%
2022/03/14	54.3	69.95	7	70.14	68.90	47.3	799	5.92%
2022/03/11	5	73.00	7	73.06	72.80	-2	754	-0.26%
2022/03/10	7	73.59	7	73.89	73.70	0	748	0.00%
2022/03/09	7.6	72.55	0	0.00	72.90	7.6	744	1.02%
2022/03/08	1.2	72.03	0.1	72.00	73.00	1.1	739	0.14%
2022/03/07	13.1	74.46	4.1	75.14	74.20	9.1	737	1.23%
2022/03/04	0.6	78.00	6	77.93	77.80	-5.4	747	-0.73%
2022/03/03	4	78.13	1	78.30	78.10	3	762	0.40%
2022/03/02	3	77.81	1	78.40	78.40	2	771	0.26%
2022/03/01	1	78.20	1	78.40	78.40	0	769	0.00%
2022/02/25	1.4	77.68	0	0.00	78.30	1.4	799	0.17%
2022/02/24	5.1	78.07	2	78.65	77.50	3.1	796	0.38%
2022/02/23	4.1	78.98	0	0.00	78.70	4.1	790	0.52%
2022/02/22	3.1	79.62	0	0.00	79.50	3.1	786	0.39%
2022/02/21	1.1	80.20	0	0.00	80.20	1.1	789	0.14%
2022/02/18	4	79.40	4	80.18	80.50	0	804	0.00%
2022/02/17	4	80.78	11	80.78	80.50	-7	791	-0.88%
2022/02/16	8	80.53	0	0.00	80.80	8	797	1.00%
2022/02/15	3	80.23	2	80.80	80.60	1	796	0.12%
2022/02/14	1	80.01	0	80.40	80.40	1	791	0.12%
2022/02/11	2	81.05	2	81.40	81.50	0	793	0.00%
2022/02/10	3	81.20	1	81.50	81.50	2	797	0.25%
2022/02/09	2	81.26	3	81.60	81.80	-1	793	-0.12%
2022/02/08	1.1	81.33	1	81.30	81.80	0.1	813	0.01%
2022/02/07	0	0.00	2	80.80	81.80	-2	834	-0.24%
2022/01/26	4	79.20	4	79.55	80.00	0	840	0.00%
2022/01/25	8.4	80.18	2.1	80.04	79.50	6.4	841	0.76%
2022/01/24	4	81.32	9	81.62	82.00	-5	835	-0.60%
2022/01/21	5	82.80	15	82.49	82.10	-10	847	-1.18%
2022/01/20	5.1	83.14	4	83.50	83.60	1.1	852	0.12%
2022/01/19	7	83.41	11	84.05	82.90	-4	857	-0.47%
2022/01/18	6	84.52	6.3	84.11	84.30	-0.3	865	-0.04%
2022/01/17	23	83.32	10	83.02	82.90	13	901	1.44%
2022/01/14	11.1	84.25	13.3	84.67	84.80	-2.2	882	-0.25%
2022/01/13	17	84.45	20	84.40	83.40	-3	867	-0.35%
2022/01/12	6	83.63	4	83.73	83.80	2	859	0.23%
2022/01/11	2	83.10	3.1	83.64	84.10	-1.1	860	-0.12%
2022/01/10	8	82.40	4.1	82.90	83.30	4	854	0.46%
2022/01/07	4.1	83.02	2	84.10	81.90	2.1	862	0.24%
2022/01/06	2.1	82.78	11.1	83.42	83.90	-9	852	-1.06%
2022/01/05	13.3	82.72	18	82.91	82.50	-4.7	843	-0.56%
2022/01/04	8	81.24	7	81.39	81.40	1	825	0.12%
2022/01/03	16	81.48	2	81.65	80.60	14	829	1.69%
2021/12/30	0	0.00	2	81.40	81.70	-2	837	-0.24%
2021/12/29	1	80.90	1	81.20	81.30	0	862	0.00%
2021/12/28	1	80.70	1	81.20	81.20	0	888	0.00%
2021/12/27	4	80.90	2	81.30	80.60	2	913	0.22%
2021/12/24	0	0.00	2	81.25	80.90	-2	928	-0.22%
2021/12/23	1	81.79	2	81.65	81.20	-1	931	-0.10%
2021/12/22	1	80.80	1	81.50	81.50	0	936	0.00%
2021/12/21	1	80.40	1.1	81.19	81.10	-0.1	950	-0.01%
2021/12/20	3	80.53	1	81.50	80.50	2	957	0.21%
2021/12/16	5	80.92	0	0.00	80.70	5	962	0.52%
2021/12/15	2	81.30	0	0.00	81.00	2	971	0.21%
2021/12/14	8	81.49	10.2	81.89	82.00	-2.2	1,016	-0.21%
2021/12/13	0.1	81.90	2	82.70	81.60	-1.9	1,047	-0.19%
2021/12/10	8	82.28	3.2	82.58	82.00	4.8	1,050	0.46%
2021/12/09	4	82.23	6	82.00	82.30	-2	1,074	-0.19%
2021/12/08	4	81.00	5	81.32	81.20	-1	1,091	-0.09%
2021/12/07	32.2	81.14	25	80.90	80.70	7.2	1,103	0.65%
2021/12/06	1.3	79.37	0	0.00	79.00	1.3	1,120	0.11%
2021/12/03	2.1	78.01	0	0.00	78.20	2.1	1,145	0.19%
2021/12/02	1	77.30	1	77.90	77.60	0	1,158	0.00%
2021/12/01	4.6	77.23	3.1	77.77	77.60	1.5	1,179	0.13%
2021/11/30	5.7	77.41	3	77.37	77.80	2.7	1,207	0.22%
2021/11/29	10	78.72	9	79.28	78.10	1	1,185	0.09%
2021/11/26	6.1	79.84	0.1	79.80	80.00	6	1,180	0.51%
2021/11/25	1.1	81.40	2	81.25	81.00	-1	1,179	-0.08%
2021/11/24	6	80.10	1	80.50	80.40	5	1,180	0.43%
2021/11/23	0.1	81.70	0	0.00	81.40	0.1	1,153	0.01%
2021/11/22	7	81.49	2	81.65	82.30	5	1,148	0.44%
2021/11/19	7.3	82.17	6	83.15	81.70	1.3	1,149	0.11%
2021/11/18	5.3	81.81	1.3	81.88	81.80	4	1,150	0.34%
2021/11/17	4	82.45	0	0.00	82.20	4	1,145	0.35%
2021/11/16	0	83.20	3	83.60	83.30	-3	1,138	-0.26%
2021/11/15	8.1	82.50	0	0.00	82.90	8.1	1,144	0.70%
2021/11/12	1	82.90	0	0.00	82.80	1	1,147	0.09%
2021/11/11	2.1	83.46	0	0.00	83.20	2.1	1,189	0.17%
2021/11/10	3	83.93	1	84.80	84.30	2	1,206	0.17%
2021/11/09	2	84.50	1	84.60	84.60	1	1,210	0.08%
2021/11/08	1	85.20	2	85.25	85.20	-1	1,220	-0.08%
2021/11/05	5	84.84	3.1	84.94	85.60	1.9	1,242	0.15%
2021/11/04	5	86.62	11	87.30	86.50	-6	1,260	-0.48%
2021/11/03	2	85.15	8	85.63	85.90	-6	1,249	-0.48%
2021/11/02	3	84.70	7	85.06	84.90	-4	1,254	-0.32%
2021/11/01	29.1	84.58	25	85.08	84.50	4	1,270	0.32%
2021/10/29	5	84.94	6	85.50	86.40	-1	1,294	-0.08%
2021/10/28	9.5	84.82	8	85.11	84.90	1.5	1,305	0.12%
2021/10/27	5.1	85.09	5	84.50	84.40	0.1	1,323	0.01%
2021/10/26	0	0.00	8.1	83.78	84.20	-8.1	1,325	-0.61%
2021/10/25	18	83.33	13	83.58	82.90	5	1,315	0.38%
2021/10/22	0	0.00	5	79.22	79.90	-5	1,288	-0.39%
2021/10/21	13	79.65	3	79.60	78.80	10	1,315	0.76%
2021/10/20	15	80.49	9	80.03	80.00	6	1,323	0.45%
2021/10/19	5	78.98	6	79.00	79.10	-1	1,331	-0.08%
2021/10/18	3	76.80	6	77.35	77.70	-3	1,333	-0.22%
2021/10/15	3	77.20	3.1	77.78	76.90	-0.1	1,352	-0.01%
2021/10/14	4.4	76.50	3	76.50	76.20	1.4	1,373	0.10%
2021/10/13	1	77.21	2	78.30	77.20	-1	1,385	-0.07%
2021/10/12	7	78.37	6	79.15	77.80	1	1,413	0.07%
2021/10/08	9.1	78.40	6.1	78.74	78.60	3	1,454	0.20%
2021/10/07	0	0.00	3	77.40	78.00	-3	1,488	-0.20%
2021/10/06	4.3	76.61	0	0.00	76.20	4.3	1,526	0.28%
2021/10/05	15.1	75.83	11.1	76.30	77.30	4	1,529	0.26%
2021/10/04	0.5	76.64	2.3	76.86	76.90	-1.8	1,533	-0.12%
2021/10/01	10.4	79.05	9	78.91	78.70	1.4	1,537	0.09%
2021/09/30	3.1	81.53	2	81.70	81.20	1.1	1,594	0.07%
2021/09/29	7.2	81.27	7.6	81.53	81.00	-0.4	1,693	-0.02%
2021/09/28	12.4	82.69	4	82.45	82.90	8.4	1,709	0.49%
2021/09/27	2	84.10	2	83.80	83.80	0	1,719	0.00%
2021/09/24	12	84.32	0	0.00	83.90	12	1,730	0.70%
2021/09/23	1	83.70	0	0.00	84.00	1	1,730	0.06%
2021/09/22	3.4	84.25	2	84.10	83.60	1.4	1,748	0.08%
2021/09/17	0.1	86.40	4	85.73	86.80	-3.9	1,763	-0.22%
2021/09/16	8.4	84.49	13	84.23	83.80	-4.6	1,765	-0.26%
2021/09/15	5	87.28	1	87.80	87.20	4	1,741	0.23%
2021/09/14	9.3	88.56	9	89.02	87.50	0.3	1,755	0.02%
2021/09/13	5	87.30	7.1	88.22	88.20	-2	1,742	-0.12%
2021/09/10	5.5	87.99	11.1	87.63	87.30	-5.6	1,747	-0.32%
2021/09/09	16.4	87.57	6	87.52	87.00	10.4	1,912	0.55%
2021/09/08	1	86.70	1	86.40	86.80	0	1,921	0.00%
2021/09/07	5	86.26	2	86.25	85.80	3	1,940	0.15%
2021/09/06	6	86.48	1	86.70	86.00	5	2,020	0.25%
2021/09/03	8.1	86.25	18	85.47	87.30	-9.9	2,010	-0.49%
2021/09/01	9.1	83.35	0	0.00	83.50	9.1	2,021	0.45%
2021/08/31	3	82.47	0	0.00	83.90	3	2,089	0.14%
2021/08/30	1	83.80	1	84.10	83.90	0	2,134	0.00%
2021/08/27	1	82.80	25	83.27	82.90	-24	2,195	-1.09%
2021/08/26	1.4	82.50	9	82.84	83.00	-7.6	2,352	-0.33%
2021/08/25	5	81.98	18	82.65	82.70	-13	2,354	-0.55%
2021/08/24	31	82.49	19	82.80	82.60	12	2,356	0.51%
