橘子 (6180)-新光-台中券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.3
漲跌
▲2.1
漲幅
+2.55%
成交量
1,577張
產業
上櫃文化創意指數
509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

橘子 (6180)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	0.3	83.97	4.1	83.39	84.30	-3.8	922	-0.41%
2024/11/21	1.3	81.66	13.4	82.10	82.20	-12.1	904	-1.34%
2024/11/20	6	82.63	2	83.10	82.50	4	895	0.45%
2024/11/19	5	82.54	11	83.02	83.30	-6	891	-0.67%
2024/11/18	7.3	83.26	3	83.40	82.40	4.3	894	0.48%
2024/11/15	15.5	84.12	8	84.60	84.90	7.5	880	0.85%
2024/11/14	9.1	83.13	3.3	83.64	84.00	5.8	834	0.69%
2024/11/13	8.2	82.30	17	82.49	82.00	-8.9	789	-1.12%
2024/11/12	9.3	81.84	1	82.50	82.50	8.3	768	1.07%
2024/11/11	10.3	81.95	7.4	81.74	82.00	2.9	752	0.39%
2024/11/08	0.4	81.51	0	0.00	80.70	0.4	760	0.06%
2024/11/07	7.3	80.73	3	80.80	80.20	4.3	759	0.56%
2024/11/06	2.1	79.07	0	0.00	78.60	2.1	800	0.26%
2024/11/04	1	79.40	0	0.00	79.30	1	832	0.12%
2024/11/01	1	79.30	2	79.45	80.20	-1	853	-0.12%
2024/10/30	2.2	80.36	3	79.40	78.90	-0.8	846	-0.09%
2024/10/29	3	80.13	1	80.50	80.10	2	834	0.24%
2024/10/28	8	80.14	3	79.80	79.80	5	818	0.61%
2024/10/25	0	0.00	9.7	80.04	80.20	-9.7	818	-1.19%
2024/10/24	1	78.20	5.2	78.88	78.70	-4.2	821	-0.51%
2024/10/23	3	77.60	1	77.80	77.60	2	812	0.25%
2024/10/22	1	76.80	0	0.00	76.80	1	816	0.12%
2024/10/21	1	76.80	0	0.00	76.90	1	832	0.12%
2024/10/18	0	77.30	1	77.20	76.90	-1	859	-0.11%
2024/10/17	0	0.00	1	77.20	76.80	-1	877	-0.11%
2024/10/16	2	76.50	1	76.50	76.60	1	882	0.11%
2024/10/15	1.1	76.85	0	0.00	76.60	1.1	895	0.12%
2024/10/14	2.1	77.36	0	0.00	77.10	2.1	901	0.23%
2024/10/11	0	78.10	0	0.00	77.80	0	907	0.00%
2024/10/09	0.1	78.00	0	0.00	78.10	0.1	915	0.01%
2024/10/08	1	76.81	3	78.50	78.00	-2	930	-0.21%
2024/10/07	1	77.50	3	77.27	77.00	-2	939	-0.21%
2024/10/04	0	0.00	1	79.10	77.60	-1	954	-0.10%
2024/10/01	1	77.60	1	78.60	78.30	0	959	0.00%
2024/09/30	2	78.10	1	78.20	78.00	1	973	0.10%
2024/09/27	1	78.50	6	78.40	78.30	-5	982	-0.51%
2024/09/25	0	0.00	1	78.50	78.20	-1	994	-0.10%
2024/09/24	0	0.00	1.2	78.60	78.20	-1.2	998	-0.12%
2024/09/23	10.2	78.70	1	79.20	78.60	9.2	1,012	0.91%
2024/09/20	5	78.40	2	78.60	78.70	3	1,016	0.30%
2024/09/19	1	78.60	0	78.60	78.40	1	1,026	0.10%
2024/09/18	0	78.70	0	0.00	78.00	0	1,060	0.00%
2024/09/16	0	0.00	0	78.30	78.70	0	1,076	0.00%
2024/09/13	0	76.70	2	77.60	77.60	-2	1,091	-0.18%
2024/09/06	0	76.00	1	76.60	76.40	-1	1,341	-0.07%
2024/09/04	1	76.60	0	0.00	76.40	1	1,410	0.07%
2024/09/03	4	78.98	0	0.00	78.40	4	1,405	0.28%
2024/09/02	0.1	78.80	0	79.00	78.80	0.1	1,415	0.00%
2024/08/30	0	0.00	3	79.00	79.20	-3	1,437	-0.21%
2024/08/29	0	78.90	0	0.00	78.80	0	1,476	0.00%
2024/08/28	3	79.33	2	79.35	79.20	1	1,492	0.07%
2024/08/27	0	0.00	2	78.80	78.70	-2	1,501	-0.13%
2024/08/26	0	78.40	1	78.30	77.90	-1	1,545	-0.06%
2024/08/23	0	77.90	0	0.00	77.90	0	1,557	0.00%
2024/08/21	1	78.00	2	78.20	78.20	-1	1,575	-0.06%
2024/08/20	0	0.00	3	79.73	78.90	-3	1,577	-0.19%
2024/08/19	4	79.03	6	79.00	79.00	-2	1,585	-0.13%
2024/08/16	0.1	78.10	0	0.00	77.90	0.1	1,575	0.01%
2024/08/15	1	77.90	4	77.83	77.80	-3	1,577	-0.19%
2024/08/14	3	78.73	0	0.00	78.40	3	1,584	0.19%
2024/08/13	0.1	78.70	4	78.85	78.70	-3.9	1,587	-0.25%
2024/08/12	6.7	78.77	11	78.81	78.90	-4.3	1,599	-0.27%
2024/08/09	9	77.39	12.3	76.98	76.50	-3.3	1,655	-0.20%
2024/08/08	17.2	77.99	8	77.90	77.80	9.2	1,748	0.52%
2024/08/07	2	74.90	3.2	74.90	75.30	-1.2	1,724	-0.07%
2024/08/06	0.1	68.80	0	0.00	69.90	0.1	1,736	0.01%
2024/08/05	6	69.13	7	69.14	69.30	-1	1,788	-0.05%
2024/08/02	1	75.50	1	75.80	75.10	0	1,795	0.00%
2024/08/01	1	75.90	2	76.10	76.50	-1	1,813	-0.06%
2024/07/31	0	0.00	3	76.50	76.00	-3	1,876	-0.16%
2024/07/30	1	75.90	2	75.80	76.60	-1	1,939	-0.05%
2024/07/29	8	76.25	0	0.00	75.00	8	1,953	0.41%
2024/07/26	3	74.00	7	74.29	74.40	-4	1,934	-0.20%
2024/07/22	0	72.70	5	72.12	72.70	-5	1,954	-0.25%
2024/07/19	2	73.10	2.1	74.22	73.80	-0.1	1,938	-0.01%
2024/07/18	1	74.90	9	74.58	74.90	-8	1,913	-0.42%
2024/07/17	2	76.50	4	76.13	76.20	-2	1,892	-0.10%
2024/07/16	2.1	76.75	2	76.40	76.30	0.1	1,885	0.00%
2024/07/15	3	77.53	2	77.50	77.50	1	1,883	0.05%
2024/07/12	4.1	77.38	4	77.30	77.30	0.1	1,873	0.00%
2024/07/11	0	0.00	2	77.80	77.80	-2	1,865	-0.11%
2024/07/10	0.1	77.00	0	0.00	76.90	0.1	1,872	0.00%
2024/07/09	0.1	77.94	5	77.62	78.20	-4.9	1,859	-0.26%
2024/07/08	6.1	80.11	0	0.00	80.10	6.1	1,845	0.33%
2024/07/05	0	0.00	1	80.80	81.40	-1	1,826	-0.05%
2024/07/04	18	80.98	16	81.21	80.80	2	1,840	0.11%
2024/07/03	6	81.67	5.1	81.48	81.50	0.9	1,825	0.05%
2024/07/02	11	81.87	0	0.00	81.80	11	1,811	0.61%
2024/07/01	5	82.42	2	82.90	82.20	3	1,802	0.17%
2024/06/28	2	83.35	6	83.28	83.20	-4	1,797	-0.22%
2024/06/27	6	83.07	1.1	83.38	83.30	4.9	1,795	0.27%
2024/06/26	3	83.57	0	83.40	83.70	3	1,782	0.17%
2024/06/25	3	83.23	2.4	83.09	83.30	0.6	1,783	0.03%
2024/06/24	13	82.59	8.1	83.24	82.80	4.9	1,774	0.28%
2024/06/21	3	85.13	4.2	85.20	84.70	-1.2	1,756	-0.07%
2024/06/20	7	85.06	3	85.20	85.40	4	1,746	0.23%
2024/06/19	15	86.57	4	86.00	85.80	11	1,727	0.64%
2024/06/18	57	88.56	56.4	87.82	87.40	0.6	1,689	0.03%
2024/06/17	2.2	85.80	73	86.18	84.30	-70.8	1,549	-4.57%
2024/06/14	2.2	85.36	4	85.87	85.80	-1.8	1,529	-0.12%
2024/06/13	11.3	86.25	8	86.79	86.40	3.3	1,514	0.22%
2024/06/12	1	85.80	1	85.10	86.30	0	1,511	0.00%
2024/06/11	1.5	82.47	1	82.50	82.50	0.5	1,489	0.03%
2024/06/07	1	84.69	2	84.60	84.90	-1	1,480	-0.06%
2024/06/06	4.2	84.40	13.2	84.88	84.80	-9	1,515	-0.59%
2024/06/05	2	86.05	2	85.25	85.00	0	1,589	0.00%
2024/06/04	5	86.84	3	86.50	86.50	2	1,595	0.13%
2024/06/03	1	83.71	2	84.75	85.00	-1	1,590	-0.06%
2024/05/31	4	84.23	1	85.00	84.40	3	1,579	0.19%
2024/05/30	3	84.79	2.2	83.86	84.10	0.8	1,574	0.05%
2024/05/29	7	83.83	5	83.48	84.30	2	1,524	0.13%
2024/05/27	6	82.32	0	0.00	82.10	6	1,499	0.40%
2024/05/24	1	82.40	1	82.20	83.00	0	1,494	0.00%
2024/05/23	0	0.00	2	82.80	82.40	-2	1,493	-0.13%
2024/05/21	0	83.50	4	84.30	84.40	-4	1,474	-0.27%
2024/05/20	1	83.50	4	83.88	83.90	-3	1,469	-0.20%
2024/05/17	1	84.90	2.3	84.51	84.40	-1.3	1,466	-0.09%
2024/05/16	1	84.49	2	83.55	84.70	-1	1,457	-0.07%
2024/05/15	18	84.74	24	84.65	84.20	-6	1,438	-0.42%
2024/05/14	23.2	86.31	21	86.95	87.50	2.1	1,416	0.15%
2024/05/13	3.2	82.91	7	83.14	83.50	-3.8	1,304	-0.29%
2024/05/10	54	80.95	17.3	81.74	82.00	36.7	1,316	2.79%
2024/05/09	30.2	81.36	16.1	82.13	81.10	14.1	1,389	1.01%
2024/05/08	6.2	79.84	4	79.55	80.40	2.2	1,434	0.15%
2024/05/07	2	78.50	8	78.45	78.70	-6	1,421	-0.42%
2024/05/06	42.6	79.36	118.1	80.10	77.90	-75.5	1,402	-5.39%	大賣/
2024/05/03	110	80.45	9	79.73	79.70	101	1,338	7.55%	大買/鉅額交易
2024/05/02	1.5	77.30	5	77.44	78.00	-3.5	1,286	-0.27%
2024/04/30	0	75.80	0	0.00	76.80	0	1,300	0.00%
2024/04/29	1	76.00	3.7	75.89	75.80	-2.7	1,290	-0.21%
2024/04/26	0.1	73.20	2.3	73.58	74.00	-2.2	1,279	-0.17%
2024/04/25	0	0.00	0.1	72.80	72.20	-0.1	1,273	-0.01%
2024/04/24	0	72.00	0	72.00	72.10	0	1,278	0.00%
2024/04/22	0	0.00	1	71.10	70.80	-1	1,286	-0.08%
2024/04/19	4.1	70.16	1	70.50	70.50	3.1	1,289	0.24%
2024/04/18	1.1	71.81	0	0.00	72.10	1.1	1,278	0.09%
2024/04/17	0	71.77	1.1	71.41	71.90	-1	1,285	-0.08%
2024/04/16	2	70.25	1.8	71.33	70.50	0.2	1,287	0.01%
2024/04/15	1	73.12	1	74.00	73.10	0	1,275	0.00%
2024/04/12	2.2	74.84	0	75.00	74.70	2.1	1,275	0.17%
2024/04/11	0	74.57	1	74.80	75.30	-1	1,282	-0.08%
2024/04/10	0	74.90	12	74.86	75.30	-12	1,346	-0.89%
2024/04/09	2.2	73.64	1.1	73.80	73.10	1.1	1,375	0.08%
2024/04/08	0	73.40	1	73.10	73.30	-1	1,376	-0.07%
2024/04/03	0.2	73.45	0	0.00	73.20	0.2	1,379	0.01%
2024/04/02	3	73.67	0	0.00	73.30	3	1,382	0.22%
2024/04/01	0	73.20	0	0.00	73.00	0	1,379	0.00%
2024/03/29	0.2	72.55	0	0.00	72.80	0.2	1,374	0.02%
2024/03/28	1.1	72.50	0	0.00	72.60	1.1	1,379	0.08%
2024/03/27	0	0.00	8	72.94	73.30	-8	1,383	-0.58%
2024/03/26	9	72.85	0	0.00	72.00	9	1,384	0.65%
2024/03/25	6.1	73.60	0	0.00	73.50	6.1	1,374	0.44%
2024/03/22	0.6	73.89	0	0.00	73.80	0.6	1,377	0.04%
2024/03/21	6	73.58	1	73.80	74.30	5	1,388	0.36%
2024/03/20	0.1	73.64	0	0.00	73.60	0.1	1,393	0.01%
2024/03/19	0	74.20	1	74.20	74.00	-1	1,397	-0.07%
2024/03/15	0	73.70	0.2	74.20	73.90	-0.2	1,420	-0.01%
2024/03/14	0	75.60	4	76.88	75.50	-4	1,436	-0.28%
2024/03/13	0	76.20	2.8	76.06	76.40	-2.8	1,420	-0.20%
2024/03/12	1	76.90	2.1	76.86	76.90	-1.1	1,427	-0.08%
2024/03/11	11	76.61	11.1	76.59	76.70	-0.1	1,408	-0.01%
