晟德 (4123)-新光-台中券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417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

晟德 (4123)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	2.1	50.78	9	50.41	50.20	-6.9	2,089	-0.33%
2024/11/21	6	50.68	3	50.93	50.50	3	2,084	0.14%
2024/11/20	4.1	50.71	26.1	50.42	50.20	-22	2,057	-1.07%
2024/11/19	0	0.00	2	48.55	49.05	-2	2,029	-0.10%
2024/11/18	0	0.00	2.2	48.65	48.50	-2.2	2,051	-0.11%
2024/11/15	2	49.55	2	48.73	49.55	0	2,051	0.00%
2024/11/14	0	0.00	2.2	48.64	48.30	-2.2	2,065	-0.11%
2024/11/13	3	49.20	0	0.00	49.00	3	2,057	0.15%
2024/11/12	15	49.13	6	49.08	49.15	9	2,077	0.43%
2024/11/11	4.4	50.62	3.5	50.64	50.20	1	2,048	0.05%
2024/11/08	1	49.15	0	0.00	49.05	1	1,977	0.05%
2024/11/07	1	49.50	1.1	49.05	49.00	-0.1	1,985	-0.01%
2024/11/06	10.2	48.52	2	49.00	48.20	8.2	1,997	0.41%
2024/11/05	23	49.05	2	48.80	49.30	21	2,023	1.04%
2024/11/04	7	49.34	11.2	49.30	49.45	-4.2	2,126	-0.20%
2024/11/01	3	49.75	1.1	49.95	49.75	1.9	2,270	0.08%
2024/10/30	1.2	50.80	2.1	50.56	49.55	-0.9	2,304	-0.04%
2024/10/29	6	49.18	7	49.89	50.20	-1	2,304	-0.04%
2024/10/28	3	50.33	12.2	49.79	49.45	-9.2	2,287	-0.40%
2024/10/25	22.3	51.43	13	50.61	50.10	9.3	2,293	0.41%
2024/10/24	7.1	50.26	9.6	51.07	51.00	-2.5	2,271	-0.11%
2024/10/23	0	0.00	1	49.20	49.20	-1	2,237	-0.04%
2024/10/22	5	49.14	4.2	49.16	49.00	0.8	2,269	0.04%
2024/10/21	5.2	49.11	11	49.34	49.20	-5.8	2,396	-0.24%
2024/10/18	1	47.50	3	47.67	47.30	-2	2,478	-0.08%
2024/10/17	0	0.00	1	47.80	47.70	-1	2,553	-0.04%
2024/10/15	1	47.10	38	47.13	47.00	-37	2,665	-1.39%
2024/10/14	0.6	46.04	50	46.48	46.80	-49.4	2,755	-1.79%
2024/10/11	0.4	46.03	0	0.00	45.70	0.4	2,823	0.01%
2024/10/09	35.1	46.56	27	47.24	46.15	8.1	2,913	0.28%
2024/10/08	11	47.05	18	47.27	47.45	-7	2,978	-0.24%
2024/10/07	10	47.30	0	0.00	47.35	10	3,213	0.31%
2024/10/04	64	47.58	7	47.94	47.30	57	3,310	1.72%
2024/10/01	9	48.12	12	48.12	47.95	-3	3,373	-0.09%
2024/09/30	45.9	48.71	15	48.88	48.05	30.9	3,510	0.88%
2024/09/27	24.9	47.61	40	47.71	49.00	-15.1	3,606	-0.42%
2024/09/26	29	46.79	39	46.96	46.70	-10	3,888	-0.26%
2024/09/25	21	44.85	60	45.10	45.00	-39	3,989	-0.98%
2024/09/24	21	44.77	0	0.00	44.40	21	4,112	0.51%
2024/09/20	0.4	44.88	11	44.91	44.50	-10.6	4,420	-0.24%
2024/09/19	1	44.60	2.3	44.80	45.20	-1.3	4,510	-0.03%
2024/09/18	10	45.20	2	44.75	44.55	8	4,632	0.17%
2024/09/16	26	45.51	4	45.41	45.15	22	4,746	0.46%
2024/09/13	1	44.05	10	43.85	44.05	-9	4,976	-0.18%
2024/09/12	0	43.40	2	43.40	43.45	-2	5,104	-0.04%
2024/09/11	1	42.91	0	0.00	43.20	1	5,271	0.02%
2024/09/10	0	0.00	27	43.08	42.85	-27	5,492	-0.49%
2024/09/09	4.1	42.91	4	43.28	43.60	0.1	5,555	0.00%
2024/09/06	4	43.73	1	43.60	43.45	3	5,572	0.05%
2024/09/05	14	44.12	21.2	44.40	43.85	-7.2	5,606	-0.13%
2024/09/04	34.2	43.75	0	0.00	43.90	34.2	5,678	0.60%
2024/09/03	10	46.17	1.8	45.82	45.75	8.2	5,863	0.14%
2024/09/02	2.5	47.10	0	0.00	46.25	2.5	6,032	0.04%
2024/08/30	14.5	46.58	2	46.53	46.85	12.5	6,332	0.20%
2024/08/29	25.1	45.51	1	45.45	45.55	24.1	6,353	0.38%
2024/08/28	1	46.20	1	46.60	46.00	0	6,416	0.00%
2024/08/27	2.2	46.11	1	45.80	46.25	1.2	6,494	0.02%
2024/08/23	3	46.57	3	46.75	46.90	0	6,499	0.00%
2024/08/21	1	47.15	6	46.98	46.70	-5	6,503	-0.08%
2024/08/20	3.1	47.90	6	47.78	47.80	-2.9	6,473	-0.04%
2024/08/19	1.2	46.83	4	46.93	47.20	-2.8	6,470	-0.04%
2024/08/16	1	46.50	2	46.60	46.60	-1	6,461	-0.02%
2024/08/15	0	46.13	1	46.15	46.25	-1	6,445	-0.01%
2024/08/14	0	0.00	1.5	46.15	45.90	-1.5	6,449	-0.02%
2024/08/13	1	45.40	0	0.00	45.90	1	6,444	0.02%
2024/08/12	2	45.15	2	45.33	45.55	0	6,453	0.00%
2024/08/09	5	45.22	7	45.19	45.20	-2	6,470	-0.03%
2024/08/08	0	44.95	2	45.05	44.75	-2	6,492	-0.03%
2024/08/07	3.6	45.63	3	45.15	45.75	0.6	6,524	0.01%
2024/08/06	2.1	42.30	1	42.56	43.60	1.1	6,495	0.02%
2024/08/05	11.4	42.98	2.1	44.19	42.80	9.3	6,406	0.15%
2024/08/02	9.3	48.29	3.1	48.14	47.55	6.2	6,280	0.10%
2024/08/01	6.4	50.23	4	50.29	50.30	2.4	6,234	0.04%
2024/07/31	2.1	50.11	1.1	50.32	50.00	1.1	6,191	0.02%
2024/07/30	7.2	49.68	6.2	49.90	50.20	1	6,162	0.02%
2024/07/29	10.3	50.92	10	50.48	50.30	0.3	6,096	0.01%
2024/07/26	9.2	52.21	5	51.94	51.60	4.2	6,017	0.07%
2024/07/23	3	52.83	6.3	52.90	52.80	-3.2	5,965	-0.05%
2024/07/22	10.5	52.24	7.5	51.97	52.00	3.1	5,932	0.05%
2024/07/19	27.4	54.97	11	55.41	53.50	16.4	5,783	0.28%
2024/07/18	7	56.33	2	56.80	56.60	5	5,650	0.09%
2024/07/17	10.1	56.96	15.5	56.78	56.40	-5.4	5,580	-0.10%
2024/07/16	3.4	56.74	2.1	57.06	56.10	1.3	5,503	0.02%
2024/07/15	19	57.59	12.3	57.28	57.10	6.7	5,475	0.12%
2024/07/12	8.3	56.13	10	56.08	55.70	-1.7	5,370	-0.03%
2024/07/11	5.1	55.70	11.2	56.09	55.50	-6.1	5,298	-0.11%
2024/07/10	9.8	56.32	11	56.58	56.50	-1.2	5,216	-0.02%
2024/07/09	47.8	57.82	38	56.54	57.10	9.8	5,139	0.19%
2024/07/08	23	58.56	2.4	58.42	58.30	20.6	4,903	0.42%
2024/07/05	20.6	58.20	16.4	58.32	57.60	4.3	4,802	0.09%
2024/07/04	8.9	57.32	13.4	58.31	58.10	-4.5	4,728	-0.10%
2024/07/03	40	58.00	27.4	58.52	57.90	12.6	4,582	0.28%
2024/07/02	36.9	57.45	42.8	57.89	58.00	-5.9	4,428	-0.13%
2024/07/01	38.8	55.07	27.1	55.58	55.80	11.7	4,059	0.29%
2024/06/28	10.2	53.81	27.2	54.33	54.40	-17	3,890	-0.44%
2024/06/27	35.3	54.50	42.6	53.97	52.90	-7.3	3,756	-0.19%
2024/06/26	29	54.85	17.2	54.95	54.10	11.8	3,630	0.32%
2024/06/25	24.3	53.23	19.2	53.29	55.00	5.1	3,442	0.15%
2024/06/24	56.4	55.14	28	55.04	54.40	28.4	3,347	0.85%
2024/06/21	12.6	54.96	15.5	55.06	55.00	-2.9	3,227	-0.09%
2024/06/20	32.3	54.49	67.8	54.63	54.70	-35.5	3,100	-1.15%
2024/06/19	37.4	52.44	5.2	52.78	52.20	32.2	2,846	1.13%
2024/06/18	17.2	52.97	31.2	52.94	52.60	-14.1	2,723	-0.52%
2024/06/17	14.8	51.67	44.4	51.74	52.40	-29.6	2,569	-1.15%
2024/06/14	8	48.93	8.1	49.05	49.40	-0.1	2,355	0.00%
2024/06/13	2	47.50	0	0.00	47.10	2	2,302	0.09%
2024/06/12	18.3	47.70	6	47.93	47.45	12.3	2,309	0.53%
2024/06/11	39.2	48.81	18.7	48.97	48.15	20.5	2,278	0.90%
2024/06/07	93.3	48.51	98.6	48.74	48.40	-5.3	2,273	-0.24%
2024/06/06	60.2	50.62	69.1	50.78	50.50	-8.9	2,080	-0.43%
2024/06/05	48.7	50.27	66.9	50.21	50.80	-18.2	1,907	-0.95%
2024/06/04	4.1	47.65	19.2	47.48	47.25	-15.1	1,630	-0.93%
2024/06/03	19.5	47.60	23.6	47.75	47.35	-4.1	1,594	-0.26%
2024/05/31	24	47.00	13	46.97	47.15	11	1,528	0.72%
2024/05/30	10	45.13	0	0.00	45.40	10	1,452	0.69%
2024/05/29	0	0.00	2.2	45.30	45.15	-2.2	1,455	-0.15%
2024/05/28	3	45.38	17	44.86	45.20	-14	1,458	-0.96%
2024/05/27	2	44.60	1	44.75	44.60	1	1,507	0.07%
2024/05/24	0.1	45.40	4	45.04	45.00	-3.9	1,516	-0.25%
2024/05/23	5	45.30	16	45.38	45.40	-11	1,525	-0.72%
2024/05/22	4	45.64	0	0.00	45.35	4	1,511	0.27%
2024/05/21	3.1	45.90	5	46.15	45.75	-1.9	1,516	-0.13%
2024/05/20	0	0.00	4	45.75	46.00	-4	1,516	-0.26%
2024/05/17	2	45.85	26.9	46.13	46.00	-24.9	1,511	-1.64%
2024/05/16	29	45.06	0	0.00	44.90	29	1,513	1.92%
2024/05/15	3	44.78	5	44.75	44.75	-2	1,503	-0.13%
2024/05/14	2.1	45.70	66	45.46	45.40	-63.9	1,494	-4.28%
2024/05/13	9	46.12	52.5	46.05	46.10	-43.5	1,461	-2.97%
2024/05/10	14.1	45.03	14	44.84	45.05	0.1	1,418	0.01%
2024/05/09	8.2	45.17	82	45.16	45.30	-73.8	1,405	-5.25%
2024/05/08	6.3	44.83	117	44.65	44.65	-110.7	1,382	-8.01%	大賣/鉅額交易
2024/05/07	17	43.68	79	43.91	43.95	-62	1,368	-4.53%
2024/05/06	41	43.54	14	43.76	43.55	27	1,372	1.97%
2024/05/03	7	43.71	17	43.66	43.55	-10	1,409	-0.71%
2024/05/02	3	43.42	4	43.50	43.65	-1	1,469	-0.07%
2024/04/30	10	43.45	34	43.74	43.45	-24	1,525	-1.57%
2024/04/29	28	43.43	60.2	43.53	43.60	-32.2	1,581	-2.04%
2024/04/26	113	43.14	0	0.00	42.95	113	1,590	7.10%	大買/鉅額交易
2024/04/25	0	43.46	3.9	43.40	43.35	-3.9	1,585	-0.24%
2024/04/24	4.4	43.68	13.6	43.98	43.85	-9.2	1,599	-0.57%
2024/04/23	1.7	43.48	111.2	43.88	43.40	-109.5	1,628	-6.72%	大賣/鉅額交易
2024/04/22	5	42.75	20	42.90	42.50	-15	1,682	-0.89%
2024/04/19	25	42.11	18.6	42.08	42.00	6.4	1,681	0.38%
2024/04/18	6	43.08	10.2	43.10	43.05	-4.2	1,680	-0.25%
2024/04/17	14.4	42.92	1	43.05	42.95	13.4	1,683	0.79%
2024/04/16	30.1	42.68	0.4	42.92	42.50	29.7	1,679	1.77%
2024/04/15	1.2	43.46	0.8	43.77	43.20	0.4	1,671	0.02%
2024/04/12	12.5	43.85	1	43.80	43.80	11.5	1,663	0.69%
2024/04/11	13.7	44.47	0	0.00	44.25	13.7	1,656	0.83%
2024/04/10	1	45.00	26.3	44.94	44.75	-25.3	1,650	-1.53%
2024/04/09	3	44.53	19	44.82	44.30	-16	1,641	-0.97%
2024/04/08	13	43.98	45	44.00	44.35	-32	1,619	-1.98%
2024/04/03	0	0.00	1	43.00	43.10	-1	1,609	-0.06%
2024/04/02	1	43.50	2	43.50	43.50	-1	1,615	-0.06%
2024/04/01	1.4	43.50	0	0.00	43.50	1.4	1,632	0.09%
2024/03/29	13	43.20	0.1	43.40	43.25	12.9	1,641	0.79%
2024/03/28	0	0.00	1	43.45	43.50	-1	1,647	-0.06%
2024/03/27	0	0.00	1.4	43.63	43.45	-1.4	1,648	-0.08%
2024/03/26	33	43.50	6	43.89	43.15	27	1,658	1.63%
2024/03/25	0	0.00	5.4	43.66	43.50	-5.4	1,656	-0.32%
2024/03/22	0	43.25	0.3	43.20	43.35	-0.3	1,652	-0.02%
2024/03/21	6	43.08	12.8	43.25	43.30	-6.8	1,654	-0.41%
2024/03/20	0.9	42.55	3.3	42.60	42.50	-2.3	1,656	-0.14%
2024/03/19	0	0.00	7.2	42.68	42.70	-7.2	1,644	-0.44%
2024/03/18	9.9	42.51	4	42.10	42.65	5.9	1,641	0.36%
2024/03/15	39	43.19	3.9	43.31	42.85	35.1	1,628	2.16%
2024/03/14	2.3	43.44	1.1	43.46	43.75	1.2	1,593	0.08%
2024/03/13	42.1	43.38	23	43.21	43.35	19.1	1,580	1.21%
2024/03/12	40.2	44.89	4.3	44.81	44.80	35.9	1,519	2.37%
2024/03/11	13	45.08	0	0.00	45.15	13	1,509	0.86%
2024/03/08	24.9	45.62	28	46.59	45.15	-3.1	1,515	-0.20%
2024/03/07	8.5	45.84	13	45.86	46.40	-4.5	1,496	-0.30%
2024/03/06	62.8	46.67	5.9	46.88	46.40	56.9	1,496	3.80%
2024/03/05	52	46.76	5.1	47.11	46.80	46.9	1,495	3.14%
2024/03/04	101	47.08	2.4	47.28	47.00	98.6	1,491	6.61%	大買/
2024/03/01	115.5	47.32	15	47.37	47.35	100.5	1,489	6.75%	大買/
2024/02/29	10.7	47.75	155.7	47.39	47.55	-145	1,500	-9.66%	大賣/鉅額交易
2024/02/27	47	46.27	71	46.87	46.30	-24	1,446	-1.66%
2024/02/26	3.1	45.86	4.6	45.80	46.50	-1.5	1,435	-0.10%
2024/02/23	52.9	45.66	2	45.70	45.65	50.9	1,418	3.59%
2024/02/22	95.5	45.94	8	46.16	45.75	87.5	1,409	6.21%
2024/02/21	40.1	46.35	15	46.34	46.15	25.1	1,399	1.79%
2024/02/20	1	46.80	4	47.10	46.70	-3	1,390	-0.22%
2024/02/19	4.2	47.39	2	47.30	47.30	2.2	1,391	0.16%
2024/02/16	3.1	46.42	36	46.26	46.40	-32.9	1,381	-2.38%
2024/02/15	0	0.00	2	46.30	46.55	-2	1,390	-0.14%
2024/02/05	36.6	45.46	2	45.50	45.45	34.6	1,458	2.37%
2024/02/02	7.1	45.55	0	0.00	45.45	7.1	1,474	0.48%
2024/02/01	8.2	46.16	47	46.13	46.10	-38.9	1,469	-2.64%
2024/01/31	10	45.82	3	45.50	45.65	7	1,479	0.47%
2024/01/30	35	46.16	0	45.90	45.60	35	1,490	2.35%
2024/01/26	5.2	46.97	2	46.80	46.20	3.2	1,496	0.21%