2021/08/23	14.1	81.87	0	0.00	82.60	14.1	2,360	0.60%
2021/08/20	12	81.43	0	0.00	82.50	12	2,362	0.51%
2021/08/19	5.2	82.66	0.1	83.90	82.00	5.1	2,362	0.22%
2021/08/18	0.1	81.60	15.1	82.77	84.50	-15	2,362	-0.63%
2021/08/17	0.6	82.43	4.1	82.12	81.50	-3.5	2,372	-0.15%
2021/08/16	23	84.94	11	84.54	84.40	12	2,344	0.51%
2021/08/13	0	0.00	3	86.33	86.40	-3	2,332	-0.13%
2021/08/12	4	84.70	7.5	85.90	86.10	-3.5	2,331	-0.15%
2021/08/11	11.3	84.56	12	85.30	85.40	-0.7	2,334	-0.03%
2021/08/10	10.9	84.73	8	84.61	85.30	2.9	2,355	0.12%
2021/08/09	8.1	87.28	26	87.34	87.00	-17.9	2,371	-0.76%
2021/08/06	6.5	88.56	23.2	89.55	88.70	-16.7	2,388	-0.70%
2021/08/05	18.5	88.40	4	88.05	88.00	14.5	2,422	0.60%
2021/08/04	11.1	87.73	29	89.49	90.00	-18	2,450	-0.73%
2021/08/03	3	87.50	8	88.10	87.00	-5	2,482	-0.20%
2021/08/02	15.5	89.83	1	89.70	89.70	14.5	2,508	0.58%
2021/07/30	4.1	91.11	8	91.98	92.70	-3.9	2,495	-0.16%
2021/07/29	3.1	91.37	7	91.66	91.50	-3.9	2,503	-0.16%
2021/07/28	8	89.75	3	90.97	90.20	5	2,496	0.20%
2021/07/27	13.4	91.09	3	91.30	91.00	10.4	2,504	0.42%
2021/07/26	23.4	92.46	1	93.10	92.90	22.4	2,488	0.90%
2021/07/23	15.1	93.30	3	93.23	92.90	12.1	2,503	0.48%
2021/07/22	2.1	91.37	4	92.12	91.50	-1.9	2,493	-0.08%
2021/07/21	9.1	91.09	3	91.60	90.90	6.1	2,496	0.24%
2021/07/20	5.2	91.55	4	92.08	92.20	1.2	2,494	0.05%
2021/07/19	5.2	94.18	14.1	94.39	94.60	-8.9	2,478	-0.36%
2021/07/16	19.1	95.70	46	95.92	95.80	-26.9	2,523	-1.07%
2021/07/15	26.4	96.80	24.1	96.11	96.70	2.3	2,539	0.09%
2021/07/14	35	98.41	6	98.15	97.00	29	2,542	1.14%
2021/07/13	18.2	98.06	42	98.46	99.00	-23.9	2,559	-0.93%
2021/07/12	33	101.01	7.3	100.77	99.50	25.7	2,663	0.96%
2021/07/09	51	102.65	11	103.14	102.50	40	2,816	1.42%
2021/07/08	6	104.58	6.2	104.90	104.00	-0.2	2,880	-0.01%
2021/07/07	37.1	106.62	68.1	105.57	106.00	-31	2,915	-1.06%
2021/07/06	27	105.26	65	105.95	105.50	-38	2,884	-1.32%
2021/07/05	21	100.72	6	100.58	100.50	15	2,801	0.54%
2021/07/02	39	99.42	3	99.50	100.00	36	2,827	1.27%
2021/07/01	15	101.71	33	100.60	100.00	-18	2,862	-0.63%
2021/06/30	4	100.75	46	101.92	102.00	-42	2,858	-1.47%
2021/06/29	11	100.89	6	101.67	100.00	5	2,865	0.17%
2021/06/28	39	103.35	8.1	103.29	103.00	30.9	2,859	1.08%
2021/06/25	8	103.88	13	105.46	101.00	-5	2,847	-0.18%
2021/06/24	14	101.36	6	100.38	100.50	8	2,812	0.28%
2021/06/23	8	100.88	16	100.69	101.00	-8	2,826	-0.28%
2021/06/22	20	98.89	9	99.29	99.30	11	2,829	0.39%
2021/06/21	25	97.83	41	97.83	98.90	-16	2,816	-0.57%
2021/06/18	44.2	104.30	49.4	103.70	100.00	-5.2	2,800	-0.19%
2021/06/17	24	100.58	17	100.62	99.90	7	2,628	0.27%
2021/06/16	26	100.02	23.3	100.79	100.50	2.7	2,603	0.10%
2021/06/15	3.7	98.99	47	98.97	101.50	-43.3	2,567	-1.69%
2021/06/11	7	94.16	4	94.98	93.90	3	2,493	0.12%
2021/06/10	25.1	95.11	6	94.45	94.50	19.1	2,490	0.77%
2021/06/09	11	96.41	12	95.98	96.30	-1	2,474	-0.04%
2021/06/08	65.1	99.26	91	99.12	98.00	-25.9	2,460	-1.05%
2021/06/07	75.1	100.79	31.3	102.06	103.50	43.8	2,428	1.80%
2021/06/04	25	100.02	16	99.98	98.80	9	2,406	0.37%
2021/06/03	130.3	100.94	137.4	99.88	102.50	-7.1	2,379	-0.30%	大買/大賣/
2021/06/02	3	94.37	8	94.43	94.50	-5	2,238	-0.22%
2021/06/01	23	94.75	2	94.50	94.30	21	2,241	0.94%
2021/05/31	4	95.20	4	95.63	95.50	0	2,254	0.00%
2021/05/28	16	94.89	52	95.75	94.30	-36	2,267	-1.59%
2021/05/27	3	94.57	5	95.08	94.20	-2	2,282	-0.09%
2021/05/26	1	94.80	1	93.50	94.80	0	2,308	0.00%
2021/05/25	32	93.64	15	94.22	94.10	17	2,328	0.73%
2021/05/24	17	94.31	3.4	94.43	95.10	13.6	2,332	0.58%
2021/05/21	0	0.00	3	91.33	91.60	-3	2,342	-0.13%
2021/05/20	2	89.70	6	89.53	89.80	-4	2,371	-0.17%
2021/05/19	11	89.67	10	90.53	89.30	1	2,406	0.04%
2021/05/18	3	83.20	4	86.18	90.00	-1	2,454	-0.04%
2021/05/17	6	83.53	15	82.98	84.20	-9	2,459	-0.37%
2021/05/14	9	90.89	8.5	90.79	90.00	0.5	2,431	0.02%
2021/05/13	37	89.42	45	89.66	89.90	-8	2,450	-0.33%
2021/05/12	24	91.22	48	92.80	87.60	-24	2,442	-0.98%
2021/05/11	70	99.12	51	98.81	96.90	19	2,444	0.78%
2021/05/10	40	99.26	56	99.32	98.90	-16	2,390	-0.67%
2021/05/07	9	95.50	9	95.81	96.10	0	2,450	0.00%
2021/05/06	2	92.70	16.3	94.71	93.00	-14.3	2,477	-0.58%
2021/05/05	0	0.00	0	91.40	92.00	0	2,493	0.00%
2021/05/04	10	91.10	25	91.83	92.40	-15	2,542	-0.59%
2021/05/03	16	94.78	15	95.25	94.60	1	2,586	0.04%
2021/04/29	3	94.90	25	95.28	96.80	-22	2,624	-0.84%
2021/04/28	1	96.60	4	96.83	96.90	-3	2,668	-0.11%
2021/04/27	7	96.61	1	95.90	96.80	6	2,800	0.21%
2021/04/26	3	95.87	1	96.00	97.40	2	2,917	0.07%
2021/04/23	2	96.10	4	97.18	97.10	-2	3,030	-0.07%
2021/04/22	15	96.97	8.2	96.61	96.10	6.8	3,165	0.22%
2021/04/21	27	97.04	30	97.38	98.00	-3	3,283	-0.09%
2021/04/20	26	98.03	29	96.96	97.00	-3	3,328	-0.09%
2021/04/19	35	97.07	33	96.76	97.30	2	3,348	0.06%
2021/04/16	79	96.31	48.2	96.44	95.10	30.8	3,380	0.91%
2021/04/15	51	95.33	82.1	95.72	96.60	-31.1	3,278	-0.95%
2021/04/14	37.1	88.87	22.1	89.13	87.90	15	3,111	0.48%
2021/04/13	28	87.54	17.1	87.42	85.80	10.9	3,043	0.36%
2021/04/12	10	86.23	76.2	85.41	86.60	-66.2	2,995	-2.21%
2021/04/09	6.1	84.56	8	84.46	84.60	-1.9	2,966	-0.06%
2021/04/08	43.2	85.02	32.2	85.35	83.20	11	2,965	0.37%
2021/04/07	39	83.56	40.3	84.00	84.80	-1.3	2,924	-0.04%
2021/04/06	0	0.00	24	80.77	80.60	-24	2,902	-0.83%
2021/04/01	4	80.15	1	81.60	80.60	3	2,904	0.10%
2021/03/31	1	80.80	0	0.00	81.30	1	2,890	0.04%
2021/03/30	2	80.60	7	80.59	80.90	-5	2,883	-0.17%
2021/03/29	5	79.90	1	80.20	80.50	4	2,872	0.14%
2021/03/26	3	78.60	5	79.12	79.70	-2	2,878	-0.07%
2021/03/25	8	79.29	2	79.75	78.50	6	2,863	0.21%
2021/03/24	0	0.00	12	80.78	80.70	-12	2,847	-0.42%
2021/03/23	0	80.60	2	80.35	80.50	-2	2,850	-0.07%
2021/03/22	2	79.35	1	80.09	79.90	1	2,842	0.03%
2021/03/19	22	79.53	12	80.00	79.90	10	2,836	0.35%
2021/03/18	2	80.70	0	0.00	80.50	2	2,835	0.07%
2021/03/17	17	80.12	5.4	80.50	80.60	11.6	2,831	0.41%
2021/03/16	15	80.50	6	80.40	80.50	9	2,831	0.32%
2021/03/15	2	80.70	1	81.30	81.30	1	2,845	0.04%
2021/03/12	7	82.26	0	0.00	81.70	7	2,849	0.25%
2021/03/11	3	82.60	11.4	81.98	82.90	-8.4	2,845	-0.29%
2021/03/10	16	79.51	2	80.10	79.30	14	2,825	0.50%
2021/03/09	18	79.76	15	79.45	80.50	3	2,804	0.11%
2021/03/08	4	81.50	3	81.83	81.80	1	2,784	0.04%
2021/03/05	1	83.00	12.5	82.30	82.90	-11.5	2,769	-0.41%
2021/03/04	14.3	82.43	14	82.04	82.90	0.3	2,776	0.01%
2021/03/03	2	83.10	4.5	82.56	83.70	-2.5	2,789	-0.09%
2021/03/02	15	82.73	1	83.30	81.90	14	2,773	0.50%
2021/02/26	16	84.16	5	84.74	83.10	11	2,782	0.40%
2021/02/25	23.1	84.99	8	85.00	85.00	15.1	2,778	0.54%
2021/02/24	4	86.02	5	86.00	86.20	-1	2,762	-0.04%
2021/02/23	2	86.20	21	86.60	86.80	-19	2,755	-0.69%