2024/03/08	0.1	73.40	1.3	74.00	73.10	-1.2	1,349	-0.09%
2024/03/07	1	73.80	1	73.60	73.80	0	1,339	0.00%
2024/03/06	0.2	72.10	0	0.00	72.10	0.2	1,360	0.01%
2024/03/05	0	71.10	2	71.30	71.90	-2	1,432	-0.14%
2024/03/04	0	70.90	0	70.80	70.90	0	1,457	0.00%
2024/03/01	0	70.80	0	0.00	70.60	0	1,466	0.00%
2024/02/27	2	69.70	1	69.80	69.60	1	1,460	0.07%
2024/02/26	1	70.30	0	0.00	70.20	1	1,455	0.07%
2024/02/23	2.1	70.22	2	70.05	70.00	0.1	1,453	0.00%
2024/02/22	2	70.55	1	70.80	70.50	1	1,455	0.07%
2024/02/21	0	0.00	2.1	70.17	70.50	-2.1	1,455	-0.14%
2024/02/20	2.1	70.77	2	70.80	70.40	0.1	1,453	0.01%
2024/02/19	0	71.80	0	0.00	71.90	0	1,440	0.00%
2024/02/16	0.2	71.71	1	71.90	71.90	-0.8	1,430	-0.05%
2024/02/15	5.2	70.16	0	0.00	71.30	5.2	1,419	0.37%
2024/02/05	2	74.15	3	74.30	74.90	-1	1,361	-0.07%
2024/02/02	2	75.90	7	76.23	75.10	-5	1,349	-0.37%
2024/02/01	8	77.86	34	78.26	77.80	-26	1,290	-2.01%
2024/01/31	11.1	76.67	17.8	77.06	77.30	-6.7	1,198	-0.56%
2024/01/30	0	74.50	1	74.90	74.10	-1	1,096	-0.09%
2024/01/29	0.1	73.70	0.1	73.70	73.40	0	1,086	0.00%
2024/01/26	1	73.50	0	73.80	73.50	1	1,082	0.09%
2024/01/25	0	0.00	1	74.70	73.50	-1	1,076	-0.09%
2024/01/24	3.1	76.44	1	77.00	75.00	2.1	1,060	0.20%
2024/01/23	0	76.70	1	75.10	75.90	-1	1,023	-0.10%
2024/01/22	0	0.00	3.1	75.55	75.70	-3.1	1,013	-0.31%
2024/01/19	1	74.00	0	73.90	74.30	1	995	0.10%
2024/01/18	0	73.38	1	72.80	72.80	-1	993	-0.10%
2024/01/17	0	73.15	0	0.00	73.90	0	985	0.00%
2024/01/16	0	0.00	1	74.00	73.60	-1	979	-0.10%
2024/01/15	0.1	74.40	1	74.20	73.90	-0.9	976	-0.09%
2024/01/12	2	74.40	0	0.00	74.20	2	975	0.21%
2024/01/11	2	74.95	0.2	74.68	75.00	1.8	973	0.19%
2024/01/10	0	73.40	2	73.40	73.90	-2	966	-0.21%
2024/01/08	0	74.70	0	0.00	73.80	0	958	0.00%
2024/01/05	0.1	74.80	2	74.80	74.10	-1.9	954	-0.20%
2024/01/04	16.2	76.88	11.2	76.39	74.80	5	943	0.52%
2024/01/03	6	76.72	6	76.78	76.90	0	875	0.00%
2024/01/02	0.1	74.60	0	0.00	74.00	0.1	819	0.01%
2023/12/29	0	73.50	0	0.00	74.00	0	811	0.00%
2023/12/28	0	73.70	0	0.00	73.50	0	807	0.00%
2023/12/27	0	74.00	5.4	73.72	74.00	-5.4	801	-0.67%
2023/12/25	1	72.50	1	72.30	72.80	0	789	0.00%
2023/12/22	0.1	73.17	1.2	72.65	73.30	-1.1	781	-0.14%
2023/12/21	5.1	73.53	0	0.00	73.20	5.1	767	0.67%
2023/12/20	4.1	73.72	31	73.47	73.20	-26.9	763	-3.52%
2023/12/19	2.1	72.92	2	73.00	73.00	0.1	752	0.01%
2023/12/18	0	0.00	1	74.20	74.00	-1	741	-0.13%
2023/12/15	1.1	75.58	2	75.75	75.00	-0.9	725	-0.13%
2023/12/14	0	0.00	3	75.30	75.40	-3	711	-0.42%
2023/12/13	3	76.00	2	76.05	76.00	1	697	0.15%
2023/12/12	22	77.07	2	75.60	75.80	20	685	2.92%
2023/12/11	4.3	76.88	6.8	76.58	76.60	-2.5	663	-0.38%
2023/12/08	4	74.95	0	0.00	75.20	4	623	0.65%
2023/12/07	1	75.00	2.2	75.84	75.40	-1.2	613	-0.20%
2023/12/06	9.2	74.62	0.2	74.02	73.70	9	595	1.52%
2023/12/05	4.4	73.93	2.2	74.37	75.40	2.2	571	0.39%
2023/12/04	3.3	75.61	0	0.00	75.40	3.3	544	0.61%
2023/12/01	18.5	77.29	19.4	76.73	76.00	-0.9	525	-0.17%
2023/11/30	1.2	76.75	8.1	76.64	76.80	-7	462	-1.51%
2023/11/29	5.2	73.48	10	73.44	74.40	-4.8	381	-1.26%
2023/11/28	1.1	72.31	1	73.10	71.50	0.1	342	0.02%
2023/11/27	0.1	71.25	1	71.10	70.70	-0.9	333	-0.26%
2023/11/24	0	71.57	0	0.00	71.30	0	334	0.01%
2023/11/22	1	71.30	3	71.60	71.70	-2	329	-0.59%
2023/11/21	2	71.35	9	71.18	71.30	-7	326	-2.14%
2023/11/20	6.2	70.60	0.3	70.80	70.60	5.9	318	1.87%
2023/11/17	0.3	69.63	0	69.50	70.00	0.3	310	0.08%
2023/11/16	0	0.00	1	69.40	69.10	-1	310	-0.32%
2023/11/15	0	0.00	1	69.30	69.20	-1	309	-0.32%
2023/11/14	1	69.30	2.1	69.20	69.00	-1.1	312	-0.35%
2023/11/13	0.1	68.36	0	0.00	69.00	0.1	318	0.03%
2023/11/10	0	0.00	0	70.40	70.40	0	316	0.00%
2023/11/09	0.1	70.50	3	70.40	70.70	-2.9	315	-0.92%
2023/11/08	0.1	70.56	3	70.67	71.00	-2.9	314	-0.92%
2023/11/07	1	69.80	0	0.00	69.80	1	304	0.33%
2023/11/06	4	69.10	1	69.20	69.30	3	299	0.99%
2023/11/02	5.1	68.00	2	68.15	68.20	3.1	319	0.98%
2023/11/01	6	67.27	0	0.00	67.90	6	332	1.81%
2023/10/31	3	67.17	2	67.40	67.00	1	331	0.30%
2023/10/30	1	66.60	0	0.00	66.90	1	334	0.30%
2023/10/27	3	67.13	0	0.00	66.60	3	339	0.88%
2023/10/26	5	67.10	1.3	67.01	67.00	3.8	367	1.02%
2023/10/25	2	66.80	0	0.00	66.70	2	394	0.51%
2023/10/24	1	66.39	1	66.10	66.60	0	423	0.00%
2023/10/23	2	65.30	1	65.40	65.50	1	436	0.23%
2023/10/20	2.1	64.74	0	0.00	65.00	2.1	453	0.46%
2023/10/19	2	65.35	0	0.00	65.10	2	498	0.40%
2023/10/18	3	65.33	3	65.20	65.20	0	505	0.00%
2023/10/17	0	0.00	3	65.53	65.80	-3	512	-0.59%
2023/10/16	1	65.10	0	0.00	65.10	1	535	0.19%
2023/10/13	1	65.60	0	0.00	65.60	1	546	0.18%
2023/10/12	0.7	66.33	0	0.00	66.40	0.7	556	0.13%
2023/10/11	2	66.05	0	0.00	65.50	2	570	0.35%
2023/10/06	0	0.00	1.5	66.64	66.90	-1.5	597	-0.26%
2023/10/04	0	0.00	1	65.60	65.60	-1	631	-0.16%
2023/10/03	0.3	66.50	0	0.00	66.00	0.3	654	0.05%
2023/10/02	0	66.60	0	0.00	66.40	0	679	0.00%
2023/09/28	0.1	66.33	1	66.10	66.10	-0.9	726	-0.13%
2023/09/26	2	66.90	0	0.00	66.60	2	769	0.26%
2023/09/25	1	66.50	0	0.00	66.50	1	805	0.12%
2023/09/22	0	0.00	3	66.00	66.00	-3	829	-0.37%
2023/09/21	0	66.10	5	66.00	65.70	-5	851	-0.58%
2023/09/19	2	66.60	6.3	66.49	66.80	-4.3	1,150	-0.37%
2023/09/18	0	67.00	4	66.70	67.00	-4	1,202	-0.33%
2023/09/15	0.1	66.83	0	0.00	66.60	0.1	1,216	0.01%
2023/09/13	1.2	66.34	1	66.30	66.30	0.2	1,273	0.01%
2023/09/12	0	66.80	1	66.70	66.60	-1	1,291	-0.07%
2023/09/11	2	66.70	0	0.00	66.50	2	1,312	0.15%
2023/09/08	0	0.00	6	68.70	68.80	-6	1,323	-0.45%
2023/09/07	1	68.80	1	68.90	68.80	0	1,336	0.00%
2023/09/06	3.2	68.34	7	68.59	68.60	-3.8	1,357	-0.28%
2023/09/05	1.1	67.89	3	67.93	67.90	-1.9	1,380	-0.14%
2023/09/04	5	67.42	0	0.00	67.40	5	1,448	0.35%
2023/09/01	3	67.40	7	67.43	67.20	-4	1,483	-0.27%
2023/08/31	1	66.70	9.1	68.02	67.80	-8.1	1,535	-0.53%
2023/08/30	1	66.81	3.2	66.73	67.30	-2.2	1,660	-0.13%
2023/08/28	3	65.83	2	66.25	66.10	1	2,092	0.05%
2023/08/25	2	66.45	5	66.34	66.10	-3	2,149	-0.14%
2023/08/24	1	67.30	4	67.03	67.00	-3	2,164	-0.14%
2023/08/23	1	66.50	4	66.43	66.50	-3	2,194	-0.14%
2023/08/22	3	66.53	1	66.70	66.90	2	2,209	0.09%
2023/08/21	1	66.30	1	66.30	66.30	0	2,214	0.00%
2023/08/18	2	66.70	2.3	66.89	66.50	-0.3	2,219	-0.01%
2023/08/17	1	66.80	0	0.00	67.10	1	2,222	0.04%
2023/08/16	3	65.37	14.2	64.76	65.00	-11.2	2,225	-0.50%
2023/08/15	2.2	66.18	2	66.25	66.30	0.2	2,230	0.01%
2023/08/14	1	66.40	1.1	66.00	66.20	-0.1	2,240	0.00%
2023/08/11	2	66.40	1	66.70	66.70	1	2,247	0.04%
2023/08/10	17	66.55	7	66.44	66.40	10	2,249	0.44%
2023/08/09	0.1	66.51	1	66.20	66.20	-0.9	2,247	-0.04%
2023/08/08	1	68.19	13	66.95	67.00	-12	2,244	-0.53%
2023/08/07	1	69.59	3	69.20	69.10	-2	2,240	-0.09%
2023/08/04	1	70.50	0	0.00	70.30	1	2,234	0.04%
2023/08/02	1	70.40	17	70.12	70.00	-16	2,259	-0.71%
2023/08/01	3	70.90	10	70.72	70.90	-7	2,275	-0.31%
2023/07/31	15.1	70.92	5.3	70.80	70.60	9.8	2,297	0.43%
2023/07/28	5.1	76.33	9	75.85	76.80	-3.9	2,284	-0.17%
2023/07/27	2.3	74.77	1	75.30	75.40	1.3	2,277	0.06%
2023/07/26	5.1	74.45	1	74.40	74.20	4.1	2,261	0.18%
2023/07/25	5	74.36	1.1	74.71	74.90	3.9	2,268	0.17%
2023/07/24	18.3	74.35	4	73.70	73.70	14.3	2,257	0.63%
2023/07/21	3	77.23	3	77.20	77.40	0	2,218	0.00%
2023/07/20	3	77.53	1	77.80	77.70	2	2,234	0.09%
2023/07/19	0.7	77.57	5	77.96	77.20	-4.3	2,234	-0.19%
2023/07/18	3	78.80	2	78.10	78.10	1	2,240	0.04%
2023/07/17	9	78.82	7	78.76	78.90	2	2,247	0.09%
2023/07/14	5.2	78.60	4	78.80	78.70	1.2	2,241	0.05%
2023/07/13	2	78.80	3	78.97	78.80	-1	2,252	-0.04%
2023/07/12	4	78.33	6	77.60	77.60	-2	2,269	-0.09%
2023/07/11	5	78.68	1	78.50	78.70	4	2,272	0.18%
2023/07/10	13	78.76	2.4	79.07	78.00	10.6	2,283	0.46%
2023/07/07	11	79.80	2	79.65	79.70	9	2,283	0.39%
2023/07/06	38	82.35	29	82.90	80.60	9	2,268	0.40%
2023/07/05	15	81.22	9	81.38	81.80	6	2,230	0.27%
2023/07/04	5	80.38	1	80.40	80.40	4	2,212	0.18%
2023/07/03	20	80.77	6	80.73	80.70	14	2,216	0.63%
2023/06/30	8	82.28	8	82.35	81.90	0	2,199	0.00%
2023/06/29	3	82.27	4	82.40	82.70	-1	2,198	-0.05%
2023/06/28	11.1	82.41	5	81.94	82.30	6.1	2,201	0.28%
2023/06/27	66.2	85.47	73	85.56	83.30	-6.8	2,149	-0.32%
2023/06/26	23	83.01	17	82.95	82.50	6	1,945	0.31%
2023/06/21	7	81.46	1	81.30	81.30	6	1,919	0.31%
2023/06/20	9.4	82.18	19	82.65	81.40	-9.6	1,938	-0.50%
2023/06/19	4.1	81.23	4.1	81.10	81.30	0	1,910	0.00%
2023/06/16	0.4	80.49	2.1	80.13	80.50	-1.7	1,926	-0.09%
2023/06/15	4.1	79.18	4	79.18	79.10	0.1	1,916	0.00%
2023/06/14	6.1	80.22	3	79.73	79.90	3.1	1,911	0.16%