2024/01/25	26.3	47.93	25.6	48.10	47.60	0.7	1,468	0.05%
2024/01/24	18.7	48.37	21.4	48.43	48.35	-2.7	1,421	-0.19%
2024/01/23	16.7	46.90	7.5	47.16	47.55	9.2	1,389	0.66%
2024/01/22	0	0.00	5.3	46.61	46.25	-5.3	1,370	-0.39%
2024/01/19	1	45.45	1.2	45.90	45.70	-0.2	1,393	-0.02%
2024/01/18	18.1	45.66	14	45.54	45.70	4.1	1,390	0.30%
2024/01/17	3	46.13	4.1	45.59	45.20	-1.1	1,391	-0.08%
2024/01/16	7	46.25	11.1	46.39	46.65	-4.1	1,365	-0.30%
2024/01/15	1.4	45.07	8	44.95	45.10	-6.6	1,302	-0.51%
2024/01/12	2.1	44.90	23.7	45.14	44.90	-21.5	1,293	-1.67%
2024/01/11	0	0.00	3	43.75	44.25	-3	1,282	-0.23%
2024/01/10	1	43.35	8	43.25	43.25	-7	1,309	-0.53%
2024/01/09	1.1	43.80	2	44.30	43.55	-0.9	1,316	-0.07%
2024/01/08	0.1	44.40	0	0.00	44.30	0.1	1,311	0.01%
2024/01/05	0	0.00	10.1	44.23	44.40	-10.1	1,320	-0.76%
2024/01/04	0	0.00	2	44.05	44.05	-2	1,329	-0.15%
2024/01/03	11.1	44.25	6	44.50	44.10	5.1	1,332	0.38%
2024/01/02	6	44.33	0	0.00	44.35	6	1,331	0.45%
2023/12/29	11.1	44.49	0	0.00	44.30	11.1	1,337	0.83%
2023/12/28	7	44.45	0.4	44.68	44.40	6.6	1,330	0.50%
2023/12/27	2.4	44.57	0	0.00	44.60	2.4	1,318	0.18%
2023/12/26	1	44.06	2	44.00	44.40	-1	1,309	-0.07%
2023/12/25	14.8	44.03	2	44.00	43.95	12.8	1,302	0.98%
2023/12/22	3.3	44.36	0	0.00	44.30	3.3	1,292	0.26%
2023/12/21	1	44.60	0	0.00	44.45	1	1,294	0.08%
2023/12/20	2	44.90	0	0.00	44.95	2	1,284	0.16%
2023/12/19	9.7	44.80	0	0.00	44.80	9.7	1,282	0.75%
2023/12/18	4.6	45.06	0	0.00	44.90	4.6	1,284	0.36%
2023/12/15	4	45.76	0	0.00	45.25	4	1,294	0.31%
2023/12/14	1	46.15	1	46.20	45.80	0	1,290	0.00%
2023/12/13	0	0.00	2	45.93	45.70	-2	1,290	-0.16%
2023/12/12	1.5	45.87	0	0.00	45.65	1.5	1,295	0.11%
2023/12/11	1	46.20	1.1	46.49	46.20	-0.1	1,292	-0.01%
2023/12/08	1	46.50	2	46.50	46.50	-1	1,299	-0.08%
2023/12/07	5	46.63	1.2	46.86	46.45	3.8	1,303	0.29%
2023/12/06	1	46.90	5	46.75	46.50	-4	1,306	-0.31%
2023/12/05	3	45.97	6	46.18	46.00	-3	1,334	-0.22%
2023/12/04	0	0.00	12	46.62	46.60	-12	1,366	-0.88%
2023/12/01	10	46.26	8	46.20	46.05	2	1,370	0.15%
2023/11/30	2.4	45.59	1.2	45.93	45.55	1.2	1,364	0.09%
2023/11/29	0	0.00	5	45.90	45.90	-5	1,359	-0.37%
2023/11/28	1	44.85	1.1	44.94	45.40	-0.1	1,358	-0.01%
2023/11/27	6.1	45.62	2.2	45.44	45.30	3.9	1,369	0.29%
2023/11/24	1.2	44.37	3.6	44.46	44.70	-2.4	1,355	-0.18%
2023/11/23	2	44.27	0	0.00	44.15	2	1,357	0.15%
2023/11/22	1	44.05	0	0.00	44.10	1	1,372	0.07%
2023/11/21	2.1	44.20	1.1	44.16	44.30	1	1,395	0.07%
2023/11/20	0.9	44.10	5.1	44.25	44.00	-4.2	1,422	-0.30%
2023/11/17	1.1	43.81	4.2	43.80	43.65	-3.1	1,436	-0.22%
2023/11/16	8.3	43.40	14.6	43.21	43.55	-6.3	1,452	-0.44%
2023/11/15	7	42.53	1.1	42.56	42.50	5.9	1,446	0.41%
2023/11/14	14.7	42.41	0	0.00	42.30	14.7	1,456	1.01%
2023/11/13	54.2	42.32	42.1	42.21	42.35	12.1	1,475	0.82%
2023/11/10	8.3	45.83	1	45.85	45.25	7.3	1,433	0.51%
2023/11/09	7.9	45.60	0	0.00	45.50	7.9	1,466	0.54%
2023/11/08	3.5	45.96	0.1	46.10	46.00	3.4	1,665	0.20%
2023/11/07	6	45.61	0	0.00	45.75	6	1,687	0.36%
2023/11/06	1	45.30	1	44.80	45.25	0	1,751	0.00%
2023/11/03	1	45.50	0	0.00	45.25	1	1,755	0.06%
2023/11/02	0	45.60	0	0.00	45.55	0	1,799	0.00%
2023/11/01	0.3	45.51	0	0.00	45.05	0.3	1,819	0.02%
2023/10/31	1	45.50	3	45.80	45.65	-2	1,865	-0.11%
2023/10/30	3	46.88	4.1	46.78	46.50	-1.1	1,900	-0.06%
2023/10/27	6.1	46.82	20	46.38	46.90	-13.9	1,899	-0.73%
2023/10/26	2.1	45.80	0	45.80	45.65	2	1,929	0.11%
2023/10/25	0.7	46.54	13.5	46.34	46.10	-12.8	2,052	-0.62%
2023/10/24	0	45.80	5	45.90	45.85	-5	2,138	-0.23%
2023/10/23	1	45.50	5	45.65	45.40	-4	2,302	-0.17%
2023/10/20	0	0.00	0.2	45.00	45.15	-0.2	2,477	-0.01%
2023/10/19	1	44.80	12.3	45.44	45.20	-11.3	2,659	-0.43%
2023/10/18	1.5	45.04	1	45.00	44.40	0.5	2,981	0.02%
2023/10/17	1	45.50	3.2	45.70	45.45	-2.2	3,881	-0.06%
2023/10/16	1.1	45.25	3	45.33	45.30	-1.9	4,726	-0.04%
2023/10/13	4.6	45.65	33.3	45.58	45.50	-28.7	4,890	-0.59%
2023/10/12	0	45.25	10	45.38	45.50	-10	5,192	-0.19%
2023/10/11	33	45.25	3	45.33	45.10	30	5,244	0.57%
2023/10/06	7.1	45.32	5	45.50	45.35	2.1	5,278	0.04%
2023/10/05	11	45.21	0	0.00	45.20	11	5,301	0.21%
2023/10/04	6.1	45.11	3	45.15	45.05	3.1	5,341	0.06%
2023/10/03	1	46.04	0	0.00	45.60	1	5,405	0.02%
2023/10/02	1	46.05	0	0.00	46.05	1	5,507	0.02%
2023/09/28	4	46.00	2.1	46.00	45.85	1.9	5,681	0.03%
2023/09/27	1	45.25	8	45.36	45.40	-7	5,829	-0.12%
2023/09/25	10.2	45.57	0	0.00	45.55	10.2	5,912	0.17%
2023/09/22	8	45.36	1	45.50	45.35	7	5,982	0.12%
2023/09/20	13	46.09	0	0.00	45.75	13	6,132	0.21%
2023/09/19	2.2	46.80	0	0.00	46.50	2.2	6,222	0.04%
2023/09/18	0	0.00	4	46.85	46.90	-4	6,234	-0.06%
2023/09/15	2	46.40	0	0.00	46.30	2	6,255	0.03%
2023/09/12	2	46.48	4	46.60	46.60	-2	6,293	-0.03%
2023/09/11	5	46.13	1	46.35	46.20	4	6,319	0.06%
2023/09/08	12	46.15	7.1	46.27	46.25	4.9	6,346	0.08%
2023/09/07	2	51.30	4	51.45	51.50	-2	6,345	-0.03%
2023/09/06	2	51.05	1	51.50	51.40	1	6,391	0.02%
2023/09/05	1	51.30	1.8	51.31	51.30	-0.8	6,460	-0.01%
2023/09/04	1.1	51.10	0.8	51.16	51.20	0.3	6,676	0.00%
2023/09/01	4	51.30	0	0.00	51.20	4	6,906	0.06%
2023/08/31	3.8	51.13	1.3	51.15	51.40	2.5	7,055	0.04%
2023/08/30	1	51.20	13	51.22	50.90	-12	7,098	-0.17%
2023/08/29	5	49.98	0	0.00	50.40	5	7,095	0.07%
2023/08/28	2.3	49.80	0.1	49.95	49.70	2.2	7,113	0.03%
2023/08/25	0	0.00	8	50.34	50.60	-8	7,109	-0.11%
2023/08/24	9.5	49.93	6.5	50.40	49.80	3	7,096	0.04%
2023/08/23	2.1	50.20	1	50.40	50.20	1.1	7,078	0.02%
2023/08/22	2.4	50.42	27	50.61	50.40	-24.7	7,076	-0.35%
2023/08/21	2	50.65	0	0.00	50.60	2	7,071	0.03%
2023/08/18	1.3	50.48	0	0.00	50.30	1.3	7,083	0.02%
2023/08/17	5	50.90	9	50.76	51.00	-4	7,098	-0.06%
2023/08/16	11.4	50.84	0.6	51.09	50.70	10.8	7,078	0.15%
2023/08/15	11.1	51.75	11.6	51.71	51.80	-0.5	7,067	-0.01%
2023/08/14	57.3	52.05	9.5	52.15	52.00	47.8	7,037	0.68%
2023/08/11	4	58.13	51	58.35	57.70	-47	6,868	-0.68%
2023/08/10	9.5	57.51	7	57.54	57.50	2.5	6,945	0.04%
2023/08/09	1	59.30	1	59.40	59.30	0	7,020	0.00%
2023/08/08	5	59.80	8	60.01	60.00	-3	7,103	-0.04%
2023/08/07	2.1	58.63	14	59.29	59.20	-11.9	7,133	-0.17%
2023/08/04	12.4	58.02	8	58.08	58.80	4.4	7,128	0.06%
2023/08/02	6	59.30	11	59.50	59.10	-5	7,135	-0.07%
2023/08/01	4.7	60.31	3	60.30	59.80	1.7	7,140	0.02%
2023/07/31	47.7	59.60	14	59.85	59.50	33.7	7,232	0.47%
2023/07/28	68.9	60.90	128.3	61.16	60.30	-59.4	7,232	-0.82%	大賣/
2023/07/27	14.4	62.09	9.2	62.09	61.80	5.2	7,137	0.07%
2023/07/26	30.7	63.00	19.3	62.65	61.80	11.4	7,080	0.16%
2023/07/25	32.2	63.22	27.2	62.82	63.40	5.1	6,969	0.07%
2023/07/24	37.9	62.98	34	62.09	61.80	3.8	6,873	0.06%
2023/07/21	56.4	63.16	57.3	63.34	62.40	-0.9	6,799	-0.01%
2023/07/20	302.4	65.04	284	64.80	63.30	18.4	6,578	0.28%	大買/大賣/
2023/07/19	170.3	63.47	160.2	63.88	65.20	10	5,805	0.17%	大買/大賣/
2023/07/18	36.6	58.78	53	58.88	59.30	-16.4	5,037	-0.33%
2023/07/17	125.5	58.93	116.4	59.01	59.20	9.1	5,101	0.18%	大買/大賣/
2023/07/14	14	55.93	19	56.24	56.10	-5	4,918	-0.10%
2023/07/13	14	54.98	0	0.00	55.00	14	4,875	0.29%
2023/07/12	5.6	55.15	1	55.21	55.10	4.6	4,858	0.09%
2023/07/11	13.3	55.84	0	0.00	55.40	13.3	4,860	0.27%
2023/07/10	41.4	56.04	21.1	55.75	55.80	20.3	4,878	0.42%
2023/07/07	24.1	57.11	32.4	56.74	56.50	-8.3	4,817	-0.17%
2023/07/06	50.8	57.28	35	57.35	57.10	15.8	4,714	0.34%
2023/07/05	104.5	56.25	77.5	56.46	56.60	26.9	4,533	0.59%	大買/
2023/07/04	4.1	54.68	2.2	54.98	54.70	1.9	4,396	0.04%
2023/07/03	15.7	54.96	7.2	54.75	55.00	8.5	4,378	0.19%
2023/06/30	17.5	55.34	37.8	55.45	55.40	-20.2	4,329	-0.47%
2023/06/29	24.2	54.90	14	54.92	55.10	10.2	4,285	0.24%
2023/06/28	6.6	53.90	7	54.23	54.50	-0.4	4,205	-0.01%
2023/06/27	26.7	54.29	22.8	54.35	54.70	3.9	4,142	0.09%
2023/06/26	5.7	53.12	3	53.13	53.10	2.7	4,044	0.07%
2023/06/21	16	52.98	1	53.20	53.00	15	4,030	0.37%
2023/06/20	3.3	52.78	0	0.00	52.80	3.3	4,020	0.08%
2023/06/19	2.2	53.04	0	0.00	52.80	2.2	4,013	0.06%
2023/06/16	1.3	53.24	4.1	53.35	53.00	-2.8	3,998	-0.07%
2023/06/15	11.4	52.69	0	0.00	52.60	11.4	3,976	0.29%
2023/06/14	15.1	53.49	4	53.85	53.10	11.1	3,951	0.28%
2023/06/13	8.3	53.89	14	53.61	54.10	-5.7	3,929	-0.14%
2023/06/12	18.1	54.47	16.4	54.28	54.00	1.7	3,891	0.04%
2023/06/09	36.3	55.12	21	55.27	55.50	15.3	3,805	0.40%
2023/06/08	54.8	55.51	53.5	55.70	55.50	1.3	3,726	0.04%
2023/06/07	84.2	54.56	91.3	54.47	54.90	-7.1	3,511	-0.20%
2023/06/06	28.4	52.95	23.2	52.86	52.70	5.2	3,277	0.16%
2023/06/05	9.6	51.94	23.3	51.71	51.90	-13.7	3,130	-0.44%
2023/06/02	2	50.95	7	51.30	50.80	-5	3,070	-0.16%
2023/06/01	13.1	51.37	15	50.94	50.80	-1.9	3,064	-0.06%
2023/05/31	4.5	50.26	0	0.00	50.30	4.5	3,040	0.15%
2023/05/30	0.3	50.14	0	0.00	50.10	0.3	3,024	0.01%
2023/05/29	1.5	50.37	1	50.60	50.30	0.5	3,013	0.02%
2023/05/26	6.6	50.15	0	0.00	50.10	6.6	3,005	0.22%
2023/05/25	5.2	50.98	0	0.00	50.60	5.2	2,996	0.17%
2023/05/24	2.5	51.03	7.4	51.11	51.30	-5	2,984	-0.17%
2023/05/23	14.2	51.15	104	50.99	51.20	-89.8	2,968	-3.02%	大賣/
2023/05/22	1	50.20	5	50.44	50.40	-4	2,941	-0.14%
2023/05/19	11.6	49.45	9	49.53	49.70	2.6	2,925	0.09%
2023/05/18	31.1	50.08	5	49.97	50.10	26.1	2,895	0.90%
2023/05/17	66.1	50.45	0.1	50.90	50.30	66	2,870	2.30%
2023/05/16	15.4	50.35	19.3	50.70	50.50	-3.9	2,835	-0.14%
2023/05/15	29.5	48.29	11.8	48.76	49.05	17.7	2,725	0.65%
2023/05/12	11.3	49.54	157.1	51.35	52.00	-145.8	2,581	-5.65%	大賣/鉅額交易
2023/05/11	97.1	49.45	13.2	48.96	49.05	83.9	2,480	3.38%
2023/05/10	62.7	50.72	0.7	51.00	51.00	62	2,398	2.58%
2023/05/09	2.9	51.09	2.1	51.15	51.00	0.9	2,378	0.04%
2023/05/08	8	52.09	12.7	52.29	51.60	-4.7	2,322	-0.20%
2023/05/05	28.3	52.49	19.4	52.76	52.40	8.8	2,277	0.39%
2023/05/04	16.3	52.00	52.3	52.22	53.00	-36	2,150	-1.67%
2023/05/03	1	51.30	20	51.70	51.30	-19	2,072	-0.92%
2023/05/02	4.2	51.30	4	51.28	51.30	0.2	2,046	0.01%
2023/04/28	2.2	50.87	23	51.76	50.80	-20.8	2,008	-1.03%
2023/04/27	5.4	51.16	2.1	51.00	51.30	3.3	1,943	0.17%
2023/04/26	15.2	50.96	17.1	50.71	52.10	-2	1,860	-0.10%
2023/04/25	27.2	51.68	19.2	51.46	51.20	8	1,751	0.46%
2023/04/24	30.7	51.60	66.6	51.90	52.00	-35.9	1,649	-2.18%
2023/04/21	28.2	49.70	49	49.61	49.05	-20.8	1,492	-1.39%
2023/04/20	140.1	50.87	116.5	51.48	50.10	23.6	1,408	1.68%	大買/大賣/
2023/04/19	35.3	50.01	61.5	49.93	50.40	-26.2	1,181	-2.22%
2023/04/18	90.1	48.12	0	0.00	48.05	90.1	1,054	8.54%
2023/04/17	1	48.20	1	48.40	48.25	0	1,035	0.00%
2023/04/14	3.1	48.30	11	48.06	48.00	-7.9	1,014	-0.78%
2023/04/13	12.5	48.17	25.8	48.27	48.30	-13.3	993	-1.34%
2023/04/12	3	46.55	0	0.00	46.70	3	933	0.32%
2023/04/11	7	46.73	0	0.00	46.75	7	930	0.75%
2023/04/10	0	0.00	1	46.95	47.00	-1	949	-0.11%