2021/02/22	27	86.14	14	86.27	85.70	13	2,763	0.47%
2021/02/19	9	86.90	15.9	86.59	87.60	-6.9	2,740	-0.25%
2021/02/18	21	85.60	29.5	85.38	85.60	-8.5	2,709	-0.31%
2021/02/17	37.2	83.08	50.5	82.31	83.80	-13.3	2,662	-0.50%
2021/02/05	42.3	80.94	13.5	81.39	81.00	28.8	2,626	1.09%
2021/02/04	6.1	81.76	14	81.95	82.00	-7.9	2,629	-0.30%
2021/02/03	7.5	81.00	7	81.01	81.20	0.5	2,661	0.02%
2021/02/02	3.3	79.32	43.4	78.54	80.70	-40.1	2,721	-1.47%
2021/02/01	0.1	77.70	22	77.70	77.00	-21.9	2,666	-0.82%
2021/01/29	87.7	79.86	47	80.86	77.60	40.7	2,658	1.53%
2021/01/28	28	80.03	26	80.27	81.00	2	2,558	0.08%
2021/01/27	24	80.50	19	80.96	81.50	5	2,516	0.20%
2021/01/26	12.1	80.21	16	80.17	81.10	-3.9	2,496	-0.16%
2021/01/25	47	78.11	85	78.72	79.70	-38	2,483	-1.53%
2021/01/22	22	79.35	8	80.15	79.90	14	2,429	0.58%
2021/01/21	73	80.93	76	79.83	79.40	-3	2,386	-0.13%
2021/01/20	79.5	81.34	119	81.46	79.90	-39.5	2,326	-1.70%	大賣/
2021/01/19	94.4	80.88	114	81.18	80.30	-19.6	2,205	-0.89%	大賣/
2021/01/18	82	78.62	79	78.41	79.90	3	2,096	0.14%
2021/01/15	78	78.64	47	78.43	77.20	31	1,963	1.58%
2021/01/14	58	78.93	60	79.21	80.30	-2	1,868	-0.11%
2021/01/13	44	76.83	26.1	76.75	76.30	17.9	1,736	1.03%
2021/01/12	13	75.23	24	75.48	75.40	-11	1,660	-0.66%
2021/01/11	58	74.35	80	74.82	74.90	-22	1,612	-1.36%
2021/01/08	7	72.27	14	72.29	73.30	-7	1,595	-0.44%
2021/01/07	2	70.65	4	71.27	71.50	-2	1,703	-0.12%
2021/01/06	7.1	71.24	2	72.10	71.20	5.1	1,692	0.30%
2021/01/05	3	72.20	5	72.62	72.90	-2	1,676	-0.12%
2021/01/04	18.3	73.37	3	72.90	72.90	15.3	1,672	0.91%
2020/12/31	25.3	72.58	32	72.76	74.00	-6.7	1,665	-0.40%
2020/12/30	23	73.10	1	73.60	72.80	22	1,653	1.33%
2020/12/29	11	73.75	19	74.05	73.60	-8	1,658	-0.48%
2020/12/28	3	72.63	0	0.00	72.80	3	1,629	0.18%
2020/12/25	3	71.90	2	71.70	72.00	1	1,619	0.06%
2020/12/24	3	71.67	0	0.00	71.90	3	1,613	0.19%
2020/12/23	8	72.01	4.4	72.09	72.00	3.6	1,620	0.22%
2020/12/22	18.4	73.32	21	73.96	71.90	-2.6	1,640	-0.16%
2020/12/21	12	72.85	13	72.68	73.00	-1	1,647	-0.06%
2020/12/18	4.1	72.26	1	72.20	71.80	3.1	1,672	0.19%
2020/12/17	3	72.57	12	72.95	72.50	-9	1,683	-0.53%
2020/12/16	3	73.13	1	72.90	73.20	2	1,699	0.12%
2020/12/15	6	72.77	3	73.50	72.90	3	1,699	0.18%
2020/12/14	12	73.70	14	73.61	73.60	-2	1,720	-0.12%
2020/12/11	1	71.70	1	71.82	72.10	0	1,749	0.00%
2020/12/10	9.3	72.36	4	72.73	72.50	5.3	1,768	0.30%
2020/12/09	26.3	72.71	17	73.63	73.20	9.3	1,782	0.52%
2020/12/08	2	73.15	7	73.19	73.30	-5	1,779	-0.28%
2020/12/07	9	74.06	3	73.60	73.60	6	1,786	0.34%
2020/12/04	12	74.16	5	73.72	74.80	7	1,819	0.38%
2020/12/03	14	73.76	18	73.98	74.40	-4	1,838	-0.22%
2020/12/02	4	74.40	1	74.30	74.30	3	1,873	0.16%
2020/12/01	3	74.73	1	75.00	75.20	2	1,901	0.11%
2020/11/27	11	74.55	4	75.30	74.90	7	2,049	0.34%
2020/11/26	6	76.10	12	75.81	75.90	-6	2,053	-0.29%
2020/11/25	34	77.43	12	77.62	76.30	22	2,088	1.05%
2020/11/24	7	76.13	17	76.46	76.60	-10	2,142	-0.47%
2020/11/23	3	74.93	5	75.14	75.30	-2	2,334	-0.09%
2020/11/20	13	75.72	3	75.87	75.40	10	2,428	0.41%
2020/11/19	9	75.19	12.5	75.57	75.50	-3.5	2,537	-0.14%
2020/11/18	3.3	74.48	1	74.50	73.80	2.3	2,565	0.09%
2020/11/17	8	74.74	11	75.04	74.40	-3	2,595	-0.12%
2020/11/16	5	75.18	23	75.13	74.50	-18	2,662	-0.68%
2020/11/13	8	75.40	10	75.12	74.90	-2	2,705	-0.07%
2020/11/12	7	75.47	10	75.68	75.80	-3	2,743	-0.11%
2020/11/11	29.1	75.51	90.2	75.51	76.20	-61.1	2,819	-2.17%
2020/11/10	115.2	74.41	62	74.02	73.40	53.2	2,783	1.91%	大買/
2020/11/09	3	71.40	20	71.14	70.90	-17	2,812	-0.60%
2020/11/06	4	71.20	10	71.33	70.90	-6	3,025	-0.20%
2020/11/05	7	70.70	20	70.94	71.00	-13	3,152	-0.41%
2020/11/04	4	70.85	6	70.83	70.90	-2	3,262	-0.06%
2020/11/03	0	0.00	2	70.90	70.70	-2	3,532	-0.06%
2020/11/02	9	68.77	11	68.67	68.80	-2	3,758	-0.05%
2020/10/30	9	70.77	5	71.00	70.80	4	3,734	0.11%
2020/10/29	0	0.00	1	71.30	71.80	-1	3,788	-0.03%
2020/10/28	1	71.60	4	71.50	72.50	-3	3,826	-0.08%
2020/10/27	6	71.53	9	72.20	72.60	-3	3,854	-0.08%
2020/10/26	2	72.00	2	72.25	72.00	0	3,861	0.00%
2020/10/23	4	73.55	4	73.35	73.20	0	3,861	0.00%
2020/10/22	60	74.41	23	74.41	72.80	37	3,901	0.95%
2020/10/21	18	74.05	28	74.10	74.30	-10	3,858	-0.26%
2020/10/20	18	72.73	8	72.23	72.00	10	3,826	0.26%
2020/10/19	12	72.96	25	72.66	72.50	-13	3,826	-0.34%
2020/10/16	38	73.61	24	73.38	72.20	14	3,828	0.37%
2020/10/15	119	72.46	129	72.40	74.10	-10	3,765	-0.27%	大買/大賣/
2020/10/14	3	68.27	2	68.65	68.40	1	3,619	0.03%
2020/10/13	3	68.43	1	66.90	68.30	2	3,646	0.05%
2020/10/12	10	67.30	9	66.62	67.20	1	3,684	0.03%
2020/10/08	3	68.17	1	68.40	68.30	2	3,692	0.05%
2020/10/07	4	67.95	4	67.95	68.10	0	3,692	0.00%
2020/10/06	0	0.00	6	68.07	68.00	-6	3,692	-0.16%
2020/10/05	6	67.03	3	67.13	66.90	3	3,704	0.08%
2020/09/30	1	66.20	6	66.43	67.60	-5	3,716	-0.13%
2020/09/29	1	65.80	2	65.75	65.80	-1	3,726	-0.03%
2020/09/28	7	66.00	12	65.01	65.80	-5	3,775	-0.13%
2020/09/25	2	64.65	6	65.13	64.30	-4	3,785	-0.11%
2020/09/24	11	66.50	8	66.29	65.80	3	3,782	0.08%
2020/09/23	13	67.52	41	67.70	68.10	-28	3,769	-0.74%
2020/09/22	10	68.44	4	68.60	68.60	6	3,749	0.16%
2020/09/21	11	69.86	25	69.79	69.50	-14	3,736	-0.37%
2020/09/18	4	69.08	1	69.30	69.30	3	3,732	0.08%
2020/09/17	26	69.06	2	68.55	68.90	24	3,730	0.64%
2020/09/16	21	68.70	58	68.20	68.60	-37	3,711	-1.00%
2020/09/15	6	69.02	2	68.65	69.40	4	3,678	0.11%
2020/09/14	12	68.57	17	68.68	68.10	-5	3,670	-0.14%
2020/09/11	5	70.22	1	68.70	68.70	4	3,672	0.11%
2020/09/10	9	69.74	13	69.65	69.80	-4	3,677	-0.11%
2020/09/09	28	70.60	18	70.31	70.00	10	3,676	0.27%
2020/09/08	19	70.85	7	71.33	70.60	12	3,669	0.33%
2020/09/07	23	73.87	25	72.96	72.00	-2	3,688	-0.05%
2020/09/04	1	75.10	10	74.77	74.90	-9	3,704	-0.24%
2020/09/03	51	76.87	107	76.77	76.00	-56	3,729	-1.50%	大賣/
2020/09/02	23	79.12	27	79.05	78.60	-4	3,708	-0.11%
2020/09/01	25	80.04	18.1	79.53	80.60	6.9	3,663	0.19%
2020/08/31	105	80.23	27	79.93	79.00	78	3,657	2.13%	大買/
2020/08/28	49	80.35	76	80.45	79.10	-27	3,624	-0.74%
2020/08/27	127	79.51	232	79.36	79.50	-105	3,556	-2.95%	大買/大賣/鉅額交易
2020/08/26	98	76.49	57	76.50	77.00	41	3,344	1.23%
2020/08/25	99	75.35	78	75.67	76.40	21	3,255	0.64%
2020/08/24	78	73.54	115.5	72.61	73.10	-37.5	3,154	-1.19%	大賣/
2020/08/21	35	72.15	55	71.45	73.10	-20	3,147	-0.64%
2020/08/20	37	70.30	76	70.16	69.80	-39	3,170	-1.23%
2020/08/19	39	74.34	48	73.90	72.60	-9	3,137	-0.29%
2020/08/18	48	73.20	46	73.43	73.90	2	3,095	0.06%
2020/08/17	70	73.61	142	72.97	72.90	-72	3,099	-2.32%	大賣/
2020/08/14	42.5	73.56	34	73.48	73.30	8.5	3,072	0.28%
2020/08/13	179	75.10	169	74.15	73.00	10	3,089	0.32%	大買/大賣/