2023/06/13	1.1	80.52	16	80.91	80.40	-14.9	1,947	-0.77%
2023/06/12	3.1	81.09	4	81.13	80.30	-0.9	1,959	-0.04%
2023/06/09	8	81.26	4.3	81.69	81.70	3.7	1,990	0.19%
2023/06/08	25.1	83.47	12.7	84.20	82.20	12.4	2,065	0.60%
2023/06/07	7.2	84.45	9	84.40	83.80	-1.9	2,133	-0.09%
2023/06/06	12.1	83.68	6.3	83.82	84.00	5.8	2,149	0.27%
2023/06/05	12	84.68	30	85.12	84.70	-18	2,214	-0.81%
2023/06/02	30.2	83.42	32.2	84.00	83.60	-1.9	2,178	-0.09%
2023/06/01	70.1	81.86	75.4	82.05	81.70	-5.3	2,047	-0.26%
2023/05/31	7.6	76.44	11	76.81	77.80	-3.4	1,812	-0.19%
2023/05/30	5.2	75.33	6	75.40	75.10	-0.8	1,769	-0.04%
2023/05/29	1.8	75.37	12	75.13	75.50	-10.2	1,780	-0.58%
2023/05/26	0.1	74.00	0.1	74.20	73.60	0.1	1,772	0.00%
2023/05/25	2	73.85	0	0.00	73.90	2	1,788	0.11%
2023/05/24	0.2	74.44	0	0.00	74.20	0.2	1,824	0.01%
2023/05/23	1	74.30	0.1	74.50	74.40	0.9	1,909	0.05%
2023/05/22	2.1	74.06	8	73.78	74.10	-5.9	2,053	-0.29%
2023/05/19	6.1	73.97	2	73.95	73.90	4.1	2,071	0.20%
2023/05/18	8	72.95	10	73.37	73.60	-2	2,132	-0.09%
2023/05/17	0	0.00	1	73.30	72.80	-1	2,259	-0.05%
2023/05/15	0	72.90	0	0.00	72.40	0	2,520	0.00%
2023/05/12	0	73.00	6.5	72.52	72.90	-6.5	2,597	-0.25%
2023/05/11	9	72.35	1	72.60	72.50	8	2,667	0.30%
2023/05/10	1	72.90	0.5	74.00	74.20	0.5	2,786	0.02%
2023/05/09	3.1	73.32	1	73.20	73.20	2.1	2,837	0.08%
2023/05/08	1	75.10	1	75.40	75.10	0	2,859	0.00%
2023/05/05	6.1	74.84	5.2	75.07	75.00	0.9	2,882	0.03%
2023/05/04	8.1	74.80	4.3	74.59	74.20	3.8	2,906	0.13%
2023/05/03	6	74.20	8.1	74.47	74.20	-2.1	2,966	-0.07%
2023/05/02	4.2	73.79	3	73.70	73.70	1.2	3,060	0.04%
2023/04/28	3.1	73.67	6.1	73.64	73.80	-3.1	3,224	-0.09%
2023/04/27	2	71.71	20	71.96	72.00	-18	3,274	-0.55%
2023/04/26	0	0.00	5	70.88	71.20	-5	3,289	-0.15%
2023/04/25	4.1	71.02	2	70.35	70.30	2	3,309	0.06%
2023/04/24	0	0.00	2	72.50	72.40	-2	3,311	-0.06%
2023/04/21	9	71.54	4	71.52	71.20	5	3,337	0.15%
2023/04/20	0	0.00	3	72.67	72.80	-3	3,343	-0.09%
2023/04/19	1	73.70	3	73.77	73.70	-2	3,359	-0.06%
2023/04/18	5.2	74.08	6	74.03	73.50	-0.8	3,451	-0.02%
2023/04/17	12	74.94	2	74.90	74.70	10	3,682	0.27%
2023/04/14	8.1	74.20	5.4	74.18	74.30	2.7	3,705	0.07%
2023/04/13	5	73.78	1.3	73.82	73.20	3.8	3,871	0.10%
2023/04/12	1.2	74.00	3	73.97	73.80	-1.8	3,963	-0.05%
2023/04/11	6	73.00	1	73.00	73.20	5	4,091	0.12%
2023/04/10	7	73.19	2	73.50	73.10	5	4,099	0.12%
2023/04/07	0	73.20	0	0.00	73.40	0	4,112	0.00%
2023/04/06	1	72.50	10.1	72.84	72.40	-9	4,107	-0.22%
2023/03/31	4	73.50	4.1	73.70	73.20	-0.1	4,096	0.00%
2023/03/30	2	72.85	0	0.00	72.90	2	4,087	0.05%
2023/03/29	0.1	73.63	1	72.70	73.70	-0.9	4,068	-0.02%
2023/03/28	7.3	72.62	0	0.00	72.20	7.3	4,085	0.18%
2023/03/27	10	73.54	2	73.25	73.00	8	4,079	0.20%
2023/03/24	3.1	72.64	8	74.16	74.40	-4.9	4,068	-0.12%
2023/03/23	11	72.76	2	72.55	72.40	9	4,058	0.22%
2023/03/22	3	73.47	1	73.90	73.50	2	4,037	0.05%
2023/03/21	2	73.45	4	73.60	73.30	-2	4,038	-0.05%
2023/03/20	3	74.40	2	74.10	74.20	1	4,020	0.02%
2023/03/17	2	74.60	4	74.45	74.10	-2	4,017	-0.05%
2023/03/16	8	74.24	0	0.00	73.90	8	4,008	0.20%
2023/03/15	10	76.06	2	75.85	75.40	8	3,976	0.20%
2023/03/14	9.3	76.29	2	76.75	75.80	7.3	4,021	0.18%
2023/03/13	19.3	76.32	13.2	77.17	78.60	6.1	3,978	0.15%
2023/03/10	48.3	80.21	93.1	80.30	79.20	-44.9	3,888	-1.15%
2023/03/09	37.1	88.39	5	88.58	87.90	32.1	3,800	0.85%
2023/03/08	14.1	87.96	13	88.16	87.60	1.1	3,853	0.03%
2023/03/07	20	86.37	25.5	86.27	85.90	-5.5	3,739	-0.15%
2023/03/06	5.1	85.16	3.3	85.07	85.10	1.8	3,652	0.05%
2023/03/03	2	82.70	38.1	82.74	83.50	-36.1	3,624	-1.00%
2023/03/02	12	81.99	8.1	82.47	81.70	3.9	3,605	0.11%
2023/03/01	31	82.16	6	82.15	82.20	25	3,596	0.70%
2023/02/24	5.1	80.78	5	80.58	80.80	0.1	3,581	0.00%
2023/02/23	9	79.91	66	80.11	80.10	-57	3,607	-1.58%
2023/02/22	41	80.74	15.1	80.39	80.00	25.9	3,605	0.72%
2023/02/21	55.3	81.49	16	80.94	82.50	39.3	3,568	1.10%
2023/02/20	49.1	79.95	76	80.14	80.60	-26.9	3,480	-0.77%
2023/02/17	8	82.23	3	82.10	82.50	5	3,334	0.15%
2023/02/16	29.2	82.06	32	82.26	82.20	-2.8	3,319	-0.08%
2023/02/15	89.2	82.99	42.9	82.69	83.20	46.3	3,252	1.42%
2023/02/14	51	87.04	178.5	84.74	82.80	-127.5	3,121	-4.08%	大賣/鉅額交易
2023/02/13	15.1	91.17	39	91.67	92.00	-23.9	2,916	-0.82%
2023/02/10	40.1	90.39	7.2	90.05	89.50	32.8	2,862	1.15%
2023/02/09	24.1	89.79	10.4	89.90	89.80	13.6	2,798	0.49%
2023/02/08	34.4	87.30	41.1	87.49	90.10	-6.7	2,747	-0.25%
2023/02/07	9	82.80	23.3	83.25	83.50	-14.3	2,614	-0.55%
2023/02/06	9.1	81.99	10.1	81.69	81.70	-1	2,564	-0.04%
2023/02/03	7.1	81.72	13.6	81.91	81.90	-6.5	2,514	-0.26%
2023/02/02	14.1	81.67	9.4	81.85	81.90	4.7	2,467	0.19%
2023/02/01	21.3	80.44	15.3	81.07	81.80	6	2,416	0.25%
2023/01/31	10.1	79.94	15	79.61	80.50	-4.9	2,340	-0.21%
2023/01/30	31	78.54	38.9	77.77	79.50	-7.9	2,224	-0.35%
2023/01/17	63.6	73.57	22	73.60	73.80	41.6	2,047	2.03%
2023/01/16	12.6	71.87	3.5	71.97	72.30	9.1	1,975	0.46%
2023/01/13	0	0.00	13.1	71.82	71.30	-13.1	1,954	-0.67%
2023/01/12	9	71.65	6.1	72.62	71.40	3	1,927	0.15%
2023/01/11	5.1	72.88	23	72.97	72.80	-17.9	1,901	-0.94%
2023/01/10	6	72.67	6	72.83	72.30	0	1,865	0.00%
2023/01/09	1.7	72.76	4	72.68	72.90	-2.3	1,834	-0.12%
2023/01/06	30.3	72.91	16.1	73.08	73.00	14.2	1,800	0.79%
2023/01/05	44.1	72.66	59.2	73.36	72.60	-15.1	1,714	-0.88%
2023/01/04	11.4	69.86	15.2	70.81	71.20	-3.8	1,460	-0.26%
2023/01/03	79.8	70.91	73.6	71.06	70.10	6.2	1,397	0.45%
2022/12/30	26.1	69.41	52.1	69.38	69.90	-26	1,205	-2.15%
2022/12/29	50.3	69.14	35	68.53	67.50	15.3	1,092	1.40%
2022/12/28	0.1	67.30	15	67.85	67.30	-15	944	-1.58%
2022/12/27	25	67.79	24	67.78	67.20	1	927	0.11%
2022/12/26	1	66.00	2	66.60	66.40	-1	911	-0.11%
2022/12/22	6	65.53	1	65.20	65.20	5	918	0.54%
2022/12/21	2	65.55	2	66.30	66.00	0	912	0.00%
2022/12/20	9	67.23	1	66.80	65.20	8	908	0.88%
2022/12/19	1	68.30	2	68.00	68.30	-1	876	-0.11%
2022/12/16	1	67.40	2	67.75	67.00	-1	861	-0.12%
2022/12/15	18	67.93	23	67.41	67.30	-5	854	-0.59%
2022/12/14	10	67.35	1	68.00	66.90	9	841	1.07%
2022/12/13	4	67.18	3.1	67.85	67.70	0.9	832	0.11%
2022/12/12	2.1	66.36	3	66.30	67.00	-1	818	-0.12%
2022/12/09	1	67.60	2.1	67.88	67.60	-1.1	807	-0.14%
2022/12/08	0	0.00	22.2	66.86	67.60	-22.2	800	-2.78%
2022/12/07	4.1	67.62	18	67.11	66.70	-13.9	794	-1.75%
2022/12/06	41	68.96	31.2	68.40	68.10	9.8	777	1.26%
2022/12/05	2.1	67.25	1	67.60	67.40	1.1	713	0.15%
2022/12/02	0.1	67.20	2.1	67.29	67.10	-2.1	713	-0.29%
2022/12/01	10	67.63	40	67.27	67.20	-30	705	-4.25%
2022/11/30	60	64.81	73	65.34	66.90	-13	657	-1.98%
2022/11/29	4.1	61.84	0	0.00	61.90	4.1	556	0.73%
2022/11/28	11	61.63	2	61.20	61.70	9	555	1.62%
2022/11/25	25	61.17	1	60.90	60.90	24	550	4.36%
2022/11/24	2	61.85	23.1	61.94	61.90	-21.1	539	-3.91%
2022/11/23	0	0.00	10	61.15	61.10	-10	529	-1.89%
2022/11/22	20.1	61.75	2	61.50	61.70	18.1	524	3.45%
2022/11/21	40.1	62.54	24	61.42	60.60	16.1	513	3.13%
2022/11/18	26	61.45	2	61.70	61.70	24	465	5.16%
2022/11/16	0	0.00	1	59.40	59.40	-1	432	-0.23%
2022/11/15	1	59.70	0	0.00	59.50	1	430	0.23%
2022/11/14	2	58.50	1	59.40	59.50	1	427	0.23%
2022/11/10	0	0.00	1	58.10	57.90	-1	415	-0.24%
2022/11/09	0	0.00	50	58.99	58.80	-50	411	-12.15%
2022/11/08	19	59.39	21	58.49	58.60	-2	404	-0.49%
2022/11/07	10	58.54	5	58.40	58.30	5	395	1.26%
2022/11/04	22	57.11	23.3	57.73	56.90	-1.3	383	-0.34%
2022/11/03	9	55.00	9.1	54.84	56.00	-0.1	366	-0.02%
2022/11/02	40	54.91	0	0.00	55.80	40	363	11.02%
2022/10/31	0	0.00	1	53.50	53.70	-1	370	-0.27%
2022/10/28	0	0.00	29	52.93	52.70	-29	371	-7.81%
2022/10/27	32	52.62	0	0.00	53.00	32	372	8.60%
2022/10/26	1	51.80	1	51.60	51.70	0	374	0.01%
2022/10/25	4	52.20	2	52.30	51.70	2	374	0.54%
2022/10/21	2	52.40	1	52.80	52.20	1	376	0.27%
2022/10/20	2.1	52.60	2	52.70	52.70	0.1	377	0.03%
2022/10/19	0	53.90	0	0.00	53.30	0	379	0.00%
2022/10/18	0	0.00	1	53.30	53.40	-1	381	-0.26%
2022/10/17	0	52.10	0	0.00	52.60	0	385	0.01%
2022/10/14	1	54.09	3	54.00	53.90	-2	383	-0.51%
2022/10/13	8	54.36	4	54.88	53.00	4	388	1.03%
2022/10/12	2	55.30	2	55.55	55.50	0	378	0.00%
2022/10/11	1	56.10	40	56.19	55.80	-39	379	-10.27%
2022/10/07	2	58.30	2	58.40	58.50	0	377	0.00%
2022/10/06	3	58.00	0	0.00	58.00	3	386	0.79%
2022/10/05	1	58.00	1	57.90	57.90	0	395	0.00%
2022/10/04	1	58.80	1	58.50	58.60	0	398	0.00%
2022/10/03	7	58.43	3	58.60	58.40	4	403	0.99%
2022/09/30	0	57.40	0	0.00	58.10	0	415	0.01%
2022/09/29	30	56.86	1	57.90	57.40	29	444	6.52%
2022/09/28	3	55.90	3	55.27	55.20	0	462	0.00%
