中華 (2204)-新光-台中券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.9
漲跌
--
漲幅
0.00%
成交量
23,659張
產業
上市汽車類股
325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

中華 (2204)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/22	118	84.71	71.4	84.88	84.90	46.7	4,437	1.05%	大買/
2024/11/21	263.8	84.39	255.6	84.76	84.90	8.2	4,073	0.20%	大買/大賣/
2024/11/20	30	78.17	90.3	80.05	80.50	-60.3	3,105	-1.94%
2024/11/19	14	73.14	2.5	73.74	73.20	11.5	2,955	0.39%
2024/11/18	21.2	75.56	7.5	75.67	74.20	13.8	2,913	0.47%
2024/11/15	14.6	77.11	26.7	76.02	77.70	-12	2,862	-0.42%
2024/11/14	7.1	73.12	1.6	73.23	72.40	5.5	2,745	0.20%
2024/11/13	6.9	73.59	8.5	72.63	73.70	-1.6	2,699	-0.06%
2024/11/12	0	71.20	0	0.00	70.60	0	2,645	0.00%
2024/11/11	3.1	71.35	5	71.39	71.40	-1.9	2,638	-0.07%
2024/11/08	3.2	70.84	4.2	70.88	70.50	-1	2,627	-0.04%
2024/11/07	4.2	71.05	6.3	71.17	71.10	-2.1	2,647	-0.08%
2024/11/06	11.1	70.79	5	71.48	69.90	6.1	2,643	0.23%
2024/11/05	3.2	70.63	0	71.30	70.50	3.2	2,665	0.12%
2024/11/04	1	70.50	0.6	70.24	70.20	0.4	2,735	0.02%
2024/11/01	0.7	70.44	2	69.85	71.20	-1.3	2,812	-0.05%
2024/10/30	1.3	68.91	2	68.95	68.90	-0.7	2,914	-0.02%
2024/10/29	5.2	69.58	9	69.76	69.80	-3.8	3,141	-0.12%
2024/10/28	4	69.43	17	69.26	69.50	-13	3,305	-0.39%
2024/10/25	2.2	68.86	1	68.21	68.20	1.1	3,284	0.03%
2024/10/24	17.3	67.55	0	0.00	67.20	17.3	3,260	0.53%
2024/10/23	0	69.00	0	69.80	68.70	0	3,254	0.00%
2024/10/22	0	69.50	0	69.40	69.10	0	3,311	0.00%
2024/10/18	0	69.70	0.2	70.00	69.90	-0.1	3,410	0.00%
2024/10/17	18.1	70.17	14	70.99	70.20	4	3,518	0.11%
2024/10/16	0.3	69.41	4	68.21	69.50	-3.7	3,578	-0.10%
2024/10/15	2	69.30	8	68.90	68.80	-6	3,616	-0.16%
2024/10/14	1.2	68.99	0.1	69.10	69.50	1.1	3,693	0.03%
2024/10/11	8.1	70.05	2	70.00	69.60	6.1	3,730	0.16%
2024/10/09	11.1	69.43	0.1	69.80	68.80	11	3,798	0.29%
2024/10/08	23.1	70.73	1	71.45	70.00	22	3,812	0.58%
2024/10/07	6.1	71.71	0	0.00	72.40	6.1	3,801	0.16%
2024/10/04	3.1	71.87	2	71.85	71.70	1.1	3,826	0.03%
2024/10/01	2.1	73.05	4	73.20	72.70	-2	3,826	-0.05%
2024/09/30	2.2	73.96	8.1	73.79	73.80	-5.9	3,834	-0.15%
2024/09/27	5.3	72.73	20	72.71	73.00	-14.7	3,844	-0.38%
2024/09/26	1	70.80	0	0.00	70.50	1	3,868	0.03%
2024/09/25	0.2	71.15	14	70.97	71.00	-13.8	3,881	-0.36%
2024/09/24	7.1	69.93	3	70.23	70.10	4.1	3,887	0.11%
2024/09/23	1	70.40	7	70.63	70.70	-6	3,889	-0.15%
2024/09/20	7.1	69.79	0	0.00	69.40	7.1	3,899	0.18%
2024/09/19	5	69.54	4	70.30	70.50	1	3,887	0.03%
2024/09/18	5	70.08	0	0.00	69.40	5	3,895	0.13%
2024/09/16	11	69.91	2.4	70.39	69.80	8.6	3,866	0.22%
2024/09/13	3	69.07	2	69.80	69.80	1	3,849	0.03%
2024/09/12	9.4	68.85	4	68.33	69.30	5.4	3,878	0.14%
2024/09/11	13.2	68.19	4	68.03	67.80	9.2	3,856	0.24%
2024/09/10	25	70.18	7	70.29	69.10	18	3,851	0.47%
2024/09/09	0.2	70.00	6	71.10	71.10	-5.8	3,863	-0.15%
2024/09/06	2.3	70.83	9	71.18	71.40	-6.7	3,882	-0.17%
2024/09/05	2	72.40	1	71.90	71.20	1	3,879	0.03%
2024/09/04	18.7	71.74	1	72.00	70.80	17.7	3,904	0.45%
2024/09/03	20.2	76.61	23.2	76.96	75.90	-3	3,843	-0.08%
2024/09/02	5	78.38	3	77.93	77.80	2	3,806	0.05%
2024/08/30	21.5	78.91	21.3	78.70	78.70	0.2	3,809	0.00%
2024/08/29	10	80.00	76	79.98	80.30	-66	3,767	-1.75%
2024/08/28	2	81.05	8	80.90	80.90	-6	3,874	-0.15%
2024/08/27	4	81.23	7	81.44	81.40	-3	4,006	-0.07%
2024/08/26	2	82.75	9	82.70	82.30	-7	3,998	-0.18%
2024/08/23	7.1	80.27	12	81.21	81.60	-4.9	3,995	-0.12%
2024/08/22	14	81.62	0	0.00	81.20	14	4,024	0.35%
2024/08/21	3	81.70	0	0.00	81.80	3	4,089	0.07%
2024/08/20	5	81.66	3.1	81.80	81.80	2	4,108	0.05%
2024/08/19	40.5	82.03	0	0.00	81.50	40.5	4,102	0.99%
2024/08/16	8	84.05	4.3	84.66	84.40	3.7	4,040	0.09%
2024/08/15	8	84.30	2.1	85.00	83.80	5.9	4,118	0.14%
2024/08/14	14.2	84.94	17	84.31	84.50	-2.8	4,243	-0.07%
2024/08/13	14.4	83.34	2	83.11	83.80	12.3	4,283	0.29%
2024/08/12	15	84.23	5.1	84.47	84.60	9.9	4,298	0.23%
2024/08/09	10.3	84.13	4	84.83	83.90	6.3	4,320	0.15%
2024/08/08	29.2	82.89	12	82.93	82.90	17.2	4,308	0.40%
2024/08/07	8.1	84.55	13	84.62	85.10	-4.9	4,302	-0.11%
2024/08/06	58.3	79.68	35	79.09	80.40	23.3	4,266	0.55%
2024/08/05	41.7	83.77	31	82.75	81.60	10.7	4,237	0.25%
2024/08/02	50	90.81	35.1	90.98	90.60	15	4,272	0.35%
2024/08/01	141.6	94.25	106.7	93.83	94.00	34.8	4,160	0.84%	大買/大賣/
2024/07/31	44.6	99.46	32.2	99.24	97.70	12.4	3,927	0.32%
2024/07/30	1	106.50	1.1	108.40	108.50	0	3,768	0.00%
2024/07/29	6	108.50	3	108.17	108.50	3	3,797	0.08%
2024/07/26	8.1	106.14	1	106.50	107.00	7.1	3,815	0.19%
2024/07/23	10.1	110.20	11	110.14	110.00	-0.9	3,802	-0.02%
2024/07/22	20.2	113.09	6	111.50	111.50	14.2	3,765	0.38%
2024/07/19	9	116.06	3.2	117.77	117.50	5.9	3,719	0.16%
2024/07/18	49.4	118.81	17	119.47	120.00	32.4	3,707	0.88%
2024/07/17	1.1	129.02	24.1	129.98	129.00	-23	3,653	-0.63%
2024/07/16	26.1	130.30	8	130.63	130.00	18.1	3,643	0.50%
2024/07/15	10.1	134.20	24	135.31	132.00	-13.9	3,666	-0.38%
2024/07/12	5	132.90	7	133.00	133.00	-2	3,706	-0.05%
2024/07/11	4	129.88	16.4	131.91	131.50	-12.4	3,697	-0.33%
2024/07/10	4.4	130.11	19.1	130.39	130.00	-14.7	3,678	-0.40%
2024/07/09	4	128.50	2	129.00	127.50	2	3,687	0.05%
2024/07/08	2.1	129.49	42.1	130.00	129.00	-40	3,746	-1.07%
2024/07/05	0	129.00	2	128.25	127.50	-2	3,770	-0.05%
2024/07/04	0	130.50	4	130.37	128.50	-4	3,806	-0.11%
2024/07/03	11	130.77	5.3	130.07	129.50	5.7	3,835	0.15%
2024/07/02	4.2	129.00	23.1	128.69	129.00	-18.9	3,834	-0.49%
2024/07/01	2	126.50	3	127.00	125.50	-1	3,791	-0.03%
2024/06/28	0	0.00	9	124.56	124.00	-9	3,781	-0.24%
2024/06/27	6.1	123.17	1	123.98	123.00	5	3,781	0.13%
2024/06/26	16	124.56	0	126.50	124.00	16	3,786	0.42%
2024/06/25	0.1	124.50	4	125.88	126.50	-3.9	3,774	-0.10%
2024/06/24	1	126.00	6.1	127.17	126.00	-5.1	3,766	-0.14%
2024/06/21	1	125.00	4	125.63	125.00	-3	3,753	-0.08%
2024/06/20	6.2	125.75	6.1	125.90	126.50	0.1	3,751	0.00%
2024/06/19	14	126.39	12.6	126.81	125.00	1.4	3,762	0.04%
2024/06/18	11.1	127.00	7	126.50	126.50	4.1	3,728	0.11%
2024/06/17	9.3	127.46	17	128.74	126.50	-7.7	3,752	-0.21%
2024/06/14	25.1	127.20	13.4	126.24	126.50	11.7	3,758	0.31%
2024/06/13	15.1	124.10	13	124.80	124.00	2.1	3,819	0.05%
2024/06/12	12	124.04	6	124.50	124.00	6	3,847	0.16%
2024/06/11	16.7	125.55	6	125.50	124.00	10.7	3,867	0.28%
2024/06/07	0.3	126.80	1	126.50	125.50	-0.8	3,932	-0.02%
2024/06/06	1	125.50	10.3	125.01	125.00	-9.3	3,961	-0.23%
2024/06/05	2.2	126.01	1.1	126.51	125.00	1.1	4,001	0.03%
2024/06/04	8.1	128.94	5	128.70	127.50	3.1	4,058	0.08%
2024/06/03	14.1	129.22	8.2	130.46	129.00	6	4,120	0.15%
2024/05/31	30.1	130.47	45.6	130.30	132.00	-15.6	4,142	-0.38%
2024/05/30	4.3	125.47	1	126.50	125.50	3.3	4,051	0.08%
2024/05/29	3	128.00	1	128.50	127.50	2	4,113	0.05%
2024/05/28	11.2	126.58	1.1	127.04	127.50	10.2	4,140	0.25%
2024/05/27	7.4	127.02	25.2	127.44	127.50	-17.8	4,145	-0.43%
2024/05/24	5.3	122.37	11.1	123.80	124.00	-5.8	4,097	-0.14%
2024/05/23	3.3	119.85	1.1	119.61	119.50	2.1	4,087	0.05%
2024/05/22	2.4	122.21	0	0.00	121.50	2.4	4,056	0.06%
2024/05/21	36.8	119.13	2.6	119.31	119.00	34.2	4,037	0.85%
2024/05/20	61.9	123.36	22	124.02	121.50	39.9	3,957	1.01%
2024/05/17	27.6	128.30	21.1	127.46	128.50	6.5	3,842	0.17%
2024/05/16	12.4	132.38	0.2	132.00	131.00	12.2	3,804	0.32%
2024/05/15	25	135.58	23	136.02	135.00	2	3,852	0.05%
2024/05/14	11	133.09	10.5	133.57	132.50	0.5	3,844	0.01%
2024/05/13	22.4	136.13	15.7	136.16	134.50	6.7	3,856	0.17%
2024/05/10	13.5	135.62	8	136.63	135.00	5.5	3,896	0.14%
2024/05/09	5.6	137.96	5	137.70	136.00	0.6	3,869	0.01%
2024/05/08	39.8	137.30	25.6	137.90	138.00	14.2	3,837	0.37%
2024/05/07	0.3	148.60	0	0.00	147.00	0.3	3,728	0.01%
2024/05/06	7	145.36	7.2	146.97	147.50	-0.2	3,725	-0.01%
2024/05/03	8	146.31	16.2	147.65	147.00	-8.1	3,737	-0.22%
2024/05/02	4	146.75	6	146.92	146.50	-2	3,731	-0.05%
2024/04/30	13	141.88	17	143.62	143.50	-4	3,752	-0.11%
2024/04/29	16.1	141.62	16.7	141.73	141.50	-0.6	3,736	-0.02%
2024/04/26	9	141.00	15	141.57	142.00	-6	3,732	-0.16%
2024/04/25	2	139.75	2	139.25	138.00	0	3,714	0.00%
2024/04/24	10.2	139.95	3.1	141.33	138.50	7.2	3,697	0.19%
2024/04/23	16.3	138.17	15	138.97	138.50	1.3	3,697	0.03%
2024/04/22	36	136.86	32	137.30	135.50	4	3,658	0.11%
2024/04/19	24.4	131.56	10.7	132.34	130.00	13.7	3,583	0.38%
2024/04/18	23.4	139.86	25.3	139.54	137.50	-1.9	3,484	-0.05%
2024/04/17	13.1	142.90	7	144.71	145.00	6.1	3,390	0.18%
2024/04/16	12.2	141.00	7.3	140.09	138.50	5	3,372	0.15%
2024/04/15	22.2	148.02	18.3	147.04	146.50	3.9	3,328	0.12%
2024/04/12	49.5	145.38	31.1	146.91	147.50	18.4	3,287	0.56%
2024/04/11	35.2	141.98	16	142.34	142.00	19.2	3,220	0.59%
2024/04/10	11.2	139.71	10	139.50	139.00	1.2	3,184	0.04%
2024/04/09	14.1	135.11	13	136.31	136.50	1.1	3,169	0.03%
2024/04/08	7.2	135.66	14.3	136.34	135.50	-7.1	3,126	-0.23%
2024/04/03	1	134.50	3	134.00	134.00	-2	3,097	-0.06%
2024/04/02	1	133.00	0	0.00	132.00	1	3,163	0.03%
2024/04/01	0	0.00	1	130.00	131.50	-1	3,161	-0.03%
2024/03/29	3	129.00	3	130.00	129.50	0	3,217	0.00%
2024/03/28	0	0.00	1.1	130.50	130.00	-1.1	3,265	-0.03%
2024/03/27	0	0.00	2	128.75	129.00	-2	3,328	-0.06%
2024/03/26	7.2	127.14	14	128.10	127.50	-6.8	3,350	-0.20%
2024/03/25	2.2	127.74	1.1	128.05	127.50	1.1	3,374	0.03%