2020/08/12	304.5	74.69	322	74.73	75.20	-17.5	3,032	-0.58%	大買/大賣/
2020/08/11	162	72.93	200	72.79	72.80	-38	2,845	-1.34%	大買/大賣/
2020/08/10	177	72.23	61	72.24	70.80	116	2,748	4.22%	大買/鉅額交易
2020/08/07	318	71.95	208	72.30	70.80	110	2,659	4.14%	大買/大賣/鉅額交易
2020/08/06	49	69.50	161.2	68.35	70.60	-112.2	2,420	-4.64%	大賣/鉅額交易
2020/08/05	12	64.15	26	64.05	64.20	-14	2,195	-0.64%
2020/08/04	42	64.44	21	63.79	63.90	21	2,251	0.93%
2020/08/03	4	61.78	10	61.93	62.00	-6	2,222	-0.27%
2020/07/31	38	65.20	3	65.37	64.50	35	2,190	1.60%
2020/07/30	3	65.83	15	66.08	65.30	-12	2,169	-0.55%
2020/07/29	10	65.15	8	65.49	65.50	2	2,166	0.09%
2020/07/28	34	63.26	17	63.51	64.50	17	2,175	0.78%
2020/07/27	0	0.00	1	64.90	64.40	-1	2,182	-0.05%
2020/07/24	21	66.38	7	66.50	65.70	14	2,296	0.61%
2020/07/23	16	66.74	22	66.82	66.70	-6	2,345	-0.26%
2020/07/22	3	66.50	24	66.45	66.50	-21	2,363	-0.89%
2020/07/21	6	65.08	5	65.36	65.30	1	2,348	0.04%
2020/07/20	14	65.10	1	65.00	64.90	13	2,353	0.55%
2020/07/17	29	66.19	21	66.03	65.20	8	2,355	0.34%
2020/07/16	31	65.75	40	66.03	66.40	-9	2,365	-0.38%
2020/07/15	36	64.49	4	64.78	64.20	32	2,338	1.37%
2020/07/14	11	64.51	21	64.86	64.80	-10	2,345	-0.43%
2020/07/13	11	64.39	20	64.43	64.60	-9	2,361	-0.38%
2020/07/10	29	64.30	4.6	64.49	64.10	24.4	2,404	1.01%
2020/07/09	1	66.90	1	66.30	65.80	0	2,438	0.00%
2020/07/08	6	66.75	2	66.75	66.80	4	2,445	0.16%
2020/07/07	6.1	66.64	17	66.24	66.90	-10.9	2,453	-0.44%
2020/07/06	5	64.86	36	64.58	65.30	-31	2,433	-1.27%
2020/07/03	10	64.35	3	65.50	64.40	7	2,478	0.28%
2020/07/02	16	65.06	1	64.90	64.90	15	2,503	0.60%
2020/07/01	12	65.41	14	65.31	65.40	-2	2,512	-0.08%
2020/06/29	11.1	64.61	0	0.00	64.10	11.1	2,551	0.44%
2020/06/24	3	66.23	10	66.26	66.00	-7	2,559	-0.27%
2020/06/23	6	66.35	9	65.94	66.30	-3	2,600	-0.12%
2020/06/22	6	66.37	6	66.72	66.30	0	2,690	0.00%
2020/06/19	3	67.20	10	67.60	66.90	-7	2,744	-0.26%
2020/06/18	21	67.58	19	67.71	68.00	2	2,774	0.07%
2020/06/17	8	65.76	27	65.56	67.00	-19	2,802	-0.68%
2020/06/16	16	64.64	9	64.92	65.20	7	2,840	0.25%
2020/06/15	25	63.73	22	63.60	63.80	3	2,866	0.10%
2020/06/12	33	63.36	16	64.06	65.00	17	2,850	0.60%
2020/06/11	32	67.47	23	67.76	66.40	9	2,850	0.32%
2020/06/10	52	70.06	30	69.91	69.30	22	2,836	0.78%
2020/06/09	22	71.05	42	70.96	71.50	-20	2,856	-0.70%
2020/06/08	23	68.96	12	68.96	69.20	11	2,839	0.39%
2020/06/05	18	70.13	8	70.13	69.70	10	2,828	0.35%
2020/06/04	10	68.97	5	68.96	68.90	5	2,817	0.18%
2020/06/03	9	68.82	66	68.87	69.00	-57	2,827	-2.02%
2020/06/02	2	68.35	10.4	68.74	68.10	-8.4	2,834	-0.30%
2020/06/01	8	68.71	37	68.85	69.00	-29	2,838	-1.02%
2020/05/29	20	68.39	44	68.40	68.50	-24	2,830	-0.85%
2020/05/28	83	70.23	54	70.78	69.30	29	2,834	1.02%
2020/05/27	33	69.52	43	69.51	69.70	-10	2,841	-0.35%
2020/05/26	44	67.96	93	68.13	68.10	-49	2,802	-1.75%
2020/05/25	25	65.92	15	66.29	66.60	10	2,767	0.36%
2020/05/22	72	66.89	55	67.61	66.00	17	2,766	0.61%
2020/05/21	38	66.95	54	67.49	68.00	-16	2,739	-0.58%
2020/05/20	138	66.09	48	65.95	66.00	90	2,769	3.25%	大買/
2020/05/19	49	64.59	46	64.43	65.80	3	2,744	0.11%
2020/05/18	7	61.94	38	62.08	62.00	-31	2,708	-1.14%
2020/05/15	38.1	60.40	105	60.17	60.50	-66.9	2,690	-2.49%	大賣/
2020/05/14	35	62.16	91	61.85	61.40	-56	2,686	-2.08%
2020/05/13	39	62.95	34	63.09	62.80	5	2,670	0.19%
2020/05/12	90	62.50	9	62.60	62.50	81	2,650	3.06%
2020/05/11	88.1	62.35	22	62.51	63.00	66.1	2,641	2.50%
2020/05/08	65.1	65.03	105	65.82	64.30	-39.9	2,571	-1.55%	大賣/
2020/05/07	8	66.56	14	66.29	66.50	-6	2,537	-0.24%
2020/05/06	11	66.07	11	66.61	65.50	0	2,551	0.00%
2020/05/05	40	66.74	14	66.94	67.00	26	2,564	1.01%
2020/05/04	9	67.32	9	67.38	67.20	0	2,558	0.00%
2020/04/30	61	68.51	68.6	68.26	69.00	-7.6	2,548	-0.30%
2020/04/29	84	68.17	61	68.75	68.90	23	2,531	0.91%
2020/04/28	16.1	64.58	15	64.82	65.00	1.1	2,438	0.05%
2020/04/27	7	62.96	16	62.88	62.80	-9	2,415	-0.37%
2020/04/24	8	61.23	6	61.87	61.10	2	2,389	0.08%
2020/04/23	25	61.50	20	61.28	61.20	5	2,387	0.21%
2020/04/22	8	60.49	13	60.91	60.60	-5	2,386	-0.21%
2020/04/21	25	61.83	15	61.76	61.70	10	2,415	0.41%
2020/04/20	9	63.16	8	63.41	63.40	1	2,441	0.04%
2020/04/17	28	63.64	1	64.20	62.80	27	2,444	1.10%
2020/04/16	8	63.03	7	63.63	63.70	1	2,429	0.04%
2020/04/15	12	63.40	4	63.80	63.70	8	2,432	0.33%
2020/04/14	24	62.96	31	63.08	63.60	-7	2,405	-0.29%
2020/04/13	8.6	59.89	10	60.17	60.10	-1.4	2,389	-0.06%
2020/04/10	21	58.97	4	59.00	59.30	17	2,429	0.70%
2020/04/09	14	58.71	21	59.39	58.70	-7	2,444	-0.29%
2020/04/08	110	58.16	30	59.20	59.70	80	2,444	3.27%	大買/
2020/04/07	3	56.00	25	56.20	56.10	-22	2,404	-0.91%
2020/04/06	34	53.22	22	53.14	53.60	12	2,416	0.50%
2020/04/01	5	52.22	13	52.55	53.70	-8	2,400	-0.33%
2020/03/31	21	52.58	13	52.63	52.10	8	2,406	0.33%
2020/03/30	21	49.71	25	50.48	52.20	-4	2,391	-0.17%
2020/03/27	24	51.78	23	52.31	51.70	1	2,398	0.04%
2020/03/26	31	50.78	47	50.47	50.70	-16	2,384	-0.67%
2020/03/25	25	47.27	29	47.81	48.25	-4	2,337	-0.17%
2020/03/24	32	43.28	31	43.80	43.90	1	2,316	0.04%
2020/03/23	28	42.61	11	43.39	42.25	17	2,330	0.73%
2020/03/20	35	47.41	29	47.73	46.90	6	2,265	0.26%
2020/03/19	9	46.70	30	46.74	45.85	-21	2,205	-0.95%
2020/03/18	7	51.17	9	51.44	50.90	-2	2,166	-0.09%
2020/03/17	15	52.60	54.1	51.60	52.30	-39.1	2,144	-1.82%
2020/03/16	37	57.39	13.2	56.72	55.00	23.8	2,095	1.13%
2020/03/13	30	58.20	22	58.05	59.50	8	2,058	0.39%
2020/03/12	53	65.92	40	65.78	64.10	13	1,974	0.66%
2020/03/11	5	71.14	16	71.06	71.20	-11	1,932	-0.57%
2020/03/10	16	68.69	25	68.43	70.70	-9	1,917	-0.47%
2020/03/09	13	69.72	20.1	70.34	69.50	-7.1	1,898	-0.37%
2020/03/06	27	71.26	18	71.85	70.90	9	1,885	0.48%
2020/03/05	9	70.88	6	71.15	71.10	3	1,867	0.16%
2020/03/04	9	70.23	11.3	69.77	70.50	-2.3	1,856	-0.12%
2020/03/03	25	70.52	21	70.66	70.20	4	1,848	0.22%
2020/03/02	7.1	70.36	30	69.81	71.30	-22.9	1,821	-1.26%
2020/02/27	12	70.62	29	70.32	69.70	-17	1,777	-0.96%
2020/02/26	2.1	71.91	3	72.17	71.90	-0.9	1,765	-0.05%
2020/02/25	10	72.26	14	72.01	72.50	-4	1,753	-0.23%
2020/02/24	37	72.82	51	72.89	73.10	-14	1,745	-0.80%
2020/02/21	142.1	72.52	77.1	72.69	72.80	65	1,719	3.78%	大買/
2020/02/20	37	75.62	5	75.88	75.10	32	1,611	1.99%
2020/02/19	39	76.53	12	76.39	76.40	27	1,583	1.70%
2020/02/18	11	77.34	6	77.07	76.90	5	1,569	0.32%
2020/02/17	16.1	77.97	1	77.50	77.30	15.1	1,575	0.96%
2020/02/14	6	78.83	5	78.82	79.50	1	1,560	0.06%
2020/02/13	6	79.77	0	0.00	79.20	6	1,552	0.39%
2020/02/12	19	80.26	20	80.21	80.10	-1	1,568	-0.06%
2020/02/10	0	0.00	9	80.04	80.30	-9	1,592	-0.57%