2022/09/27	1	55.20	1	56.00	55.90	0	473	0.00%
2022/09/26	8	55.74	0	0.00	55.40	8	482	1.66%
2022/09/21	1	57.20	0	0.00	57.20	1	501	0.20%
2022/09/20	1	57.00	1	57.00	57.00	0	502	0.00%
2022/09/19	1	57.30	3	58.00	57.40	-2	507	-0.39%
2022/09/16	1	57.80	6	57.80	57.40	-5	513	-0.97%
2022/09/13	3	58.57	0	0.00	58.40	3	533	0.56%
2022/09/12	3	59.00	0	0.00	58.70	3	544	0.55%
2022/09/08	0	0.00	2	60.10	59.70	-2	553	-0.36%
2022/09/06	1	59.00	0	0.00	58.70	1	575	0.17%
2022/09/05	1.1	59.03	0	0.00	58.80	1.1	590	0.18%
2022/09/02	0.1	59.80	13	59.64	59.60	-13	600	-2.16%
2022/09/01	2	59.90	0	0.00	60.00	2	619	0.32%
2022/08/31	1	60.60	0	0.00	60.60	1	649	0.15%
2022/08/29	1	60.00	0	0.00	60.00	1	711	0.14%
2022/08/24	3	60.60	3	60.70	60.50	0	774	0.00%
2022/08/23	0.1	60.80	0	0.00	60.60	0.1	778	0.01%
2022/08/22	1	61.10	4	61.20	61.10	-3	785	-0.38%
2022/08/19	0.1	61.70	0	0.00	61.60	0.1	793	0.01%
2022/08/18	0	0.00	1	61.80	61.70	-1	819	-0.12%
2022/08/16	2	61.20	0	0.00	61.20	2	870	0.23%
2022/08/11	0	0.00	1.1	61.97	61.50	-1.1	900	-0.12%
2022/08/10	2	61.80	1	62.20	61.50	1	902	0.11%
2022/08/09	2	61.40	0	0.00	61.50	2	906	0.22%
2022/08/08	0	0.00	4	61.03	61.50	-4	907	-0.44%
2022/08/05	2	60.55	7	60.84	60.90	-5	912	-0.55%
2022/08/03	0	0.00	1	58.80	59.10	-1	910	-0.11%
2022/08/02	2	59.45	2	59.40	59.10	0	918	0.00%
2022/08/01	0	0.00	1	59.70	60.20	-1	921	-0.11%
2022/07/28	0	0.00	1	59.20	59.40	-1	945	-0.11%
2022/07/27	1	59.10	12	58.43	59.10	-11	972	-1.13%
2022/07/26	0	0.00	1	59.00	58.80	-1	973	-0.10%
2022/07/25	1	59.70	1	59.60	59.80	0	971	0.00%
2022/07/22	0	0.00	1	59.10	59.40	-1	972	-0.10%
2022/07/21	1	58.70	0	58.90	58.70	1	978	0.10%
2022/07/19	1	58.10	1	57.70	58.30	0	997	0.00%
2022/07/18	2	57.45	1	57.50	57.50	1	1,024	0.10%
2022/07/14	0	0.00	4	56.70	57.30	-4	1,021	-0.39%
2022/07/13	1	56.00	2	56.25	56.20	-1	1,015	-0.10%
2022/07/12	0.2	56.00	0	0.00	55.10	0.2	1,014	0.02%
2022/07/11	0	56.20	0	0.00	55.70	0	1,013	0.00%
2022/07/08	3	55.47	1	55.40	55.30	2	1,011	0.20%
2022/07/07	3	55.63	1	55.80	55.50	2	1,020	0.20%
2022/07/06	7	60.09	11	60.35	59.90	-4	989	-0.40%
2022/07/05	1	62.10	1	62.00	62.20	0	982	0.00%
2022/07/04	1	61.50	0	0.00	61.40	1	974	0.10%
2022/07/01	6	61.95	1.1	61.96	61.10	4.9	976	0.50%
2022/06/30	0	0.00	1	63.50	63.70	-1	963	-0.10%
2022/06/28	1	65.50	0	0.00	65.10	1	961	0.10%
2022/06/27	0	0.00	2	65.60	65.80	-2	970	-0.21%
2022/06/23	8	63.78	0	0.00	63.70	8	996	0.80%
2022/06/22	3	64.03	0	0.00	63.60	3	1,038	0.29%
2022/06/21	2	64.50	0	0.00	64.40	2	1,049	0.19%
2022/06/20	4	64.23	0	0.00	63.50	4	1,054	0.38%
2022/06/17	1	65.20	0	0.00	65.20	1	1,047	0.10%
2022/06/16	1.2	66.68	4	67.38	65.50	-2.9	1,050	-0.27%
2022/06/15	4.1	67.08	1	67.00	66.90	3.1	1,058	0.29%
2022/06/14	2	68.20	2	67.90	68.20	0	1,073	0.00%
2022/06/13	1	68.30	1	68.20	68.10	0	1,081	0.00%
2022/06/10	4	69.48	2	69.44	69.10	2	1,108	0.18%
2022/06/09	9	71.08	9	71.22	70.20	0	1,109	0.00%
2022/06/08	17	70.48	20	70.49	70.80	-3	1,156	-0.26%
2022/06/07	1	69.50	5	69.58	69.70	-4	1,127	-0.35%
2022/06/06	37	69.59	46.5	70.12	69.00	-9.5	1,104	-0.86%
2022/06/02	3.1	68.37	1	68.40	68.60	2.1	1,073	0.20%
2022/06/01	2.5	68.62	3.1	68.70	68.60	-0.6	1,083	-0.05%
2022/05/31	5	68.30	2	68.05	68.00	3	1,072	0.28%
2022/05/30	1.1	67.90	1	67.80	67.70	0.1	1,073	0.00%
2022/05/27	13.1	68.19	0	0.00	67.80	13.1	1,071	1.22%
2022/05/26	9.2	68.75	38	68.43	67.90	-28.8	1,070	-2.69%
2022/05/25	37.1	68.60	25.1	68.40	68.10	12	1,054	1.14%
2022/05/24	1	67.10	1	67.00	66.00	0	1,027	0.00%
2022/05/23	4	66.80	2	66.80	66.80	2	1,028	0.19%
2022/05/20	12	67.69	1	67.60	67.50	11	1,041	1.06%
2022/05/19	1	67.60	0	0.00	68.00	1	1,032	0.10%
2022/05/18	0	0.00	3	67.40	66.90	-3	1,022	-0.29%
2022/05/17	10	66.80	10.1	67.10	67.10	-0.1	1,029	-0.01%
2022/05/16	1	66.90	1	66.80	66.50	0	1,029	0.00%
2022/05/13	1	66.60	0	0.00	66.80	1	1,055	0.09%
2022/05/12	0	0.00	2	66.60	65.20	-2	1,060	-0.19%
2022/05/09	1.1	66.60	1	66.70	66.70	0.1	1,130	0.00%
2022/05/06	0.1	65.70	0	67.00	66.90	0	1,143	0.00%
2022/05/05	4.1	66.65	2.1	66.61	66.50	1.9	1,168	0.17%
2022/05/04	3	66.20	3	66.63	65.80	0	1,182	0.00%
2022/05/03	0	64.40	9	64.07	64.30	-9	1,189	-0.76%
2022/04/29	1	64.50	10	64.37	64.00	-9	1,293	-0.70%
2022/04/28	4	63.98	0.1	64.00	63.80	3.9	1,420	0.27%
2022/04/27	3	63.22	2	62.00	63.50	1	1,442	0.07%
2022/04/26	14	63.71	0	0.00	63.50	14	1,524	0.92%
2022/04/25	3	65.13	1	65.50	64.20	2	1,556	0.13%
2022/04/22	4	66.38	8	66.53	66.30	-4	1,557	-0.26%
2022/04/21	2	64.80	1	64.90	64.60	1	1,558	0.06%
2022/04/20	1.1	64.44	7	64.60	64.50	-5.9	1,583	-0.37%
2022/04/19	1	65.10	0	0.00	64.50	1	1,633	0.06%
2022/04/18	4	65.20	4	64.60	64.60	0	1,749	0.00%
2022/04/15	1.1	65.50	0	65.60	65.40	1	1,861	0.06%
2022/04/14	2.1	66.45	0	0.00	66.20	2.1	2,156	0.10%
2022/04/13	2.1	67.01	3	67.30	66.30	-0.9	2,279	-0.04%
2022/04/12	0	64.85	2	65.35	65.20	-2	2,313	-0.09%
2022/04/11	3	65.37	0	67.20	65.00	3	2,389	0.13%
2022/04/08	0	68.10	0	0.00	68.40	0	2,496	0.00%
2022/04/07	0.1	68.48	3	67.87	67.80	-2.9	2,734	-0.11%
2022/04/06	1.1	68.43	1	68.40	68.20	0.1	2,769	0.01%
2022/04/01	0.2	68.27	1	68.00	68.00	-0.8	2,791	-0.03%
2022/03/31	1	68.20	7	68.03	68.40	-6	2,831	-0.21%
2022/03/30	4.3	68.94	1	68.90	68.80	3.3	2,902	0.11%
2022/03/29	2.3	68.92	3	69.13	69.10	-0.7	2,960	-0.02%
2022/03/28	1.8	67.35	7	67.14	68.00	-5.2	3,022	-0.17%
2022/03/25	56.3	69.89	53	69.49	68.40	3.3	3,229	0.10%
2022/03/24	0.2	68.39	4	68.25	68.40	-3.8	3,556	-0.11%
2022/03/23	2	67.90	2	67.85	67.70	0	3,974	0.00%
2022/03/22	1	67.80	2	68.10	67.80	-1	4,243	-0.02%
2022/03/21	7	67.59	1.5	67.89	68.00	5.6	4,523	0.12%
2022/03/18	1	67.50	2	68.10	67.10	-1	4,685	-0.02%
2022/03/17	3	68.07	2	68.09	67.60	1	4,722	0.02%
2022/03/16	0	67.00	3.1	67.03	67.30	-3	4,757	-0.06%
2022/03/15	0	0.00	1	66.70	67.00	-1	4,740	-0.02%
2022/03/14	2	66.20	7.2	66.40	66.50	-5.2	4,721	-0.11%
2022/03/11	44.1	66.59	42.1	66.01	66.00	2	4,752	0.04%
2022/03/09	0	0.00	0.1	61.14	61.60	-0.1	4,681	0.00%
2022/03/08	1.1	60.04	4	60.45	60.10	-2.9	4,684	-0.06%
2022/03/07	0	61.80	0	0.00	61.30	0	4,676	0.00%
2022/03/04	1.1	63.43	0	0.00	63.40	1.1	4,664	0.02%
2022/03/03	2	63.95	0	0.00	63.70	2	4,663	0.04%
2022/03/02	3.1	63.81	0	0.00	64.00	3.1	4,661	0.07%
2022/03/01	2	64.15	1	64.40	64.30	1	4,656	0.02%
2022/02/25	0	63.59	2	63.35	63.30	-2	4,650	-0.04%
2022/02/24	7	63.71	0	0.00	62.90	7	4,644	0.15%
2022/02/23	1	65.40	1	65.00	65.00	0	4,628	0.00%
2022/02/22	3	65.60	6	65.42	65.40	-3	4,629	-0.06%
2022/02/21	0	66.30	0	0.00	66.60	0	4,621	0.00%
2022/02/18	1	66.00	1	66.00	65.90	0	4,619	0.00%
2022/02/17	2	66.25	0	0.00	66.50	2	4,636	0.04%
2022/02/16	1	66.61	1	67.80	67.00	0	4,634	0.00%
2022/02/15	1	67.30	1	67.89	67.00	0	4,622	0.00%
2022/02/14	7	65.80	0	0.00	65.80	7	4,593	0.15%
2022/02/11	3	67.13	2	67.10	67.00	1	4,581	0.02%
2022/02/10	3	67.00	2	67.25	67.10	1	4,574	0.02%
2022/02/09	6.1	67.91	2.2	67.78	67.20	3.9	4,552	0.09%
2022/02/08	0.2	65.95	0	0.00	66.80	0.2	4,501	0.01%
2022/02/07	0	64.30	170	65.54	65.90	-170	4,487	-3.79%	大賣/鉅額交易
2022/01/26	35	64.76	11	64.75	64.30	24	4,464	0.54%
2022/01/25	12	64.96	6	64.46	64.90	6	4,440	0.13%
2022/01/24	78	66.05	14.1	65.79	65.20	63.9	4,413	1.45%
2022/01/21	40.1	67.22	19	66.65	67.30	21	4,311	0.49%
2022/01/20	38	65.21	6.1	65.05	65.00	31.9	4,188	0.76%
2022/01/19	15.8	66.02	83	65.90	65.40	-67.2	4,162	-1.61%
2022/01/18	81	64.98	6	65.32	64.70	75	4,070	1.84%
2022/01/17	4.2	63.84	3	63.70	64.00	1.2	4,028	0.03%
2022/01/14	0.1	63.80	1	64.00	64.30	-1	4,008	-0.02%
2022/01/13	4	64.33	1	64.30	64.90	3	3,980	0.08%
2022/01/12	3.1	64.75	3	64.90	65.00	0.1	3,952	0.00%
2022/01/11	13	64.57	14.1	65.55	64.80	-1.1	3,899	-0.03%
2022/01/10	29.1	69.27	17	68.74	67.60	12.1	3,778	0.32%
2022/01/07	48.1	71.66	57	71.13	70.10	-8.9	3,661	-0.24%
2022/01/06	25	69.90	23	69.63	69.70	2	3,361	0.06%
2022/01/05	9.1	68.83	19	69.02	69.40	-10	3,235	-0.31%
2022/01/04	6.2	68.78	7	68.94	68.40	-0.8	3,178	-0.02%
2022/01/03	44.1	71.18	56	70.92	70.50	-11.9	3,112	-0.38%
2021/12/30	31.7	71.28	57.1	70.83	70.50	-25.4	2,984	-0.85%
2021/12/29	6	68.07	36	67.81	69.00	-30	2,745	-1.09%
2021/12/28	23	67.11	15	67.11	67.10	8	2,704	0.30%
2021/12/27	18.1	66.23	14	66.21	66.40	4.1	2,682	0.15%
2021/12/24	38.2	68.02	210	67.45	66.80	-171.8	2,644	-6.50%	大賣/鉅額交易
2021/12/23	16.1	68.71	5.1	69.16	68.30	11.1	2,567	0.43%
2021/12/22	14	69.05	23	69.11	69.10	-9	2,496	-0.36%
2021/12/21	62.1	69.00	168.7	68.76	68.60	-106.6	2,412	-4.42%	大賣/鉅額交易