2024/03/22	0.2	128.75	3	129.50	129.00	-2.8	3,459	-0.08%
2024/03/21	4.2	128.13	0.1	129.50	129.00	4.1	3,534	0.12%
2024/03/20	5.5	128.81	0	0.00	128.00	5.5	3,635	0.15%
2024/03/19	13.1	133.03	3	131.50	131.50	10.1	3,733	0.27%
2024/03/18	7.2	133.49	44.4	133.19	133.50	-37.3	3,901	-0.96%
2024/03/15	6.3	128.99	27	129.28	129.00	-20.7	4,068	-0.51%
2024/03/14	3.1	123.87	13	124.73	125.50	-9.9	4,212	-0.23%
2024/03/13	28.4	122.99	14.1	124.31	122.50	14.3	4,240	0.34%
2024/03/12	2.4	128.87	4	128.50	127.50	-1.6	4,252	-0.04%
2024/03/11	6.6	127.27	1	127.50	127.00	5.6	4,425	0.13%
2024/03/08	8.2	130.12	2.2	130.43	127.50	6	4,451	0.13%
2024/03/07	16.1	133.24	59	131.52	132.00	-42.9	4,464	-0.96%
2024/03/06	32.3	133.05	81.1	130.73	132.50	-48.7	4,451	-1.09%
2024/03/05	34.1	125.47	21.2	126.03	124.00	12.9	4,327	0.30%
2024/03/04	71.3	127.65	37.5	127.61	128.00	33.8	4,293	0.79%
2024/03/01	15.4	124.35	11	124.55	123.00	4.4	4,237	0.10%
2024/02/29	18	124.17	51	124.57	125.50	-33	4,215	-0.78%
2024/02/27	22	121.89	8.5	121.91	121.50	13.5	4,191	0.32%
2024/02/26	21	122.95	44	123.24	124.00	-23	4,201	-0.55%
2024/02/23	22	122.11	9.4	121.97	121.00	12.6	4,200	0.30%
2024/02/22	16.1	122.98	17	123.56	122.50	-0.9	4,255	-0.02%
2024/02/21	4	122.63	17.5	122.23	123.00	-13.5	4,404	-0.31%
2024/02/20	11.3	119.79	9.6	120.10	120.00	1.7	4,498	0.04%
2024/02/19	23.5	122.33	12.6	120.81	120.50	10.9	4,559	0.24%
2024/02/16	23.1	122.27	39	119.68	123.00	-16	4,610	-0.35%
2024/02/15	15.1	116.00	27.2	116.94	116.00	-12.1	4,567	-0.27%
2024/02/05	6	112.67	12.1	113.45	114.00	-6.1	4,670	-0.13%
2024/02/02	32.2	114.08	13	114.31	111.50	19.2	4,744	0.40%
2024/02/01	8	114.44	1	115.00	114.50	7	4,858	0.14%
2024/01/31	29.1	114.83	38	114.89	114.50	-9	4,957	-0.18%
2024/01/30	22	115.00	31	115.45	115.00	-9	4,930	-0.18%
2024/01/29	0	0.00	11.5	114.48	115.00	-11.5	4,935	-0.23%
2024/01/26	18.1	114.41	7.1	114.84	113.00	11	4,943	0.22%
2024/01/25	8	113.69	12.1	113.00	113.00	-4.1	4,929	-0.08%
2024/01/24	11.9	112.29	10.3	111.38	112.50	1.7	4,908	0.03%
2024/01/23	2	108.50	5	107.50	108.00	-3	4,876	-0.06%
2024/01/22	2	106.00	4	105.75	105.50	-2	4,870	-0.04%
2024/01/19	3.4	102.57	2	104.25	104.00	1.4	4,875	0.03%
2024/01/18	8	103.50	0	103.00	102.50	8	4,881	0.16%
2024/01/17	8.2	103.70	0	0.00	103.00	8.2	4,884	0.17%
2024/01/16	2.2	105.41	0	0.00	106.50	2.2	4,859	0.05%
2024/01/15	1	107.50	0	0.00	107.00	1	4,856	0.02%
2024/01/12	2	107.25	0	0.00	107.00	2	4,940	0.04%
2024/01/11	4	107.00	6	108.17	107.50	-2	4,965	-0.04%
2024/01/10	2	106.50	12	106.50	107.00	-10	5,038	-0.20%
2024/01/09	3.2	108.44	1	107.50	107.50	2.2	5,061	0.04%
2024/01/08	3	109.00	7.1	108.79	108.50	-4.1	5,130	-0.08%
2024/01/05	3.2	109.34	2	109.75	109.50	1.2	5,290	0.02%
2024/01/04	4.1	109.61	0.5	110.00	108.50	3.6	5,376	0.07%
2024/01/03	3	110.00	1.1	110.92	110.00	1.9	5,398	0.03%
2024/01/02	2.1	112.51	5.2	112.40	112.00	-3.2	5,396	-0.06%
2023/12/29	3.2	113.47	6	113.83	113.00	-2.8	5,405	-0.05%
2023/12/28	17.6	112.22	10.1	112.33	113.00	7.5	5,431	0.14%
2023/12/27	9.1	113.00	2	113.25	112.50	7.1	5,372	0.13%
2023/12/26	37.9	113.67	6.1	113.66	113.00	31.8	5,414	0.59%
2023/12/25	20	117.27	16.1	117.38	116.50	4	5,419	0.07%
2023/12/22	7.3	114.74	12	115.25	115.50	-4.7	5,413	-0.09%
2023/12/21	15	113.47	7	113.29	113.00	8	5,373	0.15%
2023/12/20	3	113.17	6	113.83	114.00	-3	5,428	-0.05%
2023/12/19	11	112.68	18	112.89	112.50	-7	5,401	-0.13%
2023/12/18	19.5	116.86	8.5	115.77	115.50	11	5,350	0.21%
2023/12/15	67.1	121.17	112.1	122.36	120.50	-45	5,329	-0.84%	大賣/
2023/12/14	53.1	120.85	27.2	119.98	118.50	25.9	5,303	0.49%
2023/12/13	99.3	123.11	63.4	124.44	121.50	36	5,198	0.69%
2023/12/12	71.1	124.40	94.5	125.19	125.00	-23.4	5,060	-0.46%
2023/12/11	37.2	118.03	77.8	118.24	121.00	-40.7	4,852	-0.84%
2023/12/08	14.5	112.09	11.3	111.96	113.00	3.2	4,692	0.07%
2023/12/07	57.7	113.25	31.1	113.60	112.00	26.6	4,724	0.56%
2023/12/06	44	111.63	73.3	111.63	111.50	-29.3	4,716	-0.62%
2023/12/05	12.3	105.62	22.2	105.62	106.00	-9.9	4,650	-0.21%
2023/12/04	25.6	102.68	21	103.67	104.50	4.6	4,698	0.10%
2023/12/01	3.2	102.19	13	104.00	104.50	-9.8	4,791	-0.20%
2023/11/30	32.2	101.91	5	102.41	101.50	27.2	5,027	0.54%
2023/11/29	12.2	102.85	1	102.50	102.50	11.2	5,428	0.21%
2023/11/28	8.2	103.94	15.1	104.03	104.00	-6.9	5,654	-0.12%
2023/11/27	8	102.95	3.5	103.93	102.00	4.5	5,662	0.08%
2023/11/24	8.2	103.44	6	103.75	103.50	2.2	5,666	0.04%
2023/11/22	1.1	106.05	7	106.50	106.50	-5.9	5,616	-0.11%
2023/11/21	10.2	107.38	22	106.43	106.00	-11.9	5,599	-0.21%
2023/11/20	26.4	102.22	58.2	104.03	106.00	-31.9	5,546	-0.57%
2023/11/17	23.5	104.97	20.1	106.29	105.50	3.3	5,379	0.06%
2023/11/16	32.8	103.43	7.5	103.23	104.50	25.3	5,270	0.48%
2023/11/15	7	99.53	13.4	99.88	101.00	-6.4	5,189	-0.12%
2023/11/14	6.3	96.79	4.2	97.47	98.10	2.1	5,130	0.04%
2023/11/13	27.1	98.96	14.3	98.98	97.90	12.8	5,122	0.25%
2023/11/10	31.9	101.16	59.4	101.58	100.50	-27.5	5,025	-0.55%
2023/11/09	32.3	99.89	29.6	100.41	103.00	2.6	4,943	0.05%
2023/11/08	3	96.42	13	97.48	97.50	-10	4,840	-0.21%
2023/11/07	1	94.40	1	94.40	94.60	0	4,813	0.00%
2023/11/06	0	0.00	14.1	94.67	94.60	-14.1	4,850	-0.29%
2023/11/03	7	93.66	2.2	93.03	93.20	4.8	4,871	0.10%
2023/11/02	5.2	91.48	6	90.88	91.20	-0.8	4,844	-0.02%
2023/11/01	0.2	87.00	4	87.45	88.50	-3.8	4,829	-0.08%
2023/10/31	20.5	87.78	13.4	87.44	86.70	7	4,825	0.15%
2023/10/30	4	89.45	2.1	89.70	89.50	1.9	4,842	0.04%
2023/10/27	2.6	89.85	0	0.00	89.60	2.6	4,842	0.05%
2023/10/26	12.2	90.27	6	90.32	90.00	6.2	4,856	0.13%
2023/10/25	31	92.83	10	92.63	92.00	21	4,847	0.43%
2023/10/24	3.1	90.46	5.1	90.60	92.10	-2	4,906	-0.04%
2023/10/23	7.2	90.50	4	90.25	90.50	3.2	4,927	0.07%
2023/10/20	21.1	92.01	18	92.20	90.90	3.1	5,040	0.06%
2023/10/19	6	95.22	6	95.13	95.70	0	4,988	0.00%
2023/10/18	35	97.29	28	96.23	94.90	7	5,024	0.14%
2023/10/17	12.2	95.87	9.1	95.52	95.00	3.1	4,968	0.06%
2023/10/16	19.1	98.01	11.2	97.29	96.30	7.9	4,993	0.16%
2023/10/13	21.2	98.58	23	99.80	99.10	-1.8	5,016	-0.04%
2023/10/12	9	98.38	11	98.07	98.60	-2	4,897	-0.04%
2023/10/11	7.1	95.55	5	96.40	95.30	2.1	4,830	0.04%
2023/10/06	8.1	95.25	8	95.45	94.80	0.1	4,837	0.00%
2023/10/05	7	94.26	3	94.03	93.80	4	4,903	0.08%
2023/10/04	4	93.60	4	94.88	94.80	0	4,938	0.00%
2023/10/03	13	96.36	13	95.80	95.00	0	4,946	0.00%
2023/10/02	13.1	96.40	1	98.58	95.40	12.1	4,985	0.24%
2023/09/28	18	99.00	24	98.93	97.50	-6	4,980	-0.12%
2023/09/27	10	98.01	15	98.65	98.70	-5	4,939	-0.10%
2023/09/26	7	96.93	8	96.74	95.80	-1	4,981	-0.02%
2023/09/25	24	97.95	16	97.88	97.60	8	4,968	0.16%
2023/09/22	10.2	95.25	2	95.30	95.40	8.2	4,909	0.17%
2023/09/21	3	96.00	15.3	95.15	94.80	-12.3	4,956	-0.25%
2023/09/20	10	98.14	7	98.41	97.20	3	5,038	0.06%
2023/09/19	12	98.96	4	98.40	98.20	8	4,978	0.16%
2023/09/18	11	97.96	15	97.91	97.60	-4	4,900	-0.08%
2023/09/15	12	97.18	7	97.39	97.10	5	4,901	0.10%
2023/09/14	8.1	99.37	4	99.48	99.00	4.1	4,869	0.08%
2023/09/13	16.1	100.18	11	100.43	100.00	5.1	4,903	0.10%
2023/09/12	39	101.14	17.1	100.45	99.70	21.9	4,969	0.44%
2023/09/11	26.1	102.96	22	101.89	101.00	4.1	4,972	0.08%
2023/09/08	34.4	104.00	42.1	103.48	104.00	-7.7	4,886	-0.16%
2023/09/07	25	109.04	12	109.75	109.50	13	4,855	0.27%
2023/09/06	78	108.31	18	108.11	108.50	60	4,803	1.25%
2023/09/05	57.6	109.10	61	109.17	112.50	-3.4	4,697	-0.07%
2023/09/04	74.1	106.55	133.4	107.59	108.50	-59.3	4,505	-1.32%	大賣/
2023/09/01	27	93.17	51.4	94.28	98.70	-24.4	4,148	-0.59%
2023/08/31	1	87.30	9	88.99	89.80	-8	3,947	-0.20%
2023/08/30	8	87.59	3	87.53	88.20	5	4,014	0.12%
2023/08/29	4	85.68	6	86.08	86.40	-2	4,107	-0.05%
2023/08/28	4	85.03	5	84.82	84.50	-1	4,240	-0.02%
2023/08/25	1	84.20	4	85.45	85.30	-3	4,332	-0.07%
2023/08/24	1	83.50	1	83.80	84.30	0	4,494	0.00%
2023/08/23	0	0.00	4.1	84.87	84.40	-4.1	4,520	-0.09%
2023/08/22	5.1	83.42	3	83.03	83.00	2.1	4,621	0.04%
2023/08/18	4	86.15	0	0.00	83.80	4	5,025	0.08%
2023/08/17	5.1	84.63	9.1	86.34	87.40	-4	5,092	-0.08%
2023/08/16	6.1	83.23	7	83.24	83.50	-0.9	5,106	-0.02%
2023/08/15	5	85.40	1	86.70	84.80	4	5,205	0.08%
2023/08/14	33.1	85.43	19	86.73	86.60	14.1	5,390	0.26%
2023/08/11	23	91.95	15.1	90.49	90.00	7.9	5,437	0.15%
2023/08/10	8	92.95	12	93.77	94.10	-4	5,526	-0.07%
2023/08/09	6.2	94.04	24.3	94.49	94.80	-18.1	5,538	-0.33%
2023/08/08	3.3	91.72	1.3	92.65	92.80	2	5,552	0.04%
2023/08/07	1	90.90	5.3	91.23	91.80	-4.3	5,604	-0.08%
2023/08/04	8	89.90	7	90.61	90.70	1	5,660	0.02%
2023/08/02	4	90.73	16.2	91.78	90.20	-12.2	5,689	-0.21%
2023/08/01	3.1	88.94	5.2	89.52	89.90	-2.1	5,715	-0.04%
2023/07/31	22	89.26	7	89.86	88.50	15	5,742	0.26%
2023/07/28	7.1	88.07	4.1	88.25	88.20	3	5,742	0.05%
2023/07/27	3	87.43	13	87.88	87.90	-10	5,794	-0.17%
2023/07/26	17.2	85.36	11	84.74	84.50	6.2	5,790	0.11%
2023/07/25	17.1	85.64	29.1	86.93	86.80	-12	5,860	-0.20%
2023/07/24	14	82.57	14.4	83.86	83.80	-0.4	5,970	-0.01%
2023/07/21	7	83.57	4	83.75	84.00	3	6,262	0.05%
2023/07/20	30	84.43	3	84.50	84.70	27	6,360	0.42%
2023/07/19	10.2	85.06	8	84.63	84.40	2.2	6,500	0.03%
2023/07/18	33.3	87.51	20.1	86.53	85.70	13.1	6,848	0.19%
2023/07/17	12.5	90.89	10	90.93	90.20	2.5	7,267	0.03%
2023/07/14	2	92.60	4	93.03	92.70	-2	7,260	-0.03%