2020/02/07	26	80.54	21	81.01	80.00	5	1,612	0.31%
2020/02/06	51	82.50	42	82.15	82.10	9	1,590	0.57%
2020/02/05	8	80.28	4.1	81.09	81.20	4	1,569	0.25%
2020/02/04	5	79.90	4	80.10	80.40	1	1,557	0.06%
2020/02/03	5	78.42	5	78.50	79.80	0	1,557	0.00%
2020/01/31	18	79.87	5	80.02	79.20	13	1,535	0.85%
2020/01/30	29.1	81.11	12.6	81.75	81.00	16.5	1,514	1.09%
2020/01/20	5	86.82	2	86.90	87.00	3	1,484	0.20%
2020/01/17	3	86.87	13	86.65	86.60	-10	1,478	-0.68%
2020/01/16	4	86.68	11	87.15	86.50	-7	1,476	-0.47%
2020/01/15	23	87.57	23	87.46	87.00	0	1,469	0.00%
2020/01/14	46.4	88.41	100	89.08	89.20	-53.6	1,455	-3.68%
2020/01/13	19.5	86.27	61	86.84	87.00	-41.5	1,400	-2.96%
2020/01/10	8.5	85.66	9	86.11	85.60	-0.5	1,422	-0.04%
2020/01/09	15	86.29	11.2	86.24	86.20	3.8	1,478	0.25%
2020/01/08	4.6	84.56	12	84.81	84.90	-7.4	1,573	-0.47%
2020/01/07	30	86.54	23	86.60	85.70	7	1,578	0.44%
2020/01/06	6	85.91	52	86.17	86.80	-46.1	1,547	-2.98%
2020/01/03	50	84.93	30	84.39	84.80	20	1,496	1.34%
2020/01/02	9	85.16	17.3	84.98	84.60	-8.3	1,488	-0.56%
2019/12/31	20	83.49	20	83.20	84.30	0	1,484	0.00%
2019/12/30	46.8	83.82	44	83.66	84.20	2.8	1,480	0.19%
2019/12/27	2	81.65	1	82.00	81.60	1	1,448	0.07%
2019/12/26	19	81.71	7	81.44	81.50	12	1,475	0.81%
2019/12/25	18	83.39	17	83.30	82.70	1	1,475	0.07%
2019/12/24	16	82.96	23	82.93	82.90	-7	1,475	-0.47%
2019/12/23	15	82.73	15	82.47	82.20	0	1,475	0.00%
2019/12/20	27.5	81.79	30	81.85	82.10	-2.5	1,472	-0.17%
2019/12/19	39	80.66	29	81.09	81.00	10	1,441	0.69%
2019/12/18	27	80.10	29	79.87	80.50	-2	1,418	-0.14%
2019/12/17	3	77.70	12	77.89	77.80	-9	1,372	-0.66%
2019/12/16	9	77.24	4	77.58	77.70	5	1,387	0.36%
2019/12/13	8	77.28	7	77.80	77.40	1	1,411	0.07%
2019/12/12	4.9	78.33	5	78.48	78.00	-0.1	1,470	-0.01%
2019/12/11	21	78.53	0	0.00	78.80	21	1,540	1.36%
2019/12/10	8	78.06	28	78.17	78.50	-20	1,649	-1.21%
2019/12/09	10	77.38	24	77.65	77.30	-14	1,678	-0.83%
2019/12/06	5	77.48	3	78.00	77.40	2	1,792	0.11%
2019/12/05	10	77.50	3	77.57	77.90	7	1,788	0.39%
2019/12/04	2	76.90	9	77.08	77.20	-7	1,795	-0.39%
2019/12/03	18	77.87	8	77.94	77.60	10	1,799	0.56%
2019/12/02	3.4	77.00	2	78.05	78.00	1.4	1,799	0.08%
2019/11/29	8	77.50	5.2	77.50	77.50	2.8	1,808	0.15%
2019/11/28	8	78.18	1	78.00	78.00	7	1,818	0.39%
2019/11/27	16	78.94	8	79.10	78.50	8	1,835	0.44%
2019/11/26	5.2	78.18	9	78.36	79.00	-3.8	1,841	-0.21%
2019/11/25	17	76.98	4	77.65	77.40	13	1,832	0.71%
2019/11/22	4	77.88	2	78.05	77.80	2	1,829	0.11%
2019/11/21	4	77.55	3	77.87	77.60	1	1,851	0.05%
2019/11/20	8.1	78.70	10	78.64	78.40	-1.9	1,853	-0.10%
2019/11/19	2	79.05	1	78.80	78.90	1	1,893	0.05%
2019/11/18	5	78.86	0	0.00	78.50	5	1,923	0.26%
2019/11/15	17	78.54	16	78.85	78.10	1	1,929	0.05%
2019/11/14	6	78.45	5	78.80	78.30	1	1,933	0.05%
2019/11/13	13.1	80.39	11	80.85	79.20	2.1	1,943	0.11%
2019/11/12	5	80.00	6	80.13	80.10	-1	1,979	-0.05%
2019/11/11	13	79.52	27	79.70	79.20	-14	1,993	-0.70%
2019/11/08	5	81.92	15	81.87	82.10	-10	1,979	-0.50%
2019/11/07	21	81.61	13	81.51	81.50	8	1,989	0.40%
2019/11/06	27	81.26	36	81.88	82.40	-9	1,989	-0.45%
2019/11/05	3	79.90	7	80.33	79.90	-4	1,979	-0.20%
2019/11/04	11	80.59	6	80.35	80.10	5	2,004	0.25%
2019/11/01	2	79.75	4	79.65	80.40	-2	2,011	-0.10%
2019/10/31	5	79.56	5	79.76	79.60	0	2,028	0.00%
2019/10/30	12	80.92	8	80.88	80.30	4	2,048	0.20%
2019/10/29	13	81.82	6	82.27	80.90	7	2,083	0.34%
2019/10/28	10	81.31	15	81.69	82.10	-5	2,146	-0.23%
2019/10/25	8	81.71	6	82.57	81.40	2	2,171	0.09%
2019/10/24	0	0.00	3	82.33	82.60	-3	2,192	-0.14%
2019/10/23	5	81.64	7	81.93	81.60	-2	2,200	-0.09%
2019/10/22	27	82.04	6	82.57	81.60	21	2,206	0.95%
2019/10/21	7.1	82.71	5	82.52	83.00	2.1	2,206	0.10%
2019/10/18	13	82.97	11	83.10	82.00	2	2,228	0.09%
2019/10/17	64	83.35	75	83.52	83.80	-11	2,228	-0.49%
2019/10/16	64	82.36	68	82.02	83.10	-4	2,218	-0.18%
2019/10/15	18	79.01	29	78.62	79.00	-11	2,214	-0.50%
2019/10/14	18	79.45	11	79.71	79.10	7	2,345	0.30%
2019/10/09	11	79.35	6	79.43	78.80	5	2,504	0.20%
2019/10/08	29	81.14	37	81.67	81.00	-8	2,662	-0.30%
2019/10/07	28	80.46	23	80.76	80.60	5	2,674	0.19%
2019/10/04	9	79.48	7	79.41	79.20	2	2,684	0.07%
2019/10/03	19	79.12	9	79.16	78.60	10	2,705	0.37%
2019/10/02	2.1	79.16	12	79.38	79.30	-9.9	2,699	-0.37%
2019/10/01	9	77.73	7	77.84	78.00	2	2,703	0.07%
2019/09/27	13	77.87	7	77.94	77.40	6	2,741	0.22%
2019/09/26	16	79.61	10	79.82	79.70	6	2,736	0.22%
2019/09/25	21	79.24	35	78.89	79.10	-14	2,712	-0.52%
2019/09/24	20	78.25	16	78.41	78.00	4	2,711	0.15%
2019/09/23	31	77.83	19	78.05	78.20	12	2,709	0.44%
2019/09/20	5	78.36	4	78.33	78.20	1	2,744	0.04%
2019/09/19	13	77.20	9	77.59	78.30	4	2,743	0.15%
2019/09/18	29	77.39	24	77.75	77.50	5	2,741	0.18%
2019/09/17	25	77.03	17	77.44	76.50	8	2,745	0.29%
2019/09/16	54	78.65	30	78.61	78.00	24	2,751	0.87%
2019/09/12	139	81.89	96	81.85	81.40	43	2,729	1.58%	大買/
2019/09/11	19	85.10	14	85.25	84.50	5	2,678	0.19%
2019/09/10	41	86.38	39	86.29	84.90	2	2,731	0.07%
2019/09/09	2	82.85	5	83.12	83.00	-3	2,793	-0.11%
2019/09/06	1	83.00	1	83.60	83.00	0	3,069	0.00%
2019/09/05	2	83.80	0	0.00	83.70	2	3,188	0.06%
2019/09/04	4	82.45	0	0.00	82.90	4	3,291	0.12%
2019/09/03	18	83.14	3	83.60	83.10	15	3,441	0.44%
2019/09/02	1	83.00	0	0.00	84.40	1	3,449	0.03%
2019/08/30	26	82.82	4	82.93	83.90	22	3,454	0.64%
2019/08/29	2	83.00	2	82.85	83.00	0	3,452	0.00%
2019/08/28	0	0.00	1	83.50	83.50	-1	3,469	-0.03%
2019/08/27	9	83.71	6	83.75	83.30	3	3,479	0.09%
2019/08/26	6	82.22	15	82.68	82.70	-9	3,497	-0.26%
2019/08/23	24	84.40	5	84.70	84.40	19	3,518	0.54%
2019/08/22	38	84.37	35	84.66	84.40	3	3,539	0.08%
2019/08/21	42	85.80	37	85.58	85.90	5	3,512	0.14%
2019/08/20	14	86.84	12	86.68	86.50	2	3,494	0.06%
2019/08/19	29	86.02	12	87.08	86.50	17	3,504	0.49%
2019/08/16	23	87.80	14	87.38	87.10	9	3,520	0.26%
2019/08/15	45	89.30	13	88.70	88.20	32	3,606	0.89%
2019/08/14	7	91.89	7	92.94	92.10	0	3,641	0.00%
2019/08/13	10	91.90	7	92.17	90.70	3	3,646	0.08%
2019/08/12	3	92.27	4	92.40	92.00	-1	3,677	-0.03%
2019/08/08	1	90.70	6	90.83	90.90	-5	3,695	-0.14%
2019/08/07	13	89.35	19	89.81	89.50	-6	3,742	-0.16%
2019/08/06	12	88.10	8	87.20	89.50	4	3,779	0.11%
2019/08/05	1	91.00	11	89.99	89.30	-10	3,774	-0.26%
2019/08/02	8	92.11	11	91.54	91.00	-3	3,780	-0.08%
2019/08/01	8	93.36	10	93.62	93.10	-2	3,791	-0.05%
2019/07/31	29	92.47	26	92.25	92.00	3	3,776	0.08%
2019/07/30	27	95.48	45	94.88	92.90	-18	3,753	-0.48%
2019/07/29	13	93.70	7	93.33	93.90	6	3,711	0.16%
2019/07/26	16	92.93	8	92.79	92.90	8	3,693	0.22%
2019/07/25	4	93.80	17	93.44	93.70	-13	3,677	-0.35%
2019/07/24	7	93.37	7	93.33	93.10	0	3,682	0.00%