2021/12/20	280.2	71.80	109.1	72.04	70.40	171.1	2,188	7.82%	大買/大賣/鉅額交易
2021/12/17	166.1	70.53	78.1	70.40	71.10	88	1,816	4.85%	大買/
2021/12/16	57.4	68.52	55.1	68.74	68.80	2.3	1,375	0.17%
2021/12/15	67.2	67.36	61.1	67.72	66.80	6.2	1,098	0.56%
2021/12/14	38	65.51	34.5	65.58	64.70	3.5	813	0.43%
2021/12/13	10.1	64.06	10	64.29	64.70	0.1	640	0.01%
2021/12/10	3	63.53	2	63.45	63.40	1	578	0.17%
2021/12/09	0	0.00	2	61.70	61.90	-2	510	-0.39%
2021/12/08	2	62.00	5	61.90	61.80	-3	505	-0.59%
2021/12/07	0	0.00	6.1	61.92	62.60	-6.1	488	-1.25%
2021/12/03	3	60.37	1	60.10	60.20	2	433	0.46%
2021/12/02	1	60.80	5	61.10	60.80	-4	430	-0.93%
2021/12/01	1	59.60	1	60.50	61.00	0	430	0.00%
2021/11/30	0	0.00	3	59.50	60.00	-3	427	-0.70%
2021/11/26	0	0.00	2	60.70	59.70	-2	427	-0.47%
2021/11/25	1	60.70	0	0.00	60.40	1	428	0.23%
2021/11/24	0	60.20	1	60.50	60.60	-1	432	-0.23%
2021/11/23	5	60.80	9	60.83	60.70	-4	435	-0.92%
2021/11/22	0	0.00	2	61.15	61.40	-2	445	-0.45%
2021/11/19	1	61.20	4	61.18	61.10	-3	461	-0.65%
2021/11/18	2	61.10	4.5	60.92	60.90	-2.5	457	-0.55%
2021/11/17	1	60.80	0.1	60.60	60.60	0.9	455	0.21%
2021/11/16	6	60.45	9	60.68	60.50	-3	456	-0.66%
2021/11/15	8	59.20	4.1	59.03	59.10	3.9	439	0.90%
2021/11/12	0	0.00	2	58.40	58.10	-2	439	-0.45%
2021/11/11	0	0.00	3	58.63	58.50	-3	447	-0.67%
2021/11/10	1	58.30	0	0.00	58.50	1	463	0.22%
2021/11/05	0	0.00	3.1	58.34	58.60	-3.1	471	-0.65%
2021/11/04	1	59.60	0.1	59.22	59.20	0.9	486	0.19%
2021/11/03	1.2	58.99	1	59.30	59.30	0.2	483	0.03%
2021/11/02	2.5	58.26	3	58.43	58.10	-0.5	475	-0.11%
2021/11/01	0	58.20	2	58.10	59.00	-2	479	-0.41%
2021/10/29	3.5	57.60	3	57.70	57.70	0.5	474	0.11%
2021/10/27	0	56.50	4	56.40	56.40	-4	471	-0.84%
2021/10/22	2	56.45	1	56.30	56.40	1	502	0.20%
2021/10/21	1	57.00	1	57.00	56.70	0	526	0.00%
2021/10/19	1	55.80	0	0.00	55.90	1	541	0.18%
2021/10/18	0	0.00	1	55.60	55.60	-1	545	-0.18%
2021/10/13	0	0.00	1	56.40	55.30	-1	580	-0.17%
2021/10/12	1	56.90	2	56.85	56.30	-1	633	-0.16%
2021/10/08	2	56.35	0	0.00	57.30	2	648	0.31%
2021/10/07	0	0.00	1	54.60	55.10	-1	643	-0.16%
2021/10/06	3	54.40	2	54.80	54.00	1	660	0.15%
2021/10/05	1	54.00	0	0.00	54.40	1	662	0.15%
2021/10/04	11.1	55.50	9	55.61	55.10	2.1	663	0.32%
2021/10/01	1	56.80	0.5	55.80	55.60	0.5	666	0.07%
2021/09/30	0	0.00	4.7	56.81	57.20	-4.7	670	-0.70%
2021/09/29	1	56.70	0.4	56.85	56.50	0.6	676	0.08%
2021/09/28	3	57.10	0.2	57.50	57.00	2.8	685	0.41%
2021/09/27	2	57.60	0.3	57.98	57.50	1.7	703	0.25%
2021/09/24	2	56.60	3.5	56.93	57.40	-1.5	734	-0.20%
2021/09/23	4	56.28	0	0.00	56.50	4	736	0.54%
2021/09/22	3	55.97	10.3	56.16	56.00	-7.3	750	-0.97%
2021/09/17	2	56.60	0	0.00	56.70	2	753	0.27%
2021/09/16	7.5	56.49	6.7	56.67	56.30	0.8	760	0.11%
2021/09/15	2	56.95	0	0.00	56.70	2	763	0.26%
2021/09/14	11	57.46	0.4	57.55	57.40	10.6	778	1.37%
2021/09/13	3.1	57.14	7.4	57.59	57.40	-4.3	847	-0.51%
2021/09/10	2	57.20	1	57.50	57.20	1	859	0.12%
2021/09/09	7	57.51	2.9	57.74	57.40	4.1	865	0.48%
2021/09/08	7	57.79	4.1	57.93	57.60	2.9	871	0.33%
2021/09/07	6	58.37	5.2	58.15	58.10	0.8	881	0.09%
2021/09/06	2.1	59.05	0.1	59.10	58.60	2	885	0.23%
2021/09/03	0	0.00	0.8	59.50	59.50	-0.8	887	-0.09%
2021/09/02	1	59.20	3.2	59.43	59.40	-2.2	917	-0.24%
2021/09/01	1	59.10	12	59.40	59.20	-11	951	-1.16%
2021/08/31	0	0.00	7	59.53	59.20	-7	973	-0.72%
2021/08/30	4	59.50	0.2	59.86	59.50	3.8	1,034	0.37%
2021/08/27	0.2	59.52	0	0.00	59.70	0.2	1,051	0.02%
2021/08/26	14	59.42	0.9	59.77	59.30	13.1	1,068	1.23%
2021/08/25	8	62.34	9	62.37	62.90	-1	1,076	-0.09%
2021/08/24	3	62.10	1	62.30	61.60	2	1,064	0.19%
2021/08/23	4	61.10	1	61.30	62.00	3	1,074	0.28%
2021/08/20	3	60.33	1	60.30	60.30	2	1,087	0.18%
2021/08/19	4	60.68	23	60.58	60.20	-19	1,132	-1.68%
2021/08/18	7	60.61	9	60.99	61.50	-2	1,184	-0.17%
2021/08/17	1	61.30	3	61.47	61.20	-2	1,229	-0.16%
2021/08/16	12	62.32	7	61.70	61.60	5	1,295	0.39%
2021/08/13	4	63.25	0	0.00	63.10	4	1,358	0.29%
2021/08/12	0	0.00	3.5	63.59	63.40	-3.5	1,440	-0.24%
2021/08/11	1	63.60	1.6	63.57	63.10	-0.6	1,543	-0.04%
2021/08/10	12.3	64.16	3	64.27	63.60	9.3	1,830	0.51%
2021/08/09	1	63.70	0	0.00	63.60	1	2,007	0.05%
2021/08/06	0	0.00	3	63.80	64.00	-3	2,014	-0.15%
2021/08/05	5	63.54	1	63.40	63.40	4	2,023	0.20%
2021/08/04	1	63.60	2	63.90	63.70	-1	2,046	-0.05%
2021/08/03	3	63.80	1	64.10	63.80	2	2,059	0.10%
2021/08/02	0	0.00	2	64.00	64.10	-2	2,066	-0.10%
2021/07/30	3.3	63.99	0	0.00	63.70	3.3	2,075	0.16%
2021/07/29	17	64.28	0	64.20	64.20	17	2,075	0.82%
2021/07/28	0.2	64.20	1.1	63.55	64.00	-0.9	2,076	-0.04%
2021/07/27	3	65.37	3	64.97	64.00	0	2,079	0.00%
2021/07/26	0	0.00	1.1	64.70	64.70	-1.1	2,065	-0.06%
2021/07/23	2	64.20	2	64.50	64.30	0	2,063	0.00%
2021/07/22	1	63.70	3	64.00	63.80	-2	2,062	-0.10%
2021/07/21	1.1	64.27	2.6	63.90	63.60	-1.4	2,063	-0.07%
2021/07/20	0	0.00	4.3	64.19	64.10	-4.3	2,056	-0.21%
2021/07/19	4	64.63	2	64.90	64.60	2	2,054	0.10%
2021/07/16	14	65.94	26.4	65.47	65.10	-12.4	2,065	-0.60%
2021/07/15	2	64.40	4	64.58	64.90	-2	2,021	-0.10%
2021/07/14	3.4	64.42	1	64.70	64.20	2.4	2,013	0.12%
2021/07/13	2	64.50	5.2	64.47	64.40	-3.2	2,020	-0.16%
2021/07/12	3	64.10	0	0.00	63.80	3	2,013	0.15%
2021/07/08	3	63.70	0	0.00	63.60	3	2,024	0.15%
2021/07/07	3	64.03	0	0.00	63.80	3	2,026	0.15%
2021/07/06	0.1	64.40	0	0.00	64.20	0.1	2,028	0.00%
2021/07/05	3	64.63	4	64.85	64.70	-1	2,030	-0.05%
2021/07/02	4.4	64.82	12	64.73	64.40	-7.6	2,031	-0.37%
2021/07/01	1.3	64.34	0	0.00	64.20	1.3	2,020	0.06%
2021/06/30	0	0.00	2	63.85	63.80	-2	2,009	-0.10%
2021/06/29	8	64.16	8	63.85	63.60	0	2,019	0.00%
2021/06/28	3	64.23	0	0.00	64.20	3	2,045	0.15%
2021/06/25	1	64.70	1	64.50	64.30	0	2,055	0.00%
2021/06/24	0	64.80	1	64.40	64.50	-1	2,060	-0.05%
2021/06/23	1	64.20	8	64.21	64.30	-7	2,060	-0.34%
2021/06/22	28.5	65.25	11.1	65.01	64.20	17.4	2,052	0.85%
2021/06/21	4.1	62.95	2.4	63.08	62.90	1.7	1,997	0.08%
2021/06/18	3	63.73	0	0.00	63.40	3	2,014	0.15%
2021/06/17	0	0.00	2	63.20	63.40	-2	2,030	-0.10%
2021/06/16	4	63.83	3	63.70	63.30	1	2,031	0.05%
2021/06/15	1.1	63.92	1	63.90	64.00	0.1	2,026	0.00%
2021/06/11	0	0.00	1	63.90	63.90	-1	2,037	-0.05%
2021/06/10	1	64.20	9.6	64.24	63.90	-8.6	2,039	-0.42%
2021/06/09	34	65.58	20	65.60	65.00	14	2,014	0.70%
2021/06/08	7	65.14	1.1	65.31	64.90	5.9	1,983	0.30%
2021/06/07	17	64.96	2	65.50	65.80	15	1,965	0.76%
2021/06/04	6	64.25	1	64.30	63.90	5	1,910	0.26%
2021/06/03	1	63.40	11	63.33	63.30	-10	1,890	-0.53%
2021/06/02	4	64.53	2	64.15	63.80	2	1,873	0.11%
2021/06/01	10	64.50	0	0.00	64.50	10	1,854	0.54%
2021/05/28	4	64.50	8	64.48	64.30	-4	1,839	-0.22%
2021/05/27	2	64.45	6	64.85	64.20	-4	1,827	-0.22%
2021/05/26	9	66.01	6	65.95	65.60	3	1,783	0.17%
2021/05/25	9	65.88	8	66.64	66.60	1	1,733	0.06%
2021/05/24	15	67.36	26	67.03	66.10	-11	1,688	-0.65%
2021/05/21	15	66.88	17	66.75	66.90	-2	1,624	-0.12%
2021/05/20	41	66.70	28.1	66.18	66.90	12.9	1,554	0.83%
2021/05/19	25	66.87	26	66.41	65.50	-1	1,480	-0.07%
2021/05/18	72.2	67.12	74.4	66.69	66.70	-2.2	1,390	-0.16%
2021/05/17	62	66.15	22	66.09	66.60	40	1,106	3.61%
2021/05/14	0	0.00	1	60.50	60.60	-1	920	-0.11%
2021/05/13	4.2	60.15	1	60.10	60.90	3.2	914	0.35%
2021/05/12	3	60.20	17	60.87	60.20	-14	904	-1.55%
2021/05/11	2	62.25	8	63.05	62.20	-6	883	-0.68%
2021/05/10	2	64.10	3	63.90	63.90	-1	878	-0.11%
2021/05/07	16.1	63.68	0	0.00	63.80	16.1	881	1.83%
2021/05/06	1.1	62.44	0.9	62.80	62.40	0.2	882	0.03%
2021/05/05	2	62.85	0.1	62.50	62.80	1.9	886	0.21%
2021/05/04	1	61.50	41	63.45	62.40	-40	891	-4.48%
2021/05/03	3	64.10	18	64.26	63.80	-15	890	-1.68%
2021/04/29	1	64.50	0	0.00	64.50	1	899	0.11%
2021/04/28	0	65.00	2	64.55	64.60	-2	913	-0.22%
2021/04/27	1	64.90	0	0.00	64.80	1	926	0.11%
2021/04/26	3	64.83	1.3	64.92	64.90	1.7	937	0.18%
2021/04/23	0	0.00	1	64.80	65.00	-1	960	-0.10%
2021/04/22	2	65.45	8	65.31	64.70	-6	975	-0.61%
2021/04/21	10.1	65.81	11	65.90	65.80	-0.9	971	-0.09%
2021/04/20	1.1	65.92	2	65.85	65.90	-0.9	984	-0.09%
2021/04/19	4	66.13	22	66.17	66.20	-18	1,020	-1.76%
2021/04/16	7	65.84	1	66.00	66.00	6	1,057	0.57%
2021/04/15	1	65.40	1	64.70	65.50	0	1,105	0.00%
2021/04/14	8	64.44	4	64.38	64.30	4	1,126	0.36%
2021/04/13	8	65.41	0	0.00	65.00	8	1,181	0.68%
2021/04/12	3	65.20	0	0.00	65.10	3	1,262	0.24%
2021/04/09	3	65.50	0	0.00	65.40	3	1,306	0.23%
2021/04/07	2	65.50	4	65.60	65.60	-2	1,694	-0.12%
2021/04/06	7	65.97	1.2	66.32	65.80	5.8	1,716	0.34%
2021/04/01	1.1	67.14	1	66.50	66.50	0.1	1,703	0.01%