2023/07/13	7.2	91.57	6	91.72	91.00	1.2	7,328	0.02%
2023/07/12	26.3	95.44	6	95.68	93.50	20.3	7,362	0.28%
2023/07/11	17.1	98.27	14	97.72	97.50	3.1	7,316	0.04%
2023/07/10	8	97.61	12	97.93	97.40	-4	7,390	-0.05%
2023/07/07	2	97.05	3.2	97.31	98.00	-1.2	7,369	-0.02%
2023/07/06	12	98.11	10.1	98.35	97.30	1.9	7,346	0.03%
2023/07/05	6	97.25	5	97.04	96.50	1	7,304	0.01%
2023/07/04	12.2	96.58	20.1	97.01	97.60	-7.9	7,292	-0.11%
2023/07/03	0	0.00	2	93.35	94.00	-2	7,213	-0.03%
2023/06/30	13	92.74	6.4	93.30	93.00	6.6	7,201	0.09%
2023/06/29	5.2	93.40	8	92.58	92.90	-2.8	7,217	-0.04%
2023/06/28	8	95.30	8.5	94.62	95.60	-0.5	7,173	-0.01%
2023/06/27	6.2	90.84	2.2	90.07	89.90	4	7,085	0.06%
2023/06/26	2	93.20	2	92.25	92.10	0	7,116	0.00%
2023/06/21	1	92.70	2	93.10	92.70	-1	7,173	-0.01%
2023/06/20	7.1	91.73	5.1	92.15	91.30	2	7,333	0.03%
2023/06/19	21.2	91.78	6.4	92.35	91.80	14.8	7,383	0.20%
2023/06/16	22.4	95.14	5.4	94.46	93.10	17	7,425	0.23%
2023/06/15	15.3	97.20	7.2	97.57	97.00	8.1	7,321	0.11%
2023/06/14	14.3	99.23	60.3	98.69	99.10	-46	7,251	-0.63%
2023/06/13	53.4	99.09	21.6	99.21	99.00	31.8	7,270	0.44%
2023/06/12	10.1	96.67	6	96.67	96.00	4.1	7,298	0.06%
2023/06/09	7.2	94.64	11.2	95.83	96.30	-4	7,251	-0.05%
2023/06/08	17.3	96.88	13	97.38	95.60	4.2	7,201	0.06%
2023/06/07	30	99.61	8	101.48	99.30	22	7,103	0.31%
2023/06/06	5.2	99.19	4.2	100.30	99.50	1	7,051	0.01%
2023/06/05	25.2	100.37	7.3	100.39	99.30	17.9	7,037	0.25%
2023/06/02	36.4	98.62	17.3	98.64	99.90	19.1	6,941	0.27%
2023/06/01	21.3	97.17	22.6	96.47	95.90	-1.3	6,813	-0.02%
2023/05/31	13	93.70	26.6	94.14	95.80	-13.6	6,674	-0.20%
2023/05/30	38.8	93.63	30.8	93.66	92.20	8.1	6,584	0.12%
2023/05/29	11	92.12	6.5	92.07	91.60	4.5	6,407	0.07%
2023/05/26	14.1	93.31	20.1	92.87	92.40	-6	6,371	-0.09%
2023/05/25	49.1	92.84	43.7	93.50	93.10	5.5	6,256	0.09%
2023/05/24	7.5	88.59	10.7	87.94	89.40	-3.2	5,920	-0.05%
2023/05/23	23.4	86.80	18	86.31	86.10	5.4	5,822	0.09%
2023/05/22	27.4	87.57	8.7	87.49	87.90	18.7	5,734	0.33%
2023/05/19	18.5	86.88	20.4	86.84	87.20	-1.9	5,673	-0.03%
2023/05/18	30	84.36	29.5	84.47	86.10	0.5	5,544	0.01%
2023/05/17	19	81.42	15.2	81.56	81.80	3.8	5,332	0.07%
2023/05/16	13.5	79.56	13.2	79.73	80.80	0.4	5,198	0.01%
2023/05/15	2.1	75.51	49	76.10	76.30	-46.9	5,037	-0.93%
2023/05/12	12	77.63	39	78.48	77.50	-27	4,996	-0.54%
2023/05/11	12	77.63	39	78.48	77.60	-27	4,944	-0.55%
2023/05/10	12	80.73	11	80.56	80.40	1	4,892	0.02%
2023/05/09	12	79.77	4	79.65	79.50	8	4,822	0.17%
2023/05/08	3.1	79.74	10.6	78.97	79.80	-7.5	4,784	-0.16%
2023/05/05	9	77.91	7	76.54	76.40	2	4,723	0.04%
2023/05/04	6	77.45	3	77.93	78.00	3	4,733	0.06%
2023/05/03	19	77.87	24	78.11	77.60	-5	4,725	-0.11%
2023/05/02	9	79.68	5	79.66	79.60	4	4,747	0.08%
2023/04/28	5	80.26	9	79.52	79.00	-4	4,860	-0.08%
2023/04/27	15.2	79.15	14.5	79.54	79.90	0.7	4,807	0.02%
2023/04/26	59.1	77.86	62.3	77.58	78.50	-3.2	4,567	-0.07%
2023/04/25	19.2	76.44	23.4	76.26	76.10	-4.2	4,226	-0.10%
2023/04/24	7.5	77.10	18.8	76.87	77.10	-11.3	4,059	-0.28%
2023/04/21	66.5	75.90	65.2	76.03	77.80	1.3	3,863	0.03%
2023/04/20	26.2	75.12	49.2	74.60	75.00	-23	3,451	-0.67%
2023/04/19	12	69.63	1.2	69.15	69.50	10.8	2,962	0.37%
2023/04/18	19.3	70.50	13	70.09	69.80	6.3	2,945	0.21%
2023/04/17	18.1	69.68	18	69.26	69.20	0	2,857	0.00%
2023/04/14	14	66.87	24.6	66.75	66.80	-10.6	2,791	-0.38%
2023/04/13	24.6	66.80	11	65.93	66.10	13.5	2,738	0.49%
2023/04/12	1.1	64.58	0.2	64.40	64.40	0.9	2,615	0.04%
2023/04/11	30	64.65	48.2	64.33	64.70	-18.2	2,589	-0.70%
2023/04/10	2	63.70	24	63.70	64.00	-22	2,543	-0.87%
2023/04/07	2	63.20	8.5	64.10	64.40	-6.5	2,525	-0.26%
2023/04/06	3	63.27	0.6	63.62	63.20	2.4	2,531	0.09%
2023/03/31	22.2	64.35	2.1	64.54	63.90	20.1	2,522	0.80%
2023/03/30	10	64.18	2.1	64.10	63.90	8	2,508	0.32%
2023/03/29	4	63.15	3.3	63.62	63.50	0.7	2,482	0.03%
2023/03/28	7.2	63.24	6.4	63.51	63.10	0.8	2,515	0.03%
2023/03/27	10.1	63.16	5.5	63.83	62.80	4.5	2,524	0.18%
2023/03/24	25.1	63.56	12.2	64.00	64.60	13	2,537	0.51%
2023/03/23	48.8	64.39	52.2	64.41	64.40	-3.5	2,493	-0.14%
2023/03/22	18	62.77	21.1	62.61	61.90	-3.1	2,355	-0.13%
2023/03/21	4.1	61.01	17.1	60.74	61.60	-13.1	2,298	-0.57%
2023/03/20	11	58.70	0	0.00	58.50	11	2,208	0.50%
2023/03/17	0	0.00	0.1	57.90	58.20	-0.1	2,201	0.00%
2023/03/16	13.1	57.47	1.6	58.50	56.90	11.5	2,204	0.52%
2023/03/15	26.2	59.45	23	59.26	59.10	3.2	2,178	0.15%
2023/03/14	1.5	54.00	1	55.00	55.00	0.5	2,079	0.02%
2023/03/13	5	55.10	2.9	55.08	54.90	2.1	2,099	0.10%
2023/03/10	8	54.59	5.9	54.32	53.90	2.2	2,108	0.10%
2023/03/09	1	56.30	1	55.50	55.50	0	2,154	0.00%
2023/03/08	1	56.30	0	0.00	56.30	1	2,234	0.04%
2023/03/06	0	0.00	22.1	57.40	57.30	-22.1	2,466	-0.89%
2023/03/01	0	0.00	1	56.80	56.90	-1	2,725	-0.04%
2023/02/24	6.5	57.88	32.4	57.31	57.20	-25.9	2,780	-0.93%
2023/02/23	0	0.00	0	57.70	58.00	0	2,883	0.00%
2023/02/22	1	57.20	0	0.00	57.30	1	2,920	0.03%
2023/02/20	1	58.60	1	58.30	58.60	0	3,034	0.00%
2023/02/17	5.8	57.86	0	0.00	57.70	5.8	3,036	0.19%
2023/02/16	4	58.15	2	58.50	58.20	2	3,073	0.07%
2023/02/15	27.1	57.32	24	57.60	57.50	3.1	3,063	0.10%
2023/02/14	1	56.80	2	56.60	56.80	-1	3,056	-0.03%
2023/02/13	3	56.30	4	56.45	56.30	-1	3,055	-0.03%
2023/02/10	3	56.73	0	0.00	56.60	3	3,036	0.10%
2023/02/09	0.1	57.09	6	56.75	56.40	-5.9	3,015	-0.20%
2023/02/08	1	58.08	5	57.30	57.10	-4	3,002	-0.13%
2023/02/06	2.1	58.22	120	58.58	58.20	-117.9	2,968	-3.97%	大賣/鉅額交易
2023/02/03	34	58.58	33	58.86	58.60	1	2,958	0.03%
2023/02/02	12	58.97	15	59.09	59.40	-3	2,938	-0.10%
2023/02/01	4	60.25	4	60.38	60.40	0	2,885	0.00%
2023/01/31	6	60.07	23.1	59.94	60.40	-17.1	2,856	-0.60%
2023/01/30	53	59.62	23.3	59.44	59.90	29.7	2,761	1.08%
2023/01/17	7.1	56.02	1	55.90	56.80	6.1	2,575	0.23%
2023/01/16	0	0.00	2	54.30	54.50	-2	2,521	-0.08%
2023/01/13	0	0.00	1	53.80	53.40	-1	2,535	-0.04%
2023/01/11	0	0.00	0.3	54.30	53.80	-0.3	2,541	-0.01%
2023/01/10	1	55.40	0	0.00	54.60	1	2,541	0.04%
2023/01/09	2	55.00	5.7	55.04	55.10	-3.7	2,539	-0.15%
2023/01/06	1	53.70	3	54.20	53.90	-2	2,500	-0.08%
2023/01/05	1	53.40	2.2	53.56	53.60	-1.2	2,475	-0.05%
2023/01/04	0	0.00	7	53.00	52.70	-7	2,455	-0.29%
2023/01/03	5	50.68	3	51.10	50.90	2	2,431	0.08%
2022/12/29	3	49.92	0	0.00	50.30	3	2,410	0.12%
2022/12/28	0	0.00	0	51.00	50.50	0	2,403	0.00%
2022/12/27	0	0.00	2	51.90	51.70	-2	2,397	-0.08%
2022/12/26	2.7	51.20	16	52.16	51.50	-13.3	2,395	-0.56%
2022/12/23	1	50.50	5	50.10	50.10	-4	2,374	-0.17%
2022/12/22	0.1	49.85	0	0.00	49.65	0.1	2,386	0.01%
2022/12/21	24	49.69	0.2	49.53	49.30	23.8	2,398	0.99%
2022/12/20	31	49.66	89	49.81	49.45	-58	2,383	-2.43%
2022/12/19	3	50.80	0.1	51.40	50.80	2.9	2,335	0.12%
2022/12/16	57.1	52.15	10.3	52.21	51.70	46.9	2,284	2.05%
2022/12/15	5.2	54.83	4	55.00	54.50	1.2	2,217	0.05%
2022/12/14	2	55.45	2	55.80	55.90	0	2,189	0.00%
2022/12/13	4.1	54.40	12	54.63	55.20	-7.9	2,136	-0.37%
2022/12/12	28	53.43	3	54.10	54.50	25	2,098	1.19%
2022/12/09	24.1	53.75	20	53.60	53.60	4.1	2,072	0.20%
2022/12/08	14.1	53.86	13.3	53.30	54.60	0.9	2,060	0.04%
2022/12/07	11.1	54.12	12.3	54.93	55.00	-1.2	2,038	-0.06%
2022/12/06	6.1	54.80	42	55.05	55.10	-35.9	2,012	-1.78%
2022/12/05	1.1	55.97	9	55.80	55.80	-7.9	2,007	-0.39%
2022/12/02	2.3	56.49	5	56.02	56.00	-2.7	1,986	-0.14%
2022/12/01	18	56.61	12	57.56	56.40	6	1,952	0.31%
2022/11/30	18.2	56.95	25	55.86	58.00	-6.8	1,877	-0.36%
2022/11/29	54	56.73	9	57.20	55.10	45	1,773	2.54%
2022/11/28	3	55.43	0	55.50	55.70	3	1,601	0.19%
2022/11/25	5.2	53.20	16	53.62	53.70	-10.8	1,524	-0.71%
2022/11/24	65	52.08	40.6	51.93	52.80	24.4	1,463	1.67%
2022/11/23	5	50.00	11.1	50.34	49.60	-6.1	1,328	-0.46%
2022/11/22	18.1	48.85	1	49.30	49.55	17.1	1,300	1.31%
2022/11/21	31	48.58	13	50.11	50.00	18	1,259	1.43%
2022/11/18	3	46.47	6	46.80	46.85	-3	1,148	-0.26%
2022/11/17	63	46.35	46	47.36	47.70	17	1,111	1.53%
2022/11/16	13	44.00	14	44.11	43.85	-1	1,003	-0.10%
2022/11/15	11	43.90	41	43.65	44.00	-30	993	-3.02%
2022/11/14	30	43.12	43	43.78	43.95	-13	988	-1.32%
2022/11/11	1	41.80	1	41.95	42.10	0	962	0.00%
2022/11/10	20	41.90	0	0.00	41.70	20	968	2.07%
2022/11/09	0	0.00	0.1	42.90	42.75	-0.1	977	-0.01%
2022/11/07	16	42.45	0	0.00	42.60	16	1,036	1.54%
2022/11/04	1	41.80	0	0.00	42.70	1	1,076	0.09%
2022/11/03	0	41.85	0	0.00	41.90	0	1,108	0.00%
2022/11/02	0	42.00	0	0.00	41.95	0	1,347	0.00%
2022/10/28	0	0.00	10	42.45	42.15	-10	1,517	-0.66%
2022/10/27	0	41.80	0	0.00	42.15	0	1,541	0.00%
2022/10/25	0	41.20	10	41.45	41.15	-10	1,580	-0.63%
2022/10/24	0	0.00	2	42.10	41.20	-2	1,584	-0.13%
2022/10/21	0.1	42.10	0	0.00	41.70	0.1	1,588	0.01%
2022/10/20	14	40.29	0	0.00	40.95	14	1,573	0.89%
2022/10/19	12	40.88	4	40.80	40.85	8	1,591	0.50%
2022/10/18	2	41.00	0.1	41.00	41.20	2	1,637	0.12%
2022/10/17	0.2	41.35	0	0.00	41.25	0.2	1,706	0.01%
2022/10/14	0	0.00	9	41.40	41.50	-9	1,766	-0.51%
2022/10/12	0.1	40.41	0	0.00	40.70	0.1	1,898	0.01%
2022/10/11	13	40.39	3	40.52	40.40	10	1,933	0.52%
2022/10/07	2	41.45	0	0.00	41.50	2	1,953	0.10%
2022/10/06	1	41.25	0	0.00	41.05	1	1,962	0.05%
2022/10/05	3	41.50	2	41.70	41.35	1	1,971	0.05%
2022/10/04	0	40.85	0	0.00	40.75	0	1,971	0.00%
2022/10/03	1	40.75	0	0.00	40.65	1	1,977	0.05%