2023/04/07	0	0.00	26.1	47.21	47.35	-26.1	1,014	-2.58%
2023/04/06	1.1	46.50	14	46.37	46.55	-12.9	1,157	-1.12%
2023/03/31	1	46.15	0.4	46.15	46.15	0.6	1,154	0.05%
2023/03/30	3	46.60	4.1	46.37	46.35	-1.1	1,149	-0.10%
2023/03/29	0	0.00	0.1	45.70	45.85	-0.1	1,130	-0.01%
2023/03/23	11.1	45.59	5	45.90	45.75	6.1	1,184	0.51%
2023/03/20	0	44.60	0.4	44.44	44.90	-0.3	1,246	-0.03%
2023/03/17	11	44.78	9	44.44	44.40	2	1,253	0.16%
2023/03/16	2	44.88	0	45.25	44.50	2	1,274	0.15%
2023/03/15	4	45.88	1.7	46.00	45.85	2.3	1,337	0.17%
2023/03/14	2	46.25	0	0.00	46.05	2	1,350	0.15%
2023/03/13	0.5	46.25	0	0.00	46.50	0.5	1,354	0.04%
2023/03/10	2	46.80	0	0.00	46.95	2	1,354	0.15%
2023/03/09	5.2	47.36	1	47.35	47.55	4.2	1,368	0.31%
2023/03/08	9.3	47.88	5	47.73	47.50	4.3	1,372	0.31%
2023/03/07	7	47.96	17	48.30	47.70	-10	1,358	-0.74%
2023/03/06	20	48.05	3	48.20	48.10	17	1,352	1.26%
2023/03/03	0	0.00	2	48.05	48.05	-2	1,346	-0.15%
2023/03/02	1.4	47.85	0	0.00	47.80	1.4	1,343	0.10%
2023/03/01	0.2	47.55	0	0.00	47.40	0.2	1,347	0.01%
2023/02/24	3	47.52	1.5	47.38	47.30	1.5	1,361	0.11%
2023/02/23	11.1	47.23	23	47.63	47.75	-11.9	1,362	-0.87%
2023/02/22	7	47.11	1.1	47.40	47.15	5.9	1,364	0.43%
2023/02/21	4.2	47.74	17	47.70	47.50	-12.8	1,362	-0.94%
2023/02/20	16	47.22	3	47.45	47.25	13	1,363	0.95%
2023/02/17	0	0.00	0	48.00	47.60	0	1,352	0.00%
2023/02/16	1.1	47.59	2	47.75	47.65	-0.9	1,372	-0.07%
2023/02/15	3	47.90	1.7	47.63	47.60	1.3	1,413	0.09%
2023/02/14	1	48.45	10	48.41	48.20	-9	1,412	-0.64%
2023/02/13	2.2	48.50	0	0.00	48.45	2.2	1,410	0.16%
2023/02/10	6	48.88	5	47.80	47.90	1	1,407	0.07%
2023/02/09	3	48.45	1	48.10	47.90	2	1,395	0.14%
2023/02/08	4	48.59	1	48.95	48.55	3	1,387	0.22%
2023/02/07	0.6	48.25	0	0.00	48.40	0.6	1,378	0.04%
2023/02/06	2.5	48.62	2.2	48.23	48.10	0.3	1,375	0.02%
2023/02/03	2.9	48.16	5.1	48.22	48.40	-2.2	1,363	-0.16%
2023/02/02	3.7	47.85	5	47.88	47.85	-1.3	1,345	-0.10%
2023/02/01	2	47.05	3	47.03	47.20	-1	1,333	-0.07%
2023/01/31	16.7	46.72	9.1	46.87	47.20	7.6	1,334	0.57%
2023/01/30	2	46.40	0	0.00	46.05	2	1,329	0.15%
2023/01/16	0	0.00	1	45.85	45.85	-1	1,332	-0.08%
2023/01/13	1	45.65	1	45.60	45.55	0	1,332	0.00%
2023/01/12	2.2	45.77	5	45.68	45.30	-2.8	1,336	-0.21%
2023/01/11	1.5	46.14	2	46.30	46.00	-0.5	1,334	-0.04%
2023/01/10	2.4	46.34	10	46.20	46.05	-7.6	1,338	-0.57%
2023/01/09	0.2	46.50	0	0.00	46.30	0.2	1,342	0.01%
2023/01/06	1.4	46.26	9	46.13	46.10	-7.6	1,340	-0.57%
2023/01/05	2.2	46.82	1	47.10	46.60	1.2	1,347	0.09%
2023/01/04	1.5	46.72	1	47.00	46.90	0.5	1,349	0.04%
2023/01/03	3.4	46.66	2	46.70	46.55	1.4	1,352	0.11%
2022/12/30	1	47.25	1.1	47.31	47.30	-0.1	1,349	-0.01%
2022/12/29	6.1	47.41	11	47.67	47.35	-4.9	1,346	-0.36%
2022/12/28	2.3	47.84	3	47.85	47.65	-0.7	1,345	-0.05%
2022/12/27	13.1	48.27	6	48.33	48.80	7.1	1,332	0.53%
2022/12/26	30.1	49.44	35.6	49.47	49.80	-5.5	1,264	-0.44%
2022/12/23	4.6	46.76	6	46.69	46.35	-1.4	1,118	-0.13%
2022/12/22	1	45.95	2	45.60	46.05	-1	1,116	-0.09%
2022/12/21	7.4	46.42	1	45.50	45.45	6.4	1,129	0.57%
2022/12/20	6.2	46.94	4	46.61	46.15	2.2	1,127	0.20%
2022/12/19	4.1	48.54	9	48.68	48.40	-4.9	1,135	-0.43%
2022/12/16	1	47.40	10	47.30	47.60	-9	1,109	-0.81%
2022/12/15	9.3	47.51	2	47.63	47.25	7.3	1,106	0.66%
2022/12/14	2	48.13	8	48.00	47.75	-6	1,117	-0.54%
2022/12/13	5.3	48.15	2.3	48.04	48.30	3	1,100	0.28%
2022/12/12	3.1	47.23	6	47.17	47.10	-2.9	1,058	-0.27%
2022/12/09	7.6	47.00	3	47.27	46.85	4.6	1,050	0.44%
2022/12/08	10.3	47.10	3	47.08	47.20	7.3	1,046	0.69%
2022/12/07	9	47.35	17	47.41	47.35	-8	1,031	-0.78%
2022/12/06	9	45.48	7	46.11	45.00	2	958	0.21%
2022/12/05	3	45.75	0	0.00	46.25	3	962	0.31%
2022/12/02	1	45.60	2	45.58	45.65	-1	1,002	-0.10%
2022/12/01	3.2	44.97	2.3	44.86	46.10	0.9	1,045	0.09%
2022/11/30	1	44.05	2	44.25	44.45	-1	1,048	-0.10%
2022/11/29	0.4	43.67	1	43.85	43.90	-0.7	1,066	-0.06%
2022/11/28	2	43.63	0	0.00	43.70	2	1,084	0.18%
2022/11/25	0	0.00	21	43.84	43.65	-21	1,101	-1.91%
2022/11/24	39	44.00	38	44.03	43.95	1	1,159	0.09%
2022/11/23	16.2	44.41	3	44.00	44.35	13.2	1,174	1.13%
2022/11/22	18.3	44.25	32	44.12	43.50	-13.7	1,187	-1.15%
2022/11/21	2	43.98	11	44.15	44.15	-9	1,186	-0.76%
2022/11/18	0.4	43.72	3	43.50	43.45	-2.7	1,195	-0.22%
2022/11/17	30.1	43.15	2	43.35	43.30	28.1	1,201	2.34%
2022/11/16	7	43.11	5.4	42.93	42.90	1.6	1,203	0.14%
2022/11/15	2	43.58	1	43.50	43.35	1	1,210	0.08%
2022/11/14	7.2	43.03	29	42.72	43.35	-21.8	1,217	-1.79%
2022/11/11	13	44.12	30	43.86	43.50	-17	1,197	-1.42%
2022/11/10	5.2	45.20	6	45.03	44.95	-0.8	1,156	-0.07%
2022/11/09	5.4	44.78	2	44.90	44.95	3.4	1,161	0.29%
2022/11/08	2	44.35	2.1	44.55	44.50	-0.1	1,174	-0.01%
2022/11/07	0.1	43.80	0	0.00	44.20	0.1	1,180	0.01%
2022/11/04	0	0.00	0.1	43.90	43.85	-0.1	1,188	-0.01%
2022/11/03	1	44.20	0.6	44.29	44.15	0.4	1,195	0.03%
2022/11/02	12.2	44.33	1	44.35	44.35	11.2	1,195	0.93%
2022/11/01	1	43.85	0	0.00	43.60	1	1,195	0.08%
2022/10/31	0.1	43.64	0	0.00	43.55	0.1	1,197	0.01%
2022/10/28	0.2	43.40	0	0.00	43.20	0.2	1,203	0.02%
2022/10/27	10	43.25	10.1	43.55	43.70	-0.1	1,209	0.00%
2022/10/26	1	42.90	6.1	42.66	43.05	-5.1	1,213	-0.42%
2022/10/25	4.3	43.59	2	43.80	43.35	2.3	1,208	0.19%
2022/10/24	7.1	44.55	5.2	44.99	44.30	1.9	1,210	0.16%
2022/10/21	0	0.00	2	44.60	44.40	-2	1,223	-0.16%
2022/10/20	2	44.70	0.3	44.65	44.85	1.7	1,229	0.14%
2022/10/19	5.4	45.71	0	0.00	45.35	5.4	1,239	0.44%
2022/10/17	3.3	44.85	2	45.40	45.70	1.3	1,270	0.10%
2022/10/14	2.5	45.97	5.3	45.96	45.75	-2.8	1,269	-0.22%
2022/10/13	0	0.00	2	45.25	45.15	-2	1,271	-0.16%
2022/10/12	3.6	46.86	5	46.98	46.75	-1.4	1,260	-0.11%
2022/10/11	4	46.09	0	0.00	46.45	4	1,258	0.32%
2022/10/07	0.1	47.55	0	0.00	47.25	0.1	1,258	0.00%
2022/10/06	1	46.40	1.1	46.71	47.00	-0.1	1,255	0.00%
2022/10/05	0.6	46.80	6.1	47.39	46.55	-5.5	1,259	-0.44%
2022/10/04	1	45.95	1.1	46.16	46.25	-0.1	1,257	-0.01%
2022/10/03	1.3	45.92	0	0.00	45.90	1.3	1,251	0.10%
2022/09/30	12	44.59	54	45.76	46.00	-42	1,252	-3.35%
2022/09/29	44	45.75	2	45.83	45.60	42	1,239	3.39%
2022/09/28	3.1	45.17	10	45.35	45.35	-6.9	1,237	-0.56%
2022/09/27	0	46.10	1	46.15	47.10	-1	1,226	-0.08%
2022/09/26	8.1	47.09	5	45.90	46.40	3.1	1,230	0.25%
2022/09/23	4.1	48.78	5	48.35	48.35	-0.9	1,226	-0.08%
2022/09/22	2.2	49.10	1	49.25	49.40	1.2	1,249	0.09%
2022/09/21	5.3	49.86	1	49.35	49.35	4.3	1,278	0.34%
2022/09/20	1.1	50.21	1	50.10	50.10	0.1	1,263	0.01%
2022/09/19	5	50.32	1	50.10	50.10	4	1,276	0.31%
2022/09/16	1	51.30	1	51.10	51.30	0	1,293	0.00%
2022/09/15	0.2	51.75	0.1	52.20	51.60	0.1	1,297	0.01%
2022/09/14	1	51.60	1	51.70	51.90	0	1,299	0.00%
2022/09/13	3.1	51.82	1	51.80	51.90	2.1	1,290	0.16%
2022/09/12	6.2	51.75	4	51.95	51.90	2.2	1,305	0.17%
2022/09/08	2.5	51.80	11.2	51.82	52.20	-8.7	1,287	-0.67%
2022/09/07	4.6	60.50	2	60.25	60.60	2.6	1,246	0.21%
2022/09/06	4.2	61.48	5.4	61.63	60.80	-1.2	1,199	-0.10%
2022/09/05	3	62.50	11	62.50	62.20	-8	1,181	-0.68%
2022/09/02	2	62.80	6	63.05	62.80	-4	1,166	-0.34%
2022/09/01	2	62.55	5.1	62.60	62.60	-3.1	1,157	-0.26%
2022/08/31	12.4	63.74	11.1	63.48	62.90	1.3	1,144	0.11%
2022/08/30	1.2	62.25	2	62.85	62.80	-0.8	1,088	-0.07%
2022/08/29	3.8	61.34	3	62.03	62.00	0.8	1,066	0.07%
2022/08/26	3.6	61.89	0	62.20	61.70	3.6	1,042	0.35%
2022/08/25	1	62.30	1	61.80	61.70	0	1,038	0.00%
2022/08/24	7.2	61.76	1.4	62.01	61.90	5.8	1,032	0.56%
2022/08/23	2.3	61.24	4	60.80	61.00	-1.7	1,019	-0.17%
2022/08/22	8.3	61.84	11	61.73	61.50	-2.7	1,017	-0.27%
2022/08/19	2	60.95	0	0.00	61.10	2	1,003	0.20%
2022/08/18	2.1	60.61	3	60.77	60.50	-0.9	991	-0.09%
2022/08/16	9	60.60	4.2	60.73	60.60	4.8	983	0.49%
2022/08/15	0.5	60.60	9	60.12	60.30	-8.5	975	-0.87%
2022/08/12	9.6	59.03	1	59.40	59.40	8.6	957	0.89%
2022/08/11	1.2	59.10	10	58.60	58.90	-8.8	949	-0.93%
2022/08/10	10	58.15	3	58.20	58.10	7	944	0.74%
2022/08/09	3.1	57.94	6	58.00	58.00	-2.9	937	-0.31%
2022/08/08	1.3	57.13	1.4	57.53	57.90	-0.1	940	-0.01%
2022/08/05	1.3	57.37	0	0.00	57.60	1.3	956	0.13%
2022/08/04	4	57.25	0	0.00	57.00	4	973	0.41%
2022/08/03	1.3	57.56	0	0.00	57.70	1.3	969	0.13%
2022/08/02	0	0.00	3	58.17	58.10	-3	970	-0.31%
2022/08/01	1	58.80	1	58.90	58.70	0	977	0.00%
2022/07/29	0	58.80	1	58.70	58.60	-1	986	-0.10%
2022/07/28	0	0.00	3	59.40	58.30	-3	995	-0.30%
2022/07/26	2	59.20	0	0.00	59.50	2	982	0.20%
2022/07/25	10	59.74	18	59.39	59.60	-8	973	-0.82%
2022/07/22	0	0.00	4	58.13	57.90	-4	938	-0.43%
2022/07/21	4.1	57.68	0	0.00	58.10	4.1	963	0.43%
2022/07/20	1.3	57.70	3	57.67	57.80	-1.8	973	-0.18%
2022/07/19	5.3	57.50	0	0.00	57.40	5.3	1,012	0.52%
2022/07/18	0	0.00	2	57.35	57.30	-2	1,047	-0.19%
2022/07/15	2.2	56.96	2	56.95	57.00	0.2	1,111	0.02%
2022/07/14	2	57.15	1	57.40	57.50	1	1,128	0.09%
2022/07/13	0	0.00	1	57.60	57.20	-1	1,170	-0.09%
2022/07/12	1.2	57.22	0	0.00	57.10	1.2	1,343	0.09%
2022/07/11	0	0.00	2	58.30	58.30	-2	1,347	-0.15%
2022/07/08	1	57.90	0	0.00	58.00	1	1,354	0.07%
2022/07/07	2.3	57.36	2	57.80	57.80	0.3	1,354	0.02%
2022/07/06	6	58.43	2	58.50	57.20	4	1,360	0.29%
2022/07/05	1	57.50	0	0.00	58.10	1	1,361	0.07%
2022/07/04	10.5	57.51	2	58.00	57.40	8.5	1,359	0.63%
2022/07/01	16	59.00	5	58.68	58.10	11	1,361	0.81%
2022/06/30	8.2	60.63	7	60.14	60.20	1.2	1,344	0.09%
2022/06/29	1.1	61.89	4	61.73	62.00	-3	1,318	-0.22%
2022/06/28	1	60.65	2	60.90	60.40	-1	1,288	-0.08%
2022/06/27	3.2	60.53	2	60.85	60.80	1.2	1,298	0.09%
2022/06/24	0	0.00	1	60.20	60.50	-1	1,306	-0.08%
2022/06/23	9.3	59.11	0	0.00	58.50	9.3	1,288	0.72%
2022/06/22	2	59.10	0	0.00	58.90	2	1,294	0.15%
2022/06/21	0.1	59.00	9	58.99	59.60	-8.9	1,314	-0.68%
2022/06/20	10	59.99	10	59.15	58.60	0	1,380	0.00%
2022/06/17	2	59.20	0	0.00	59.00	2	1,356	0.15%
2022/06/16	4	59.93	5	59.88	59.50	-1	1,367	-0.07%
2022/06/15	2	59.15	3	59.17	59.00	-1	1,367	-0.07%
2022/06/14	3.1	58.57	1	59.10	59.10	2.1	1,368	0.15%
2022/06/13	0.2	60.30	0.4	60.50	60.00	-0.2	1,352	-0.01%
2022/06/10	2.7	60.81	0	0.00	60.80	2.7	1,343	0.20%
2022/06/09	1.2	60.58	3	60.50	60.50	-1.8	1,336	-0.14%
2022/06/08	0	0.00	2	60.50	60.10	-2	1,330	-0.15%
2022/06/07	2	59.65	0	0.00	60.10	2	1,327	0.15%
2022/06/06	0	0.00	2	59.75	59.70	-2	1,335	-0.15%
2022/06/02	0	0.00	2.1	59.90	59.50	-2.1	1,357	-0.15%
2022/06/01	5.4	60.47	2.1	60.45	60.20	3.3	1,369	0.24%
2022/05/31	3	59.43	1	59.50	59.90	2	1,360	0.15%
2022/05/30	3	59.13	0	0.00	59.40	3	1,357	0.22%
2022/05/27	2.1	58.95	2	58.85	58.80	0.1	1,357	0.00%
2022/05/26	1	58.60	0	0.00	58.70	1	1,365	0.07%
2022/05/25	0.2	58.60	1	58.60	58.50	-0.8	1,367	-0.06%
2022/05/23	0.3	59.10	0	0.00	59.00	0.3	1,380	0.02%
2022/05/20	1	58.90	1	58.90	58.90	0	1,397	0.00%