2021/03/31	11	66.50	3.1	66.47	66.60	7.9	1,689	0.47%
2021/03/30	2	65.85	6.2	65.82	65.80	-4.2	1,657	-0.25%
2021/03/29	8	65.61	8	65.60	65.50	0	1,646	0.00%
2021/03/26	1	65.30	0	0.00	65.30	1	1,641	0.06%
2021/03/25	0	65.40	3	65.20	65.20	-3	1,636	-0.18%
2021/03/24	3.2	65.23	1	65.60	65.20	2.2	1,630	0.13%
2021/03/23	10	65.89	18	65.53	65.50	-8	1,622	-0.49%
2021/03/22	6	65.50	4	65.53	65.60	2	1,611	0.12%
2021/03/19	3	65.10	0	0.00	64.40	3	1,594	0.19%
2021/03/18	7	65.00	2	64.90	64.90	5	1,593	0.31%
2021/03/17	12	65.12	12.4	65.16	65.00	-0.4	1,606	-0.02%
2021/03/16	2	64.50	1.1	64.90	64.50	0.9	1,628	0.05%
2021/03/15	3	64.23	3	64.43	64.50	0	1,624	0.00%
2021/03/12	0	64.10	1	64.20	64.30	-1	1,630	-0.06%
2021/03/11	2	64.10	5	64.22	64.10	-3	1,649	-0.18%
2021/03/10	4.2	63.90	4	63.78	64.00	0.2	1,665	0.01%
2021/03/09	4	62.48	1	62.50	62.80	3	1,708	0.18%
2021/03/08	1.4	63.35	0	0.00	62.80	1.4	1,740	0.08%
2021/03/05	1	62.80	0	0.00	62.60	1	1,747	0.06%
2021/03/04	5	62.74	0	0.00	62.40	5	1,757	0.28%
2021/03/03	0	63.00	0	0.00	62.90	0	1,762	0.00%
2021/03/02	1.1	62.92	0	0.00	62.60	1.1	1,776	0.06%
2021/02/26	3	63.07	3	63.30	63.00	0	1,782	0.00%
2021/02/25	0	64.00	0.5	63.92	63.40	-0.5	1,802	-0.03%
2021/02/24	3.5	63.66	0	0.00	63.50	3.5	1,833	0.19%
2021/02/23	0	64.50	0	0.00	64.30	0	1,917	0.00%
2021/02/22	0	0.00	4	64.78	64.70	-4	1,962	-0.20%
2021/02/19	4	64.18	1	64.50	64.50	3	1,965	0.15%
2021/02/18	1	63.61	0.5	64.01	64.00	0.5	1,960	0.03%
2021/02/17	2	63.45	5	63.06	63.90	-3	1,951	-0.15%
2021/02/05	0	63.50	10	63.27	63.40	-10	1,948	-0.51%
2021/02/04	2	62.60	0	0.00	62.70	2	1,963	0.10%
2021/02/03	0	63.00	4	63.00	62.80	-4	1,965	-0.20%
2021/02/01	3	63.00	3	62.67	62.80	0	1,966	0.00%
2021/01/29	1	63.80	10	64.33	63.80	-9	1,961	-0.46%
2021/01/28	0	0.00	6	64.87	64.50	-6	1,957	-0.31%
2021/01/27	1	65.30	50	65.06	65.50	-49	1,949	-2.51%
2021/01/26	4	65.80	2	66.20	65.20	2	1,948	0.10%
2021/01/25	3	65.90	0	0.00	66.30	3	1,938	0.15%
2021/01/22	5	64.92	6	65.25	65.40	-1	1,922	-0.05%
2021/01/21	2	65.55	2	64.80	64.30	0	1,906	0.00%
2021/01/20	2	64.95	7.1	65.72	64.70	-5.1	1,889	-0.27%
2021/01/19	7	66.37	9	66.38	66.10	-2	1,872	-0.11%
2021/01/18	55	66.40	29	66.29	66.70	26	1,858	1.40%
2021/01/15	3	66.39	30	65.98	65.30	-27	1,830	-1.47%
2021/01/14	11	66.63	0	0.00	66.70	11	1,811	0.61%
2021/01/13	8	65.78	3	65.40	66.00	5	1,803	0.28%
2021/01/12	17	66.04	29	66.11	65.50	-12	1,783	-0.67%
2021/01/11	41.1	67.37	8	67.59	67.10	33.1	1,742	1.90%
2021/01/08	29	68.57	5	68.78	68.60	24	1,694	1.42%
2021/01/07	19	69.77	4	69.35	69.20	15	1,635	0.92%
2021/01/06	41	70.22	11	69.33	69.40	30	1,609	1.86%
2021/01/05	54	71.87	30	71.65	71.30	24	1,542	1.56%
2021/01/04	15	70.65	50.3	69.73	70.80	-35.3	1,453	-2.43%
2020/12/31	58.3	70.22	47.1	70.03	69.90	11.2	1,401	0.80%
2020/12/30	106.2	69.71	111.9	69.55	70.10	-5.7	1,287	-0.44%	大買/大賣/
2020/12/29	17	65.48	8	65.33	66.20	9	997	0.90%
2020/12/28	4	64.15	0	0.00	64.80	4	968	0.41%
2020/12/25	4	64.10	0	0.00	64.00	4	966	0.41%
2020/12/24	0.2	63.90	1	64.20	64.10	-0.8	964	-0.08%
2020/12/23	1	63.80	5.1	63.80	63.70	-4.1	961	-0.42%
2020/12/22	13	63.53	0	63.30	63.30	13	975	1.33%
2020/12/21	3	63.70	2	63.80	64.30	1	980	0.10%
2020/12/18	0	0.00	5.1	64.62	64.30	-5.1	988	-0.51%
2020/12/17	1	65.00	1	64.50	64.50	0	992	0.00%
2020/12/16	8	65.24	12.1	65.09	64.60	-4.1	1,011	-0.40%
2020/12/15	2	64.20	1	64.90	64.00	1	1,033	0.10%
2020/12/14	5	64.80	2	64.25	64.80	3	1,044	0.29%
2020/12/11	19	64.32	10	63.80	63.70	9	1,055	0.85%
2020/12/10	4.1	65.10	4	64.93	64.70	0.1	1,041	0.01%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	4	67.23	4	67.43	67.20	0	1,011	0.00%
2020/12/07	24.1	67.14	4	67.73	66.80	20.1	1,012	1.99%
2020/12/04	8	68.08	23	68.18	68.10	-15	995	-1.51%
2020/12/03	20	67.82	25	68.02	67.60	-5	976	-0.51%
2020/12/02	7	66.97	3.4	66.82	67.50	3.7	932	0.39%
2020/12/01	2.1	65.90	5	65.92	65.70	-2.9	914	-0.32%
2020/11/30	6.1	66.41	1	66.50	66.10	5.1	913	0.56%
2020/11/27	4	66.95	3	66.80	66.90	1	913	0.11%
2020/11/26	11	66.67	9.3	66.39	66.90	1.8	925	0.19%
2020/11/25	1	66.10	2	65.70	65.50	-1	913	-0.11%
2020/11/24	4.1	65.71	3	65.67	65.40	1.1	912	0.12%
2020/11/23	7.2	67.22	6	67.30	66.80	1.2	897	0.13%
2020/11/20	42	66.70	37	66.85	67.10	5	895	0.56%
2020/11/19	26	65.02	19.1	65.11	65.40	6.9	843	0.82%
2020/11/18	1	63.70	2	63.90	63.50	-1	812	-0.12%
2020/11/16	12	63.07	0.5	63.20	63.00	11.5	907	1.27%
2020/11/13	3	62.93	13	63.00	63.00	-10	937	-1.07%
2020/11/12	15	62.63	5	62.40	62.40	10	982	1.02%
2020/11/11	12	61.71	0	0.00	61.80	12	1,003	1.20%
2020/11/10	1	61.70	3	61.70	61.70	-2	1,014	-0.20%
2020/11/09	2	62.30	4	61.82	61.80	-2	1,054	-0.19%
2020/11/06	0	0.00	18	62.67	62.20	-18	1,057	-1.70%
2020/11/05	3	61.30	4	62.20	61.90	-1	1,073	-0.09%
2020/11/04	1	60.70	2	60.90	60.70	-1	1,075	-0.09%
2020/11/03	3	60.50	0	0.00	60.40	3	1,090	0.28%
2020/11/02	0	0.00	5	60.84	60.60	-5	1,118	-0.45%
2020/10/30	2	61.20	0	0.00	61.00	2	1,141	0.18%
2020/10/29	2	61.25	0	0.00	61.40	2	1,174	0.17%
2020/10/28	2	61.70	0	0.00	61.60	2	1,197	0.17%
2020/10/27	2	61.80	0	0.00	62.00	2	1,224	0.16%
2020/10/26	3	62.23	0	62.70	62.30	3	1,239	0.24%
2020/10/23	2	62.30	0	0.00	62.40	2	1,262	0.16%
2020/10/22	1	62.90	0	0.00	62.80	1	1,297	0.08%
2020/10/21	2	62.70	0	0.00	62.80	2	1,321	0.15%
2020/10/16	1	61.50	1	62.00	61.30	0	1,416	0.00%
2020/10/15	4	61.90	0	0.00	62.20	4	1,439	0.28%
2020/10/14	3	62.37	2	62.10	62.40	1	1,473	0.07%
2020/10/13	1	62.30	0	0.00	62.10	1	1,549	0.06%
2020/10/08	3	63.77	0	0.00	63.70	3	1,599	0.19%
2020/10/06	2	64.11	1	64.40	64.20	1	1,702	0.06%
2020/10/05	3	63.37	0	0.00	63.80	3	1,797	0.17%
2020/09/30	0	0.00	1	62.50	62.60	-1	1,897	-0.05%
2020/09/25	4	61.45	3	61.43	62.20	1	2,290	0.04%
2020/09/24	0	0.00	1	64.20	64.20	-1	2,378	-0.04%
2020/09/22	1	66.20	0	0.00	66.20	1	2,589	0.04%
2020/09/21	9	66.23	12	66.60	67.00	-3	2,784	-0.11%
2020/09/18	4	68.43	5	68.42	66.00	-1	2,818	-0.04%
2020/09/17	1	67.70	8	67.96	67.90	-7	2,913	-0.24%
2020/09/16	3	67.50	1	67.60	67.50	2	2,937	0.07%
2020/09/14	0	0.00	1	65.60	66.80	-1	3,174	-0.03%
2020/09/10	2	66.40	1	66.80	66.20	1	3,348	0.03%
2020/09/09	0	0.00	2	66.40	66.90	-2	3,382	-0.06%
2020/09/07	3	67.27	10	66.81	66.60	-7	3,480	-0.20%
2020/09/04	2	66.00	0	0.00	67.40	2	3,543	0.06%
2020/09/03	0	0.00	1	67.10	66.70	-1	3,683	-0.03%
2020/09/02	1	66.50	5	67.00	66.50	-4	3,710	-0.11%
2020/09/01	2	66.90	3	66.80	66.80	-1	3,727	-0.03%
2020/08/31	9	67.97	1	67.80	67.70	8	3,730	0.21%
2020/08/28	7	68.20	2	68.00	68.00	5	3,784	0.13%
2020/08/27	4	68.93	3	68.40	68.60	1	3,988	0.03%
2020/08/26	10	70.08	6	70.10	68.80	4	4,086	0.10%
2020/08/25	8	69.10	6	68.68	69.60	2	4,086	0.05%
2020/08/24	2	66.45	12	66.62	66.80	-10	4,102	-0.24%
2020/08/21	14	65.12	5	65.22	65.50	9	4,226	0.21%
2020/08/20	35	65.07	74	63.55	63.90	-39	4,228	-0.92%
2020/08/19	20	70.23	5	70.02	69.80	15	4,160	0.36%
2020/08/18	19	72.05	13	71.62	71.40	6	4,154	0.14%
2020/08/17	36	70.75	15	70.83	71.20	21	4,136	0.51%
2020/08/14	5	69.80	0	0.00	69.90	5	4,155	0.12%
2020/08/13	4	70.05	3	70.40	69.70	1	4,194	0.02%
2020/08/12	5	68.96	0	0.00	69.50	5	4,205	0.12%
2020/08/11	1	69.50	1	69.90	69.50	0	4,280	0.00%
2020/08/10	2	69.50	2	69.60	68.60	0	4,306	0.00%
2020/08/07	5	69.32	4	69.50	69.20	1	4,371	0.02%
2020/08/06	11	70.84	17	70.78	70.30	-6	4,437	-0.14%
2020/08/05	7	69.49	9	69.64	70.00	-2	4,452	-0.04%
2020/08/04	14	69.32	4	69.40	69.20	10	4,476	0.22%
2020/08/03	10	67.50	7	67.61	68.10	3	4,519	0.07%
2020/07/31	5	66.88	11	66.61	66.60	-6	4,653	-0.13%
2020/07/30	2	68.00	0	0.00	67.60	2	4,744	0.04%
2020/07/29	16	68.28	3	66.97	67.90	13	4,741	0.27%
2020/07/28	10	67.06	9	66.66	66.40	1	4,731	0.02%
2020/07/27	1	66.40	3	66.77	66.30	-2	4,713	-0.04%
2020/07/24	25	67.35	36	67.86	66.50	-11	4,702	-0.23%
2020/07/23	3	69.83	11	70.05	69.50	-8	4,661	-0.17%
2020/07/22	8	70.54	6	70.92	70.40	2	4,667	0.04%
2020/07/21	17	70.72	9	70.14	70.50	8	4,689	0.17%
2020/07/20	9	69.41	27	69.15	68.80	-18	4,672	-0.39%
2020/07/17	15	74.14	65	74.10	73.30	-50	4,663	-1.07%
2020/07/16	17	73.72	2	73.80	74.30	15	4,623	0.32%
2020/07/15	2	73.70	3	74.20	73.50	-1	4,613	-0.02%
2020/07/14	13	75.38	4	74.83	74.50	9	4,613	0.20%
2020/07/13	6	75.80	3	75.67	76.60	3	4,602	0.07%
2020/07/10	16	74.65	22	73.65	73.50	-6	4,566	-0.13%
2020/07/09	22	77.26	24	77.20	76.20	-2	4,497	-0.04%
2020/07/08	11.1	78.38	10	78.38	78.20	1.1	4,419	0.02%
2020/07/07	46	78.95	41	78.85	78.00	5	4,417	0.11%