2022/09/30	5	40.52	0	0.00	40.65	5	1,980	0.25%
2022/09/29	2.1	41.61	3.3	41.61	41.70	-1.1	1,968	-0.06%
2022/09/28	5.1	41.07	0	0.00	40.25	5.1	1,945	0.26%
2022/09/27	0.1	42.30	0	0.00	42.15	0.1	1,929	0.01%
2022/09/26	5.1	42.30	1	42.30	42.05	4.1	1,928	0.21%
2022/09/23	2.1	43.01	0	0.00	43.20	2.1	1,933	0.11%
2022/09/22	9	43.70	3.2	43.75	43.55	5.8	1,948	0.30%
2022/09/21	7.2	44.70	3	44.15	44.30	4.2	1,940	0.21%
2022/09/20	2.1	44.90	0	0.00	44.85	2.1	1,935	0.11%
2022/09/16	5	44.92	0	0.00	44.65	5	1,954	0.26%
2022/09/14	3	45.48	0	0.00	45.25	3	1,964	0.15%
2022/09/13	2	45.75	21	45.81	46.20	-19	1,997	-0.95%
2022/09/12	28.5	45.15	1	45.50	45.05	27.5	1,999	1.37%
2022/09/08	2	47.25	1	47.00	47.20	1	1,978	0.05%
2022/09/07	3	45.85	1	45.70	45.90	2	1,962	0.10%
2022/09/06	0	46.05	0	0.00	46.15	0	1,960	0.00%
2022/09/02	0	46.20	0	0.00	46.15	0	1,977	0.00%
2022/09/01	5	46.70	9	46.13	46.30	-4	1,968	-0.20%
2022/08/31	0.5	46.35	1	46.50	46.50	-0.5	1,950	-0.03%
2022/08/30	1	44.60	4	45.24	45.35	-3	1,929	-0.16%
2022/08/29	2.2	44.05	3	44.15	44.55	-0.8	1,909	-0.04%
2022/08/26	7	44.11	0	0.00	44.00	7	1,889	0.37%
2022/08/25	1	44.10	0	0.00	44.00	1	1,868	0.05%
2022/08/24	2.1	43.90	6	44.00	43.90	-3.9	1,865	-0.21%
2022/08/23	1	43.60	1	43.70	43.80	0	1,866	0.00%
2022/08/22	1	43.65	1	43.40	43.95	0	1,865	0.00%
2022/08/19	2	43.90	0	0.00	43.90	2	1,860	0.11%
2022/08/18	5.2	43.97	0	0.00	43.85	5.2	1,852	0.28%
2022/08/17	5	44.45	2.4	44.82	44.50	2.6	1,842	0.14%
2022/08/16	6.1	44.33	2	44.45	44.35	4.1	1,826	0.22%
2022/08/15	3	44.97	1.1	45.29	44.80	2	1,812	0.11%
2022/08/12	0.2	44.63	6	44.25	44.40	-5.8	1,795	-0.33%
2022/08/11	15.1	44.56	6.2	44.91	44.45	8.9	1,773	0.50%
2022/08/10	11.3	44.28	6.3	44.22	44.45	5.1	1,746	0.29%
2022/08/09	54.1	41.40	30.1	42.18	43.25	24	1,716	1.40%
2022/08/08	21.5	43.22	3	43.20	43.20	18.5	1,492	1.24%
2022/08/05	1.2	47.74	1	48.50	47.95	0.2	1,389	0.02%
2022/08/04	3.7	47.51	13	47.92	47.45	-9.3	1,372	-0.68%
2022/08/03	12.1	49.33	3	48.88	48.50	9.1	1,366	0.66%
2022/08/02	26	49.68	3	50.50	49.55	23	1,350	1.70%
2022/08/01	0	50.70	63	50.50	50.70	-63	1,349	-4.67%
2022/07/29	1	50.30	10	50.40	50.60	-9	1,335	-0.67%
2022/07/28	1	50.30	0	0.00	50.30	1	1,329	0.08%
2022/07/27	4	50.00	0	0.00	50.30	4	1,320	0.30%
2022/07/26	0.4	50.66	3	51.00	50.20	-2.6	1,311	-0.20%
2022/07/25	15.6	50.18	6	50.32	50.60	9.6	1,292	0.75%
2022/07/22	11	51.85	4.4	52.33	51.70	6.6	1,260	0.52%
2022/07/21	5	53.60	60	53.83	53.40	-55	1,201	-4.58%
2022/07/20	12.1	59.22	5	59.30	59.20	7.1	1,146	0.62%
2022/07/19	17	59.50	1	58.90	59.00	16	1,096	1.46%
2022/07/18	30	62.04	2	61.45	61.30	28	1,019	2.75%
2022/07/15	3	60.77	10	61.77	62.10	-7	983	-0.71%
2022/07/14	1	61.50	1	61.50	61.50	0	961	0.00%
2022/07/13	0	0.00	4	60.90	61.00	-4	960	-0.42%
2022/07/12	1	60.00	6	59.80	60.30	-5	958	-0.52%
2022/07/11	33	59.70	1	60.10	60.40	32	959	3.33%
2022/07/08	0.1	59.80	0	0.00	59.10	0.1	958	0.01%
2022/07/07	2	59.20	0	0.00	59.10	2	964	0.21%
2022/07/06	8	60.06	7	59.46	59.30	1	980	0.10%
2022/07/05	4	60.73	1	60.20	60.90	3	1,000	0.30%
2022/07/04	7	61.09	0	0.00	60.50	7	1,021	0.69%
2022/07/01	1	61.10	0	0.00	60.80	1	1,061	0.09%
2022/06/30	0.1	62.00	0	0.00	62.10	0.1	1,079	0.01%
2022/06/29	0	0.00	1	62.90	63.40	-1	1,102	-0.09%
2022/06/28	2	63.60	0	0.00	63.40	2	1,116	0.18%
2022/06/27	0	0.00	1	64.10	64.20	-1	1,163	-0.09%
2022/06/24	0	0.00	35	64.07	64.10	-35	1,223	-2.86%
2022/06/23	30	63.80	1	63.40	63.80	29	1,235	2.35%
2022/06/22	0	0.00	7	63.36	62.80	-7	1,229	-0.57%
2022/06/21	2	63.00	3	63.17	63.00	-1	1,226	-0.08%
2022/06/20	1	61.20	0	0.00	61.80	1	1,199	0.08%
2022/06/17	0	0.00	1	62.80	62.20	-1	1,201	-0.08%
2022/06/16	0	0.00	3	63.00	62.70	-3	1,201	-0.25%
2022/06/15	1	62.40	1	62.60	62.80	0	1,233	0.00%
2022/06/14	1	62.20	33	61.59	62.40	-32	1,291	-2.48%
2022/06/13	3	62.20	1	62.20	62.10	2	1,312	0.15%
2022/06/10	1	63.30	1	63.50	63.50	0	1,305	0.00%
2022/06/09	1	63.20	0	0.00	63.40	1	1,310	0.08%
2022/06/06	2	62.40	0	0.00	62.40	2	1,322	0.15%
2022/06/01	2.1	62.51	2	62.80	62.60	0.1	1,344	0.01%
2022/05/31	0	0.00	2.8	62.15	62.40	-2.8	1,338	-0.21%
2022/05/30	0	61.60	0	0.00	61.80	0	1,331	0.00%
2022/05/25	0	0.00	0.6	60.90	61.00	-0.6	1,324	-0.05%
2022/05/23	0.1	61.00	3	61.13	61.00	-2.9	1,324	-0.22%
2022/05/20	2	61.35	0.9	61.32	61.40	1.1	1,324	0.08%
2022/05/19	1	59.90	4	60.10	61.20	-3	1,324	-0.23%
2022/05/18	0	0.00	15	60.53	60.80	-15	1,307	-1.15%
2022/05/17	10	60.40	0	0.00	60.10	10	1,295	0.77%
2022/05/16	0	0.00	6	60.22	60.40	-6	1,286	-0.47%
2022/05/13	5	59.48	3	59.67	60.20	2	1,271	0.16%
2022/05/12	1.1	58.81	13	58.70	58.90	-11.9	1,259	-0.95%
2022/05/11	3	58.80	2	58.15	58.90	1	1,247	0.08%
2022/05/10	8.1	56.64	0	0.00	57.40	8.1	1,225	0.66%
2022/05/09	9	57.51	0	0.00	56.90	9	1,211	0.74%
2022/05/06	3	58.73	0	0.00	58.70	3	1,188	0.25%
2022/05/04	0	0.00	10	59.20	59.20	-10	1,179	-0.85%
2022/05/03	10	58.60	0	0.00	58.80	10	1,195	0.84%
2022/04/28	2	58.50	10	58.50	58.50	-8	1,196	-0.67%
2022/04/27	3.3	58.88	0	0.00	59.10	3.3	1,177	0.28%
2022/04/25	4.3	58.97	6	58.80	58.80	-1.7	1,151	-0.15%
2022/04/22	5	60.10	1	60.30	60.20	4	1,141	0.35%
2022/04/21	8	60.29	0	0.00	60.00	8	1,138	0.70%
2022/04/20	0	0.00	3	59.70	59.90	-3	1,137	-0.26%
2022/04/19	5	59.80	0	0.00	59.90	5	1,133	0.44%
2022/04/18	0	0.00	3	59.40	59.10	-3	1,126	-0.27%
2022/04/15	6	59.65	4	59.50	59.80	2	1,119	0.18%
2022/04/14	0	0.00	28	59.57	59.80	-28	1,114	-2.51%
2022/04/13	5	58.98	0	0.00	59.30	5	1,110	0.45%
2022/04/12	7	58.29	0	0.00	58.40	7	1,101	0.64%
2022/04/11	22	58.68	2.1	59.24	58.50	19.9	1,078	1.84%
2022/04/08	6.3	59.13	0	0.00	59.40	6.3	1,051	0.60%
2022/04/07	20	59.13	21	59.12	58.80	-1	1,029	-0.10%
2022/04/06	20	59.65	10.6	59.56	59.60	9.4	987	0.96%
2022/04/01	6	60.04	1	60.30	60.10	5	952	0.53%
2022/03/31	7.3	60.70	23	60.69	60.60	-15.7	909	-1.73%
2022/03/30	4	60.40	0	60.60	60.40	4	890	0.45%
2022/03/29	49.3	60.41	2.1	60.79	60.00	47.2	847	5.57%
2022/03/28	5.3	60.91	3	61.25	61.00	2.3	793	0.29%
2022/03/25	4	61.75	5	61.80	61.60	-1	770	-0.13%
2022/03/24	2	61.50	10	61.90	61.80	-8	762	-1.05%
2022/03/23	9	61.99	22	62.05	62.10	-13	752	-1.73%
2022/03/22	1.4	61.83	5	61.66	61.80	-3.6	733	-0.49%
2022/03/21	7	61.64	1	61.70	61.70	6	714	0.84%
2022/03/18	33	61.51	2	61.40	61.30	31	696	4.45%
2022/03/17	12	61.74	0	0.00	61.50	12	669	1.79%
2022/03/16	3.3	62.57	21	62.49	62.30	-17.8	600	-2.95%
2022/03/15	5	62.38	0	0.00	62.10	5	573	0.87%
2022/03/14	3.2	62.69	1	62.50	62.90	2.2	574	0.38%
2022/03/11	13	61.67	0	0.00	61.70	13	569	2.28%
2022/03/10	1	61.50	0	0.00	61.70	1	567	0.18%
2022/03/09	1	60.50	1	60.30	60.00	0	556	0.00%
2022/03/08	3	60.23	2	60.25	60.10	1	546	0.18%
2022/03/07	1.5	61.74	1	61.70	61.60	0.5	536	0.10%
2022/03/04	1	62.90	0	0.00	62.80	1	538	0.19%
2022/03/02	1	62.50	3	62.77	62.80	-2	567	-0.35%
2022/03/01	0	0.00	7	63.06	63.00	-7	572	-1.22%
2022/02/25	3	62.23	1	61.80	62.20	2	572	0.35%
2022/02/24	1	62.70	3	62.93	62.00	-2	578	-0.35%
2022/02/23	1	63.60	0	0.00	63.60	1	573	0.17%
2022/02/22	3.5	63.64	0	63.40	63.30	3.5	588	0.59%
2022/02/21	3	64.10	1	64.20	64.50	2	590	0.34%
2022/02/18	2	63.65	16	63.60	63.50	-14	594	-2.36%
2022/02/17	0	0.00	6	63.57	63.50	-6	597	-1.00%
2022/02/16	2	62.70	0	0.00	63.00	2	601	0.33%
2022/02/14	2	61.20	0	0.00	61.20	2	628	0.32%
2022/02/10	1	62.30	7	62.94	62.20	-6	697	-0.86%
2022/02/09	5	62.30	0.1	62.60	62.80	4.9	697	0.71%
2022/02/08	5	62.10	0	0.00	62.00	5	709	0.70%
2022/02/07	2	61.00	3	61.17	61.60	-1	709	-0.14%
2022/01/26	1	60.80	0	0.00	61.10	1	714	0.14%
2022/01/25	1	60.81	1	60.50	60.60	0	718	0.01%
2022/01/24	0.1	62.00	0	0.00	61.90	0.1	702	0.01%
2022/01/21	0	62.50	2	62.40	62.10	-2	701	-0.28%
2022/01/20	10	62.80	0	0.00	62.70	10	699	1.44%
2022/01/19	3	62.80	0.1	63.10	62.90	2.9	701	0.41%
2022/01/18	0	0.00	3	62.70	62.80	-3	702	-0.43%
2022/01/17	0	0.00	1	62.60	62.60	-1	712	-0.14%
2022/01/14	5	63.80	4	63.70	63.50	1	711	0.14%
2022/01/12	5	63.70	5	63.80	63.70	0	720	0.00%
2022/01/11	7	64.09	0	0.00	64.10	7	724	0.97%
2022/01/10	0	0.00	3	63.63	63.70	-3	724	-0.41%
2022/01/07	0	0.00	1	64.10	64.00	-1	733	-0.14%
2022/01/06	2.1	64.30	2	63.80	64.10	0.1	736	0.01%
2022/01/05	2	64.10	0	0.00	64.10	2	746	0.27%
2022/01/03	1	64.00	0	0.00	63.70	1	830	0.12%
2021/12/30	0	0.00	0.3	63.90	63.40	-0.3	842	-0.04%
2021/12/29	2	63.55	0	0.00	64.00	2	849	0.24%
2021/12/27	1	63.20	2	63.15	63.10	-1	877	-0.11%
2021/12/24	1	63.40	0	0.00	63.40	1	907	0.11%
2021/12/23	1	63.20	4	63.05	62.90	-3	924	-0.32%
2021/12/22	1	63.00	0	63.10	63.20	1	942	0.11%
2021/12/20	0.3	63.33	0	0.00	63.50	0.3	961	0.03%
2021/12/16	1	63.00	0	0.00	63.40	1	996	0.10%
2021/12/15	1	63.30	0	0.00	63.60	1	1,051	0.10%
2021/12/14	3	63.00	2	63.00	62.90	1	1,143	0.09%
2021/12/13	0	0.00	11	63.86	63.70	-11	1,164	-0.94%
2021/12/10	0	0.00	4	64.70	64.60	-4	1,201	-0.33%
2021/12/09	0	64.70	0	0.00	64.70	0	1,238	0.00%
2021/12/08	0	0.00	1	65.30	64.60	-1	1,293	-0.08%
2021/12/07	1	64.70	0	0.00	65.00	1	1,285	0.08%
2021/12/02	1	65.00	0	0.00	65.00	1	1,300	0.08%
2021/11/30	3	65.30	0	0.00	65.70	3	1,316	0.23%
2021/11/29	1	64.60	3	64.43	64.60	-2	1,313	-0.15%
2021/11/26	3	64.63	5	64.64	64.70	-2	1,314	-0.15%
2021/11/25	2	65.55	0	0.00	65.70	2	1,306	0.15%
2021/11/24	1	65.50	0.2	65.60	65.90	0.8	1,310	0.06%