2022/05/19	0	0.00	1	58.60	58.80	-1	1,427	-0.07%
2022/05/18	2.4	59.10	1	59.10	59.10	1.4	1,427	0.10%
2022/05/17	1	58.80	0	0.00	58.60	1	1,435	0.07%
2022/05/16	1	58.80	1	59.30	58.50	0	1,452	0.00%
2022/05/13	0	0.00	4	58.10	58.60	-4	1,450	-0.28%
2022/05/12	5.7	59.24	0	0.00	58.30	5.7	1,433	0.40%
2022/05/11	2	60.85	0.4	60.30	59.90	1.6	1,421	0.11%
2022/05/10	0.4	59.70	1.2	59.13	60.30	-0.8	1,420	-0.05%
2022/05/09	2.6	60.28	1.5	59.80	59.60	1.1	1,425	0.08%
2022/05/06	8.5	61.38	1	61.20	61.00	7.5	1,425	0.53%
2022/05/05	5.3	61.77	45.8	61.63	61.70	-40.5	1,442	-2.81%
2022/05/04	0.8	62.26	1.7	62.66	62.10	-0.9	1,430	-0.06%
2022/05/03	2.6	62.81	4	62.60	62.50	-1.4	1,428	-0.10%
2022/04/29	0	62.70	0.3	63.20	63.30	-0.3	1,433	-0.02%
2022/04/28	3.4	62.85	0	0.00	62.70	3.4	1,437	0.24%
2022/04/27	8.6	62.82	9	62.57	62.70	-0.4	1,438	-0.03%
2022/04/26	4.3	63.84	2.1	63.90	63.40	2.2	1,409	0.16%
2022/04/25	7.7	64.53	11.1	63.94	63.60	-3.4	1,392	-0.25%
2022/04/22	5.4	65.99	5.4	65.80	65.70	0	1,352	0.00%
2022/04/21	22.8	66.13	10	66.25	66.20	12.8	1,327	0.96%
2022/04/20	0.1	64.00	2.6	64.36	64.80	-2.5	1,270	-0.20%
2022/04/19	5.8	64.40	12.1	64.67	64.40	-6.2	1,257	-0.49%
2022/04/18	22.7	66.55	27.9	66.19	65.80	-5.2	1,217	-0.43%
2022/04/15	2.1	63.03	1.5	63.20	63.20	0.7	1,043	0.06%
2022/04/14	4.6	62.96	7	63.09	62.90	-2.4	1,040	-0.23%
2022/04/13	0.7	62.42	10.3	62.23	62.20	-9.6	1,037	-0.92%
2022/04/12	5	62.10	0.3	62.30	62.30	4.8	1,042	0.46%
2022/04/11	0.1	62.50	4	63.15	62.60	-4	1,037	-0.38%
2022/04/08	1.5	62.60	0.2	62.73	63.00	1.3	1,035	0.13%
2022/04/07	0.3	62.67	17.1	62.10	62.30	-16.8	1,033	-1.62%
2022/04/06	0	63.20	13.1	63.07	63.40	-13.1	1,029	-1.27%
2022/04/01	0.2	62.40	0.6	62.86	62.40	-0.4	1,021	-0.04%
2022/03/31	0.1	62.50	0	0.00	62.60	0.1	1,019	0.01%
2022/03/30	3	63.07	1.1	63.11	62.80	1.9	1,045	0.18%
2022/03/29	22.4	63.46	7.4	63.41	63.50	15	1,053	1.42%
2022/03/28	0.6	62.28	3	62.37	62.80	-2.4	1,038	-0.23%
2022/03/25	0.7	62.54	2.2	62.75	62.40	-1.5	1,028	-0.14%
2022/03/24	8	62.61	61.4	62.56	62.70	-53.4	1,018	-5.24%
2022/03/23	30.4	61.63	13.1	62.01	62.20	17.3	997	1.73%
2022/03/22	0.5	60.23	1	60.00	60.50	-0.5	934	-0.06%
2022/03/21	0.3	60.30	10	60.19	60.40	-9.8	939	-1.04%
2022/03/18	4	59.35	56	59.39	59.00	-52	942	-5.52%
2022/03/17	0	0.00	3	58.50	58.70	-3	939	-0.32%
2022/03/16	2	57.70	1	57.90	57.70	1	939	0.11%
2022/03/15	1	58.20	0	0.00	57.80	1	943	0.11%
2022/03/14	0.1	58.50	2	58.80	58.50	-1.9	953	-0.20%
2022/03/11	0	0.00	5	58.24	58.10	-5	958	-0.52%
2022/03/10	0.1	57.90	2	58.10	58.10	-1.9	963	-0.20%
2022/03/09	0.1	57.00	15	56.97	57.00	-15	967	-1.54%
2022/03/08	16	56.15	4	56.25	55.70	12	983	1.22%
2022/03/07	1	57.10	151	57.22	57.10	-150	977	-15.35%	大賣/鉅額交易
2022/03/04	0	0.00	15	59.20	59.10	-15	968	-1.55%
2022/03/03	0	0.00	5	59.70	59.60	-5	987	-0.51%
2022/03/02	0.4	59.20	2	59.60	59.30	-1.6	1,003	-0.16%
2022/03/01	33.1	58.90	1	59.10	59.30	32.1	1,004	3.19%
2022/02/25	22	58.85	0	0.00	58.80	22	1,000	2.20%
2022/02/24	5	58.90	2	59.20	58.70	3	1,008	0.30%
2022/02/23	9	60.13	0	0.00	60.10	9	1,005	0.90%
2022/02/22	4.1	60.05	4	61.00	60.00	0.1	1,019	0.00%
2022/02/21	0.1	61.30	65.1	61.49	61.30	-65	1,012	-6.42%
2022/02/18	1.2	60.42	1.3	60.24	60.40	0	991	0.00%
2022/02/17	29	60.45	0	0.00	60.60	29	999	2.90%
2022/02/16	1	60.50	22	61.40	61.00	-21	1,031	-2.04%
2022/02/15	4	60.23	9	60.41	60.10	-5	1,058	-0.47%
2022/02/14	2.3	60.21	3.1	59.85	60.20	-0.8	1,074	-0.08%
2022/02/11	9	60.70	2	61.10	60.60	7	1,082	0.65%
2022/02/10	2	60.85	2	61.25	61.10	0	1,107	0.00%
2022/02/09	0	0.00	8.1	61.22	61.10	-8.1	1,117	-0.72%
2022/02/08	1	60.30	34.1	60.54	60.80	-33.1	1,139	-2.91%
2022/02/07	22.5	59.55	10.1	59.54	59.70	12.4	1,149	1.08%
2022/01/26	1.1	57.33	0	0.00	57.60	1.1	1,176	0.09%
2022/01/25	2	57.00	1	57.10	57.10	1	1,224	0.08%
2022/01/24	3	56.73	0	0.00	57.00	3	1,278	0.23%
2022/01/21	7.4	57.80	2.3	57.94	58.00	5.1	1,432	0.36%
2022/01/20	2	58.20	1	58.30	58.10	1	1,431	0.07%
2022/01/19	1.1	58.50	0	0.00	58.50	1.1	1,436	0.07%
2022/01/18	0.1	59.10	0	0.00	59.10	0.1	1,437	0.00%
2022/01/17	2.1	59.30	7	59.44	59.30	-4.9	1,442	-0.34%
2022/01/14	11.2	58.14	1	58.20	58.40	10.2	1,445	0.71%
2022/01/13	2	59.00	4.1	58.97	59.10	-2.1	1,448	-0.15%
2022/01/12	10	58.70	0	0.00	58.70	10	1,462	0.68%
2022/01/11	0.2	59.20	0	0.00	59.10	0.2	1,459	0.01%
2022/01/10	0.1	59.50	1	59.10	59.50	-1	1,476	-0.06%
2022/01/07	4	59.70	5	59.72	59.50	-1	1,501	-0.07%
2022/01/06	1	60.00	0	0.00	60.00	1	1,499	0.07%
2022/01/05	24.3	60.07	4.2	60.13	59.90	20.1	1,506	1.33%
2022/01/04	2.1	60.16	1	60.30	60.10	1.1	1,502	0.07%
2022/01/03	4.4	60.31	0	0.00	60.20	4.4	1,502	0.29%
2021/12/30	2.1	60.50	1	60.70	60.50	1.1	1,508	0.07%
2021/12/29	13.7	60.68	3.3	60.90	60.40	10.4	1,519	0.68%
2021/12/28	10	60.80	0	0.00	61.00	10	1,531	0.65%
2021/12/27	13	60.94	1	61.10	60.90	12	1,551	0.77%
2021/12/24	4	61.23	2	61.20	61.00	2	1,546	0.13%
2021/12/23	4	62.25	5	62.68	62.60	-1	1,519	-0.07%
2021/12/22	0	0.00	11.2	61.99	61.80	-11.2	1,497	-0.75%
2021/12/21	1	61.20	2	61.40	61.30	-1	1,497	-0.07%
2021/12/20	0	0.00	3	61.47	61.30	-3	1,505	-0.20%
2021/12/17	7	60.84	9	60.81	60.50	-2	1,503	-0.13%
2021/12/16	2.2	61.32	3.1	61.31	61.20	-0.9	1,507	-0.06%
2021/12/15	8	61.34	8.1	61.67	61.60	-0.1	1,508	-0.01%
2021/12/14	1	61.80	2	61.70	61.30	-1	1,524	-0.07%
2021/12/13	0	0.00	2	62.00	61.90	-2	1,528	-0.13%
2021/12/10	0	0.00	5.1	62.08	61.90	-5.1	1,536	-0.33%
2021/12/09	1	61.95	3	62.37	61.70	-2	1,579	-0.13%
2021/12/08	2	61.80	3.2	62.17	61.80	-1.2	1,633	-0.07%
2021/12/07	18	61.51	1	61.70	61.70	17	1,654	1.03%
2021/12/06	0	0.00	1	62.30	62.10	-1	1,678	-0.06%
2021/12/03	4	61.78	13.2	61.95	62.10	-9.2	1,721	-0.53%
2021/12/02	5.2	62.12	48	61.90	61.70	-42.8	1,766	-2.42%
2021/12/01	3	61.21	2	61.60	61.10	1	1,793	0.06%
2021/11/30	0	0.00	2	61.80	62.50	-2	1,883	-0.11%
2021/11/29	3	61.10	2	61.45	61.10	1	1,903	0.05%
2021/11/26	5	62.04	16.1	62.71	62.30	-11.1	1,916	-0.58%
2021/11/25	6	62.18	0	0.00	62.00	6	1,910	0.31%
2021/11/24	5	61.78	0	0.00	62.20	5	1,921	0.26%
2021/11/23	2.3	62.11	0	0.00	61.70	2.3	1,938	0.12%
2021/11/22	15	62.29	0	0.00	62.30	15	1,931	0.78%
2021/11/19	12	62.65	9	62.30	62.30	3	1,924	0.16%
2021/11/18	1.1	62.82	23.4	63.53	63.50	-22.3	1,917	-1.16%
2021/11/17	5	62.38	0	0.00	62.60	5	1,913	0.26%
2021/11/16	2.3	63.04	4	63.00	62.70	-1.7	1,923	-0.09%
2021/11/15	22	61.90	22.5	62.48	62.60	-0.5	1,931	-0.03%
2021/11/12	13.1	63.17	4.4	63.15	62.80	8.7	1,901	0.46%
2021/11/11	2.1	64.66	12.1	64.78	64.20	-10	1,889	-0.53%
2021/11/10	7	64.10	1	64.20	64.50	6	1,975	0.30%
2021/11/09	33.2	64.35	12	64.60	64.20	21.2	1,971	1.07%
2021/11/08	26.1	65.30	4	65.20	65.20	22.1	1,974	1.12%
2021/11/05	0.2	65.53	6.3	65.73	65.40	-6.1	1,983	-0.31%
2021/11/04	5.7	66.62	3	66.63	66.30	2.7	1,988	0.13%
2021/11/03	5.6	66.63	23.7	66.57	66.60	-18.1	1,983	-0.91%
2021/11/02	30.3	65.37	22.5	65.68	65.50	7.8	1,956	0.40%
2021/11/01	10.4	65.50	5	65.14	65.30	5.4	1,930	0.28%
2021/10/29	28.7	67.10	71.5	67.00	66.50	-42.8	1,919	-2.23%
2021/10/28	0	0.00	5.1	65.20	65.20	-5.1	1,832	-0.28%
2021/10/26	10	58.90	11	59.20	59.30	-1	1,907	-0.05%
2021/10/25	1.1	58.52	0	0.00	58.60	1.1	1,949	0.06%
2021/10/22	20	58.74	2	58.70	58.60	18	1,967	0.92%
2021/10/21	10	59.30	1.5	59.30	59.00	8.5	1,980	0.43%
2021/10/20	1	59.80	0	60.00	59.40	1	1,992	0.05%
2021/10/19	1	60.60	4.6	59.84	60.60	-3.6	1,985	-0.18%
2021/10/18	5.2	58.92	1.3	58.97	58.90	3.9	1,974	0.20%
2021/10/15	9	58.58	15	59.14	59.40	-6	1,994	-0.30%
2021/10/14	1	57.30	54.1	58.10	59.80	-53.1	2,034	-2.61%
2021/10/13	17	55.79	1.9	55.85	55.70	15.1	2,034	0.74%
2021/10/12	8	56.16	6	56.30	55.80	2	2,032	0.10%
2021/10/08	0	0.00	1	57.30	57.00	-1	2,063	-0.05%
2021/10/07	3	57.13	14	57.23	57.30	-11	2,085	-0.53%
2021/10/06	2	57.65	0	0.00	56.60	2	2,101	0.10%
2021/10/05	15.1	56.76	3	56.80	57.70	12.1	2,115	0.57%
2021/10/04	14	58.21	3	57.47	57.20	11	2,120	0.52%
2021/10/01	32.3	60.15	2	59.40	59.40	30.3	2,110	1.44%
2021/09/30	1.1	60.73	0.1	61.00	60.90	1	2,098	0.05%
2021/09/29	3	60.83	3.1	60.94	60.70	-0.1	2,104	0.00%
2021/09/28	1.1	61.87	3	61.57	61.50	-1.9	2,122	-0.09%
2021/09/27	35	61.58	0.7	62.36	61.70	34.4	2,137	1.61%
2021/09/24	4	62.25	3	62.03	61.90	1	2,150	0.05%
2021/09/23	1	62.00	0	0.00	61.80	1	2,166	0.05%
2021/09/22	6	61.25	1	61.40	61.10	5	2,179	0.23%
2021/09/17	6	62.27	3	62.30	62.20	3	2,179	0.14%
2021/09/16	7	62.63	0	0.00	62.50	7	2,184	0.32%
2021/09/15	19	63.58	4	63.70	63.40	15	2,172	0.69%
2021/09/14	5	64.46	2.2	64.79	64.30	2.8	2,165	0.13%
2021/09/13	19	64.34	17.8	64.15	64.80	1.2	2,168	0.06%
2021/09/10	11.3	71.59	0.8	71.53	71.60	10.5	2,159	0.49%
2021/09/09	2.9	71.00	2	71.35	71.10	0.9	2,118	0.04%
2021/09/08	8.1	72.51	6	72.64	71.70	2	2,105	0.10%
2021/09/07	5.5	72.24	2.9	71.97	73.00	2.6	2,105	0.13%
2021/09/06	7.2	72.19	6.5	71.28	71.10	0.7	2,104	0.03%
2021/09/03	6.1	72.71	5.1	72.94	73.00	0.9	2,136	0.04%
2021/09/02	3.3	72.31	34.3	72.60	72.50	-31	2,150	-1.44%
2021/09/01	3	71.07	8	71.18	71.50	-5	2,102	-0.24%
2021/08/31	2	71.05	8.6	71.19	71.00	-6.6	2,162	-0.30%
2021/08/30	4.1	70.30	5.1	70.34	70.40	-1	2,211	-0.05%
2021/08/27	4.2	70.08	4	70.30	69.80	0.2	2,328	0.01%
2021/08/26	6.1	69.63	4	69.65	70.00	2.1	2,569	0.08%
2021/08/25	2	68.60	0	0.00	69.00	2	2,724	0.07%
2021/08/24	3	68.13	0	0.00	68.00	3	2,740	0.11%
2021/08/23	4.2	68.01	3	68.00	68.00	1.2	2,785	0.04%
2021/08/20	6	67.37	0	0.00	67.30	6	2,841	0.21%
2021/08/19	24	68.52	1	68.80	67.50	23	2,879	0.80%
2021/08/18	2	68.30	4.9	67.96	69.00	-2.9	2,896	-0.10%
2021/08/17	4	68.52	2.1	69.01	68.00	1.9	2,964	0.06%
2021/08/16	11.2	69.28	11.1	69.30	68.90	0.1	3,071	0.00%
2021/08/13	59.2	70.27	17.3	70.78	69.40	41.9	3,210	1.30%
2021/08/12	2.1	68.01	4.8	68.46	68.50	-2.8	3,172	-0.09%
2021/08/11	16.3	68.23	4.7	68.11	68.50	11.6	3,241	0.36%
2021/08/10	11.1	69.52	2.6	69.41	69.30	8.5	3,262	0.26%
2021/08/09	13.3	70.99	6.3	71.87	70.60	7	3,322	0.21%
2021/08/06	19.3	70.97	1.1	71.00	70.90	18.2	3,325	0.55%
2021/08/05	3.2	71.07	5	71.02	70.50	-1.8	3,412	-0.05%
2021/08/04	7.1	71.20	9	71.38	71.30	-1.9	3,534	-0.05%
2021/08/03	12.1	71.46	6	71.38	70.90	6.1	3,530	0.17%
2021/08/02	15	71.57	22.1	71.60	71.70	-7.1	3,501	-0.20%
2021/07/30	38	70.63	44.4	70.38	70.20	-6.4	3,434	-0.19%
2021/07/29	23	70.02	12.1	69.68	70.20	10.9	3,366	0.32%
2021/07/28	17	68.09	2	68.15	67.90	15	3,334	0.45%
2021/07/27	1	69.30	3	69.23	68.60	-2	3,358	-0.06%
2021/07/26	6	68.43	7.2	68.67	69.20	-1.2	3,370	-0.04%
2021/07/23	4.4	68.10	6	68.28	68.00	-1.6	3,370	-0.05%
2021/07/22	1	67.80	3	68.27	68.20	-2	3,386	-0.06%