2019/07/23	46	94.69	20	94.78	93.50	26	3,731	0.70%
2019/07/22	13	94.43	23	94.81	95.20	-10	3,744	-0.27%
2019/07/19	27	93.80	41	93.70	93.90	-14	3,742	-0.37%
2019/07/18	58	92.18	57	92.25	92.10	1	3,720	0.03%
2019/07/17	83	92.56	66	92.95	92.70	17	3,680	0.46%
2019/07/16	164	95.30	246	95.14	96.30	-82	3,586	-2.29%	大買/大賣/
2019/07/15	153	91.43	219	90.16	92.50	-66	3,486	-1.89%	大買/大賣/
2019/07/12	115	89.09	103	88.28	86.40	12	3,353	0.36%	大買/大賣/
2019/07/11	27	91.87	32	91.86	92.40	-5	3,260	-0.15%
2019/07/10	12	91.09	9	91.59	90.50	3	3,307	0.09%
2019/07/09	9	90.42	17	90.48	90.00	-8	3,461	-0.23%
2019/07/08	7	88.86	9	89.08	89.30	-2	3,454	-0.06%
2019/07/05	31	89.81	17	89.05	89.20	14	3,486	0.40%
2019/07/04	42	90.74	28	90.41	90.50	14	3,665	0.38%
2019/07/03	14	88.80	1	88.60	88.50	13	3,681	0.35%
2019/07/02	8	88.46	78	88.52	88.80	-70	3,690	-1.90%
2019/07/01	5	88.50	11	89.28	88.90	-6	3,711	-0.16%
2019/06/28	8	89.04	2	89.40	89.70	6	3,763	0.16%
2019/06/27	110	89.17	104	88.03	88.60	6	3,849	0.16%	大買/大賣/
2019/06/26	27	89.64	21	89.44	89.60	6	3,829	0.16%
2019/06/25	11	90.09	5	90.02	90.00	6	3,831	0.16%
2019/06/24	25	90.74	35	91.23	90.20	-10	3,836	-0.26%
2019/06/21	33	92.29	18	91.54	90.10	15	3,826	0.39%
2019/06/20	53	91.48	34	91.30	91.80	19	3,789	0.50%
2019/06/19	71	90.96	101	90.70	91.20	-30	3,761	-0.80%	大賣/
2019/06/18	41	89.42	47	89.73	90.10	-6	3,715	-0.16%
2019/06/17	172	90.52	179	90.51	89.70	-7	3,653	-0.19%	大買/大賣/
2019/06/14	311	87.95	318	87.62	89.20	-7	3,519	-0.20%	大買/大賣/
2019/06/13	132	83.68	75	83.59	84.80	57	3,290	1.73%	大買/
2019/06/12	103	82.21	100	81.95	81.30	3	3,235	0.09%	大買/
2019/06/11	57	79.19	50	79.00	81.20	7	3,285	0.21%
2019/06/10	8	75.38	8	75.71	75.70	0	3,323	0.00%
2019/06/06	3	74.10	4	74.03	73.50	-1	3,383	-0.03%
2019/06/05	5	75.40	9	75.16	75.20	-4	3,413	-0.12%
2019/06/04	6	74.72	6	74.78	74.60	0	3,473	0.00%
2019/06/03	3	76.80	13	76.55	76.10	-10	3,457	-0.29%
2019/05/31	8	78.49	3	78.63	78.10	5	3,463	0.14%
2019/05/30	22	77.60	20	77.93	78.80	2	3,476	0.06%
2019/05/29	18	77.31	6	77.23	78.10	12	3,506	0.34%
2019/05/28	3	75.90	4	76.00	76.10	-1	3,507	-0.03%
2019/05/27	0	0.00	5	75.92	75.50	-5	3,508	-0.14%
2019/05/24	82	76.69	91	76.80	76.30	-9	3,523	-0.26%
2019/05/23	8	76.59	20	76.72	76.50	-12	3,541	-0.34%
2019/05/22	101	80.03	80	79.46	78.60	21	3,530	0.59%	大買/
2019/05/21	36	78.50	58	78.43	79.40	-22	3,453	-0.64%
2019/05/20	7	76.16	39	76.14	76.30	-32	3,417	-0.94%
2019/05/17	27	76.28	23	76.15	76.00	4	3,444	0.12%
2019/05/16	26	76.05	25	76.20	75.10	1	3,586	0.03%
2019/05/15	57	74.86	83	74.79	75.00	-26	3,566	-0.73%
2019/05/14	42	71.28	34	71.14	71.60	8	3,532	0.23%
2019/05/13	4	73.18	11	73.88	74.50	-7	3,531	-0.20%
2019/05/10	6	75.02	10	74.87	75.00	-4	3,564	-0.11%
2019/05/09	22	75.50	13	74.55	74.30	9	3,581	0.25%
2019/05/08	7	74.11	3	75.10	75.60	4	3,622	0.11%
2019/05/07	10	74.21	27	74.17	74.50	-17	3,727	-0.46%
2019/05/06	38	73.04	4	73.33	72.00	34	3,773	0.90%
2019/05/03	8	75.15	7	75.33	75.50	1	3,831	0.03%
2019/05/02	7	75.16	9	75.37	75.40	-2	3,937	-0.05%
2019/04/30	9	74.57	16	74.96	75.60	-7	4,002	-0.17%
2019/04/29	18	73.61	39	73.56	73.70	-21	4,107	-0.51%
2019/04/26	36	76.88	21	76.89	76.30	15	4,172	0.36%
2019/04/25	19	78.99	13	79.16	79.20	6	4,398	0.14%
2019/04/24	8	77.69	21	77.87	78.20	-13	4,689	-0.28%
2019/04/23	9	76.76	13	76.96	76.80	-4	4,919	-0.08%
2019/04/22	8.2	77.83	11.1	78.04	77.60	-2.9	5,218	-0.06%
2019/04/19	34	78.51	36	78.61	77.80	-2	5,352	-0.04%
2019/04/18	20.6	79.57	28	79.49	78.70	-7.4	5,389	-0.14%
2019/04/17	53.1	80.76	50	80.86	79.60	3.1	5,439	0.06%
2019/04/16	38	79.76	32	79.49	80.30	6	5,392	0.11%
2019/04/15	119	78.64	143	78.77	78.80	-24	5,340	-0.45%	大買/大賣/
2019/04/12	31	76.00	18	75.98	76.10	13	5,173	0.25%
2019/04/11	18	75.73	25	75.96	75.50	-7	5,170	-0.14%
2019/04/10	110.3	77.38	133	76.60	76.30	-22.7	5,130	-0.44%	大買/大賣/
2019/04/09	38	74.77	45	74.41	73.80	-7	4,924	-0.14%
2019/04/08	3	72.33	29	72.23	72.80	-26	4,851	-0.54%
2019/04/03	34	71.52	38	71.41	72.10	-4	4,826	-0.08%
2019/04/02	68	72.31	57	72.15	72.00	11	4,801	0.23%
2019/04/01	123	73.70	106	73.73	73.50	17	4,753	0.36%	大買/大賣/
2019/03/29	26	71.10	27	71.20	71.60	-1	4,653	-0.02%
2019/03/28	4	70.13	6	70.22	70.20	-2	4,631	-0.04%
2019/03/27	9	70.43	9	70.44	70.60	0	4,625	0.00%
2019/03/26	17	70.04	22	70.02	70.10	-5	4,618	-0.11%
2019/03/25	35	68.34	44	68.45	69.00	-9	4,598	-0.20%
2019/03/22	16.2	70.90	20	70.91	70.20	-3.8	4,574	-0.08%
2019/03/21	37	70.01	29	69.97	70.10	8	4,554	0.18%
2019/03/20	26	70.04	24	70.10	69.60	2	4,541	0.04%
2019/03/19	68.2	70.82	75	70.93	70.10	-6.8	4,520	-0.15%
2019/03/18	42	70.61	59	70.58	70.30	-17	4,499	-0.38%
2019/03/15	40.3	71.61	37	71.51	70.70	3.3	4,466	0.07%
2019/03/14	152	73.05	146.2	73.12	72.40	5.8	4,403	0.13%	大買/大賣/
2019/03/13	235	71.71	159	71.49	72.80	76	4,263	1.78%	大買/大賣/
2019/03/12	59	69.45	53	69.48	69.00	6	4,091	0.15%
2019/03/11	16	67.54	38	67.61	68.00	-22	4,022	-0.55%
2019/03/08	76	66.97	94	66.77	66.80	-18	4,009	-0.45%
2019/03/07	12	65.38	19	66.11	65.10	-7	3,951	-0.18%
2019/03/06	11	65.63	6	65.80	65.50	5	3,961	0.13%
2019/03/05	35	66.10	16	66.24	66.30	19	3,954	0.48%
2019/03/04	71	67.39	117	67.23	67.50	-46	3,926	-1.17%	大賣/
2019/02/27	23	64.67	23	64.82	64.70	0	3,867	0.00%
2019/02/26	18	65.99	10	66.20	65.70	8	3,860	0.21%
2019/02/25	26	65.95	35	65.91	65.90	-9	3,868	-0.23%
2019/02/22	56	66.68	60	66.98	66.40	-4	3,848	-0.10%
2019/02/21	48	66.76	23	66.74	66.50	25	3,812	0.66%
2019/02/20	64	67.63	14	67.66	67.30	50	3,790	1.32%
2019/02/19	53	67.70	69	68.07	69.00	-16	3,759	-0.43%
2019/02/18	43	67.26	105.1	67.07	67.80	-62.1	3,728	-1.66%	大賣/
2019/02/15	244	68.67	130.1	67.73	66.00	113.9	3,690	3.09%	大買/大賣/鉅額交易
2019/02/14	13	68.73	25	68.80	68.50	-12	3,519	-0.34%
2019/02/13	15	68.87	7.6	69.56	69.00	7.4	3,523	0.21%
2019/02/12	65	68.61	125	69.00	69.80	-60	3,504	-1.71%	大賣/
2019/02/11	68.4	68.63	66	68.15	67.10	2.4	3,488	0.07%
2019/01/30	74	69.28	57	69.24	69.30	17	3,453	0.49%
2019/01/29	36.1	69.12	43	69.23	69.40	-6.9	3,430	-0.20%
2019/01/28	149	69.49	138	68.92	68.40	11	3,371	0.33%	大買/大賣/
2019/01/25	38	67.92	55.3	67.99	67.10	-17.3	3,262	-0.53%
2019/01/24	59	68.21	43	68.43	67.60	16	3,222	0.50%
2019/01/23	126	67.74	118	67.24	68.10	8	3,150	0.25%	大買/大賣/
2019/01/22	90	68.94	122.2	69.04	69.40	-32.2	3,036	-1.06%	大賣/
2019/01/21	150	69.76	162.1	69.78	70.10	-12.1	2,970	-0.41%	大買/大賣/
2019/01/18	162	67.96	131	67.83	68.90	31	2,862	1.08%	大買/大賣/
2019/01/17	167.2	68.00	217	67.58	68.90	-49.8	2,794	-1.78%	大買/大賣/
2019/01/16	258	65.89	259.1	66.18	66.00	-1.1	2,555	-0.04%	大買/大賣/