2021/11/23	2	65.40	0	0.00	65.40	2	1,316	0.15%
2021/11/22	1	65.80	1	65.70	66.00	0	1,313	0.00%
2021/11/19	4	66.35	5	66.18	66.00	-1	1,308	-0.08%
2021/11/18	4.2	66.37	1.5	66.63	66.40	2.7	1,300	0.21%
2021/11/17	4	66.33	2.5	66.67	66.70	1.5	1,301	0.12%
2021/11/15	1	66.90	0	0.00	66.90	1	1,299	0.08%
2021/11/12	4	67.00	0	0.00	67.10	4	1,302	0.31%
2021/11/11	2	66.55	37.4	66.49	66.30	-35.4	1,311	-2.70%
2021/11/10	10.1	67.21	29	67.15	67.30	-18.9	1,313	-1.44%
2021/11/09	2	70.20	2	70.80	70.80	0	1,266	0.00%
2021/11/05	1	70.30	0	0.00	70.20	1	1,283	0.08%
2021/11/04	0	0.00	1	69.90	69.60	-1	1,288	-0.08%
2021/11/03	2	69.10	2	69.50	69.40	0	1,308	0.00%
2021/11/02	2	69.20	0	0.00	69.00	2	1,335	0.15%
2021/10/29	7	69.39	0	0.00	69.30	7	1,444	0.48%
2021/10/28	6	70.02	0	0.00	69.90	6	1,455	0.41%
2021/10/27	3	70.63	1	70.70	70.80	2	1,473	0.14%
2021/10/26	1	70.20	1	70.50	70.60	0	1,499	0.00%
2021/10/25	1	70.10	0	0.00	70.00	1	1,508	0.07%
2021/10/22	4	69.30	6	69.35	69.20	-2	1,525	-0.13%
2021/10/21	3	69.80	0	0.00	69.60	3	1,547	0.19%
2021/10/20	0	0.00	0.1	70.00	69.50	-0.1	1,582	-0.01%
2021/10/19	1	70.50	0	0.00	70.00	1	1,663	0.06%
2021/10/18	2	70.40	0	70.30	70.00	2	1,805	0.11%
2021/10/15	2.2	70.19	5	70.14	70.00	-2.8	1,889	-0.15%
2021/10/14	3	70.20	0	0.00	69.80	3	1,950	0.15%
2021/10/13	8.1	69.79	2	70.00	70.00	6.1	2,029	0.30%
2021/10/12	32	69.83	15	69.86	69.20	17	2,060	0.82%
2021/10/08	5	73.66	0	0.00	73.80	5	2,029	0.25%
2021/10/07	6	72.83	1	72.80	72.60	5	2,072	0.24%
2021/10/06	10	72.50	0	0.00	72.20	10	2,095	0.48%
2021/10/05	2.5	71.77	0	0.00	71.90	2.5	2,103	0.12%
2021/10/04	0.2	72.15	7	72.26	72.20	-6.8	2,112	-0.32%
2021/10/01	18.1	71.53	3.7	71.96	71.30	14.4	2,106	0.68%
2021/09/30	0	0.00	71	73.20	73.90	-71	2,102	-3.38%
2021/09/29	3.3	72.46	62.9	72.60	73.30	-59.6	2,101	-2.83%
2021/09/28	2	73.50	8	73.14	73.40	-6	2,113	-0.28%
2021/09/27	0	0.00	37	73.62	73.30	-37	2,125	-1.74%
2021/09/24	2	73.40	16	74.02	73.50	-14	2,120	-0.66%
2021/09/23	9.1	74.08	4	74.00	74.10	5.1	2,108	0.24%
2021/09/22	13.2	73.60	5	72.96	73.20	8.2	2,107	0.39%
2021/09/17	24	73.37	34	73.84	74.00	-10	2,070	-0.48%
2021/09/16	1.1	72.01	2.1	71.86	71.80	-1	2,038	-0.05%
2021/09/15	0.1	71.50	2	71.00	71.70	-1.9	2,063	-0.09%
2021/09/14	1	71.20	27	70.38	71.20	-26	2,020	-1.29%
2021/09/13	31.1	70.96	48.5	69.92	70.30	-17.4	1,991	-0.87%
2021/09/10	1	66.60	0	0.00	66.70	1	1,953	0.05%
2021/09/09	2	66.45	0	0.00	66.40	2	1,991	0.10%
2021/09/08	0.3	66.88	0	0.00	66.70	0.3	2,002	0.02%
2021/09/07	2.1	67.81	7	67.87	67.80	-4.9	2,013	-0.24%
2021/09/06	4.1	68.46	0	0.00	68.20	4.1	2,037	0.20%
2021/09/03	9.1	69.54	0	0.00	69.30	9.1	2,044	0.45%
2021/09/01	7	68.91	0	0.00	68.50	7	2,048	0.34%
2021/08/31	2	67.70	6.3	67.75	68.10	-4.3	2,044	-0.21%
2021/08/30	15	67.15	1	67.00	67.10	14	2,059	0.68%
2021/08/27	16.3	65.86	3	66.00	66.30	13.3	2,072	0.64%
2021/08/26	8	65.41	1	65.72	65.50	7	2,100	0.33%
2021/08/25	12	65.97	0.1	66.10	66.00	12	2,149	0.56%
2021/08/24	5	65.60	4.6	65.45	65.40	0.4	2,185	0.02%
2021/08/23	0	65.90	25	65.20	65.80	-25	2,207	-1.13%
2021/08/20	9	64.47	8	63.74	64.20	1	2,215	0.05%
2021/08/19	10	64.97	0	0.00	64.40	10	2,222	0.45%
2021/08/18	12	65.17	4	64.20	65.90	8	2,224	0.36%
2021/08/17	9	65.84	14	64.80	64.70	-5	2,240	-0.22%
2021/08/16	9	66.91	10.1	66.94	66.30	-1.1	2,238	-0.05%
2021/08/13	6.2	68.96	0	0.00	68.60	6.2	2,233	0.28%
2021/08/12	2	69.20	3	68.60	69.90	-1	2,236	-0.04%
2021/08/11	2	68.85	5	68.66	69.00	-3	2,252	-0.13%
2021/08/10	1	70.60	15.3	69.65	69.40	-14.3	2,273	-0.63%
2021/08/09	4	70.85	19	70.35	70.40	-15	2,323	-0.65%
2021/08/06	1	71.80	6	71.13	71.60	-5	2,363	-0.21%
2021/08/05	4	70.80	17	71.12	70.80	-13	2,372	-0.55%
2021/08/04	43	69.28	45	69.33	70.60	-2	2,440	-0.08%
2021/08/02	0	0.00	3	66.43	66.40	-3	2,430	-0.12%
2021/07/30	10	65.35	0.5	65.42	66.40	9.5	2,436	0.39%
2021/07/29	1	64.40	2	64.10	64.90	-1	2,436	-0.04%
2021/07/28	5	64.00	1	64.30	64.10	4	2,476	0.16%
2021/07/27	6.2	64.64	3	64.67	64.90	3.2	2,511	0.13%
2021/07/26	6	64.92	36	65.29	64.70	-30	2,512	-1.19%
2021/07/23	85.2	64.76	63	66.52	66.40	22.2	2,486	0.89%
2021/07/22	19.3	63.75	15.8	63.59	63.00	3.5	2,428	0.14%
2021/07/21	15	70.86	11.5	71.16	71.00	3.5	2,310	0.15%
2021/07/20	20	71.55	6	71.52	71.30	14	2,241	0.63%
2021/07/19	14	72.67	35.3	72.64	72.60	-21.3	2,203	-0.97%
2021/07/16	0	74.50	9	74.44	74.00	-9	2,202	-0.41%
2021/07/15	36	73.65	0	0.00	73.50	36	2,214	1.63%
2021/07/14	17.2	73.22	20	73.95	72.50	-2.9	2,221	-0.13%
2021/07/13	2.1	75.72	17	76.05	75.30	-14.9	2,208	-0.68%
2021/07/12	1.1	76.40	13	76.45	76.50	-12	2,212	-0.54%
2021/07/09	0	0.00	1	77.10	76.80	-1	2,219	-0.05%
2021/07/08	1	76.20	10	76.26	76.40	-9	2,236	-0.40%
2021/07/07	4	75.75	9	75.79	76.00	-5	2,302	-0.22%
2021/07/06	2	76.50	2	76.30	76.30	0	2,318	0.00%
2021/07/05	3.3	76.66	9	76.92	76.30	-5.7	2,343	-0.24%
2021/07/02	3.4	76.39	4	76.68	76.00	-0.6	2,337	-0.02%
2021/07/01	3.3	76.68	1.1	76.14	76.80	2.2	2,339	0.09%
2021/06/30	1	76.60	0.1	76.40	76.80	0.9	2,372	0.04%
2021/06/29	7	76.66	6.4	76.65	76.50	0.6	2,397	0.03%
2021/06/28	15.5	76.47	2.2	76.62	76.90	13.2	2,435	0.54%
2021/06/25	15.6	75.79	5	76.96	75.50	10.6	2,468	0.43%
2021/06/24	5.1	74.20	4.1	73.49	74.50	1	2,513	0.04%
2021/06/23	3	72.30	2	72.36	72.30	1	2,833	0.04%
2021/06/22	2.1	72.00	3	72.10	72.00	-0.9	2,996	-0.03%
2021/06/21	14.3	71.83	229.1	71.62	71.90	-214.8	3,001	-7.16%	大賣/鉅額交易
2021/06/18	14.5	72.80	2.6	72.86	72.30	11.9	3,017	0.40%
2021/06/17	8	72.44	1	72.60	72.80	7	3,026	0.23%
2021/06/16	6.3	72.41	8.2	72.24	72.50	-1.9	3,042	-0.06%
2021/06/15	7.2	72.23	5.1	72.33	72.10	2.1	3,038	0.07%
2021/06/11	7.1	71.64	2.1	71.93	71.30	5	3,041	0.16%
2021/06/10	4.2	71.35	0.1	71.20	71.10	4.1	3,049	0.13%
2021/06/09	14	71.19	1	71.80	71.30	13	3,041	0.43%
2021/06/08	3.1	72.06	0	0.00	72.00	3.1	3,038	0.10%
2021/06/07	20	71.62	18	70.67	72.40	2	3,049	0.07%
2021/06/04	230	71.81	4	72.10	71.80	226	3,028	7.46%	大買/鉅額交易
2021/06/03	34.2	72.45	7.1	72.31	72.30	27.1	3,009	0.90%
2021/06/02	39.8	71.12	19	71.21	71.80	20.8	2,979	0.70%
2021/06/01	0	0.00	9	69.80	70.20	-9	2,926	-0.31%
2021/05/31	25	68.21	11.3	68.02	68.60	13.7	2,896	0.47%
2021/05/28	5.4	67.74	5	67.94	67.80	0.4	2,889	0.01%
2021/05/27	2	67.45	21	67.50	67.50	-19	2,878	-0.66%
2021/05/26	5	67.68	28.3	67.80	68.00	-23.2	2,874	-0.81%
2021/05/25	9	67.81	1.4	67.99	67.80	7.6	2,866	0.26%
2021/05/24	2	67.85	1	67.60	67.80	1	2,845	0.04%
2021/05/21	22	67.00	2.2	67.17	67.10	19.8	2,837	0.70%
2021/05/20	1	66.70	1	67.20	66.70	0	2,827	0.00%
2021/05/19	17.1	66.99	1	66.20	66.70	16.1	2,817	0.57%
2021/05/18	1	67.30	9.6	66.36	67.40	-8.6	2,796	-0.31%
2021/05/17	67	64.89	10.5	63.98	63.80	56.5	2,762	2.05%
2021/05/14	10	67.46	10	68.02	67.00	0	2,695	0.00%
2021/05/13	18	67.57	1	68.20	67.80	17	2,639	0.64%
2021/05/12	35	69.15	13	69.61	69.00	22	2,603	0.84%
2021/05/11	14.3	69.91	16	70.70	69.50	-1.7	2,504	-0.07%
2021/05/10	1.3	72.09	3	72.10	72.10	-1.7	2,453	-0.07%
2021/05/07	4.1	70.75	4	70.68	70.90	0.1	2,423	0.00%
2021/05/06	3	68.97	4	69.78	69.60	-1	2,403	-0.04%
2021/05/05	4.6	69.10	3	69.27	69.00	1.6	2,375	0.07%
2021/05/04	8.1	68.94	4	69.73	68.50	4.1	2,328	0.18%
2021/05/03	70.1	70.12	10	71.14	70.40	60.1	2,274	2.64%
2021/04/29	2	72.00	6	72.17	71.70	-4	2,264	-0.18%
2021/04/28	3.6	71.98	11.1	72.25	72.40	-7.5	2,271	-0.33%
2021/04/27	4	71.10	0	0.00	71.30	4	2,271	0.18%
2021/04/26	3	70.43	0	0.00	70.20	3	2,254	0.13%
2021/04/23	1.1	70.08	6	69.72	70.10	-4.9	2,248	-0.22%
2021/04/22	13.5	70.81	39.2	71.05	70.10	-25.7	2,243	-1.14%
2021/04/21	10.1	70.43	4.1	71.16	71.60	6	2,172	0.28%
2021/04/20	5	70.04	10	70.00	70.00	-5	2,128	-0.23%
2021/04/19	4.2	69.62	7.5	69.55	69.60	-3.3	2,102	-0.16%
2021/04/16	10	67.14	11	67.56	68.10	-1	2,075	-0.05%
2021/04/15	11	67.19	10.4	67.55	67.20	0.6	2,046	0.03%
2021/04/14	1	67.10	9.8	67.52	67.50	-8.8	2,037	-0.43%
2021/04/13	7	67.84	24	67.76	67.70	-17	2,036	-0.83%
2021/04/12	10	66.79	23	66.83	66.70	-13	2,000	-0.65%
2021/04/09	28.2	65.78	4.6	66.31	66.60	23.6	1,996	1.18%
2021/04/08	15.1	65.68	9	65.77	65.90	6.1	1,979	0.31%
2021/04/07	12	66.09	0.4	66.10	66.10	11.6	1,967	0.59%
2021/04/06	14.2	66.27	6	66.22	66.10	8.2	1,945	0.42%
2021/04/01	2	66.30	11	66.16	66.40	-9	1,913	-0.47%
2021/03/31	8.4	66.34	9.1	66.45	66.30	-0.7	1,902	-0.04%
2021/03/30	13.1	66.66	5	66.80	66.70	8.1	1,854	0.44%
2021/03/29	34	65.86	37.1	66.12	67.00	-3.1	1,807	-0.17%
2021/03/26	99.3	65.34	132	65.59	66.30	-32.7	1,710	-1.91%	大賣/
2021/03/25	14	65.10	164	65.10	65.10	-150	1,346	-11.14%	大賣/鉅額交易
2021/03/24	0	0.00	110	59.20	59.20	-110	1,186	-9.27%	大賣/鉅額交易
2021/03/23	11	53.14	4	53.98	53.90	7	1,177	0.59%
2021/03/22	24.6	52.93	5.1	53.93	54.40	19.5	1,145	1.70%
2021/03/19	11	51.99	2	52.10	51.30	9	1,104	0.81%
2021/03/18	14	52.19	3	52.27	52.10	11	1,076	1.02%
2021/03/17	43.4	52.54	1	52.90	51.50	42.4	1,068	3.97%
2021/03/16	18	52.40	13	52.78	52.90	5	1,043	0.48%
2021/03/15	35	51.83	5	51.66	51.90	30	1,025	2.92%
2021/03/12	26	51.02	0	0.00	51.40	26	1,022	2.54%
2021/03/11	8	50.84	9	50.67	50.80	-1	1,041	-0.10%
2021/03/10	10	49.68	0	0.00	49.70	10	1,031	0.97%
2021/03/09	2	48.85	1	48.80	49.50	1	1,040	0.10%
2021/03/08	74	49.31	0	0.00	49.05	74	1,044	7.08%
2021/03/05	11	48.88	2	49.05	49.05	9	1,045	0.86%