2021/07/21	9.5	68.61	22	68.46	67.80	-12.5	3,397	-0.37%
2021/07/20	26	69.99	24.1	69.34	69.10	1.9	3,385	0.06%
2021/07/19	9.5	68.53	15.1	68.70	69.40	-5.6	3,345	-0.17%
2021/07/16	2	68.70	5	68.66	68.50	-3	3,372	-0.09%
2021/07/15	15.1	68.96	30	68.87	68.90	-15	3,405	-0.44%
2021/07/14	16	67.37	18.1	67.64	67.30	-2.1	3,396	-0.06%
2021/07/13	12	67.05	9	67.33	66.60	3	3,398	0.09%
2021/07/12	5	66.88	3	67.99	66.60	2	3,405	0.06%
2021/07/09	6.9	67.25	4.1	67.22	67.20	2.8	3,407	0.08%
2021/07/08	4.2	67.85	2	68.10	67.80	2.2	3,449	0.06%
2021/07/07	5	68.50	5	68.84	68.00	0	3,507	0.00%
2021/07/06	2	68.45	2	68.80	68.50	0	3,619	0.00%
2021/07/05	4	68.28	4	68.70	68.50	0	3,651	0.00%
2021/07/02	3.4	68.41	0	0.00	68.20	3.4	3,644	0.09%
2021/07/01	15	69.29	3	70.10	68.70	12	3,652	0.33%
2021/06/30	0.1	69.30	13	69.27	69.80	-12.9	3,669	-0.35%
2021/06/29	5	68.90	6	69.12	68.40	-1	3,684	-0.03%
2021/06/28	0	0.00	3	68.67	68.70	-3	3,719	-0.08%
2021/06/25	2.1	68.62	8	69.10	68.60	-5.9	3,892	-0.15%
2021/06/24	0	0.00	2	69.00	68.90	-2	3,913	-0.05%
2021/06/23	2	68.80	2	69.00	68.70	0	3,913	0.00%
2021/06/22	6	69.03	3	69.07	68.70	3	3,920	0.08%
2021/06/21	9	69.02	7.2	69.82	68.80	1.9	3,946	0.05%
2021/06/18	7	70.17	3.2	70.48	70.50	3.8	3,920	0.10%
2021/06/17	5	69.68	4	69.80	70.00	1	3,925	0.03%
2021/06/16	1	70.20	6	70.38	70.10	-5	3,921	-0.13%
2021/06/15	7	70.81	17.5	70.68	70.60	-10.5	3,925	-0.27%
2021/06/11	33	71.68	27	72.83	71.20	6	3,909	0.15%
2021/06/10	10.3	72.63	10	72.56	72.90	0.3	3,849	0.01%
2021/06/09	9.3	72.46	14	72.29	72.20	-4.7	3,801	-0.12%
2021/06/08	40.9	72.78	28.1	72.82	72.80	12.8	3,766	0.34%
2021/06/07	12	71.79	10	71.94	71.90	2	3,702	0.05%
2021/06/04	22.1	72.31	86.1	72.37	71.50	-64	3,661	-1.75%
2021/06/03	112.5	72.13	51.6	72.68	72.30	60.9	3,561	1.71%	大買/
2021/06/02	61	69.88	36.7	70.02	70.50	24.3	3,363	0.72%
2021/06/01	6.1	67.45	7	67.84	67.90	-0.9	3,305	-0.03%
2021/05/31	8	67.68	1.1	67.73	67.70	6.9	3,309	0.21%
2021/05/28	15.1	69.23	9	69.30	68.90	6.1	3,293	0.19%
2021/05/27	4.2	68.07	5	68.60	69.30	-0.8	3,257	-0.02%
2021/05/26	5	68.20	18	68.49	67.90	-13	3,227	-0.40%
2021/05/25	73	67.90	10	67.54	67.60	63	3,215	1.96%
2021/05/24	37	69.63	23	69.13	69.40	14	3,149	0.44%
2021/05/21	41.6	69.01	170.3	68.76	70.00	-128.7	3,067	-4.20%	大賣/鉅額交易
2021/05/20	44	67.22	47	67.18	66.30	-3	2,964	-0.10%
2021/05/19	44.3	67.05	87	67.09	66.30	-42.8	2,942	-1.45%
2021/05/18	34.1	65.09	38	65.67	66.70	-3.9	2,892	-0.13%
2021/05/17	34.2	66.48	62.1	66.56	65.80	-27.9	2,854	-0.98%
2021/05/14	68.2	65.32	54	65.58	65.20	14.2	2,782	0.51%
2021/05/13	139	66.45	61	67.15	64.70	78	2,752	2.83%	大買/
2021/05/12	85.2	66.82	47	66.96	66.30	38.2	2,655	1.44%
2021/05/11	35	63.31	13	63.71	62.80	22	2,507	0.88%
2021/05/10	2	65.30	75	64.85	64.90	-73	2,494	-2.93%
2021/05/07	0.2	63.50	22	63.30	63.50	-21.9	2,488	-0.88%
2021/05/06	10	62.33	13	61.96	61.80	-3	2,484	-0.12%
2021/05/05	52	62.76	9	63.10	62.50	43	2,473	1.74%
2021/05/04	77	63.53	12	63.23	63.00	65	2,469	2.63%
2021/05/03	5.2	66.95	13	67.42	65.00	-7.8	2,461	-0.32%
2021/04/29	3	67.07	3.1	67.71	66.90	-0.1	2,474	-0.01%
2021/04/28	12	67.00	7	67.09	67.00	5	2,486	0.20%
2021/04/27	2.3	66.74	15	67.73	67.70	-12.8	2,511	-0.51%
2021/04/26	6	67.03	1	67.10	66.90	5	2,499	0.20%
2021/04/23	48	66.92	6	67.02	67.10	42	2,497	1.68%
2021/04/22	102	67.83	0	0.00	67.30	102	2,517	4.05%	大買/鉅額交易
2021/04/21	23	69.55	17	69.88	69.30	6	2,482	0.24%
2021/04/20	8	69.81	18	69.97	69.60	-10	2,479	-0.40%
2021/04/19	9	69.58	27	69.85	69.50	-18	2,484	-0.73%
2021/04/16	2.3	69.40	32	69.55	69.40	-29.7	2,488	-1.20%
2021/04/15	10	69.41	13	69.56	69.40	-3	2,491	-0.12%
2021/04/14	73	68.41	16	69.11	68.70	57	2,503	2.28%
2021/04/13	8	70.32	32	70.25	69.30	-24	2,498	-0.96%
2021/04/12	16.1	70.39	108.4	70.27	70.50	-92.3	2,447	-3.77%	大賣/
2021/04/09	8.2	68.66	18	68.51	68.50	-9.8	2,364	-0.41%
2021/04/08	2	67.80	2	67.70	68.00	0	2,345	0.00%
2021/04/07	14	68.03	12	67.82	67.80	2	2,339	0.09%
2021/04/06	34	67.48	5	67.54	67.20	29	2,337	1.24%
2021/04/01	27.2	67.81	9	68.07	68.10	18.2	2,337	0.78%
2021/03/31	4.1	68.53	6	68.95	68.40	-1.9	2,354	-0.08%
2021/03/30	33.2	70.52	91	71.51	69.60	-57.8	2,324	-2.49%
2021/03/29	1	68.00	16	68.84	68.80	-15	2,177	-0.69%
2021/03/26	29	68.33	1	68.30	68.30	28	2,220	1.26%
2021/03/25	3	68.97	29	68.99	68.10	-26	2,349	-1.11%
2021/03/24	30	69.52	36	69.40	69.20	-6	2,399	-0.25%
2021/03/23	33	68.23	20	68.79	68.00	13	2,398	0.54%
2021/03/22	44	68.47	22.1	68.01	68.00	21.9	2,477	0.88%
2021/03/19	13	69.02	17	68.88	68.90	-4	2,505	-0.16%
2021/03/18	8.2	69.07	21	68.85	68.80	-12.9	2,661	-0.48%
2021/03/17	40	68.05	30	68.57	68.00	10	2,662	0.38%
2021/03/16	6	68.07	6	68.32	67.90	0	2,643	0.00%
2021/03/15	0	0.00	1	68.10	67.60	-1	2,651	-0.04%
2021/03/12	12	67.76	1	68.60	67.80	11	2,683	0.41%
2021/03/11	18	68.21	19	68.37	68.30	-1	2,683	-0.04%
2021/03/10	24	68.64	33	69.43	68.70	-9	2,677	-0.34%
2021/03/09	19	67.77	11.2	68.09	68.20	7.8	2,652	0.29%
2021/03/08	10.4	68.66	11	68.95	68.00	-0.7	2,651	-0.02%
2021/03/05	14	68.17	40.1	69.04	69.60	-26.1	2,625	-0.99%
2021/03/04	9.9	66.97	11.1	67.47	67.40	-1.2	2,552	-0.05%
2021/03/03	2	67.30	17	67.85	66.60	-15	2,542	-0.59%
2021/03/02	9.5	67.39	22	67.33	66.20	-12.5	2,520	-0.50%
2021/02/26	20	65.59	23	66.64	67.30	-3	2,531	-0.12%
2021/02/25	23	66.80	8.1	66.57	66.40	14.9	2,645	0.56%
2021/02/24	1	66.50	6	66.08	66.00	-5	2,635	-0.19%
2021/02/23	16.5	65.92	34	66.05	65.70	-17.5	2,627	-0.67%
2021/02/22	8	67.43	17	67.47	67.80	-9	2,606	-0.35%
2021/02/19	8	65.18	40.1	65.20	65.50	-32.1	2,577	-1.25%
2021/02/18	11	63.84	16	63.43	64.10	-5	2,572	-0.19%
2021/02/17	0	0.00	2	61.00	61.60	-2	2,578	-0.08%
2021/02/05	2	62.10	6.2	62.08	61.60	-4.2	2,731	-0.16%
2021/02/04	2	62.30	3	62.70	62.50	-1	2,734	-0.04%
2021/02/03	3	61.60	3	61.37	61.90	0	2,748	0.00%
2021/02/02	14	60.75	1	60.79	60.50	13	2,776	0.47%
2021/02/01	1	60.30	2	60.60	60.30	-1	2,792	-0.04%
2021/01/29	3	61.03	3	61.07	60.10	0	2,800	0.00%
2021/01/28	14	61.70	3	61.70	61.50	11	2,836	0.39%
2021/01/26	3	62.33	9	61.76	61.80	-6	2,843	-0.21%
2021/01/25	5	61.58	7.3	61.79	63.20	-2.3	2,854	-0.08%
2021/01/22	4	59.78	17.3	60.04	59.50	-13.3	2,833	-0.47%
2021/01/21	3	61.53	7	62.29	60.40	-4	2,807	-0.14%
2021/01/20	10	62.39	9.7	62.05	61.90	0.4	2,806	0.01%
2021/01/19	1	64.70	0	64.70	64.70	1	2,780	0.03%
2021/01/15	16	64.68	3.1	64.74	64.50	12.9	2,791	0.46%
2021/01/14	3	65.60	2.1	65.41	65.70	0.9	2,763	0.03%
2021/01/13	19.6	66.21	16	65.96	65.60	3.6	2,757	0.13%
2021/01/12	10	67.28	10	67.27	66.50	0	2,734	0.00%
2021/01/11	24	68.43	1	68.10	67.70	23	2,712	0.85%
2021/01/08	14	69.44	6	69.32	69.30	8	2,700	0.30%
2021/01/07	8.2	70.04	20	70.10	70.00	-11.8	2,697	-0.44%
2021/01/06	0.7	69.43	3	69.53	69.20	-2.3	2,705	-0.09%
2021/01/05	5	68.58	4	68.53	68.60	1	2,685	0.04%
2021/01/04	22	68.79	7	69.86	69.00	15	2,693	0.56%
2020/12/31	4	69.33	17	69.45	69.30	-13	2,673	-0.49%
2020/12/30	1	69.00	0	0.00	68.80	1	2,662	0.04%
2020/12/29	3	68.90	2	68.65	68.50	1	2,675	0.04%
2020/12/28	16	68.93	5.1	69.22	68.80	10.9	2,706	0.40%
2020/12/25	32	69.66	15	69.55	69.10	17	2,697	0.63%
2020/12/24	13	69.53	4	70.00	69.70	9	2,662	0.34%
2020/12/23	14	69.84	7	70.40	69.20	7	2,695	0.26%
2020/12/22	49	71.99	53	70.90	69.10	-4	2,812	-0.14%
2020/12/21	44	73.50	55	73.77	73.60	-11	2,816	-0.39%
2020/12/18	20	71.62	45.1	71.42	72.20	-25.1	2,733	-0.92%
2020/12/17	63	70.37	12	70.53	70.40	51	2,781	1.83%
2020/12/16	24	69.85	53	70.45	70.30	-29	2,804	-1.04%
2020/12/15	29	69.24	2.1	69.07	68.60	26.9	2,823	0.95%
2020/12/14	19.4	69.80	42	69.47	69.70	-22.6	2,821	-0.80%
2020/12/11	5	65.76	0	0.00	66.40	5	2,751	0.18%
2020/12/10	5	65.88	1	65.70	65.30	4	2,785	0.14%
2020/12/09	3.3	65.88	0.1	65.80	65.70	3.2	2,850	0.11%
2020/12/08	7.4	66.57	44	67.03	66.80	-36.6	3,115	-1.17%
2020/12/07	2	65.00	13	65.02	65.00	-11	3,206	-0.34%
2020/12/04	15	66.25	17	65.62	65.50	-2	3,541	-0.06%
2020/12/03	46	66.12	0	0.00	66.10	46	3,898	1.18%
2020/12/02	18	66.42	2	67.10	66.40	16	4,002	0.40%
2020/12/01	1	67.40	10.3	67.38	67.50	-9.3	4,057	-0.23%
2020/11/30	3	66.03	17.1	66.99	66.60	-14.1	4,107	-0.34%
2020/11/27	1.1	65.42	4	65.95	65.60	-2.9	4,143	-0.07%
2020/11/26	6	65.30	2	65.30	65.20	4	4,291	0.09%
2020/11/25	7.6	65.37	5	66.06	65.20	2.6	4,430	0.06%
2020/11/24	23	65.82	9.3	65.48	65.90	13.8	4,646	0.30%
2020/11/23	3	68.30	1	68.97	68.30	2	5,065	0.04%
2020/11/20	12	68.29	3	68.27	68.20	9	5,194	0.17%
2020/11/19	16	68.38	12	68.58	68.60	4	5,278	0.07%
2020/11/18	8.4	68.65	2	68.65	68.00	6.4	5,427	0.12%
2020/11/17	2	68.60	11	68.72	68.60	-9	5,460	-0.16%
2020/11/16	5.3	69.48	9.5	69.72	69.40	-4.2	5,590	-0.07%
2020/11/13	35.8	70.20	53.3	70.00	69.40	-17.5	5,688	-0.31%
2020/11/12	1.2	66.43	0	0.00	66.50	1.2	5,652	0.02%
2020/11/11	4	66.50	19	66.88	67.00	-15	5,685	-0.26%
2020/11/10	7	66.70	10	67.23	66.20	-3	5,770	-0.05%
2020/11/09	11	66.81	1	67.20	66.00	10	5,801	0.17%
2020/11/06	3.3	66.80	5.3	66.81	66.80	-2	5,841	-0.03%
2020/11/05	20	66.54	62	66.23	66.70	-42	5,945	-0.71%
2020/11/04	2	64.40	0	0.00	64.60	2	5,980	0.03%
2020/11/03	6	64.65	4	64.88	64.60	2	6,023	0.03%
2020/11/02	13	63.15	2	63.65	64.00	11	6,111	0.18%
2020/10/30	3	63.50	2	63.30	63.00	1	6,242	0.02%
2020/10/29	2	63.20	4	63.28	64.00	-2	6,320	-0.03%
2020/10/28	4.1	63.90	6	64.40	64.00	-1.9	6,466	-0.03%
2020/10/27	4	65.35	4.1	65.18	65.20	-0.1	6,532	0.00%
2020/10/26	0.1	66.00	1.1	67.05	65.70	-1	6,598	-0.02%
2020/10/23	4	66.73	5	66.96	66.50	-1	6,813	-0.01%
2020/10/22	3	66.87	1.1	66.79	66.40	1.9	7,089	0.03%
2020/10/21	2	67.65	3	67.43	67.20	-1	7,348	-0.01%
2020/10/20	1	67.90	1	67.90	67.30	0	7,552	0.00%
2020/10/19	2.9	67.26	3.1	67.31	67.50	-0.2	7,781	0.00%
2020/10/16	14	67.61	13	67.48	66.80	1	8,161	0.01%
2020/10/15	3.1	68.23	0.2	68.30	68.20	2.8	8,492	0.03%
2020/10/14	5	69.28	21	69.16	69.50	-16	9,027	-0.18%
2020/10/13	5	67.88	26.2	67.62	67.60	-21.2	9,587	-0.22%
2020/10/12	15	67.53	3.4	67.50	66.70	11.6	10,028	0.12%
2020/10/08	3.3	68.83	7	69.03	68.60	-3.7	10,561	-0.04%
2020/10/07	14.1	68.93	4	69.15	68.80	10.1	11,234	0.09%
2020/10/06	1	69.60	2.2	69.59	69.40	-1.2	12,083	-0.01%
2020/10/05	11.1	69.13	10.2	69.25	69.50	0.9	13,363	0.01%
2020/09/30	20	67.61	19	67.80	68.20	1	13,773	0.01%
2020/09/29	5	67.28	8.2	67.22	66.90	-3.2	14,061	-0.02%
2020/09/28	9	67.50	30	67.51	67.80	-21	14,310	-0.15%
2020/09/25	24	66.72	31.2	66.87	65.40	-7.2	14,487	-0.05%
2020/09/24	23	69.39	29.4	69.29	68.70	-6.4	14,653	-0.04%
2020/09/23	9	71.10	10	71.32	71.10	-1	15,065	-0.01%
2020/09/22	45	72.42	45	72.32	71.10	0	15,679	0.00%
2020/09/21	24	73.73	19.2	73.83	73.40	4.8	15,669	0.03%