2019/01/15	162.2	63.01	210	62.72	64.90	-47.8	2,291	-2.09%	大買/大賣/
2019/01/14	236	61.91	224	61.95	61.70	12	2,055	0.58%	大買/大賣/
2019/01/11	177	57.32	196	56.28	58.40	-19	1,792	-1.06%	大買/大賣/
2019/01/10	17	52.59	19	52.91	53.40	-2	1,680	-0.12%
2019/01/09	18	52.59	16	52.69	51.80	2	1,687	0.12%
2019/01/08	6	51.20	8	51.29	51.30	-2	1,718	-0.12%
2019/01/07	13	51.15	20	50.94	51.00	-7	1,711	-0.41%
2019/01/04	16	49.82	15	49.78	50.00	1	1,726	0.06%
2019/01/03	5	50.10	7	50.64	50.60	-2	1,785	-0.11%
2019/01/02	4	49.60	10	49.64	49.30	-6	1,911	-0.31%
2018/12/28	14	49.29	6	49.46	49.30	8	1,923	0.42%
2018/12/27	4	48.99	3	48.92	48.65	1	1,958	0.05%
2018/12/26	2	49.08	2	48.80	48.60	0	1,955	0.00%
2018/12/25	7	48.66	12	48.78	48.85	-5	1,955	-0.26%
2018/12/24	16	49.75	27	49.55	49.50	-11	1,954	-0.56%
2018/12/22	10	48.02	5	47.72	48.55	5	1,933	0.26%
2018/12/21	7	47.14	6	47.22	47.60	1	1,954	0.05%
2018/12/20	7.1	47.89	11	48.21	47.60	-3.9	1,955	-0.20%
2018/12/19	4	49.43	3	49.50	49.25	1	1,951	0.05%
2018/12/17	9	50.23	2	50.40	50.10	7	1,964	0.36%
2018/12/14	13	49.73	9	49.98	49.80	4	1,989	0.20%
2018/12/13	4	49.95	3	49.92	49.85	1	2,012	0.05%
2018/12/12	11	50.00	8	49.86	50.00	3	2,077	0.14%
2018/12/11	23	49.73	4	49.58	49.15	19	2,121	0.90%
2018/12/10	6	49.93	3	49.93	50.20	3	2,137	0.14%
2018/12/07	7	51.67	12	51.82	52.00	-5	2,163	-0.23%
2018/12/06	18	51.48	5	51.78	51.30	13	2,170	0.60%
2018/12/05	10	53.09	4	53.60	53.20	6	2,170	0.28%
2018/12/04	10.2	55.07	15	55.47	54.60	-4.8	2,190	-0.22%
2018/12/03	26	55.82	14	56.02	55.30	12	2,315	0.52%
2018/11/30	13	56.37	16	56.45	56.10	-3	2,376	-0.13%
2018/11/29	11	55.29	28	55.50	55.40	-17	2,400	-0.71%
2018/11/28	6	54.02	13	54.05	54.50	-7	2,455	-0.29%
2018/11/27	6	52.98	6.1	53.53	53.20	-0.1	2,540	0.00%
2018/11/26	6	52.95	13	53.07	52.90	-7	2,544	-0.28%
2018/11/23	15	52.29	11	52.28	51.80	4	2,550	0.16%
2018/11/22	2	50.80	21	51.53	51.30	-19	2,550	-0.74%
2018/11/21	9	50.31	8	50.39	50.50	1	2,553	0.04%
2018/11/20	10	50.74	10	50.82	50.60	0	2,589	0.00%
2018/11/19	7	50.59	5	50.94	50.80	2	2,643	0.08%
2018/11/16	10	50.47	21	50.50	50.60	-11	2,819	-0.39%
2018/11/15	46	49.89	41	49.66	50.20	5	2,931	0.17%
2018/11/14	25	49.88	14	49.73	50.20	11	2,983	0.37%
2018/11/13	12.4	49.81	11	49.86	50.20	1.4	3,018	0.04%
2018/11/12	15	50.93	28	50.73	51.30	-13	3,018	-0.43%
2018/11/09	15	49.68	27	49.43	49.50	-12	3,011	-0.40%
2018/11/08	33	49.62	41.1	49.98	50.50	-8.1	3,015	-0.27%
2018/11/07	19	48.13	27	48.23	48.60	-8	2,985	-0.27%
2018/11/06	6	46.58	10	47.40	46.25	-4	2,980	-0.13%
2018/11/05	10	47.36	7	47.54	47.45	3	2,976	0.10%
2018/11/02	3	46.57	2	46.65	46.80	1	2,969	0.03%
2018/11/01	20	45.93	33	46.22	46.30	-13	2,973	-0.44%
2018/10/31	19	45.40	33	45.28	45.70	-14	2,958	-0.47%
2018/10/30	13	43.44	2	43.45	43.35	11	2,944	0.37%
2018/10/29	19	43.30	27	43.15	43.35	-8	2,949	-0.27%
2018/10/26	16	42.30	22	42.69	43.00	-6	2,988	-0.20%
2018/10/25	21	42.83	15	42.93	42.70	6	3,012	0.20%
2018/10/24	32	45.19	31	45.28	44.85	1	2,989	0.03%
2018/10/23	31	44.78	37	45.14	44.60	-6	3,009	-0.20%
2018/10/22	16	46.45	6	46.67	46.85	10	2,987	0.33%
2018/10/19	12	45.43	33	44.96	46.50	-21	2,983	-0.70%
2018/10/18	23	45.80	12	46.10	45.60	11	2,953	0.37%
2018/10/17	43.1	45.77	45	46.00	45.45	-1.9	2,929	-0.06%
2018/10/16	54	47.21	20	47.23	46.00	34	2,876	1.18%
2018/10/15	5	49.35	14	49.26	49.50	-9	2,770	-0.32%
2018/10/12	42	49.89	10	50.07	50.00	32	2,774	1.15%
2018/10/11	94	48.10	111	48.06	49.90	-17	2,766	-0.61%	大賣/
2018/10/09	56	51.32	47	51.08	50.50	9	2,797	0.32%
2018/10/08	10	56.04	4	56.45	56.00	6	2,718	0.22%
2018/10/05	17	57.80	21	57.33	57.10	-4	2,729	-0.15%
2018/10/04	12	60.48	5	60.64	60.10	7	2,711	0.26%
2018/10/03	2	60.80	0	0.00	60.60	2	2,747	0.07%
2018/10/02	10	61.02	4	61.38	61.40	6	2,760	0.22%
2018/10/01	4	60.80	3	61.10	60.80	1	2,785	0.04%
2018/09/28	22	60.88	15	60.76	60.60	7	2,800	0.25%
2018/09/27	16	61.56	9	61.63	61.40	7	2,787	0.25%
2018/09/26	20	62.86	32	62.68	62.60	-12	2,797	-0.43%
2018/09/25	16	63.54	17	63.34	63.60	-1	2,809	-0.04%
2018/09/21	23	63.11	13	63.25	62.70	10	2,828	0.35%
2018/09/20	19	62.48	37	62.42	61.90	-18	2,845	-0.63%
2018/09/19	9	63.66	14	63.71	63.60	-5	2,849	-0.18%
2018/09/18	45	64.27	52	64.07	63.10	-7	2,836	-0.25%
2018/09/17	27	68.47	24	68.43	67.20	3	2,793	0.11%
2018/09/14	37	70.71	28	70.83	70.50	9	2,742	0.33%
2018/09/13	21	69.55	33	69.11	69.90	-12	2,715	-0.44%
2018/09/12	21	67.89	7	67.76	67.30	14	2,704	0.52%
2018/09/11	28	67.58	13	67.82	68.10	15	2,700	0.56%
2018/09/10	16	67.19	39	66.62	67.00	-23	2,724	-0.84%
2018/09/07	114	70.05	112	70.08	68.50	2	2,745	0.07%	大買/大賣/
2018/09/06	56	71.64	94	71.90	71.50	-38	2,639	-1.44%
2018/09/05	29	70.08	29	70.12	70.00	0	2,618	0.00%
2018/09/04	77	70.60	32	70.85	70.60	45	2,585	1.74%
2018/09/03	66	70.66	72	70.95	70.60	-6	2,519	-0.24%
2018/08/31	19	68.31	18	68.43	68.50	1	2,431	0.04%
2018/08/30	14	67.86	18	68.29	68.40	-4	2,421	-0.17%
2018/08/29	14	68.28	20	68.46	67.50	-6	2,411	-0.25%
2018/08/28	26	68.92	15	68.97	69.00	11	2,402	0.46%
2018/08/27	26	68.35	75	68.99	68.60	-49	2,401	-2.04%
2018/08/24	207	67.26	177	67.61	68.10	30	2,369	1.27%	大買/大賣/
2018/08/23	192	68.87	204	69.38	67.90	-12	2,322	-0.52%	大買/大賣/
2018/08/22	103	67.93	146	67.85	68.00	-43	2,152	-2.00%	大買/大賣/
2018/08/21	45	64.49	74	64.82	65.70	-29	2,038	-1.42%
2018/08/20	30	62.15	14	61.76	62.70	16	1,975	0.81%
2018/08/17	5	59.32	13	59.00	58.50	-8	1,940	-0.41%
2018/08/16	4	57.40	14	57.33	57.70	-10	1,927	-0.52%
2018/08/15	7	58.80	3	58.73	58.40	4	1,912	0.21%
2018/08/14	6	59.77	3	60.00	59.60	3	1,897	0.16%
2018/08/13	22	60.26	4	60.75	59.60	18	1,892	0.95%
2018/08/10	21	62.13	22	62.07	61.80	-1	1,875	-0.05%
2018/08/09	7	61.99	1	62.20	62.00	6	1,868	0.32%
2018/08/08	15	62.52	2	62.95	62.50	13	1,890	0.69%
2018/08/07	12	61.79	16	61.71	63.00	-4	1,879	-0.21%
2018/08/06	2	61.40	0	0.00	61.00	2	1,884	0.11%
2018/08/03	2	60.90	26	60.91	61.60	-24	1,912	-1.25%
2018/08/02	54	60.27	43	60.53	60.00	11	1,906	0.58%
2018/08/01	19	62.28	5	62.42	62.50	14	1,882	0.74%
2018/07/31	23	64.03	5	63.90	63.30	18	1,890	0.95%
2018/07/30	23	66.94	19	67.03	67.50	4	1,864	0.21%
2018/07/27	18	66.01	32	66.21	66.90	-14	1,829	-0.77%
2018/07/26	18	65.33	8	65.38	65.30	10	1,811	0.55%
2018/07/25	19	65.24	15	65.24	65.00	4	1,833	0.22%
2018/07/24	21	63.99	26	63.94	64.40	-5	1,884	-0.27%
2018/07/23	40	64.33	39	65.13	63.20	1	1,927	0.05%
2018/07/20	10	63.60	3	63.87	63.40	7	1,890	0.37%
2018/07/19	6	64.22	17	64.53	64.10	-11	1,896	-0.58%
2018/07/18	20	64.16	30	64.10	64.10	-10	1,883	-0.53%
2018/07/17	76	64.97	69	64.75	64.60	7	1,846	0.38%
2018/07/16	39	61.49	100	61.41	63.50	-61	1,755	-3.48%