2021/03/04	8	48.99	10	49.34	49.15	-2	1,060	-0.19%
2021/03/03	14	49.14	14	49.17	49.70	0	1,055	0.00%
2021/03/02	7	48.44	9	48.61	48.10	-2	1,038	-0.19%
2021/02/26	23	48.18	10	48.09	48.10	13	1,042	1.25%
2021/02/25	6	48.62	0	0.00	48.75	6	1,055	0.57%
2021/02/24	0	0.00	5	48.55	48.55	-5	1,059	-0.47%
2021/02/23	14	48.29	4	48.40	48.70	10	1,063	0.94%
2021/02/22	15	47.99	2	48.10	48.10	13	1,065	1.22%
2021/02/19	6	47.72	0.1	47.70	47.65	5.9	1,081	0.54%
2021/02/17	2	46.98	2	47.30	47.45	0	1,087	0.00%
2021/02/05	1	46.75	1	47.20	47.00	0	1,088	0.00%
2021/02/04	10	47.12	0	0.00	46.55	10	1,089	0.92%
2021/02/03	3	47.50	1	47.65	47.65	2	1,095	0.18%
2021/02/02	0	0.00	0.4	47.20	47.50	-0.4	1,093	-0.04%
2021/02/01	2	46.55	1	46.55	46.80	1	1,087	0.09%
2021/01/29	2	46.68	0	0.00	46.45	2	1,089	0.18%
2021/01/28	1	46.55	0	0.00	46.55	1	1,084	0.09%
2021/01/27	2	47.28	2	47.38	47.25	0	1,078	0.00%
2021/01/26	1	47.10	0	0.00	47.00	1	1,079	0.09%
2021/01/25	1	46.75	1	47.45	47.65	0	1,074	0.00%
2021/01/22	7	46.93	2.3	47.55	47.60	4.7	1,082	0.43%
2021/01/21	2	47.05	0	0.00	47.55	2	1,065	0.19%
2021/01/20	7	46.76	3.1	46.76	46.45	3.9	1,045	0.37%
2021/01/19	2	48.40	2	47.85	47.90	0	1,013	0.00%
2021/01/18	5	48.25	10	47.80	48.30	-5	1,006	-0.50%
2021/01/15	15.2	48.49	12	48.45	48.45	3.2	992	0.32%
2021/01/14	4	49.30	2	49.50	49.50	2	972	0.21%
2021/01/13	1.8	50.06	0	0.00	49.70	1.8	963	0.18%
2021/01/12	13	50.13	5	50.70	49.75	8	954	0.84%
2021/01/11	19	51.52	0	0.00	51.50	19	942	2.02%
2021/01/08	9	50.61	5	50.74	50.50	4	921	0.43%
2021/01/07	5	50.44	3	50.80	50.20	2	914	0.22%
2021/01/06	20	51.35	1	50.30	51.10	19	903	2.10%
2021/01/05	11	51.55	0	0.00	50.80	11	872	1.26%
2021/01/04	13	51.76	25	52.19	53.30	-12	835	-1.44%
2020/12/31	11	50.69	12.4	50.52	50.60	-1.4	797	-0.18%
2020/12/30	6	49.76	4	49.95	50.30	2	781	0.26%
2020/12/29	1	49.10	12	49.03	49.05	-11	783	-1.40%
2020/12/28	20	49.36	13	49.17	49.00	7	786	0.89%
2020/12/25	7	48.79	14	49.00	49.10	-7	770	-0.91%
2020/12/24	5	48.24	2	48.30	48.50	3	749	0.40%
2020/12/23	5	47.69	4	47.85	47.80	1	743	0.13%
2020/12/22	10	48.28	0	0.00	47.60	10	748	1.34%
2020/12/21	6	47.83	2	47.65	48.10	4	765	0.52%
2020/12/18	1	47.85	2	47.95	47.70	-1	767	-0.13%
2020/12/17	3	48.05	2	48.20	48.20	1	766	0.13%
2020/12/16	2	48.03	1	48.30	48.75	1	773	0.13%
2020/12/15	7	48.25	6	47.80	47.70	1	779	0.13%
2020/12/14	2.2	48.22	0	0.00	48.30	2.2	779	0.28%
2020/12/11	0	0.00	3	48.22	48.40	-3	787	-0.38%
2020/12/10	3	48.15	0	0.00	48.20	3	793	0.38%
2020/12/09	2	48.05	7	48.18	48.20	-5	793	-0.63%
2020/12/08	6	48.18	1	48.25	48.25	5	793	0.63%
2020/12/07	3	48.17	1	48.35	48.35	2	804	0.25%
2020/12/04	0	0.00	8	48.99	49.20	-8	788	-1.01%
2020/12/03	1	49.15	14	49.08	49.25	-13	789	-1.65%
2020/12/02	4	48.19	0	0.00	48.15	4	782	0.51%
2020/12/01	6.8	48.48	0	0.00	48.50	6.8	784	0.87%
2020/11/30	5	48.74	0	0.00	48.20	5	787	0.64%
2020/11/27	2	48.75	1	49.50	49.50	1	784	0.13%
2020/11/26	1	49.05	0	0.00	48.95	1	783	0.13%
2020/11/25	5	49.04	3.1	49.23	49.25	1.9	787	0.25%
2020/11/24	7	48.81	0	0.00	48.80	7	786	0.89%
2020/11/20	0	0.00	1	49.95	50.00	-1	792	-0.13%
2020/11/19	1	49.80	1	50.10	49.70	0	799	0.00%
2020/11/18	1	49.50	0	0.00	50.60	1	795	0.13%
2020/11/17	2	47.95	3.8	48.34	48.70	-1.8	791	-0.23%
2020/11/13	2	47.40	0	0.00	47.40	2	830	0.24%
2020/11/12	1	45.95	1	46.20	46.20	0	840	0.00%
2020/11/11	0	0.00	3	46.32	46.60	-3	880	-0.34%
2020/11/10	2	45.35	3.4	45.11	45.35	-1.4	900	-0.16%
2020/11/06	0	0.00	2.4	44.78	44.80	-2.4	920	-0.26%
2020/11/05	4	44.83	0	0.00	44.65	4	939	0.43%
2020/11/04	1	44.00	1	44.75	44.70	0	947	0.00%
2020/11/03	1	44.10	2	44.58	44.55	-1	958	-0.10%
2020/11/02	1	43.95	0	0.00	43.90	1	970	0.10%
2020/10/30	1	44.20	1	44.40	44.50	0	975	0.00%
2020/10/28	4	44.98	4	45.43	45.50	0	963	0.00%
2020/10/16	0	0.00	1	44.15	44.40	-1	1,033	-0.10%
2020/10/15	1	43.90	0	0.00	43.85	1	1,038	0.10%
2020/10/14	0	0.00	2	43.85	43.90	-2	1,037	-0.19%
2020/10/13	2	43.43	1	43.35	43.45	1	1,031	0.10%
2020/10/12	0	0.00	4	44.11	44.20	-4	1,029	-0.39%
2020/10/08	0	0.00	7	44.50	44.50	-7	1,024	-0.68%
2020/10/07	5.1	43.98	5	44.06	44.15	0.1	1,021	0.01%
2020/10/06	0	0.00	15	44.02	44.40	-15	1,013	-1.48%
2020/09/30	0	0.00	5	41.65	42.00	-5	992	-0.50%
2020/09/29	7	41.55	0	0.00	41.55	7	996	0.70%
2020/09/25	0	0.00	2	40.95	41.40	-2	1,001	-0.20%
2020/09/24	2	40.73	0	0.00	40.30	2	985	0.20%
2020/09/22	2	42.40	17	42.47	42.45	-15	951	-1.58%
2020/09/21	2	43.15	3	43.45	43.20	-1	953	-0.10%
2020/09/18	8	42.99	3	42.98	43.15	5	952	0.52%
2020/09/17	10	42.48	3	42.35	42.60	7	947	0.74%
2020/09/11	1	42.10	2	42.23	42.15	-1	942	-0.11%
2020/09/10	3	42.23	0	0.00	42.25	3	943	0.32%
2020/09/08	1	41.90	1	42.40	42.00	0	939	0.00%
2020/09/07	1	42.60	0	0.00	42.50	1	944	0.11%
2020/09/04	0	0.00	1	42.80	42.60	-1	958	-0.10%
2020/09/03	1	42.65	0	0.00	42.65	1	962	0.10%
2020/09/01	0	0.00	2	42.65	42.80	-2	978	-0.20%
2020/08/28	1	42.40	0	0.00	42.60	1	1,023	0.10%
2020/08/27	1	42.50	3	42.72	42.50	-2	1,035	-0.19%
2020/08/26	1	42.05	0	0.00	42.05	1	1,007	0.10%
2020/08/25	1	42.40	0	0.00	42.10	1	998	0.10%
2020/08/24	3	42.98	0	0.00	42.65	3	986	0.30%
2020/08/21	0	0.00	2	43.03	43.45	-2	992	-0.20%
2020/08/20	2	41.98	2	42.80	42.35	0	982	0.00%
2020/08/18	0	0.00	4	43.25	43.70	-4	947	-0.42%
2020/08/17	2	43.05	3	41.80	43.25	-1	947	-0.11%
2020/08/14	3	41.55	0	0.00	41.25	3	937	0.32%
2020/08/13	1.2	41.63	0	0.00	41.55	1.2	935	0.13%
2020/08/12	0	0.00	1.1	40.91	40.70	-1.1	1,003	-0.11%
2020/08/11	0	0.00	5.4	40.55	40.70	-5.4	1,084	-0.50%
2020/08/10	2	39.55	0	0.00	39.70	2	1,143	0.17%
2020/08/07	2	39.70	0	0.00	39.55	2	1,142	0.18%
2020/08/06	2	39.98	0	0.00	39.90	2	1,144	0.17%
2020/08/05	0	0.00	4	39.38	39.55	-4	1,136	-0.35%
2020/07/30	2	38.95	2	39.45	38.95	0	1,142	0.00%
2020/07/29	0	0.00	1	38.50	38.50	-1	1,118	-0.09%
2020/07/28	0	0.00	1	37.40	37.30	-1	1,111	-0.09%
2020/07/24	5	37.70	8	38.07	37.70	-3	1,112	-0.27%
2020/07/23	5	38.20	1	38.20	38.10	4	1,114	0.36%
2020/07/21	1	37.85	1	37.95	37.85	0	1,134	0.00%
2020/07/20	2	37.38	2	37.68	37.50	0	1,173	0.00%
2020/07/17	1	37.85	2	38.00	37.85	-1	1,195	-0.08%
2020/07/16	3	37.95	0	0.00	37.95	3	1,228	0.24%
2020/07/09	0	0.00	2	38.18	37.95	-2	1,363	-0.15%
2020/07/08	2	38.35	0	0.00	38.35	2	1,372	0.15%
2020/07/07	2	38.60	2	38.85	38.85	0	1,396	0.00%
2020/07/06	1	38.35	3	38.50	38.45	-2	1,409	-0.14%
2020/07/03	0	0.00	1	37.30	37.25	-1	1,448	-0.07%
2020/07/02	1	36.95	1	37.30	37.05	0	1,468	0.00%
2020/07/01	2	36.75	1	36.90	36.80	1	1,477	0.07%
2020/06/30	1	36.80	0	0.00	36.70	1	1,495	0.07%
2020/06/29	2	37.03	0	0.00	37.05	2	1,506	0.13%
2020/06/24	1	37.75	0	0.00	37.95	1	1,509	0.07%
2020/06/23	0	0.00	2	38.40	38.20	-2	1,530	-0.13%
2020/06/22	1	38.40	0.8	38.30	38.35	0.2	1,544	0.01%
2020/06/17	0	0.00	2	38.90	38.80	-2	1,528	-0.13%
2020/06/16	1	38.55	1	38.90	39.15	0	1,539	0.00%
2020/06/12	0	0.00	5	37.57	38.25	-5	1,547	-0.32%
2020/06/11	1	38.45	34	38.87	38.40	-33	1,536	-2.15%
2020/06/10	2	39.50	0	0.00	39.50	2	1,523	0.13%
2020/06/09	0	0.00	16	39.15	39.20	-16	1,525	-1.05%
2020/06/08	4	38.40	82	38.56	38.05	-78	1,516	-5.15%
2020/06/05	1	37.60	1	37.75	37.80	0	1,496	0.00%
2020/06/04	86	38.49	4	37.83	38.10	82	1,486	5.51%
2020/06/03	0	0.00	23	36.75	36.85	-23	1,459	-1.58%
2020/06/02	0	0.00	1	36.20	36.15	-1	1,444	-0.07%
2020/05/28	10	35.85	10	36.10	36.00	0	1,445	0.00%
2020/05/27	1	36.30	0	0.00	36.00	1	1,448	0.07%
2020/05/25	0	0.00	43	35.40	36.10	-43	1,453	-2.96%
2020/05/22	6	35.99	0	0.00	35.80	6	1,437	0.42%
2020/05/21	7	36.11	7	36.41	36.30	0	1,422	0.00%
2020/05/20	3	36.90	8	36.63	36.45	-5	1,395	-0.36%
2020/05/19	26	36.62	24	36.50	36.60	2	1,371	0.15%
2020/05/18	95	32.82	25	33.63	35.35	70	1,301	5.38%
2020/05/15	89	32.07	154.2	32.40	32.45	-65.2	1,214	-5.37%	大賣/
2020/05/14	1	29.70	0	0.00	29.50	1	1,137	0.09%
2020/05/13	1	29.90	0	0.00	29.80	1	1,130	0.09%
2020/05/11	3	30.93	2	30.95	30.40	1	1,120	0.09%
2020/05/08	1	30.55	0	0.00	30.55	1	1,117	0.09%
2020/05/07	1	30.80	1	31.00	30.95	0	1,110	0.00%
2020/05/04	2	30.85	3	31.03	31.05	-1	1,108	-0.09%
2020/04/30	12	31.56	14	31.79	31.95	-2	1,102	-0.18%
2020/04/29	2	31.40	4	31.59	31.50	-2	1,103	-0.18%
2020/04/27	1	31.80	1	31.60	31.75	0	1,099	0.00%
2020/04/24	6	31.25	1	31.50	31.10	5	1,085	0.46%
2020/04/23	13	31.78	23	31.77	31.70	-10	1,071	-0.93%
2020/04/22	3	29.40	16	30.03	30.15	-13	1,022	-1.27%
2020/04/21	4	29.14	0	0.00	28.80	4	996	0.40%
2020/04/20	1	30.05	2	30.13	30.35	-1	966	-0.10%
2020/04/17	0	0.00	2	30.35	30.35	-2	956	-0.21%
2020/04/15	0	0.00	8	29.72	30.90	-8	873	-0.92%
2020/04/14	8	29.01	2	29.15	29.30	6	841	0.71%
2020/04/13	0	0.00	1	29.40	29.00	-1	826	-0.12%
2020/04/10	1	29.05	6	28.78	29.95	-5	811	-0.62%
2020/04/09	5	27.89	3	27.65	27.65	2	784	0.25%
2020/04/08	0	0.00	2	26.55	27.70	-2	765	-0.26%
2020/04/07	20	26.28	0	0.00	26.20	20	715	2.79%
2020/04/06	10	25.88	2	26.15	26.20	8	696	1.15%
2020/04/01	14	25.37	31	25.23	25.45	-17	680	-2.50%
2020/03/31	7	25.37	14	24.91	24.90	-7	662	-1.06%
2020/03/30	11	25.04	7	25.10	25.60	4	637	0.63%
2020/03/27	25	26.29	5	26.30	25.90	20	626	3.19%
2020/03/26	5	27.03	0.8	26.85	26.90	4.2	599	0.70%
2020/03/25	0	0.00	2	26.75	26.55	-2	590	-0.34%
2020/03/24	7	25.49	7	25.66	25.45	0	589	0.00%
2020/03/20	8	25.14	19	25.60	25.90	-11	609	-1.80%