2020/09/18	22	73.05	16	73.34	73.30	6	15,890	0.04%
2020/09/17	15.2	74.29	10.5	74.31	74.00	4.7	16,052	0.03%
2020/09/16	15	74.40	5	74.98	73.90	10	16,156	0.06%
2020/09/15	6	75.58	4	75.73	75.40	2	16,259	0.01%
2020/09/14	43.4	74.58	29	74.44	74.90	14.4	16,342	0.09%
2020/09/11	85	75.93	45.3	75.31	74.90	39.7	16,494	0.24%
2020/09/10	14.5	79.40	24.7	80.00	78.70	-10.2	16,355	-0.06%
2020/09/09	64	80.04	42	79.91	79.60	22	16,316	0.13%
2020/09/08	51	81.98	74.2	81.64	83.50	-23.1	16,168	-0.14%
2020/09/07	34	79.26	39	79.08	78.00	-5	15,895	-0.03%
2020/09/04	16	78.16	12	78.47	77.70	4	15,958	0.03%
2020/09/03	14	79.35	21	78.58	78.40	-7	16,095	-0.04%
2020/09/02	19	79.34	21	79.62	78.90	-2	16,323	-0.01%
2020/09/01	41	81.16	39	81.38	80.10	2	16,713	0.01%
2020/08/31	43	80.81	33	81.15	80.30	10	16,969	0.06%
2020/08/28	97.1	82.03	88	82.45	80.90	9.1	17,536	0.05%
2020/08/27	103	80.85	107.3	80.97	82.90	-4.3	17,363	-0.02%	大買/大賣/
2020/08/26	8.1	75.98	29	75.94	76.60	-20.9	17,055	-0.12%
2020/08/25	25	74.76	16	74.80	74.90	9	16,943	0.05%
2020/08/24	30	74.83	42.1	75.03	74.60	-12.1	16,877	-0.07%
2020/08/21	5	72.50	8	72.46	73.00	-3	16,766	-0.02%
2020/08/20	28	71.67	47	72.03	72.50	-19	16,894	-0.11%
2020/08/19	24	74.69	40	74.77	74.00	-16	16,832	-0.10%
2020/08/18	68.1	74.08	58	74.13	73.90	10.1	16,815	0.06%
2020/08/17	8	71.81	7	71.84	71.90	1	16,849	0.01%
2020/08/14	27	71.61	24	71.88	71.60	3	17,034	0.02%
2020/08/13	107	70.38	24	70.45	69.70	83	17,018	0.49%	大買/
2020/08/12	30	71.31	33	71.16	71.20	-3	16,978	-0.02%
2020/08/11	64	72.08	25	71.98	71.30	39	16,935	0.23%
2020/08/10	23	73.89	15	74.06	73.70	8	16,836	0.05%
2020/08/07	7	73.46	11	73.40	73.10	-4	16,780	-0.02%
2020/08/06	21.1	74.12	57	74.27	73.60	-35.9	16,737	-0.21%
2020/08/05	77	77.01	58	77.46	77.60	19	16,642	0.11%
2020/08/04	28	76.64	32	77.39	76.20	-4	16,504	-0.02%
2020/08/03	66	77.39	53	76.99	77.20	13	16,429	0.08%
2020/07/31	49	75.01	45	74.89	74.60	4	16,285	0.02%
2020/07/30	46	74.50	38	74.43	74.40	8	16,278	0.05%
2020/07/29	91	74.55	92	74.53	73.50	-1	16,244	-0.01%
2020/07/28	87	73.26	97	73.34	73.10	-10	16,024	-0.06%
2020/07/27	69	73.66	69	73.43	72.50	0	15,749	0.00%
2020/07/24	47	77.14	43	77.05	75.70	4	15,487	0.03%
2020/07/23	72	80.63	61	80.08	79.30	11	15,306	0.07%
2020/07/22	120	82.77	136	82.78	81.60	-16	15,082	-0.11%	大買/大賣/
2020/07/21	94	81.01	81	81.08	80.40	13	14,698	0.09%
2020/07/20	131	77.30	146	77.02	79.80	-15	14,369	-0.10%	大買/大賣/
2020/07/17	146	81.60	108.2	81.41	78.20	37.8	13,837	0.27%	大買/大賣/
2020/07/16	141	88.25	135	88.28	86.80	6	13,266	0.05%	大買/大賣/
2020/07/15	160	88.30	140	88.70	86.60	20	12,856	0.16%	大買/大賣/
2020/07/14	167.5	88.43	208	88.51	87.60	-40.5	12,313	-0.33%	大買/大賣/
2020/07/13	263.5	94.39	226.5	94.06	90.40	37	11,629	0.32%	大買/大賣/
2020/07/10	514	91.82	497	91.68	92.10	17	10,778	0.16%	大買/大賣/
2020/07/09	126	83.14	95.2	84.66	86.40	30.8	9,478	0.32%	大買/
2020/07/08	69	78.24	71	78.23	78.60	-2	9,022	-0.02%
2020/07/07	77	77.03	103	76.07	75.60	-26	8,707	-0.30%	大賣/
2020/07/06	91.3	80.38	54	79.82	79.50	37.3	8,444	0.44%
2020/07/03	72	79.73	57.1	79.82	79.30	14.9	8,218	0.18%
2020/07/02	115.1	80.01	111	80.08	79.20	4.1	7,905	0.05%	大買/大賣/
2020/07/01	129	78.77	118.1	78.60	80.90	10.9	7,421	0.15%	大買/大賣/
2020/06/30	30.1	74.47	37	74.56	75.00	-6.9	6,760	-0.10%
2020/06/29	66	76.12	65	75.85	74.10	1	6,690	0.01%
2020/06/24	56	76.62	48	76.87	73.60	8	6,415	0.12%
2020/06/23	18.2	77.79	7	78.36	77.50	11.2	6,160	0.18%
2020/06/22	33	75.50	31.1	74.71	77.00	1.9	6,017	0.03%
2020/06/19	24	78.78	30	80.76	78.00	-6	5,827	-0.10%
2020/06/18	70.1	80.59	67	80.26	80.90	3.1	5,686	0.05%
2020/06/17	11	78.85	4	78.15	77.80	7	5,480	0.13%
2020/06/16	12	78.09	29	79.16	77.10	-17	5,344	-0.32%
2020/06/15	32	78.40	10	78.47	78.50	22	5,279	0.42%
2020/06/12	8	74.41	13	71.67	75.00	-5	5,111	-0.10%
2020/06/11	20	78.79	30	76.94	73.60	-10	5,070	-0.20%
2020/06/10	36	80.45	14	80.37	80.10	22	4,906	0.45%
2020/06/09	106	75.60	82.3	76.03	76.60	23.7	4,727	0.50%	大買/
2020/06/08	147	81.43	96	81.21	78.00	51	4,441	1.15%	大買/
2020/06/05	106.1	77.10	80.4	77.01	78.00	25.7	3,973	0.65%	大買/
2020/06/04	88	75.99	88.6	76.26	76.40	-0.6	3,565	-0.02%
2020/06/03	0	0.00	4	69.50	69.50	-4	2,872	-0.14%
2020/06/02	17	59.62	41	61.23	63.20	-24	2,848	-0.84%
2020/06/01	7	57.83	3	57.97	57.50	4	2,612	0.15%
2020/05/29	4	57.18	2	57.20	57.80	2	2,580	0.08%
2020/05/28	10	57.26	7	57.86	56.40	3	2,555	0.12%
2020/05/27	62	57.94	35	58.19	58.00	27	2,500	1.08%
2020/05/26	28	58.46	18	58.27	57.80	10	2,303	0.43%
2020/05/25	24	56.38	38	56.98	57.30	-14	2,206	-0.63%
2020/05/22	51	56.43	41	56.73	56.40	10	2,100	0.48%
2020/05/21	67	55.83	43	56.58	57.80	24	1,941	1.24%
2020/05/20	14.6	52.86	55	52.23	52.60	-40.4	1,730	-2.33%
2020/05/19	10	50.88	4	51.03	51.30	6	1,706	0.35%
2020/05/18	8.1	50.70	4	50.75	50.70	4.1	1,686	0.24%
2020/05/15	5	49.23	6	48.86	49.65	-1	1,666	-0.06%
2020/05/14	12	50.90	11	49.91	49.50	1	1,645	0.06%
2020/05/13	5	49.62	4	49.74	50.00	1	1,620	0.06%
2020/05/12	2	49.40	2	49.45	49.25	0	1,612	0.00%
2020/05/11	19	49.19	9	49.13	49.10	10	1,611	0.62%
2020/05/08	20	50.20	4	50.00	49.90	16	1,598	1.00%
2020/05/07	0	0.00	13	50.82	50.80	-13	1,595	-0.81%
2020/05/06	13	51.37	6	51.38	50.00	7	1,580	0.44%
2020/05/05	9.7	49.84	7	49.46	50.90	2.7	1,499	0.18%
2020/05/04	9	47.58	1	48.20	47.85	8	1,462	0.55%
2020/04/30	8	47.99	2	48.30	48.20	6	1,459	0.41%
2020/04/29	5	48.17	3	48.30	48.30	2	1,467	0.14%
2020/04/28	32	48.11	23	48.07	47.90	9	1,473	0.61%
2020/04/27	6	46.12	3	46.10	46.40	3	1,461	0.21%
2020/04/24	3	45.58	2	45.38	45.65	1	1,449	0.07%
2020/04/23	4	45.06	9	45.43	45.20	-5	1,450	-0.34%
2020/04/22	8	44.23	6	44.10	44.25	2	1,426	0.14%
2020/04/21	7	44.63	5	43.70	42.95	2	1,400	0.14%
2020/04/20	14	44.81	11	44.53	46.20	3	1,367	0.22%
2020/04/17	6	42.79	9	42.57	42.05	-3	1,305	-0.23%
2020/04/16	9	42.28	3	42.30	42.55	6	1,293	0.46%
2020/04/15	1	42.20	8	42.45	42.30	-7	1,287	-0.54%
2020/04/14	30	42.19	30	42.17	42.10	0	1,284	0.00%
2020/04/13	11	41.65	4.5	41.74	41.70	6.5	1,279	0.51%
2020/04/10	0	0.00	2	41.05	41.05	-2	1,293	-0.15%
2020/04/09	5	40.63	2	40.93	40.70	3	1,289	0.23%
2020/04/08	35	40.37	7	40.14	40.70	28	1,280	2.19%
2020/04/07	8	40.37	1	40.20	40.00	7	1,274	0.55%
2020/04/06	14	39.94	4	39.89	40.00	10	1,261	0.79%
2020/04/01	5	39.78	8	40.03	40.00	-3	1,246	-0.24%
2020/03/31	6	39.78	25	39.88	39.75	-19	1,234	-1.54%
2020/03/30	6	38.27	12	37.94	38.70	-6	1,191	-0.50%
2020/03/27	2	38.08	7	38.17	37.70	-5	1,182	-0.42%
2020/03/26	13	37.36	10	37.22	37.80	3	1,161	0.26%
2020/03/25	8	37.36	14	37.33	37.35	-6	1,152	-0.52%
2020/03/24	13	36.99	4	37.09	36.55	9	1,133	0.79%
2020/03/23	2	34.80	7	35.13	35.30	-5	1,120	-0.45%
2020/03/20	0	0.00	3	35.18	35.20	-3	1,096	-0.27%
2020/03/19	4	32.53	11	32.98	32.00	-7	1,078	-0.65%
2020/03/18	9	36.78	16	36.92	35.55	-7	1,052	-0.66%
2020/03/17	10	37.48	1.3	37.35	37.35	8.7	1,018	0.86%
2020/03/16	2	43.28	10	41.68	41.45	-8	956	-0.84%
2020/03/13	8	43.14	13	43.25	43.60	-5	935	-0.53%
2020/03/12	8	48.93	10	48.83	47.80	-2	894	-0.22%
2020/03/11	4	50.90	14	51.04	50.50	-10	872	-1.15%
2020/03/10	14	50.64	4	50.70	51.60	10	869	1.15%
2020/03/09	13	53.28	16	54.04	51.90	-3	862	-0.35%
2020/03/06	18	54.93	19	54.75	54.40	-1	843	-0.12%
2020/03/05	2	52.50	3	52.33	53.20	-1	783	-0.13%
2020/03/04	1	51.20	1	51.30	51.20	0	777	0.00%
2020/03/03	5	51.88	3	51.93	51.60	2	788	0.25%
2020/03/02	4	51.03	5	51.56	51.10	-1	788	-0.13%
2020/02/27	3	52.13	1	53.30	51.80	2	796	0.25%
2020/02/26	4	53.48	2	53.90	53.10	2	808	0.25%
2020/02/25	7	52.61	5	52.34	53.30	2	826	0.24%
2020/02/24	4	53.23	3	53.47	53.10	1	822	0.12%
2020/02/21	18	54.12	7	54.24	54.20	11	816	1.35%
2020/02/20	54	55.09	49.3	55.14	55.30	4.7	796	0.59%
2020/02/19	4	51.40	15	51.55	51.50	-11	739	-1.49%
2020/02/18	1	50.20	2	50.65	50.60	-1	732	-0.14%
2020/02/14	0	0.00	1	50.90	50.70	-1	768	-0.13%
2020/02/13	2	50.70	1	50.80	51.00	1	774	0.13%
2020/02/12	0	0.00	1	50.50	50.70	-1	811	-0.12%
2020/02/11	1	49.90	0	0.00	50.00	1	850	0.12%
2020/02/10	6	49.83	2.1	50.49	49.90	3.9	985	0.40%
2020/02/07	1	51.80	0	0.00	51.50	1	996	0.10%
2020/02/06	2	52.95	1	53.20	53.00	1	1,015	0.10%
2020/02/05	1	52.10	3	51.33	52.90	-2	1,047	-0.19%
2020/02/04	9	50.41	3	50.67	50.40	6	1,106	0.54%
2020/02/03	4	49.15	6	49.22	50.20	-2	1,344	-0.15%
2020/01/31	6	53.12	1	54.50	52.50	5	1,432	0.35%
2020/01/30	6	56.97	6	56.17	54.00	0	1,434	0.00%
2020/01/20	4	56.20	2	55.90	56.30	2	1,407	0.14%
2020/01/17	2	57.50	0	0.00	56.70	2	1,400	0.14%
2020/01/16	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/14	7	57.74	5	57.70	57.70	2	1,386	0.14%
2020/01/10	4	58.33	1.1	58.94	58.50	2.9	1,381	0.21%
2020/01/08	3	59.17	7	59.17	58.80	-4	1,371	-0.29%
2020/01/07	3	60.73	3	60.50	60.30	0	1,364	0.00%
2020/01/06	8	61.40	9	61.06	61.00	-1	1,362	-0.07%
2020/01/03	2	59.75	1	60.20	59.80	1	1,337	0.07%
2020/01/02	2	59.90	0	0.00	60.00	2	1,337	0.15%
2019/12/31	2	59.70	0	0.00	60.00	2	1,335	0.15%
2019/12/30	2	60.20	1	60.40	60.10	1	1,335	0.07%
2019/12/27	1	59.90	0	0.00	60.10	1	1,336	0.07%
2019/12/24	4	60.28	2	60.55	60.00	2	1,355	0.15%
2019/12/23	2	59.50	3	59.83	60.10	-1	1,361	-0.07%
2019/12/20	1	59.60	2	59.90	59.30	-1	1,363	-0.07%
2019/12/17	1	60.00	0	0.00	59.30	1	1,389	0.07%
2019/12/16	2	59.30	4	59.35	59.60	-2	1,390	-0.14%
2019/12/13	1	59.00	1	58.50	58.70	0	1,397	0.00%
2019/12/12	3	59.83	0	0.00	59.50	3	1,406	0.21%
2019/12/11	1	60.10	0	0.00	60.10	1	1,402	0.07%
2019/12/10	1	60.10	0	0.00	60.10	1	1,404	0.07%
2019/12/09	0	0.00	2	60.75	60.30	-2	1,408	-0.14%
2019/12/06	1	60.30	0	0.00	60.20	1	1,411	0.07%
2019/12/05	1	60.30	0	0.00	60.50	1	1,411	0.07%
2019/12/04	0	0.00	10	60.30	60.60	-10	1,412	-0.71%
2019/12/03	2	60.95	0	0.00	60.60	2	1,412	0.14%
2019/12/02	2	61.00	0	0.00	60.80	2	1,414	0.14%
2019/11/29	4	61.73	0	0.00	61.30	4	1,416	0.28%
2019/11/28	2	61.85	2	61.90	61.90	0	1,426	0.00%
2019/11/27	2	61.20	1	61.40	61.10	1	1,420	0.07%
2019/11/26	1	61.60	3	61.50	61.10	-2	1,418	-0.14%
2019/11/25	2	62.70	1	62.10	61.90	1	1,413	0.07%
2019/11/22	16	61.54	11	61.95	62.00	5	1,410	0.35%
2019/11/20	5	60.28	2	60.25	60.10	3	1,406	0.21%
2019/11/18	0	0.00	9	60.10	60.20	-9	1,417	-0.64%
2019/11/15	2	61.15	0	0.00	61.10	2	1,422	0.14%
2019/11/14	2	61.00	1	61.20	61.00	1	1,448	0.07%
2019/11/13	6	62.13	5	61.94	61.80	1	1,560	0.06%
2019/11/12	4	63.80	1	63.50	63.40	3	1,575	0.19%
2019/11/11	7	64.09	4.1	65.99	63.30	2.9	1,589	0.18%
2019/11/08	12	67.83	3	67.57	67.10	9	1,559	0.58%
2019/11/07	53	69.02	59	67.90	68.10	-6	1,528	-0.39%
2019/11/06	13.1	67.39	2	66.70	67.40	11.1	1,393	0.79%