2020/07/06	80	80.37	85	80.24	80.70	-5	4,331	-0.12%
2020/07/03	27	76.30	21.5	76.59	76.50	5.5	4,153	0.13%
2020/07/02	25	75.11	25	74.96	75.50	0	4,088	0.00%
2020/07/01	35	74.64	34	74.86	74.20	1	4,022	0.02%
2020/06/30	95	73.46	97	73.69	73.60	-2	3,903	-0.05%
2020/06/29	43	69.77	42	69.75	70.20	1	3,721	0.03%
2020/06/24	58	69.95	76	70.05	69.70	-18	3,703	-0.49%
2020/06/23	12	68.16	21	68.15	68.20	-9	3,621	-0.25%
2020/06/22	24	68.60	15	68.94	67.80	9	3,592	0.25%
2020/06/19	78	69.44	85	69.64	68.90	-7	3,544	-0.20%
2020/06/18	52.5	66.74	60	66.33	67.50	-7.5	3,367	-0.22%
2020/06/17	5	64.96	2	64.95	65.20	3	3,229	0.09%
2020/06/16	13	65.03	11	65.02	64.80	2	3,239	0.06%
2020/06/15	10	63.96	14	64.03	64.20	-4	3,250	-0.12%
2020/06/12	24	62.08	19	62.61	63.00	5	3,217	0.16%
2020/06/11	12	64.12	10	64.39	63.40	2	3,183	0.06%
2020/06/10	43	66.21	49	65.90	66.00	-6	3,142	-0.19%
2020/06/09	22	64.85	19	64.62	64.30	3	3,041	0.10%
2020/06/08	11	64.41	18	64.20	64.20	-7	3,047	-0.23%
2020/06/05	14	63.92	10	64.23	64.20	4	3,031	0.13%
2020/06/04	24	63.77	7	63.80	63.60	17	3,030	0.56%
2020/06/03	99	66.35	105	65.83	64.50	-6	2,990	-0.20%	大賣/
2020/06/02	48	64.04	41	64.06	65.30	7	2,782	0.25%
2020/06/01	16	62.78	6	62.72	62.50	10	2,682	0.37%
2020/05/29	22	62.95	17	62.65	62.30	5	2,655	0.19%
2020/05/28	113	64.09	117	63.14	61.80	-4	2,616	-0.15%	大買/大賣/
2020/05/27	7	61.93	3	61.67	61.50	4	2,490	0.16%
2020/05/26	11	62.35	8	61.66	61.60	3	2,497	0.12%
2020/05/25	3	61.90	3	61.40	62.00	0	2,482	0.00%
2020/05/22	5	61.78	9	61.48	61.00	-4	2,467	-0.16%
2020/05/21	28	62.75	29	62.74	62.60	-1	2,445	-0.04%
2020/05/20	19	62.18	16	62.21	62.50	3	2,388	0.13%
2020/05/19	5	61.98	22	62.75	61.50	-17	2,340	-0.73%
2020/05/18	32	62.28	36	62.23	61.80	-4	2,313	-0.17%
2020/05/15	45	60.63	34	60.64	61.10	11	2,245	0.49%
2020/05/14	27	60.95	22	61.23	59.70	5	2,213	0.23%
2020/05/13	47	62.05	55	62.23	61.50	-8	2,209	-0.36%
2020/05/12	7	60.73	10	61.04	61.20	-3	2,145	-0.14%
2020/05/11	6	60.37	3	60.23	60.40	3	2,131	0.14%
2020/05/08	21	60.59	10	60.72	60.40	11	2,139	0.51%
2020/05/07	76	61.09	79	61.35	61.80	-3	2,069	-0.14%
2020/05/06	25	57.28	24	57.35	58.10	1	1,943	0.05%
2020/05/05	7	53.31	3	53.10	52.90	4	1,834	0.22%
2020/05/04	2	52.60	1	52.60	53.00	1	1,835	0.05%
2020/04/30	6	52.62	18	52.63	52.90	-12	1,834	-0.65%
2020/04/29	1	52.80	18	52.46	52.30	-17	1,842	-0.92%
2020/04/28	18	52.61	10	52.16	52.00	8	1,845	0.43%
2020/04/27	20	52.90	21	52.93	52.70	-1	1,863	-0.05%
2020/04/24	33	53.28	30	53.02	52.70	3	1,842	0.16%
2020/04/23	6	51.83	2	52.10	51.70	4	1,808	0.22%
2020/04/22	9	50.49	5	50.94	51.50	4	1,805	0.22%
2020/04/21	31	53.43	12	53.48	51.50	19	1,794	1.06%
2020/04/20	5	52.72	0	0.00	53.50	5	1,773	0.28%
2020/04/17	37	54.15	43	53.05	53.00	-6	1,762	-0.34%
2020/04/16	16	53.18	9	53.38	53.60	7	1,752	0.40%
2020/04/15	11	52.46	10	52.05	52.20	1	1,720	0.06%
2020/04/14	3	52.13	1	52.30	52.20	2	1,712	0.12%
2020/04/13	7	51.71	10	52.18	51.00	-3	1,698	-0.18%
2020/04/10	8.1	51.00	12	51.13	51.70	-3.9	1,680	-0.23%
2020/04/09	6	51.08	9	50.94	51.20	-3	1,635	-0.18%
2020/04/08	6	49.43	3	49.48	49.80	3	1,617	0.19%
2020/04/07	20	49.76	15	49.56	49.60	5	1,644	0.30%
2020/04/06	15	46.94	15	47.38	49.35	0	1,612	0.00%
2020/04/01	2	45.48	3	45.43	45.60	-1	1,581	-0.06%
2020/03/31	6	45.88	5	45.93	45.20	1	1,589	0.06%
2020/03/30	8	45.77	12	45.84	45.85	-4	1,633	-0.24%
2020/03/27	7	44.99	5	45.24	44.50	2	1,597	0.13%
2020/03/26	4	41.86	19	42.18	42.50	-15	1,553	-0.97%
2020/03/25	7	41.71	6	41.88	41.65	1	1,562	0.06%
2020/03/24	3	40.43	8	40.48	40.40	-5	1,565	-0.32%
2020/03/23	5	39.50	4	39.36	39.10	1	1,550	0.06%
2020/03/20	21	41.27	31	41.47	41.55	-10	1,539	-0.65%
2020/03/19	22	37.86	24	37.79	39.50	-2	1,500	-0.13%
2020/03/18	4	42.20	9	42.63	41.20	-5	1,457	-0.34%
2020/03/17	10	44.22	11	43.52	43.00	-1	1,447	-0.07%
2020/03/16	7	45.11	11	45.37	45.00	-4	1,425	-0.28%
2020/03/13	15	44.02	12	43.75	44.50	3	1,401	0.21%
2020/03/12	18	49.94	12	49.85	48.60	6	1,351	0.44%
2020/03/11	22	54.75	7	53.61	53.10	15	1,314	1.14%
2020/03/10	18	53.37	14	53.88	55.00	4	1,308	0.31%
2020/03/09	3	56.93	2	57.50	55.30	1	1,285	0.08%
2020/03/06	5	58.28	4	58.33	58.40	1	1,265	0.08%
2020/03/05	2	58.65	6	58.68	58.50	-4	1,269	-0.32%
2020/03/04	2	58.00	0	0.00	58.20	2	1,267	0.16%
2020/03/03	10	59.00	0	0.00	58.10	10	1,269	0.79%
2020/03/02	4	57.50	6	58.38	58.40	-2	1,256	-0.16%
2020/02/27	4	58.83	14	58.17	57.30	-10	1,272	-0.79%
2020/02/26	4	56.88	6	57.43	57.20	-2	1,245	-0.16%
2020/02/25	6	57.33	10	57.19	57.10	-4	1,242	-0.32%
2020/02/24	2	57.95	0	0.00	57.80	2	1,237	0.16%
2020/02/21	1	58.40	0	0.00	58.40	1	1,225	0.08%
2020/02/20	4	58.78	4	58.70	58.40	0	1,225	0.00%
2020/02/19	17	59.51	8	59.68	58.90	9	1,222	0.74%
2020/02/18	13	58.59	8	58.78	59.40	5	1,209	0.41%
2020/02/17	14	59.18	6	59.07	58.90	8	1,195	0.67%
2020/02/14	39	60.00	32	59.86	59.30	7	1,192	0.59%
2020/02/13	1	57.80	13	58.18	58.40	-12	1,121	-1.07%
2020/02/12	2	57.95	7	58.41	58.10	-5	1,112	-0.45%
2020/02/11	26	57.27	11	57.37	58.20	15	1,077	1.39%
2020/02/10	2	52.80	1	52.70	53.00	1	1,040	0.10%
2020/02/07	8	53.56	8	53.35	53.40	0	1,035	0.00%
2020/02/06	2	52.35	3	52.50	52.00	-1	1,005	-0.10%
2020/02/05	4	51.80	4	51.90	51.70	0	1,006	0.00%
2020/02/04	4	52.65	4	52.83	52.60	0	998	0.00%
2020/02/03	3	51.57	10	52.23	52.10	-7	991	-0.71%
2020/01/31	3	56.40	5	56.64	56.10	-2	970	-0.21%
2020/01/30	14	57.76	20	56.53	55.60	-6	961	-0.62%
2020/01/20	1	59.40	1	59.50	59.40	0	922	0.00%
2020/01/17	1	59.70	7	59.53	59.50	-6	918	-0.65%
2020/01/16	0	0.00	3	59.53	59.40	-3	916	-0.33%
2020/01/15	1	59.80	1	60.00	59.40	0	923	0.00%
2020/01/14	2	59.45	2	59.50	59.60	0	913	0.00%
2020/01/13	2	58.80	1	58.80	58.80	1	905	0.11%
2020/01/10	6	58.92	2	59.05	58.40	4	920	0.43%
2020/01/09	1	58.20	0	0.00	58.10	1	908	0.11%
2020/01/08	3	57.80	17	57.89	57.70	-14	914	-1.53%
2020/01/07	18	58.82	5	58.46	58.40	13	906	1.43%
2020/01/03	12	60.28	17	59.49	59.40	-5	903	-0.55%
2020/01/02	8	60.83	2	61.25	60.50	6	902	0.67%
2019/12/31	7	60.19	22	60.50	60.10	-15	873	-1.72%
2019/12/30	9	59.58	5	59.26	59.20	4	839	0.48%
2019/12/27	6	59.83	2	59.75	59.60	4	833	0.48%
2019/12/26	6	60.60	9	60.41	60.00	-3	835	-0.36%
2019/12/25	20	60.28	18	60.13	60.10	2	828	0.24%
2019/12/24	12.2	58.87	2	58.70	58.70	10.2	786	1.30%
2019/12/23	5	59.00	10	58.88	58.70	-5	788	-0.63%
2019/12/20	8	59.08	5	59.10	59.20	3	788	0.38%
2019/12/19	7	57.99	1	57.70	58.80	6	787	0.76%
2019/12/18	1	57.40	1	57.50	57.40	0	768	0.00%
2019/12/17	3	57.33	1	57.80	57.30	2	771	0.26%
2019/12/16	4	57.58	0	0.00	57.50	4	768	0.52%
2019/12/13	6	57.15	0	0.00	57.10	6	767	0.78%
2019/12/12	0	0.00	3	57.53	57.50	-3	775	-0.39%
2019/12/11	2	58.10	0	0.00	57.80	2	780	0.26%
2019/12/10	1	58.00	0	0.00	57.90	1	779	0.13%
2019/12/09	1	58.70	2	58.50	58.40	-1	776	-0.13%
2019/12/06	3	58.17	1	58.50	58.10	2	776	0.26%
2019/12/05	1	58.80	0	0.00	58.40	1	779	0.13%
2019/12/02	2	58.00	3	57.73	57.70	-1	789	-0.13%
2019/11/29	0	0.00	1	58.60	58.80	-1	783	-0.13%
2019/11/28	3	58.87	0	0.00	58.60	3	807	0.37%
2019/11/27	2	59.65	4	59.58	59.40	-2	800	-0.25%
2019/11/26	6	59.57	7	59.54	59.80	-1	796	-0.13%
2019/11/25	1	58.90	0	0.00	58.50	1	770	0.13%
2019/11/22	1	59.00	1	59.00	58.80	0	775	0.00%
2019/11/21	1	58.20	0	0.00	58.60	1	779	0.13%
2019/11/15	2	58.90	1	59.30	58.90	1	800	0.12%
2019/11/14	0	0.00	3	57.70	58.00	-3	792	-0.38%
2019/11/13	1	58.30	3	58.37	58.30	-2	797	-0.25%
2019/11/12	3	57.30	0	0.00	57.20	3	798	0.38%
2019/11/11	3	57.37	0	0.00	57.00	3	837	0.36%
2019/11/08	0	0.00	5	58.82	58.60	-5	834	-0.60%
2019/11/07	8	59.46	9	59.24	58.80	-1	844	-0.12%
2019/11/06	3	58.57	0	0.00	58.60	3	826	0.36%
2019/11/05	0	0.00	3	58.70	58.40	-3	830	-0.36%
2019/11/04	0	0.00	4	59.50	58.70	-4	855	-0.47%
2019/11/01	4	58.85	2	58.75	59.00	2	854	0.23%
2019/10/31	3	57.93	3	58.20	57.90	0	854	0.00%
2019/10/30	2	57.65	0	0.00	57.70	2	856	0.23%
2019/10/29	1	57.80	0	0.00	57.90	1	855	0.12%
2019/10/28	1	58.40	3	58.60	58.20	-2	855	-0.23%
2019/10/24	2	58.85	2	59.10	59.20	0	868	0.00%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	11	60.18	14	59.79	59.90	-3	893	-0.34%
2019/10/17	0	0.00	1	58.80	58.90	-1	887	-0.11%
2019/10/16	20	57.89	0	0.00	57.90	20	904	2.21%
2019/10/15	6	57.00	0	0.00	57.10	6	932	0.64%
2019/10/14	0	0.00	1	56.90	56.90	-1	963	-0.10%
2019/10/09	1	56.80	6	56.38	56.30	-5	969	-0.52%
2019/10/08	4	57.23	15	57.27	56.60	-11	977	-1.12%
2019/10/07	1	58.00	1	58.20	58.00	0	1,010	0.00%