2020/03/19	6	24.92	0	0.00	24.60	6	589	1.02%
2020/03/13	1	30.70	0	0.00	30.70	1	563	0.18%
2020/03/12	0	0.00	1	33.30	32.60	-1	549	-0.18%
2020/03/11	0	0.00	32	34.84	34.10	-32	540	-5.92%
2020/03/10	0	0.00	15	34.70	34.60	-15	539	-2.78%
2020/03/09	53	34.69	0	0.00	34.35	53	537	9.86%
2020/03/06	2	35.70	0	0.00	35.70	2	530	0.38%
2020/03/05	0	0.00	6	36.12	36.30	-6	529	-1.13%
2020/03/03	0	0.00	47	35.53	35.65	-47	536	-8.76%
2020/03/02	0	0.00	1	34.55	35.00	-1	535	-0.19%
2020/02/27	14	35.60	2	36.20	35.20	12	531	2.26%
2020/02/26	2	35.85	0	0.00	35.85	2	522	0.38%
2020/02/24	2	36.00	0	0.00	35.95	2	538	0.37%
2020/02/21	2	36.45	0	0.00	36.55	2	536	0.37%
2020/02/19	0	0.00	2	36.95	36.85	-2	529	-0.38%
2020/02/18	3	36.37	6	36.47	36.35	-3	524	-0.57%
2020/02/17	0	0.00	1	36.35	36.20	-1	520	-0.19%
2020/02/12	0	0.00	1	35.90	35.95	-1	520	-0.19%
2020/02/11	3	35.50	0	0.00	35.55	3	519	0.58%
2020/02/10	1	35.50	0	0.00	35.55	1	511	0.20%
2020/02/07	2	36.15	2	36.10	36.00	0	504	0.00%
2020/02/06	1	36.30	2	36.23	36.35	-1	510	-0.20%
2020/02/05	9	35.85	0	0.00	35.75	9	516	1.74%
2020/02/04	10	35.95	0	0.00	35.95	10	516	1.94%
2020/02/03	1	35.95	29	36.35	35.85	-28	527	-5.31%
2020/01/30	0	0.00	8	37.50	37.35	-8	546	-1.46%
2020/01/15	0	0.00	0.4	38.25	38.25	-0.4	561	-0.07%
2020/01/14	1	38.40	0	0.00	38.35	1	568	0.18%
2020/01/13	2	38.35	4	38.30	38.25	-2	567	-0.35%
2020/01/10	12	38.34	1	38.30	38.30	11	565	1.95%
2020/01/08	1	38.20	0	0.00	38.40	1	582	0.17%
2020/01/03	0.2	38.90	0	0.00	39.00	0.2	629	0.03%
2019/12/30	0	0.00	1	38.80	39.00	-1	700	-0.14%
2019/12/27	1	38.90	10	39.10	39.10	-9	719	-1.25%
2019/12/26	1	38.80	1.4	38.99	39.10	-0.4	738	-0.05%
2019/12/23	1	38.60	0	0.00	38.75	1	795	0.13%
2019/12/19	11	38.75	0	0.00	39.05	11	804	1.37%
2019/12/18	0	0.00	5	38.94	39.10	-5	809	-0.62%
2019/12/17	12	38.76	0	0.00	38.80	12	812	1.48%
2019/12/16	0	0.00	9	39.10	39.25	-9	811	-1.11%
2019/12/13	0	0.00	3	39.02	39.05	-3	822	-0.36%
2019/12/12	2	39.08	0	0.00	39.00	2	813	0.25%
2019/12/11	1	39.20	1	39.25	39.35	0	814	0.00%
2019/12/09	1	39.00	4	39.29	39.30	-3	825	-0.36%
2019/12/06	0	0.00	1	39.20	39.15	-1	832	-0.12%
2019/12/05	0	0.00	1	39.15	39.15	-1	845	-0.12%
2019/12/04	0	0.00	2	38.95	39.05	-2	851	-0.23%
2019/12/03	1	39.05	1	39.10	39.15	0	862	0.00%
2019/12/02	1	39.35	1	39.30	39.30	0	881	0.00%
2019/11/29	3.6	39.36	1	39.85	39.25	2.6	913	0.28%
2019/11/28	23.1	39.64	0	0.00	39.60	23.1	928	2.49%
2019/11/27	0	0.00	3	40.05	39.95	-3	953	-0.31%
2019/11/26	10	39.45	14	39.76	39.75	-4	963	-0.42%
2019/11/25	8.1	39.40	3.4	39.21	39.25	4.7	967	0.48%
2019/11/22	5	39.83	2	39.60	39.55	3	977	0.31%
2019/11/21	13	40.04	4	40.09	39.95	9	998	0.90%
2019/11/20	0	0.00	7	40.26	40.30	-7	1,002	-0.70%
2019/11/19	2.1	40.30	0	0.00	40.30	2.1	1,026	0.20%
2019/11/18	31	40.30	7	40.31	40.45	24	1,077	2.23%
2019/11/15	8.1	40.28	0	0.00	40.50	8.1	1,148	0.71%
2019/11/14	5	41.17	1	41.10	41.10	4	1,150	0.35%
2019/11/13	3	40.90	4	41.23	41.45	-1	1,161	-0.09%
2019/11/12	3	40.78	3	40.92	41.00	0	1,177	0.00%
2019/11/11	8.2	41.10	3	40.85	40.85	5.2	1,192	0.44%
2019/11/08	15	41.62	0.4	41.55	41.65	14.6	1,200	1.22%
2019/11/07	0	0.00	7	41.98	41.70	-7	1,216	-0.58%
2019/11/06	10	41.85	0	0.00	41.95	10	1,226	0.82%
2019/11/05	6	41.78	13	42.10	42.10	-7	1,234	-0.57%
2019/11/04	2	41.88	2	42.00	41.90	0	1,236	0.00%
2019/11/01	2	41.10	4	41.40	41.30	-2	1,246	-0.16%
2019/10/31	0	0.00	6	41.17	41.40	-6	1,271	-0.47%
2019/10/30	7	40.59	0.2	40.25	40.35	6.8	1,282	0.53%
2019/10/29	15	41.30	2	41.28	41.00	13	1,287	1.01%
2019/10/28	3	41.65	1	41.45	41.60	2	1,284	0.16%
2019/10/25	2	41.85	1	42.00	41.95	1	1,322	0.08%
2019/10/24	1	41.90	0	0.00	42.00	1	1,365	0.07%
2019/10/23	1.4	42.04	2.8	42.02	42.00	-1.4	1,416	-0.10%
2019/10/22	0	0.00	1	42.50	42.10	-1	1,460	-0.07%
2019/10/21	0.2	42.40	2	42.33	42.55	-1.8	1,472	-0.12%
2019/10/18	0.6	42.30	0.4	42.30	42.30	0.2	1,503	0.01%
2019/10/17	11.4	42.35	0.2	42.35	42.45	11.2	1,539	0.73%
2019/10/16	4	43.19	3	43.03	42.45	1	1,556	0.06%
2019/10/15	0	0.00	12	42.53	43.55	-12	1,556	-0.77%
2019/10/14	20	42.13	0	0.00	42.20	20	1,570	1.27%
2019/10/09	22	42.47	1.8	42.53	42.85	20.2	1,557	1.30%
2019/10/08	9	43.74	2.4	43.23	43.00	6.6	1,571	0.42%
2019/10/07	10	44.70	3	44.98	44.80	7	1,556	0.45%
2019/09/25	15	24.52	0	0.00	24.65	15	1,553	0.97%
2019/09/24	15	24.73	8	24.64	24.65	7	1,541	0.45%
2019/09/23	7	24.71	1	24.80	24.80	6	1,530	0.39%
2019/09/20	12	24.80	0	0.00	24.35	12	1,537	0.78%
2019/09/19	12	24.87	0	0.00	24.90	12	1,524	0.79%
2019/09/18	4	25.00	1	25.05	25.00	3	1,521	0.20%
2019/09/17	1	25.10	0	0.00	25.05	1	1,519	0.07%
2019/09/16	6	25.17	0	0.00	25.25	6	1,533	0.39%
2019/09/12	1	25.25	2	25.35	25.30	-1	1,543	-0.06%
2019/09/11	4	25.29	1	25.30	25.35	3	1,551	0.19%
2019/09/10	0	0.00	9	25.37	25.45	-9	1,540	-0.58%
2019/09/09	0	0.00	3	25.30	25.35	-3	1,531	-0.20%
2019/09/05	100	25.20	61	25.20	25.30	39	1,536	2.54%
2019/09/04	3	25.00	2	25.15	25.30	1	1,536	0.07%
2019/09/02	2	25.03	3	25.10	25.10	-1	1,523	-0.07%
2019/08/30	2	25.25	4	25.16	25.00	-2	1,519	-0.13%
2019/08/29	0	0.00	1	25.45	25.25	-1	1,505	-0.07%
2019/08/28	0	0.00	2	25.35	25.25	-2	1,502	-0.13%
2019/08/27	9	25.61	2	25.68	25.35	7	1,493	0.47%
2019/08/26	7	25.06	10	25.33	25.45	-3	1,479	-0.20%
2019/08/23	11	24.95	11	24.95	25.05	0	1,457	0.00%
2019/08/22	15	24.50	2	24.45	24.55	13	1,460	0.89%
2019/08/21	10	23.90	6	23.85	24.05	4	1,444	0.28%
2019/08/20	16	23.77	0	0.00	23.80	16	1,466	1.09%
2019/08/19	5	23.90	0	0.00	23.90	5	1,460	0.34%
2019/08/16	3	23.20	2	22.85	23.75	1	1,469	0.07%
2019/08/15	1	22.80	0	0.00	22.85	1	1,454	0.07%
2019/08/14	4	23.20	0	0.00	23.15	4	1,455	0.27%
2019/08/13	5	23.41	7	23.55	23.25	-2	1,449	-0.14%
2019/08/12	12	24.08	2	24.03	24.00	10	1,464	0.68%
2019/08/08	20	25.15	1	25.20	25.30	19	1,398	1.36%
2019/08/07	0	0.00	4	25.05	25.20	-4	1,389	-0.29%
2019/08/06	15	24.65	4	24.80	24.90	11	1,388	0.79%
2019/08/05	40	25.03	0	0.00	25.00	40	1,385	2.89%
2019/08/02	11	25.16	0	0.00	25.15	11	1,392	0.79%
2019/08/01	13	25.46	1	25.50	25.35	12	1,393	0.86%
2019/07/31	10	25.55	0	0.00	25.55	10	1,380	0.72%
2019/07/29	2	25.85	10	25.95	25.90	-8	1,387	-0.58%
2019/07/25	23	25.55	0	0.00	25.55	23	1,367	1.68%
2019/07/24	6	25.83	0	0.00	25.75	6	1,354	0.44%
2019/07/23	4	26.08	0	0.00	25.95	4	1,334	0.30%
2019/07/22	0	0.00	5	26.15	26.15	-5	1,324	-0.38%
2019/07/19	6	26.39	1	26.20	26.15	5	1,317	0.38%
2019/07/18	1	26.45	1	26.55	26.45	0	1,279	0.00%
2019/07/17	0.1	28.45	0	0.00	28.35	0.1	1,225	0.01%
2019/07/16	16	28.20	0	0.00	28.05	16	1,178	1.36%
2019/07/15	2	28.40	2	28.40	28.35	0	1,157	0.00%
2019/07/12	20	28.32	0	0.00	28.30	20	1,162	1.72%
2019/07/11	0	0.00	1	28.45	28.50	-1	1,158	-0.09%
2019/07/10	1	28.30	0	0.00	28.30	1	1,147	0.09%
2019/07/08	6	28.18	1	28.25	28.20	5	1,169	0.43%
2019/07/04	0	0.00	1	27.90	27.85	-1	1,221	-0.08%
2019/07/03	0	0.00	2	27.75	27.70	-2	1,254	-0.16%
2019/07/02	22	27.75	0	0.00	27.80	22	1,307	1.68%
2019/07/01	0	0.00	60	27.80	27.80	-60	1,369	-4.38%
2019/06/27	2	27.75	0	0.00	27.75	2	1,531	0.13%
2019/06/26	13	27.62	0	0.00	27.75	13	1,956	0.66%
2019/06/24	1	27.35	2	27.55	27.60	-1	1,985	-0.05%
2019/06/21	2	27.35	1	27.50	27.35	1	1,979	0.05%
2019/06/20	3	27.37	4	27.53	27.50	-1	1,960	-0.05%
2019/06/19	0	0.00	1	27.45	27.35	-1	1,948	-0.05%
2019/06/14	10	27.10	0	0.00	27.15	10	1,952	0.51%
2019/06/13	2	27.20	0	0.00	27.20	2	1,949	0.10%
2019/06/12	20	27.38	0	0.00	27.30	20	1,955	1.02%
2019/06/11	10	27.45	0	0.00	27.50	10	1,956	0.51%
2019/06/10	0	0.00	40	27.35	27.40	-40	1,957	-2.04%
2019/06/05	0	0.00	8	27.45	27.40	-8	1,971	-0.41%
2019/06/04	1	27.40	0	0.00	27.40	1	1,976	0.05%
2019/06/03	10	27.45	0	0.00	27.40	10	1,975	0.51%
2019/05/30	0	0.00	2	27.50	27.70	-2	1,964	-0.10%
2019/05/29	31	27.50	34	27.72	27.45	-3	1,964	-0.15%
2019/05/28	10	27.45	0	0.00	27.45	10	1,937	0.52%
2019/05/27	6	27.70	12	27.53	27.60	-6	1,927	-0.31%
2019/05/24	20	26.95	0	0.00	27.10	20	1,903	1.05%
2019/05/23	2	27.00	0	0.00	26.95	2	1,893	0.11%
2019/05/22	10	27.35	0	0.00	27.35	10	1,869	0.53%
2019/05/20	2	27.58	0	0.00	27.65	2	1,843	0.11%
2019/05/17	1	27.80	20	27.80	27.80	-19	1,823	-1.04%
2019/05/16	10	27.50	0	0.00	27.20	10	1,755	0.57%
2019/05/14	2	27.15	0	0.00	27.40	2	1,748	0.11%
2019/05/13	10	27.05	10	27.05	27.25	0	1,743	0.00%
2019/05/10	1	27.40	1	27.00	27.25	0	1,742	0.00%
2019/05/09	2	27.35	0	0.00	27.50	2	1,723	0.12%
2019/05/07	8	27.45	1	27.45	27.40	7	1,703	0.41%
2019/05/06	3	27.60	14	27.52	27.45	-11	1,696	-0.65%
2019/04/29	12	27.81	0	0.00	27.85	12	1,661	0.72%
2019/04/25	1	27.80	0	0.00	28.05	1	1,643	0.06%
2019/04/24	12	27.87	0	0.00	27.90	12	1,645	0.73%
2019/04/23	0	0.00	6	27.85	27.90	-6	1,641	-0.37%
2019/04/22	0	0.00	1	27.90	27.90	-1	1,639	-0.06%
2019/04/19	0	0.00	2	27.95	28.05	-2	1,629	-0.12%
2019/04/18	0	0.00	103	27.85	27.85	-103	1,604	-6.42%	大賣/鉅額交易
2019/04/17	100	27.52	6	27.63	27.80	94	1,582	5.94%
2019/04/16	1	27.75	0	0.00	27.55	1	1,556	0.06%
2019/04/15	2	27.90	0	0.00	27.75	2	1,533	0.13%
2019/04/12	5	27.95	63	28.00	28.00	-58	1,508	-3.84%
2019/04/11	0	0.00	16	28.38	28.30	-16	1,481	-1.08%
2019/04/10	20	28.65	4	28.70	28.60	16	1,457	1.10%
2019/04/09	0	0.00	5	28.31	28.60	-5	1,388	-0.36%
2019/04/08	7	28.19	8	28.54	28.55	-1	1,333	-0.08%
2019/04/03	3	28.03	3	27.98	28.05	0	1,263	0.00%