2019/11/05	15	67.18	6.1	67.13	66.80	8.9	1,387	0.64%
2019/11/04	10	68.20	5.6	67.71	67.80	4.4	1,380	0.32%
2019/11/01	51	67.40	54	67.35	67.70	-3	1,353	-0.22%
2019/10/31	80	67.33	74	67.44	66.70	6	1,298	0.46%
2019/10/30	15	63.09	19.3	64.51	66.10	-4.3	1,064	-0.40%
2019/10/29	1	59.80	9.3	59.91	60.10	-8.3	955	-0.87%
2019/10/28	2	59.25	2	59.30	58.90	0	998	0.00%
2019/10/25	1	58.70	0.1	58.50	58.50	0.9	1,014	0.08%
2019/10/24	2	58.95	0.8	59.00	58.70	1.2	1,028	0.12%
2019/10/23	1.8	58.97	1	58.90	58.80	0.8	1,040	0.08%
2019/10/22	1	59.90	0	0.00	59.30	1	1,052	0.10%
2019/10/21	1	59.20	0	0.00	59.30	1	1,056	0.10%
2019/10/18	0	0.00	4	59.05	59.00	-4	1,067	-0.37%
2019/10/17	2	57.70	0	0.00	57.70	2	1,072	0.19%
2019/10/16	4	58.05	0	0.00	57.90	4	1,105	0.36%
2019/10/15	2	57.95	0	0.00	58.10	2	1,151	0.17%
2019/10/04	3	58.50	0	0.00	58.40	3	1,190	0.25%
2019/10/02	3	59.30	0	0.00	59.00	3	1,215	0.25%
2019/10/01	1	59.70	0	0.00	59.30	1	1,241	0.08%
2019/09/27	0.9	59.60	0.3	59.60	59.60	0.6	1,297	0.04%
2019/09/26	1	59.70	0	0.00	59.70	1	1,316	0.08%
2019/09/25	1	60.80	0.3	60.70	60.70	0.7	1,358	0.05%
2019/09/24	6	61.32	4	61.05	61.50	2	1,366	0.15%
2019/09/23	0	0.00	1	60.00	60.00	-1	1,366	-0.07%
2019/09/20	1.6	59.19	1	59.20	59.70	0.6	1,367	0.04%
2019/09/19	2	59.00	0	0.00	59.10	2	1,358	0.15%
2019/09/18	0	0.00	1	59.30	58.80	-1	1,372	-0.07%
2019/09/17	5	59.44	2	59.20	59.00	3	1,374	0.22%
2019/09/11	0	0.00	1	60.50	60.40	-1	1,389	-0.07%
2019/09/10	2	61.35	1	61.80	61.10	1	1,398	0.07%
2019/09/09	2	61.15	0	0.00	61.00	2	1,409	0.14%
2019/09/06	2	61.00	0	0.00	60.90	2	1,422	0.14%
2019/09/05	5	61.20	5	61.30	61.30	0	1,429	0.00%
2019/09/03	0	0.00	3	61.60	61.40	-3	1,459	-0.21%
2019/09/02	9	61.97	6	61.73	61.90	3	1,460	0.21%
2019/08/30	16	60.89	2	61.15	61.10	14	1,457	0.96%
2019/08/29	0	0.00	9	60.73	60.60	-9	1,461	-0.62%
2019/08/28	8	60.20	11	60.40	60.20	-3	1,461	-0.21%
2019/08/27	9	60.61	7	61.34	60.20	2	1,456	0.14%
2019/08/26	5	60.58	4	60.50	60.30	1	1,443	0.07%
2019/08/23	4	62.23	5	63.14	62.30	-1	1,431	-0.07%
2019/08/22	6	62.57	3	62.93	62.70	3	1,423	0.21%
2019/08/21	2	62.70	1	62.80	62.30	1	1,419	0.07%
2019/08/20	1	62.30	13	62.15	62.10	-12	1,416	-0.85%
2019/08/19	3	62.03	5	62.32	61.70	-2	1,405	-0.14%
2019/08/16	30	61.96	20	62.32	62.20	10	1,382	0.72%
2019/08/15	6	77.00	2	76.00	77.30	4	1,278	0.31%
2019/08/14	2	78.35	0	0.00	78.40	2	1,249	0.16%
2019/08/13	0	0.00	1	76.90	76.90	-1	1,242	-0.08%
2019/08/12	2	77.45	18	77.51	77.20	-16	1,251	-1.28%
2019/08/08	1	77.70	1	78.10	78.20	0	1,263	0.00%
2019/08/07	2	77.05	5	77.78	77.50	-3	1,277	-0.23%
2019/08/06	1	76.20	1	76.10	75.80	0	1,275	0.00%
2019/08/05	3	77.13	2	78.40	76.70	1	1,286	0.08%
2019/08/02	20	77.58	18	77.79	77.90	2	1,280	0.16%
2019/08/01	6	79.58	2	80.30	79.20	4	1,273	0.31%
2019/07/31	2	79.25	0	0.00	79.90	2	1,270	0.16%
2019/07/30	30	80.01	35	80.12	78.90	-5	1,275	-0.39%
2019/07/29	20	82.87	18	82.51	82.10	2	1,229	0.16%
2019/07/26	13	83.08	13	83.35	83.30	0	1,244	0.00%
2019/07/25	16	82.68	3	82.83	82.70	13	1,235	1.05%
2019/07/24	23.1	82.15	4	82.45	82.70	19.1	1,267	1.51%
2019/07/23	7	82.13	0	0.00	81.70	7	1,272	0.55%
2019/07/22	3	82.97	3	82.27	82.30	0	1,277	0.00%
2019/07/19	21	81.61	11	82.28	82.30	10	1,275	0.78%
2019/07/18	42	83.36	42	82.32	81.90	0	1,277	0.00%
2019/07/17	18	82.03	29	82.42	82.60	-11	1,261	-0.87%
2019/07/16	2	80.20	6	81.05	80.60	-4	1,249	-0.32%
2019/07/15	1	80.40	1	80.30	80.50	0	1,272	0.00%
2019/07/12	4	80.40	1	81.50	80.30	3	1,295	0.23%
2019/07/11	8	80.88	1	80.70	80.90	7	1,307	0.54%
2019/07/10	2	81.60	5	81.70	81.60	-3	1,327	-0.23%
2019/07/09	0	0.00	6	82.15	82.00	-6	1,335	-0.45%
2019/07/08	6	81.45	14	81.63	81.40	-8	1,358	-0.59%
2019/07/05	33	82.23	29	82.06	82.80	4	1,407	0.28%
2019/07/04	32	81.16	49	81.38	82.40	-17	1,426	-1.19%
2019/07/03	14	79.91	6	79.77	80.20	8	1,391	0.57%
2019/07/02	24	79.49	13	79.34	80.00	11	1,416	0.78%
2019/07/01	2	77.80	18	77.86	78.10	-16	1,433	-1.12%
2019/06/28	18	77.27	4	77.15	77.40	14	1,452	0.96%
2019/06/27	3	76.20	0	0.00	76.20	3	1,463	0.20%
2019/06/26	3	75.87	12	76.02	76.00	-9	1,499	-0.60%
2019/06/25	10	75.70	11	76.97	75.70	-1	1,546	-0.06%
2019/06/24	5	76.88	10	76.98	76.80	-5	1,599	-0.31%
2019/06/21	20	77.30	16	77.61	77.60	4	1,776	0.23%
2019/06/20	11.2	76.75	2	76.70	76.80	9.2	1,846	0.50%
2019/06/18	3	76.73	31	77.23	76.70	-28	2,029	-1.38%
2019/06/17	30	78.16	14	78.12	77.80	16	2,131	0.75%
2019/06/14	5	77.80	7	78.09	77.30	-2	2,231	-0.09%
2019/06/13	7	77.39	3	77.37	77.40	4	2,249	0.18%
2019/06/12	9	76.94	13	76.43	77.30	-4	2,334	-0.17%
2019/06/11	2	75.10	0	0.00	75.50	2	2,461	0.08%
2019/06/10	22	75.07	13.1	75.37	74.80	8.9	2,545	0.35%
2019/06/06	7	75.31	21	75.27	74.50	-14	2,601	-0.54%
2019/06/05	6	75.47	12	75.93	75.30	-6	2,646	-0.23%
2019/06/04	10	75.56	13	75.81	75.30	-3	2,745	-0.11%
2019/06/03	11	75.47	6	75.30	75.40	5	2,957	0.17%
2019/05/31	8	75.50	0	0.00	75.70	8	3,062	0.26%
2019/05/30	15	74.95	10	75.12	75.00	5	3,191	0.16%
2019/05/29	12	74.70	3	74.50	74.40	9	3,310	0.27%
2019/05/28	7	74.39	0	0.00	74.00	7	3,324	0.21%
2019/05/27	2	75.00	0	0.00	74.40	2	3,329	0.06%
2019/05/24	1	75.30	0	0.00	75.20	1	3,386	0.03%
2019/05/23	1	75.30	2	75.50	75.40	-1	3,392	-0.03%
2019/05/22	3	77.90	4	78.50	76.80	-1	3,416	-0.03%
2019/05/21	3	75.13	3	75.33	76.50	0	3,420	0.00%
2019/05/20	1	74.50	1	75.50	74.90	0	3,463	0.00%
2019/05/17	1	75.00	0	0.00	74.10	1	3,478	0.03%
2019/05/15	1	77.70	1	77.40	77.20	0	3,513	0.00%
2019/05/14	4	73.88	13	73.26	76.00	-9	3,539	-0.25%
2019/05/13	4	75.78	1	76.20	74.40	3	3,545	0.08%
2019/05/10	1	78.50	1	78.60	77.60	0	3,568	0.00%
2019/05/09	1	78.90	3	78.10	78.10	-2	3,580	-0.06%
2019/05/08	2	79.30	3	79.83	80.00	-1	3,592	-0.03%
2019/05/07	2.4	79.69	1.7	79.40	79.40	0.7	3,642	0.02%
2019/05/06	5	79.64	0	0.00	78.80	5	3,668	0.14%
2019/05/03	5.2	80.36	5	80.74	80.50	0.2	3,728	0.00%
2019/05/02	2	79.05	2	79.05	79.40	0	3,765	0.00%
2019/04/30	1	78.00	5	77.60	78.50	-4	3,870	-0.10%
2019/04/29	7	78.96	7.6	79.22	79.00	-0.6	3,891	-0.02%
2019/04/26	1	80.10	2	79.75	80.10	-1	3,907	-0.03%
2019/04/25	3	79.53	2	80.10	79.40	1	3,913	0.03%
2019/04/24	9	80.24	18.1	79.91	79.50	-9.1	3,939	-0.23%
2019/04/23	21	80.98	13	80.75	80.30	8	3,943	0.20%
2019/04/22	31	80.99	38	80.83	80.70	-7	3,948	-0.18%
2019/04/19	12	78.75	3	79.10	78.80	9	3,949	0.23%
2019/04/18	6	80.13	9	80.32	79.20	-3	4,004	-0.07%
2019/04/17	2	80.60	0	0.00	80.20	2	4,029	0.05%
2019/04/16	4	80.77	4	81.38	80.50	0	4,082	0.00%
2019/04/15	3	82.47	3	82.33	81.50	0	4,160	0.00%
2019/04/12	10	81.56	13	81.85	82.00	-3	4,231	-0.07%
2019/04/11	7.1	80.67	4	81.68	80.50	3.1	4,288	0.07%
2019/04/10	4	82.68	3	83.27	82.70	1	4,239	0.02%
2019/04/09	9	84.29	1	84.80	83.70	8	4,220	0.19%
2019/04/08	6	84.38	5.1	84.59	84.20	0.9	4,205	0.02%
2019/04/03	17	85.45	17	85.71	85.40	0	4,162	0.00%
2019/04/02	1.6	83.44	1.4	84.15	83.40	0.2	4,100	0.01%
2019/04/01	5	83.90	7	83.86	83.70	-2	4,091	-0.05%
2019/03/29	9	83.66	4	83.80	83.20	5	4,068	0.12%
2019/03/28	17	85.18	5	85.40	83.60	12	4,060	0.30%
2019/03/27	7	85.46	18	85.68	85.00	-11	4,029	-0.27%
2019/03/26	23	85.63	11.2	85.93	84.40	11.8	3,986	0.30%
2019/03/25	9	88.67	3.1	88.72	88.20	5.9	3,822	0.15%
2019/03/22	30.5	89.05	16	89.75	90.60	14.5	3,756	0.39%
2019/03/21	34	88.09	5	88.04	87.40	29	3,612	0.80%
2019/03/20	25	86.79	24	87.10	87.60	1	3,573	0.03%
2019/03/19	15	88.49	12.1	88.00	86.50	3	3,484	0.08%
2019/03/18	1	92.10	7.1	92.01	91.80	-6.1	3,465	-0.18%
2019/03/15	10	93.33	27	92.54	93.00	-17	3,458	-0.49%
2019/03/14	37	93.06	20.1	92.35	93.60	16.9	3,398	0.50%
2019/03/13	33	89.56	29	89.62	89.70	4	3,285	0.12%
2019/03/12	7	87.66	14.1	87.33	86.80	-7.1	3,232	-0.22%
2019/03/11	31	87.37	26	87.52	87.60	5	3,250	0.15%
2019/03/08	83	88.30	22	88.64	89.00	61	3,233	1.89%
2019/03/07	81	89.05	93	88.80	87.10	-12	3,171	-0.38%
2019/03/06	25	86.71	12	86.56	86.30	13	3,003	0.43%
2019/03/05	35	84.80	37	84.76	85.20	-2	2,979	-0.07%
2019/03/04	18	82.63	21	82.17	83.50	-3	2,870	-0.10%
2019/02/27	8	78.21	0	0.00	78.40	8	2,779	0.29%
2019/02/26	2	79.05	10.1	79.00	78.70	-8.1	2,800	-0.29%
2019/02/25	35	78.57	35	80.10	78.70	0	2,848	0.00%
2019/02/22	5	81.40	2	81.00	81.00	3	2,886	0.10%
2019/02/21	0	0.00	3	81.97	82.00	-3	2,903	-0.10%
2019/02/20	6	80.53	0	0.00	80.80	6	2,931	0.20%
2019/02/19	3	81.53	3	82.33	81.30	0	2,966	0.00%
2019/02/18	0	0.00	4	80.78	81.00	-4	3,124	-0.13%
2019/02/15	14	80.56	21	81.68	80.10	-7	3,209	-0.22%
2019/02/14	3	82.83	3.1	82.54	83.10	-0.1	3,176	0.00%
2019/02/13	2	82.75	1	83.10	82.70	1	3,170	0.03%
2019/02/12	2	82.25	2	81.95	81.50	0	3,178	0.00%
2019/02/11	2	81.90	2	82.60	82.00	0	3,173	0.00%
2019/01/30	17	80.95	17	81.06	81.00	0	3,143	0.00%
2019/01/29	11	80.80	14	81.10	81.50	-3	3,155	-0.10%
2019/01/28	11	81.62	11	81.94	81.40	0	3,161	0.00%
2019/01/25	5	80.12	10	79.69	79.70	-5	3,169	-0.16%
2019/01/24	26	80.42	29	80.19	80.10	-3	3,216	-0.09%
2019/01/23	8	78.06	13	78.58	79.50	-5	3,185	-0.16%
2019/01/22	59	78.21	61	78.94	77.10	-2	3,142	-0.06%
2019/01/21	14	77.51	3	77.37	77.80	11	3,050	0.36%
2019/01/18	1	75.50	3	75.50	75.60	-2	3,049	-0.07%
2019/01/17	0	0.00	2	75.20	75.00	-2	3,064	-0.07%
2019/01/16	4	75.18	18	75.41	75.00	-14	3,105	-0.45%
2019/01/15	21	75.00	18	74.85	75.00	3	3,095	0.10%
2019/01/14	2	75.30	3	75.83	75.30	-1	3,106	-0.03%
2019/01/11	20	74.96	15	75.17	74.70	5	3,110	0.16%
2019/01/10	14	76.41	28	76.10	76.10	-14	3,105	-0.45%
2019/01/09	14	76.51	4	75.80	75.00	10	3,092	0.32%
2019/01/08	6	75.90	7.3	76.40	76.00	-1.3	3,124	-0.04%
2019/01/07	19	76.14	14	75.89	76.50	5	3,082	0.16%
2019/01/04	21	73.03	30	72.72	73.20	-9	3,039	-0.30%
2019/01/03	18	71.64	19	71.64	71.60	-1	3,045	-0.03%
2019/01/02	1	68.80	1	68.70	68.80	0	3,040	0.00%
2018/12/28	14	67.54	17	67.54	68.00	-3	3,049	-0.10%
2018/12/27	6	67.48	5	67.74	66.90	1	3,080	0.03%
2018/12/26	6	67.30	1	67.70	66.50	5	3,080	0.16%
2018/12/25	18	67.16	4	66.93	67.00	14	3,093	0.45%
2018/12/24	1	67.90	11	68.04	67.90	-10	3,105	-0.32%
2018/12/22	1	68.70	6	68.55	68.70	-5	3,110	-0.16%
2018/12/21	14	67.87	1	67.70	69.70	13	3,133	0.41%
2018/12/20	3	68.17	12	67.53	67.60	-9	3,114	-0.29%
2018/12/19	28	69.27	20	69.82	68.80	8	3,108	0.26%
2018/12/18	10	70.15	4	70.13	69.70	6	3,102	0.19%
2018/12/17	9	71.97	7	71.94	71.50	2	3,107	0.06%
2018/12/14	3	71.40	10	72.06	71.40	-7	3,144	-0.22%
2018/12/13	2	71.60	6	71.90	71.80	-4	3,152	-0.13%
2018/12/12	6	72.37	0	0.00	72.30	6	3,172	0.19%
2018/12/11	30	70.00	27.1	69.24	71.70	2.9	3,180	0.09%
2018/12/10	7	71.24	7	71.46	70.80	0	3,139	0.00%
2018/12/07	1	72.00	1	72.30	73.40	0	3,171	0.00%