2018/07/13	63	59.42	68	58.90	59.30	-5	1,703	-0.29%
2018/07/12	25	56.80	21	56.83	57.40	4	1,708	0.23%
2018/07/11	73	56.54	26	56.17	56.00	47	1,714	2.74%
2018/07/10	17	59.11	16	59.38	58.30	1	1,701	0.06%
2018/07/09	79	58.05	65	58.12	59.00	14	1,696	0.83%
2018/07/06	34	58.93	24	58.98	58.60	10	1,677	0.60%
2018/07/05	4	60.93	14	60.99	60.70	-10	1,669	-0.60%
2018/07/04	16	61.23	19	61.59	60.90	-3	1,742	-0.17%
2018/07/03	11	62.92	3	63.33	62.60	8	1,726	0.46%
2018/07/02	28	63.21	17	63.81	62.90	11	1,711	0.64%
2018/06/29	51	63.75	15	64.09	64.20	36	1,685	2.14%
2018/06/28	41	63.34	15	63.49	63.20	26	1,651	1.57%
2018/06/27	12	64.46	3	65.03	64.30	9	1,637	0.55%
2018/06/26	35	65.96	7	65.94	65.60	28	1,633	1.71%
2018/06/25	5	68.08	4	68.55	68.10	1	1,625	0.06%
2018/06/22	27	67.88	17	67.87	68.00	10	1,645	0.61%
2018/06/21	12	69.54	5	68.96	68.60	7	1,652	0.42%
2018/06/20	4	70.35	3	70.70	70.50	1	1,660	0.06%
2018/06/19	35	70.91	8	71.23	70.30	27	1,672	1.61%
2018/06/15	51	76.78	31	75.93	73.80	20	1,687	1.19%
2018/06/14	31	74.95	43	75.32	75.60	-12	1,661	-0.72%
2018/06/13	64	75.71	90	75.63	74.70	-26	1,699	-1.53%
2018/06/12	28	71.40	18	71.75	72.20	10	1,716	0.58%
2018/06/11	11	70.95	10	70.68	70.60	1	1,796	0.06%
2018/06/08	21	72.00	2	72.75	71.20	19	1,855	1.02%
2018/06/07	1	73.10	13	73.08	73.10	-12	1,881	-0.64%
2018/06/06	7	72.56	11	72.86	73.50	-4	1,889	-0.21%
2018/06/05	3	72.37	33	71.97	72.50	-30	1,892	-1.58%
2018/06/04	4	70.78	5	71.06	71.00	-1	1,894	-0.05%
2018/06/01	18	70.42	15	70.65	70.60	3	1,867	0.16%
2018/05/31	24	70.69	11	71.37	70.80	13	1,861	0.70%
2018/05/30	16	70.00	16	70.26	70.40	0	1,855	0.00%
2018/05/29	29	70.25	19	70.45	69.90	10	1,851	0.54%
2018/05/28	40	70.14	31	69.86	69.70	9	1,852	0.49%
2018/05/25	11	70.34	3	70.60	70.40	8	1,856	0.43%
2018/05/24	4	71.40	1	71.30	71.20	3	1,856	0.16%
2018/05/23	17	71.84	4	72.18	71.70	13	1,870	0.69%
2018/05/22	7	71.16	6	71.48	71.40	1	1,889	0.05%
2018/05/21	6	71.35	5	71.84	71.30	1	1,914	0.05%
2018/05/18	9	71.31	3.1	71.71	70.90	5.9	1,926	0.30%
2018/05/17	4	72.10	13	72.12	72.10	-9	1,937	-0.46%
2018/05/16	21	72.76	8	72.59	72.00	13	1,953	0.67%
2018/05/15	2	74.80	11	75.21	74.50	-9	1,948	-0.46%
2018/05/14	20	73.54	14	73.90	73.60	6	1,961	0.31%
2018/05/11	15	76.21	9	77.36	75.40	6	1,943	0.31%
2018/05/10	0	0.00	4	77.68	78.20	-4	1,909	-0.21%
2018/05/09	5	76.58	10	77.56	77.50	-5	1,911	-0.26%
2018/05/08	14	77.29	25	77.68	78.00	-11	1,896	-0.58%
2018/05/07	9	74.77	4	74.95	75.10	5	1,868	0.27%
2018/05/04	4	75.10	8	74.85	74.50	-4	1,885	-0.21%
2018/05/03	8	76.75	13	76.26	76.30	-5	1,914	-0.26%
2018/05/02	24	77.29	4	77.28	76.90	20	1,944	1.03%
2018/04/30	50	78.80	158	78.82	79.60	-108	1,922	-5.62%	大賣/鉅額交易
2018/04/27	32	74.98	60.1	74.49	75.50	-28.1	1,860	-1.51%
2018/04/26	2	70.90	13	70.51	69.80	-11	1,822	-0.60%
2018/04/25	7	69.64	9	69.78	70.60	-2	1,851	-0.11%
2018/04/24	15	68.75	19	68.36	68.10	-4	1,877	-0.21%
2018/04/23	20	71.28	5	71.00	70.00	15	1,933	0.78%
2018/04/20	19	71.04	8	71.30	71.60	11	2,021	0.54%
2018/04/19	24	70.60	38	70.64	72.30	-14	2,005	-0.70%
2018/04/18	46.1	70.91	36	70.31	69.10	10.1	1,990	0.51%
2018/04/17	27	72.33	27	72.27	72.00	0	1,978	0.00%
2018/04/16	22	73.01	17	73.42	71.70	5	1,993	0.25%
2018/04/13	19	73.39	80	73.40	73.40	-61	1,978	-3.08%
2018/04/12	24	73.53	9	74.46	73.30	15	1,966	0.76%
2018/04/11	8	74.14	6.5	73.90	73.50	1.5	1,962	0.08%
2018/04/10	210	75.29	102	75.08	74.10	108	1,953	5.53%	大買/大賣/鉅額交易
2018/04/09	41	80.24	35	79.50	79.40	6	1,879	0.32%
2018/04/03	12	81.28	4	81.18	81.50	8	1,871	0.43%
2018/04/02	0	82.90	1	83.40	82.60	-1	1,882	-0.05%
2018/03/31	12	82.98	1	83.00	83.00	11	1,882	0.58%
2018/03/30	3	83.03	17	82.84	83.00	-14	1,891	-0.74%
2018/03/29	12	81.48	5.2	81.32	81.10	6.8	1,867	0.36%
2018/03/28	3	82.03	10	81.95	82.10	-7	1,857	-0.38%
2018/03/27	17	81.91	14	82.24	82.00	3	1,833	0.16%
2018/03/26	10	79.96	19	79.99	80.40	-9	1,811	-0.50%
2018/03/23	183.2	78.91	66	78.72	78.70	117.2	1,790	6.54%	大買/鉅額交易
2018/03/22	20	81.56	37	81.75	81.60	-17	1,744	-0.97%
2018/03/21	37	81.54	34	81.56	82.00	3	1,715	0.17%
2018/03/20	51.1	79.98	48	80.05	79.50	3.1	1,660	0.19%
2018/03/19	70	81.55	41	81.91	81.00	29	1,627	1.78%
2018/03/16	36	82.23	10	82.83	81.50	26	1,561	1.67%
2018/03/15	47.1	83.77	20	83.77	83.30	27.1	1,470	1.84%
2018/03/14	87	86.66	35	86.79	86.10	52	1,382	3.76%
2018/03/13	30	90.25	27	91.07	90.30	3	1,314	0.23%
2018/03/12	4	90.15	6	89.65	89.60	-2	1,281	-0.16%
2018/03/09	11.1	89.67	4	90.48	89.90	7.1	1,287	0.55%
2018/03/08	21	91.46	0.1	91.70	90.70	20.9	1,299	1.61%
2018/03/07	1	94.00	0	0.00	93.90	1	1,299	0.08%
2018/03/06	1	94.20	0	0.00	93.90	1	1,304	0.08%
2018/03/05	1	94.10	3	94.27	93.80	-2	1,306	-0.15%
2018/03/02	3	95.23	0	0.00	94.60	3	1,315	0.23%
2018/03/01	1	96.10	16	96.96	95.90	-15	1,306	-1.15%
2018/02/27	12	97.25	3	97.27	97.50	9	1,296	0.69%
2018/02/26	5	95.06	12	95.37	95.40	-7	1,289	-0.54%
2018/02/23	4	93.68	3	94.47	94.00	1	1,281	0.08%
2018/02/22	10	93.77	17	93.48	93.40	-7	1,268	-0.55%
2018/02/21	19.1	95.23	2	94.80	94.80	17.1	1,253	1.36%
2018/02/12	1	96.80	4	96.58	97.10	-3	1,232	-0.24%
2018/02/09	23	94.67	0	0.00	94.90	23	1,244	1.85%
2018/02/08	1	98.00	19	99.27	99.00	-18	1,242	-1.45%
2018/02/07	11	96.82	6	99.53	99.00	5	1,229	0.41%
2018/02/06	3	95.67	16	94.03	91.80	-13	1,205	-1.08%
2018/02/05	12	97.60	0	0.00	98.40	12	1,184	1.01%
2018/02/02	5	98.42	4	98.43	98.80	1	1,194	0.08%
2018/02/01	39	99.24	5	98.56	98.50	34	1,197	2.84%
2018/01/31	12	99.53	3	100.33	100.50	9	1,197	0.75%
2018/01/30	5	99.42	32	99.96	100.50	-27	1,210	-2.23%
2018/01/29	9	97.28	28	97.86	97.10	-19	1,197	-1.59%
2018/01/26	38.2	98.81	12	99.23	99.00	26.2	1,172	2.23%
2018/01/25	40	101.91	47	100.32	99.80	-7	1,131	-0.62%
2018/01/24	0	0.00	2	106.50	106.50	-2	1,081	-0.18%
2018/01/23	5	105.50	3	105.50	105.00	2	1,065	0.19%
2018/01/22	4	106.75	10	108.00	106.50	-6	1,054	-0.57%
2018/01/19	16	104.31	7	104.29	105.00	9	1,031	0.87%
2018/01/18	16	107.03	7	108.14	106.50	9	990	0.91%
2018/01/17	47	107.15	22	107.55	107.00	25	942	2.65%
2018/01/16	84	116.42	52	112.82	112.50	32	877	3.65%
2018/01/15	1	126.00	5	125.40	125.00	-4	789	-0.51%
2018/01/12	5	128.60	7	129.57	128.00	-2	789	-0.25%
2018/01/11	11	129.73	8	129.56	130.00	3	779	0.38%
2018/01/10	10	129.60	9	128.44	127.00	1	771	0.13%
2018/01/09	0	0.00	2	123.75	123.00	-2	736	-0.27%
2018/01/08	2	123.25	0	0.00	121.50	2	728	0.27%
2018/01/05	1	124.00	2	125.00	125.00	-1	755	-0.13%
2018/01/04	1	126.00	3	125.00	126.00	-2	758	-0.26%
2018/01/03	12	125.75	3	125.17	126.00	9	757	1.19%
2018/01/02	1	121.00	1	120.50	121.00	0	746	0.00%