2019/04/02	16	28.10	18	28.14	28.00	-2	1,195	-0.17%
2019/04/01	6	28.08	12	28.19	28.30	-6	1,121	-0.54%
2019/03/29	123	28.91	105	29.04	28.50	18	1,013	1.78%	大買/大賣/
2019/03/28	40	26.70	4	26.70	26.70	36	572	6.29%
2019/03/27	5	24.22	2	24.20	24.30	3	531	0.56%
2019/03/26	6	24.20	10	24.23	24.20	-4	526	-0.76%
2019/03/25	6	24.14	6	24.19	24.15	0	523	0.00%
2019/03/20	8	24.13	0	0.00	24.25	8	505	1.58%
2019/03/19	9	24.35	5	24.40	24.25	4	503	0.79%
2019/03/18	14	24.27	0	0.00	24.35	14	504	2.77%
2019/03/15	8	24.61	0	0.00	24.15	8	498	1.60%
2019/03/14	2	24.60	1	24.70	24.65	1	492	0.20%
2019/03/13	18	24.68	0	0.00	24.65	18	508	3.54%
2019/03/12	3	24.78	2	24.80	24.80	1	538	0.19%
2019/03/11	5	24.70	4	24.69	24.80	1	599	0.17%
2019/03/08	12	24.40	1	24.45	24.55	11	605	1.82%
2019/03/06	2	24.40	0	0.00	24.40	2	620	0.32%
2019/03/04	7	24.48	0	0.00	24.50	7	613	1.14%
2019/02/27	0	0.00	2	24.10	24.20	-2	613	-0.33%
2019/02/26	0	0.00	4	24.15	24.15	-4	612	-0.65%
2019/02/25	1	24.00	0	0.00	24.10	1	609	0.16%
2019/02/21	0	0.00	2	23.95	23.90	-2	600	-0.33%
2019/02/20	6	23.87	0	0.00	23.85	6	600	1.00%
2019/02/12	2	23.70	0	0.00	23.60	2	598	0.33%
2019/01/28	0	0.00	2	23.90	24.00	-2	584	-0.34%
2019/01/25	2	23.70	0	0.00	23.80	2	582	0.34%
2019/01/23	2	23.60	2	23.80	23.80	0	586	0.00%
2019/01/22	2	23.65	2	23.80	23.85	0	585	0.00%
2019/01/16	2	23.60	0	0.00	23.55	2	608	0.33%
2018/12/25	2	24.20	0	0.00	24.15	2	750	0.27%
2018/12/21	0	0.00	2	24.45	24.40	-2	761	-0.26%
2018/12/20	1	24.00	4	24.13	24.20	-3	763	-0.39%
2018/12/18	0	0.00	2	24.45	24.40	-2	773	-0.26%
2018/12/10	2	24.20	0	0.00	24.00	2	789	0.25%
2018/12/05	2	24.25	3	24.25	24.25	-1	794	-0.13%
2018/12/04	21	24.62	17	24.44	24.20	4	775	0.52%
2018/12/03	3	23.65	0	0.00	23.90	3	719	0.42%
2018/11/28	0	0.00	9	23.96	24.10	-9	705	-1.27%
2018/11/27	5	24.06	0	0.00	23.85	5	714	0.70%
2018/11/26	0	0.00	8	23.83	24.00	-8	723	-1.11%
2018/11/23	3	23.52	0	0.00	23.45	3	717	0.42%
2018/11/21	1	23.40	0	0.00	23.40	1	738	0.14%
2018/11/15	4	23.15	5	23.29	23.25	-1	763	-0.13%
2018/11/14	0	0.00	4	23.25	23.25	-4	762	-0.52%
2018/11/13	0	0.00	2	23.40	23.30	-2	770	-0.26%
2018/11/12	1	23.55	1	23.60	23.50	0	780	0.00%
2018/11/09	2	23.35	0	0.00	23.45	2	796	0.25%
2018/11/08	9	23.58	0	0.00	23.55	9	810	1.11%
2018/11/07	2	23.55	1	23.45	23.75	1	810	0.12%
2018/11/06	3	23.28	3	23.43	23.35	0	814	0.00%
2018/11/02	2	23.30	0	0.00	23.35	2	825	0.24%
2018/10/30	0	0.00	2	23.10	23.10	-2	883	-0.23%
2018/10/29	4	22.93	0	0.00	23.00	4	902	0.44%
2018/10/24	0	0.00	1	23.30	23.35	-1	921	-0.11%
2018/10/19	0	0.00	1	23.50	23.35	-1	953	-0.10%
2018/10/18	0	0.00	4	23.85	23.65	-4	944	-0.42%
2018/10/17	5	24.01	0	0.00	23.80	5	941	0.53%
2018/10/15	0	0.00	8	24.10	24.15	-8	976	-0.82%
2018/10/12	2	24.35	1	24.35	24.40	1	997	0.10%
2018/10/11	2	24.50	1	24.25	24.40	1	1,070	0.09%
2018/10/09	0	0.00	2	25.45	24.85	-2	1,058	-0.19%
2018/10/08	1	25.30	3	25.48	25.55	-2	1,089	-0.18%
2018/10/05	3	25.22	1	25.35	25.10	2	1,087	0.18%
2018/10/04	3	25.35	0	0.00	25.35	3	1,081	0.28%
2018/09/28	0	0.00	3.3	25.56	25.65	-3.3	1,094	-0.30%
2018/09/27	0	0.00	5	25.62	25.65	-5	1,083	-0.46%
2018/09/26	5	25.55	0	0.00	25.55	5	1,074	0.47%
2018/09/25	5	25.62	0	0.00	25.50	5	1,078	0.46%
2018/09/21	2	25.45	0	0.00	25.55	2	1,070	0.19%
2018/09/20	0	0.00	11	25.46	25.50	-11	1,072	-1.03%
2018/09/19	0	0.00	1	25.55	25.55	-1	1,074	-0.09%
2018/09/17	0	0.00	1	25.45	25.45	-1	1,056	-0.09%
2018/09/14	0	0.00	2	25.45	25.55	-2	1,049	-0.19%
2018/09/13	4	25.24	14	25.17	25.20	-10	1,047	-0.96%
2018/09/12	0	0.00	10	25.05	24.80	-10	1,041	-0.96%
2018/09/11	1	25.10	0	0.00	25.00	1	1,048	0.10%
2018/09/10	16	25.29	35	25.09	25.15	-19	1,057	-1.80%
2018/09/07	13	25.63	0	0.00	25.40	13	1,072	1.21%
2018/09/05	10	25.70	0	0.00	25.70	10	1,078	0.93%
2018/09/04	10	25.80	0	0.00	25.80	10	1,077	0.93%
2018/09/03	7	25.91	10	25.85	25.80	-3	1,075	-0.28%
2018/08/31	6	25.83	25	25.95	25.80	-19	1,077	-1.76%
2018/08/30	8	25.98	0	0.00	26.00	8	1,087	0.74%
2018/08/29	5	26.05	2	26.15	26.10	3	1,095	0.27%
2018/08/27	2	26.00	0	0.00	26.00	2	1,096	0.18%
2018/08/24	35	25.73	0	0.00	25.85	35	1,097	3.19%
2018/08/23	17	25.73	0	0.00	25.75	17	1,108	1.53%
2018/08/21	1	25.80	0	0.00	25.70	1	1,116	0.09%
2018/08/20	3	25.75	0	0.00	25.70	3	1,113	0.27%
2018/08/16	0	0.00	11	25.90	25.65	-11	1,103	-1.00%
2018/08/15	2	26.05	0	0.00	26.00	2	1,093	0.18%
2018/08/10	2	26.80	0	0.00	26.80	2	1,102	0.18%
2018/08/09	1	26.80	1	26.80	26.80	0	1,105	0.00%
2018/08/08	0	0.00	10	26.67	26.90	-10	1,111	-0.90%
2018/08/07	8	26.37	2	26.48	26.65	6	1,103	0.54%
2018/08/06	1	26.35	0	0.00	26.25	1	1,108	0.09%
2018/08/03	0	0.00	4	26.25	26.25	-4	1,113	-0.36%
2018/08/02	2	26.28	1	26.30	26.25	1	1,096	0.09%
2018/08/01	1	26.30	0	0.00	26.40	1	1,085	0.09%
2018/07/30	0	0.00	1	26.30	26.20	-1	1,064	-0.09%
2018/07/27	2	26.45	5	26.49	26.45	-3	1,048	-0.29%
2018/07/26	8	26.50	0	0.00	26.40	8	1,043	0.77%
2018/07/24	0	0.00	10	26.85	26.95	-10	1,022	-0.98%
2018/07/23	1	26.80	0	0.00	26.75	1	1,028	0.10%
2018/07/18	3.1	28.48	0	0.00	28.55	3.1	956	0.32%
2018/07/17	1	28.00	11	28.09	28.10	-10	878	-1.14%
2018/07/16	16	27.87	0	0.00	27.80	16	861	1.86%
2018/07/10	2	28.35	0	0.00	28.40	2	841	0.24%
2018/07/09	2	28.35	2	28.40	28.35	0	841	0.00%
2018/06/28	2	28.35	0	0.00	28.35	2	897	0.22%
2018/06/26	0	0.00	19	28.55	28.60	-19	899	-2.11%
2018/06/25	0	0.00	14	28.85	28.75	-14	906	-1.54%
2018/06/22	1	28.90	0	0.00	28.80	1	938	0.11%
2018/06/21	0	0.00	1	29.00	29.05	-1	950	-0.11%
2018/06/20	5	28.59	4	28.85	29.00	1	958	0.10%
2018/06/19	31	28.52	0	0.00	28.70	31	938	3.30%
2018/06/15	2	28.80	32	29.00	28.30	-30	920	-3.26%
2018/06/14	0	0.00	6	28.65	28.85	-6	891	-0.67%
2018/06/13	30	28.76	0	0.00	28.65	30	878	3.42%
2018/06/11	5	29.03	9	29.14	29.00	-4	891	-0.45%
2018/06/08	0	0.00	11	29.33	29.40	-11	888	-1.24%
2018/06/07	6	29.35	1	29.05	29.05	5	886	0.56%
2018/06/06	2	29.30	0	0.00	29.30	2	878	0.23%
2018/06/04	1	29.20	0	0.00	29.20	1	872	0.11%
2018/06/01	10	28.95	2	29.05	29.20	8	863	0.93%
2018/05/31	0	0.00	17	28.88	29.10	-17	856	-1.99%
2018/05/30	3	28.50	5	28.66	28.45	-2	846	-0.24%
2018/05/29	0	0.00	2	28.73	28.95	-2	834	-0.24%
2018/05/28	0	0.00	2	28.80	28.75	-2	834	-0.24%
2018/05/24	0	0.00	20	28.70	28.75	-20	839	-2.38%
2018/05/23	0	0.00	5	28.90	28.80	-5	838	-0.60%
2018/05/22	12	28.98	0	0.00	29.00	12	838	1.43%
2018/05/21	4	28.85	0	0.00	29.00	4	835	0.48%
2018/05/18	3	28.65	0	0.00	28.70	3	823	0.36%
2018/05/17	0	0.00	1	28.75	28.55	-1	822	-0.12%
2018/05/16	2	28.68	0	0.00	28.40	2	821	0.24%
2018/05/15	7	28.53	1	28.55	28.50	6	825	0.73%
2018/05/14	7	28.45	2	28.15	28.45	5	843	0.59%
2018/05/11	2	27.50	0	0.00	27.50	2	812	0.25%
2018/05/04	0	0.00	1	27.75	27.70	-1	813	-0.12%
2018/04/27	0	0.00	2	27.50	27.65	-2	833	-0.24%
2018/04/25	0	0.00	1	27.60	27.50	-1	844	-0.12%
2018/04/24	5	27.65	0	0.00	27.60	5	851	0.59%
2018/04/20	0	0.00	1	27.95	27.80	-1	865	-0.12%
2018/04/19	9	28.01	1	28.10	28.00	8	865	0.92%
2018/04/17	0	0.00	5	28.04	28.10	-5	874	-0.57%
2018/04/11	21	27.95	21	27.93	27.85	0	883	0.00%
2018/04/10	4	27.75	11	27.79	27.65	-7	860	-0.81%
2018/04/09	13	27.96	0	0.00	27.70	13	860	1.51%
2018/04/03	0	0.00	3	27.90	27.70	-3	860	-0.35%
2018/03/31	0	0.00	4	27.55	27.50	-4	853	-0.47%
2018/03/30	2	27.55	5	27.60	27.60	-3	849	-0.35%
2018/03/27	4	27.23	11	27.41	27.40	-7	856	-0.82%
2018/03/20	0	0.00	2	26.85	26.85	-2	881	-0.23%
2018/03/16	8	26.79	0	0.00	26.55	8	924	0.87%
2018/03/15	2	26.95	0	0.00	26.90	2	909	0.22%
2018/03/14	1	27.00	0	0.00	27.00	1	918	0.11%
2018/03/08	0	0.00	8	26.60	26.55	-8	936	-0.85%
2018/03/07	0	0.00	10	26.50	26.35	-10	948	-1.05%
2018/03/06	0	0.00	30	26.48	26.45	-30	957	-3.13%
2018/03/05	0	0.00	10	26.50	26.30	-10	965	-1.04%
2018/03/02	22	26.45	0	0.00	26.50	22	974	2.26%
2018/03/01	30	26.68	0	0.00	26.70	30	975	3.07%
2018/02/27	0	0.00	21	26.82	26.90	-21	981	-2.14%
2018/02/21	0	0.00	1	26.70	26.70	-1	1,010	-0.10%
2018/02/12	1	26.25	0	0.00	26.40	1	1,020	0.10%
2018/02/09	2	26.05	0	0.00	26.20	2	1,028	0.19%
2018/02/08	0	0.00	3	26.10	26.60	-3	1,035	-0.29%
2018/02/07	4	26.03	0	0.00	25.90	4	1,041	0.38%
2018/02/06	2	26.10	2	26.15	25.95	0	1,036	0.00%
2018/02/05	0	0.00	3	26.65	26.60	-3	1,015	-0.30%
2018/02/02	3	26.65	3	26.80	26.75	0	1,009	0.00%
2018/02/01	2	26.60	2	26.75	26.60	0	1,009	0.00%
2018/01/31	0	0.00	7	26.70	26.65	-7	1,012	-0.69%
2018/01/30	14	26.67	0	0.00	26.55	14	1,018	1.37%
2018/01/29	2	26.80	0	0.00	26.75	2	1,012	0.20%
2018/01/26	0	0.00	10	26.90	26.90	-10	1,018	-0.98%
2018/01/25	6	26.95	0	0.00	27.00	6	1,020	0.59%
2018/01/24	0	0.00	6	26.95	27.00	-6	1,022	-0.59%
2018/01/22	6	26.90	0	0.00	27.05	6	1,005	0.60%
2018/01/19	1	27.05	0	0.00	26.95	1	993	0.10%
2018/01/18	4	26.93	0	0.00	26.95	4	980	0.41%
2018/01/17	0	0.00	4	26.93	26.95	-4	976	-0.41%
2018/01/16	2	26.70	4	26.71	26.75	-2	956	-0.21%
2018/01/15	0	0.00	4	26.70	26.60	-4	956	-0.42%
2018/01/12	0	0.00	9	26.57	26.60	-9	961	-0.94%
2018/01/10	0	0.00	6	26.63	26.60	-6	951	-0.63%
2018/01/09	6	26.60	10	26.55	26.55	-4	952	-0.42%
2018/01/08	0	0.00	5	26.50	26.50	-5	952	-0.53%
2018/01/05	0	0.00	15	26.31	26.45	-15	945	-1.59%
2018/01/04	3	26.25	0	0.00	26.25	3	943	0.32%
2018/01/03	0	0.00	10	26.20	26.15	-10	966	-1.04%
2018/01/02	10	26.20	0	0.00	26.20	10	960	1.04%