2018/12/06	10	71.68	11	73.39	71.00	-1	3,193	-0.03%
2018/12/05	2	74.40	0	0.00	74.40	2	3,229	0.06%
2018/12/04	9	76.08	14	76.69	76.00	-5	3,286	-0.15%
2018/12/03	34	75.01	9	75.09	75.20	25	3,275	0.76%
2018/11/30	3	74.73	7	74.76	74.70	-4	3,301	-0.12%
2018/11/29	13	74.48	14	74.74	73.60	-1	3,283	-0.03%
2018/11/28	14	74.87	12	75.09	74.70	2	3,275	0.06%
2018/11/27	3	72.10	7	71.80	72.50	-4	3,243	-0.12%
2018/11/26	19	71.89	24	71.58	72.00	-5	3,380	-0.15%
2018/11/23	7	70.39	8	70.08	70.80	-1	3,377	-0.03%
2018/11/22	17	72.32	19	72.49	70.40	-2	3,383	-0.06%
2018/11/21	3	72.97	19	73.16	72.50	-16	3,388	-0.47%
2018/11/20	4	70.98	2	70.85	70.80	2	3,320	0.06%
2018/11/19	45	71.78	37	71.23	71.50	8	3,335	0.24%
2018/11/16	10	69.93	20	69.48	70.00	-10	3,313	-0.30%
2018/11/15	46	69.73	39	69.47	69.10	7	3,337	0.21%
2018/11/14	11	66.84	19	66.47	67.90	-8	3,284	-0.24%
2018/11/13	3	62.40	1	61.60	62.90	2	3,226	0.06%
2018/11/12	3	63.03	3	63.00	63.00	0	3,272	0.00%
2018/11/09	7	63.13	12	62.87	63.50	-5	3,300	-0.15%
2018/11/08	1	62.10	3	62.57	61.60	-2	3,332	-0.06%
2018/11/07	0	0.00	5	61.62	61.80	-5	3,463	-0.14%
2018/11/06	4	61.88	8	62.15	60.90	-4	3,613	-0.11%
2018/11/05	5	62.40	9	62.23	62.00	-4	3,648	-0.11%
2018/11/02	16	60.56	21	60.20	62.40	-5	3,754	-0.13%
2018/11/01	2	59.60	2	59.75	60.60	0	3,763	0.00%
2018/10/31	7	58.24	6	57.95	57.20	1	3,801	0.03%
2018/10/30	4	55.03	4	55.63	56.30	0	3,847	0.00%
2018/10/29	5	55.38	8	55.10	55.10	-3	3,906	-0.08%
2018/10/26	18	57.58	19.2	57.60	55.30	-1.2	4,005	-0.03%
2018/10/25	14	55.35	17	54.27	55.20	-3	4,119	-0.07%
2018/10/24	9	57.18	9	57.02	56.20	0	4,172	0.00%
2018/10/23	2	59.45	4	58.50	58.50	-2	4,299	-0.05%
2018/10/22	11	60.09	3	60.30	60.40	8	4,499	0.18%
2018/10/19	1	57.60	7	58.31	58.70	-6	4,866	-0.12%
2018/10/18	3	59.67	2	59.60	59.90	1	5,150	0.02%
2018/10/17	6	63.12	6	62.12	61.60	0	5,621	0.00%
2018/10/16	5	60.38	6	60.82	61.00	-1	5,681	-0.02%
2018/10/15	3	59.43	0	0.00	58.30	3	5,754	0.05%
2018/10/12	5	58.88	7	59.16	59.80	-2	5,863	-0.03%
2018/10/11	7	58.33	16	58.93	58.20	-9	6,062	-0.15%
2018/10/09	13	65.23	8	64.43	64.60	5	6,294	0.08%
2018/10/08	6	69.37	6	69.10	68.80	0	6,475	0.00%
2018/10/05	14	71.87	27.2	71.37	70.10	-13.2	6,659	-0.20%
2018/10/04	3	72.20	6	72.28	72.20	-3	6,840	-0.04%
2018/10/03	6	72.32	7	72.64	72.10	-1	7,145	-0.01%
2018/10/02	15	73.28	15	73.01	72.80	0	7,177	0.00%
2018/10/01	0	0.00	2	73.65	74.20	-2	7,255	-0.03%
2018/09/28	2	72.10	1	72.50	72.00	1	7,252	0.01%
2018/09/27	7	73.31	2	73.20	73.20	5	7,262	0.07%
2018/09/26	5	73.80	1	73.80	73.70	4	7,263	0.05%
2018/09/25	0.6	74.60	0	0.00	74.70	0.6	7,293	0.01%
2018/09/21	0	0.00	3	73.07	74.70	-3	7,337	-0.04%
2018/09/20	5	74.78	11.6	75.08	73.40	-6.6	7,326	-0.09%
2018/09/19	0	0.00	1	74.30	73.40	-1	7,303	-0.01%
2018/09/18	6	73.33	6.1	73.97	73.40	-0.1	7,336	0.00%
2018/09/17	9	75.39	7.2	75.85	75.10	1.8	7,368	0.02%
2018/09/14	16	74.54	6	74.58	74.90	10	7,518	0.13%
2018/09/13	10	75.65	6.2	76.21	75.30	3.8	7,530	0.05%
2018/09/12	13	74.03	23.3	74.02	74.60	-10.3	7,499	-0.14%
2018/09/11	25	74.70	28.1	74.48	75.00	-3.1	7,505	-0.04%
2018/09/10	16	71.11	12	71.86	70.10	4	7,444	0.05%
2018/09/07	31	76.92	43	75.25	74.80	-12	7,371	-0.16%
2018/09/06	31	79.23	24	78.24	77.80	7	7,336	0.10%
2018/09/05	53	81.02	54	80.37	80.30	-1	7,415	-0.01%
2018/09/04	3	80.77	3	81.67	81.10	0	7,462	0.00%
2018/09/03	7	81.60	3	81.50	80.20	4	7,434	0.05%
2018/08/31	55	83.05	62	83.17	82.00	-7	7,390	-0.09%
2018/08/30	2	79.60	2	80.10	79.70	0	7,254	0.00%
2018/08/29	10	79.20	8	79.11	78.70	2	7,236	0.03%
2018/08/28	21	80.99	16	81.37	79.70	5	7,222	0.07%
2018/08/27	9	79.39	10	79.25	79.30	-1	7,189	-0.01%
2018/08/24	13	79.01	21	79.20	79.40	-8	7,259	-0.11%
2018/08/23	8	80.84	17	80.51	80.00	-9	7,250	-0.12%
2018/08/22	26	82.31	23	81.63	81.40	3	7,219	0.04%
2018/08/21	24	80.95	51	80.83	82.50	-27	7,143	-0.38%
2018/08/20	23	76.23	22	76.30	77.30	1	7,002	0.01%
2018/08/17	46	78.33	35	77.84	76.40	11	6,972	0.16%
2018/08/16	15	78.06	19	78.25	78.30	-4	6,917	-0.06%
2018/08/15	35	78.00	37	78.38	78.60	-2	6,918	-0.03%
2018/08/14	25	76.70	41	76.71	77.70	-16	6,881	-0.23%
2018/08/13	39	80.12	159	80.07	79.50	-120	6,751	-1.78%	大賣/鉅額交易
2018/08/10	20	88.94	19	88.58	88.00	1	6,639	0.02%
2018/08/09	35	90.14	45	90.05	90.30	-10	6,609	-0.15%
2018/08/08	26	94.60	23	94.79	94.80	3	6,691	0.05%
2018/08/07	34	94.95	13	94.15	93.70	21	6,647	0.32%
2018/08/06	54	98.47	29	98.47	97.60	25	6,544	0.38%
2018/08/03	20	96.11	15	96.37	97.10	5	6,478	0.08%
2018/08/02	77	96.97	51	96.86	95.70	26	6,430	0.40%
2018/08/01	50	96.84	50	96.81	96.70	0	6,341	0.00%
2018/07/31	53	94.62	49	94.39	93.60	4	6,234	0.06%
2018/07/30	108	95.32	77	95.45	93.30	31	6,161	0.50%	大買/
2018/07/27	124	99.16	64	98.93	98.60	60	6,046	0.99%	大買/
2018/07/26	110.4	98.26	116.4	98.44	99.00	-6	5,854	-0.10%	大買/大賣/
2018/07/25	132	91.45	145.3	91.17	92.80	-13.3	5,513	-0.24%	大買/大賣/
2018/07/24	86	93.44	85	93.72	91.10	1	5,344	0.02%
2018/07/23	26	88.80	30	89.34	88.80	-4	4,909	-0.08%
2018/07/20	28	90.04	18	90.13	88.70	10	4,937	0.20%
2018/07/19	37.2	92.58	39	92.34	92.40	-1.8	4,921	-0.04%
2018/07/18	63	89.80	69	90.85	92.50	-6	5,110	-0.12%
2018/07/17	109	90.53	146	90.96	90.40	-37	4,912	-0.75%	大買/大賣/
2018/07/16	37	88.92	30	88.96	90.70	7	4,614	0.15%
2018/07/13	47	82.36	41	82.63	82.50	6	4,439	0.14%
2018/07/12	54	78.83	49	79.02	80.20	5	4,247	0.12%
2018/07/11	67	76.84	63	76.54	78.00	4	4,027	0.10%
2018/07/10	2	72.85	8	72.45	73.60	-6	3,718	-0.16%
2018/07/09	15	72.05	10	72.71	72.60	5	3,689	0.14%
2018/07/05	2	70.15	1	68.90	68.20	1	3,645	0.03%
2018/07/04	0	0.00	3	71.00	70.80	-3	3,702	-0.08%
2018/07/03	18	71.84	19	71.77	70.80	-1	3,772	-0.03%
2018/07/02	7	73.16	9.1	72.83	72.40	-2.1	3,785	-0.06%
2018/06/29	2	71.25	4	71.43	71.20	-2	3,747	-0.05%
2018/06/28	7	71.07	8	70.91	70.40	-1	3,754	-0.03%
2018/06/27	21	72.86	18	72.03	71.50	3	3,751	0.08%
2018/06/26	3	72.13	1	72.20	72.50	2	3,753	0.05%
2018/06/25	57	73.95	70	73.95	73.20	-13	3,771	-0.34%
2018/06/20	20	70.84	16	70.94	69.90	4	3,664	0.11%
2018/06/19	10	70.05	1	70.60	69.40	9	3,768	0.24%
2018/06/15	0	0.00	2	68.95	68.70	-2	3,848	-0.05%
2018/06/14	3	70.20	1	70.30	69.60	2	3,833	0.05%
2018/06/13	17	72.68	18	72.93	71.00	-1	3,805	-0.03%
2018/06/12	11	70.13	25	70.31	71.10	-14	3,671	-0.38%
2018/06/11	1	67.50	0	0.00	67.20	1	3,598	0.03%
2018/06/08	1	68.20	0	0.00	68.20	1	3,594	0.03%
2018/06/07	1	69.50	2	70.20	68.60	-1	3,587	-0.03%
2018/06/05	4	69.70	6	70.02	69.40	-2	3,558	-0.06%
2018/06/04	3	69.13	2.8	69.18	68.90	0.2	3,532	0.01%
2018/06/01	48	70.62	43	70.44	69.10	5	3,511	0.14%
2018/05/31	3	66.67	9	66.73	68.90	-6	3,411	-0.18%
2018/05/30	7	65.93	4	66.10	65.40	3	3,378	0.09%
2018/05/29	5	64.80	5	65.00	65.40	0	3,367	0.00%
2018/05/28	2	64.90	2	64.60	65.20	0	3,356	0.00%
2018/05/25	7	65.31	0	0.00	65.10	7	3,338	0.21%
2018/05/24	5	66.98	2	67.50	66.70	3	3,312	0.09%
2018/05/23	9	66.90	17	67.01	67.70	-8	3,296	-0.24%
2018/05/22	10	67.19	5	66.70	66.50	5	3,246	0.15%
2018/05/21	4	69.15	2	69.50	68.80	2	3,198	0.06%
2018/05/18	8	70.14	17	70.20	68.90	-9	3,176	-0.28%
2018/05/17	0	0.00	1	69.50	69.20	-1	3,123	-0.03%
2018/05/16	24	72.61	22	72.70	70.70	2	3,082	0.06%
2018/05/15	0	0.00	3	69.57	69.50	-3	2,856	-0.11%
2018/05/14	1	68.00	0	0.00	68.20	1	2,828	0.04%
2018/05/11	2	68.20	4	68.50	67.50	-2	2,813	-0.07%
2018/05/10	5	69.34	4	69.73	69.30	1	2,782	0.04%
2018/05/09	8	68.63	4	68.93	68.80	4	2,744	0.15%
2018/05/08	3.1	70.24	14	70.89	69.50	-10.9	2,710	-0.40%
2018/05/07	4	68.05	1	67.60	67.90	3	2,639	0.11%
2018/05/04	14	66.01	27	65.54	66.00	-13	2,606	-0.50%
2018/05/03	15	70.19	0	0.00	68.50	15	2,534	0.59%
2018/05/02	27	70.23	25	69.83	69.50	2	2,500	0.08%
2018/04/30	42	70.98	35	71.47	70.70	7	2,442	0.29%
2018/04/27	9	67.01	18	67.38	67.40	-9	2,298	-0.39%
2018/04/26	25	71.00	19	68.91	66.10	6	2,227	0.27%
2018/04/25	8	71.31	14.9	71.88	73.40	-6.9	2,069	-0.33%
2018/04/24	84	72.60	78	71.67	69.60	6	1,943	0.31%
2018/04/23	0	0.00	1	68.00	69.80	-1	1,611	-0.06%
2018/04/20	5	63.72	5	64.10	63.50	0	1,550	0.00%
2018/04/19	17	63.77	23	63.89	64.30	-6	1,529	-0.39%
2018/04/18	2	60.65	1	61.20	60.80	1	1,432	0.07%
2018/04/17	8	60.68	4	60.70	59.80	4	1,410	0.28%
2018/04/16	5	61.60	0	0.00	61.40	5	1,391	0.36%
2018/04/13	1	61.40	2	61.60	60.90	-1	1,374	-0.07%
2018/04/12	2	62.40	1	62.30	62.00	1	1,353	0.07%
2018/04/11	7	62.56	4	62.40	63.10	3	1,324	0.23%
2018/04/10	28	64.48	15	64.24	63.60	13	1,269	1.02%
2018/04/09	57	64.09	26	64.15	63.80	31	1,173	2.64%
2018/04/03	68	63.01	75	62.27	62.70	-7	1,085	-0.64%
2018/04/02	3	62.10	4	61.75	61.20	-1	1,026	-0.10%
2018/03/31	8	61.25	22	61.26	61.50	-14	1,001	-1.40%
2018/03/30	21	62.09	140	61.12	60.20	-119	971	-12.25%	大賣/鉅額交易
2018/03/29	13	62.17	10	62.01	61.20	3	942	0.32%
2018/03/28	53	61.97	54	62.55	61.50	-1	882	-0.11%
2018/03/27	37	60.45	53	60.85	60.70	-16	795	-2.01%
2018/03/26	16	60.18	10	60.72	60.00	6	747	0.80%
2018/03/23	22	58.29	12	58.53	57.70	10	677	1.48%
2018/03/22	39	59.57	21	60.45	58.70	18	618	2.91%
2018/03/21	10	56.56	14.5	56.89	56.90	-4.5	445	-1.01%
2018/03/19	0	0.00	2	50.80	51.00	-2	330	-0.60%
2018/03/16	0	0.00	2	50.60	50.50	-2	324	-0.62%
2018/03/15	1	50.50	0	0.00	50.50	1	318	0.31%
2018/03/14	3	50.13	0	0.00	50.90	3	313	0.96%
2018/03/13	4	50.10	0	0.00	49.95	4	308	1.30%
2018/03/09	0	0.00	1	49.00	49.45	-1	298	-0.33%
2018/03/06	2	48.10	0	0.00	47.95	2	280	0.71%
2018/03/05	0	0.00	1.1	47.61	47.10	-1.1	277	-0.40%
2018/03/02	1	46.10	0.1	46.10	46.10	0.9	274	0.33%
2018/02/27	0	0.00	4	45.55	45.65	-4	274	-1.46%
2018/02/22	0	0.00	1	44.80	45.00	-1	276	-0.36%
2018/02/21	0	0.00	0.3	45.00	45.00	-0.3	283	-0.11%
2018/02/12	2	43.20	0	0.00	43.05	2	287	0.70%
2018/02/09	0	0.00	0.1	42.50	42.25	-0.1	289	-0.03%
2018/02/06	0	0.00	1	43.00	43.00	-1	290	-0.34%
2018/02/05	4	47.08	0	0.00	47.20	4	288	1.39%
2018/02/02	1	48.70	0	0.00	48.70	1	301	0.33%
2018/01/31	0	0.00	0.1	48.80	48.75	-0.1	332	-0.03%
2018/01/30	0	0.00	1	49.50	49.30	-1	350	-0.29%
2018/01/26	1	49.95	0	0.00	50.10	1	357	0.28%
2018/01/25	1	49.95	0	0.00	50.00	1	356	0.28%
2018/01/24	0	0.00	4.7	50.02	50.30	-4.7	356	-1.32%
2018/01/23	2	50.20	0	0.00	50.00	2	355	0.56%
2018/01/22	0	0.00	1	50.80	50.10	-1	356	-0.28%
2018/01/19	1	50.20	0	0.00	50.40	1	355	0.28%
2018/01/18	1	50.40	3	51.53	50.40	-2	349	-0.57%
2018/01/17	1	50.20	0	0.00	50.00	1	335	0.30%
2018/01/16	0	0.00	1	51.00	50.90	-1	337	-0.30%
2018/01/15	4	50.10	4	51.00	50.50	0	330	0.00%
2018/01/12	1	49.30	0	0.00	49.45	1	315	0.32%
2018/01/05	1	48.90	0	0.00	49.20	1	325	0.31%
2018/01/03	0	0.00	1	49.35	49.35	-1	341	-0.29%