2019/10/04	5	58.58	2	58.30	58.20	3	1,065	0.28%
2019/10/03	0	0.00	2	58.90	58.70	-2	1,101	-0.18%
2019/10/02	0	0.00	2	59.30	58.90	-2	1,137	-0.18%
2019/10/01	10	59.78	2	60.20	59.10	8	1,152	0.69%
2019/09/27	0	0.00	10	59.77	59.70	-10	1,157	-0.86%
2019/09/26	3	59.00	2	59.00	58.50	1	1,159	0.09%
2019/09/25	1	59.40	13	59.71	59.30	-12	1,179	-1.02%
2019/09/24	19	59.43	5	59.60	59.60	14	1,189	1.18%
2019/09/23	1	58.60	0	0.00	58.70	1	1,198	0.08%
2019/09/20	6	59.07	1	59.50	59.20	5	1,226	0.41%
2019/09/19	7	58.80	1	58.40	58.70	6	1,242	0.48%
2019/09/18	1	58.40	1	58.30	58.30	0	1,279	0.00%
2019/09/17	7	58.23	2	58.80	58.10	5	1,334	0.37%
2019/09/16	5	59.68	9	59.14	59.10	-4	1,388	-0.29%
2019/09/12	2	60.40	3	60.43	60.20	-1	1,405	-0.07%
2019/09/11	0	0.00	6	60.10	60.10	-6	1,447	-0.41%
2019/09/10	0	0.00	2	60.40	60.10	-2	1,488	-0.13%
2019/09/09	3	60.90	0	0.00	60.50	3	1,531	0.20%
2019/09/06	2	61.65	0	0.00	61.50	2	1,542	0.13%
2019/09/05	0	0.00	1	61.70	61.50	-1	1,598	-0.06%
2019/09/04	4	62.33	3	61.80	61.80	1	1,655	0.06%
2019/09/03	2	62.70	0	0.00	62.60	2	1,675	0.12%
2019/09/02	10	63.12	16	63.18	63.40	-6	1,691	-0.35%
2019/08/30	4	61.25	26	61.25	61.10	-22	1,678	-1.31%
2019/08/29	1	60.90	0	0.00	61.10	1	1,701	0.06%
2019/08/28	0	0.00	3	61.50	61.50	-3	1,707	-0.18%
2019/08/27	2	60.50	7	60.46	60.70	-5	1,708	-0.29%
2019/08/26	10	59.63	5	59.90	59.20	5	1,718	0.29%
2019/08/23	4	60.83	2	61.10	60.70	2	1,721	0.12%
2019/08/22	8	61.58	0	0.00	61.00	8	1,739	0.46%
2019/08/21	11	61.82	15	61.59	61.30	-4	1,774	-0.23%
2019/08/20	4	60.20	0	0.00	60.10	4	1,758	0.23%
2019/08/19	4	60.63	3	60.50	60.20	1	1,767	0.06%
2019/08/16	6	61.18	5	61.64	60.70	1	1,777	0.06%
2019/08/15	6	61.25	4	60.73	61.20	2	1,779	0.11%
2019/08/14	7	61.34	11	61.25	60.80	-4	1,778	-0.22%
2019/08/13	1	63.60	0	0.00	62.70	1	1,743	0.06%
2019/08/12	1	64.00	2	64.20	63.70	-1	1,753	-0.06%
2019/08/08	1	63.50	0	0.00	64.00	1	1,761	0.06%
2019/08/07	2	63.20	0	0.00	63.00	2	1,792	0.11%
2019/08/06	7	60.79	8	60.74	62.60	-1	1,835	-0.05%
2019/08/05	0	0.00	1	63.80	63.80	-1	1,886	-0.05%
2019/08/02	14	65.95	9	65.74	65.80	5	1,979	0.25%
2019/08/01	8	67.03	2	67.15	67.00	6	2,037	0.29%
2019/07/31	0	0.00	4	67.58	67.80	-4	2,078	-0.19%
2019/07/30	6	67.77	4	67.83	67.30	2	2,097	0.10%
2019/07/29	3	67.90	3	68.20	68.10	0	2,127	0.00%
2019/07/26	2	68.90	2	68.35	68.20	0	2,181	0.00%
2019/07/25	5	68.54	10	68.68	68.90	-5	2,228	-0.22%
2019/07/24	3	67.70	1	68.00	68.00	2	2,220	0.09%
2019/07/23	4	67.83	0	0.00	67.60	4	2,220	0.18%
2019/07/22	8	68.95	12	68.90	68.40	-4	2,215	-0.18%
2019/07/19	4	68.28	3	68.30	68.60	1	2,211	0.05%
2019/07/18	5	68.58	6	69.25	68.00	-1	2,203	-0.05%
2019/07/17	7	69.06	15	68.87	69.00	-8	2,185	-0.37%
2019/07/16	12	68.01	43	68.41	68.20	-31	2,160	-1.43%
2019/07/15	18	67.90	1	67.50	67.40	17	2,136	0.80%
2019/07/12	0	0.00	29	67.56	67.50	-29	2,138	-1.36%
2019/07/11	48	66.94	11	66.73	67.00	37	2,128	1.74%
2019/07/10	19	67.99	12	68.11	68.00	7	2,090	0.33%
2019/07/09	9	70.29	13	70.25	70.00	-4	2,063	-0.19%
2019/07/08	5	69.42	27	69.40	69.80	-22	2,032	-1.08%
2019/07/05	3	68.53	10.2	68.53	68.60	-7.2	2,008	-0.36%
2019/07/04	5	67.64	5	67.88	67.60	0	1,997	0.00%
2019/07/03	14	67.12	5	67.00	67.10	9	1,994	0.45%
2019/07/02	24	67.53	9	67.51	67.50	15	2,012	0.75%
2019/07/01	7.2	66.78	4	66.85	67.00	3.2	2,005	0.16%
2019/06/28	9	66.27	7	66.53	66.00	2	2,001	0.10%
2019/06/27	8	66.81	7	66.83	66.80	1	1,987	0.05%
2019/06/26	9	67.37	1	68.10	67.10	8	1,973	0.41%
2019/06/25	36	68.37	13	68.22	67.70	23	1,965	1.17%
2019/06/24	18	68.50	16.5	69.02	69.20	1.5	1,935	0.08%
2019/06/21	41	73.74	14	74.67	73.40	27	1,889	1.43%
2019/06/20	12.1	73.18	9	73.30	73.20	3.1	1,840	0.17%
2019/06/19	7	72.10	9	72.40	72.40	-2	1,868	-0.11%
2019/06/18	16	71.13	12	71.28	71.80	4	2,009	0.20%
2019/06/17	5	70.00	4	70.03	70.50	1	1,990	0.05%
2019/06/14	4	68.93	2	68.80	68.90	2	1,964	0.10%
2019/06/13	26	69.14	27	68.83	68.80	-1	1,967	-0.05%
2019/06/12	2	66.80	9	69.26	69.70	-7	1,949	-0.36%
2019/06/11	3	67.53	0	0.00	67.70	3	1,919	0.16%
2019/06/10	3	68.10	4	67.80	68.00	-1	1,937	-0.05%
2019/06/06	4	67.00	3	66.90	67.10	1	1,968	0.05%
2019/06/05	7	66.93	0	0.00	66.10	7	2,015	0.35%
2019/06/04	3	68.00	1	67.90	67.70	2	2,164	0.09%
2019/06/03	2	68.10	1	68.00	68.20	1	2,183	0.05%
2019/05/31	8	68.94	1	69.20	68.60	7	2,187	0.32%
2019/05/30	1	68.40	1	68.80	68.90	0	2,231	0.00%
2019/05/29	21	68.40	16	68.15	67.60	5	2,294	0.22%
2019/05/28	21	68.16	28	68.33	68.90	-7	2,292	-0.31%
2019/05/27	5	65.76	2	66.00	66.20	3	2,289	0.13%
2019/05/24	4	65.63	0	0.00	65.30	4	2,301	0.17%
2019/05/23	15.1	65.60	12	65.70	65.70	3.1	2,299	0.13%
2019/05/22	10	64.99	4	65.28	64.60	6	2,302	0.26%
2019/05/21	7	64.16	2	64.35	64.70	5	2,312	0.22%
2019/05/20	3	64.90	3	64.70	65.00	0	2,331	0.00%
2019/05/17	16	64.88	19	65.34	64.40	-3	2,356	-0.13%
2019/05/16	17	66.29	17	65.96	65.50	0	2,368	0.00%
2019/05/15	12	66.47	4	66.73	66.00	8	2,369	0.34%
2019/05/14	28	63.17	30	63.28	65.30	-2	2,374	-0.08%
2019/05/13	20	66.11	36	67.99	65.00	-16	2,366	-0.68%
2019/05/10	22	72.21	22	71.65	71.20	0	2,312	0.00%
2019/05/09	14	78.47	10	76.87	76.40	4	2,228	0.18%
2019/05/08	14	78.37	13	78.12	78.00	1	2,178	0.05%
2019/05/07	6	77.20	2	77.60	77.50	4	2,165	0.18%
2019/05/06	6	76.40	1	76.30	76.10	5	2,197	0.23%
2019/05/03	21	77.43	20	78.40	78.10	1	2,216	0.05%
2019/05/02	14	77.14	23	77.23	77.90	-9	2,177	-0.41%
2019/04/30	2	74.85	2	75.40	75.50	0	2,145	0.00%
2019/04/29	1	75.00	1	74.70	74.60	0	2,176	0.00%
2019/04/26	0	0.00	0.1	74.70	74.50	-0.1	2,409	0.00%
2019/04/23	1	73.10	0	0.00	74.10	1	2,539	0.04%
2019/04/22	5	74.38	2	73.75	73.50	3	2,534	0.12%
2019/04/19	4	74.63	4	73.90	73.90	0	2,553	0.00%
2019/04/18	0	0.00	4	75.30	74.60	-4	2,593	-0.15%
2019/04/17	1	75.80	1	75.80	75.80	0	2,619	0.00%
2019/04/16	1	75.20	1	75.80	75.80	0	2,659	0.00%
2019/04/15	5	75.38	3	75.20	75.20	2	2,663	0.08%
2019/04/12	1	76.50	1	77.10	76.40	0	2,654	0.00%
2019/04/11	7	77.06	6	76.43	76.40	1	2,660	0.04%
2019/04/10	11	77.51	19	77.20	77.20	-8	2,656	-0.30%
2019/04/09	2	78.10	2	78.30	78.10	0	2,686	0.00%
2019/04/08	16	78.63	17	78.81	78.60	-1	2,744	-0.04%
2019/04/03	21	77.97	15	78.07	78.00	6	2,724	0.22%
2019/04/02	40	77.56	31	77.38	77.30	9	2,723	0.33%
2019/04/01	5	77.96	5	77.88	77.50	0	2,722	0.00%
2019/03/29	2	76.65	14	76.96	77.50	-12	2,721	-0.44%
2019/03/28	1	75.70	1	75.90	76.00	0	2,744	0.00%
2019/03/27	0	0.00	2	76.75	76.60	-2	2,763	-0.07%
2019/03/26	1	76.80	1	76.60	76.30	0	2,823	0.00%
2019/03/25	6.1	76.72	1	77.30	76.40	5.1	2,851	0.18%
2019/03/22	19	78.63	7	79.37	78.10	12	2,902	0.41%
2019/03/21	60	80.66	46	80.27	79.20	14	2,870	0.49%
2019/03/20	0	78.50	0	0.00	78.50	0	2,721	0.00%
2019/03/19	3	77.77	25	77.67	77.50	-22	2,731	-0.81%
2019/03/18	0	77.50	0	0.00	77.30	0	2,780	0.00%
2019/03/15	15	77.63	24	77.77	77.30	-9	2,810	-0.32%
2019/03/14	5	78.76	7	78.76	78.50	-2	2,825	-0.07%
2019/03/13	15	78.67	16	78.69	78.30	-1	2,905	-0.03%
2019/03/12	5	78.40	6	78.73	77.60	-1	2,904	-0.03%
2019/03/11	28.3	77.78	37	77.76	78.30	-8.7	2,904	-0.30%
2019/03/08	56	77.47	45	77.18	76.60	11	2,901	0.38%
2019/03/07	4	75.55	5	75.52	74.90	-1	2,770	-0.04%
2019/03/06	3	75.87	2	76.15	75.90	1	2,805	0.04%
2019/03/05	10	76.93	2	76.55	75.80	8	2,873	0.28%
2019/03/04	17	76.08	15	76.47	76.30	2	2,850	0.07%
2019/02/27	1	74.30	1	74.40	74.40	0	2,825	0.00%
2019/02/26	2	74.60	9	74.78	74.00	-7	2,839	-0.25%
2019/02/25	8	74.30	2	74.20	73.90	6	2,855	0.21%
2019/02/22	2	73.90	12	74.04	73.80	-10	2,901	-0.34%
2019/02/21	0	0.00	2	73.05	73.80	-2	2,933	-0.07%
2019/02/20	6	73.38	9	72.99	72.80	-3	2,975	-0.10%
2019/02/19	11	72.84	17	73.49	73.50	-6	3,012	-0.20%
2019/02/18	8	71.54	4	71.58	71.50	4	3,041	0.13%
2019/02/15	5	72.86	1	74.00	72.50	4	3,085	0.13%
2019/02/14	6	74.03	4	74.55	74.40	2	3,133	0.06%
2019/02/13	9	73.19	1	72.80	73.80	8	3,155	0.25%
2019/02/12	13	74.11	11	74.39	73.30	2	3,316	0.06%
2019/02/11	3	76.07	7	75.84	75.00	-4	3,353	-0.12%
2019/01/30	4	76.23	0	0.00	76.30	4	3,433	0.12%
2019/01/29	9	75.34	6	76.03	76.30	3	3,523	0.09%
2019/01/28	3	75.43	3	75.37	75.50	0	3,617	0.00%
2019/01/25	9	76.63	13	76.42	76.30	-4	3,645	-0.11%
2019/01/24	13	78.57	11	79.29	77.40	2	3,687	0.05%
2019/01/23	5	78.16	5	78.16	78.30	0	3,698	0.00%
2019/01/22	1	77.40	3	78.17	77.50	-2	3,710	-0.05%
2019/01/21	6	77.28	5	77.04	77.30	1	3,709	0.03%
2019/01/18	91	79.56	91	79.43	77.20	0	3,689	0.00%
2019/01/17	38	77.76	29	77.70	78.40	9	3,472	0.26%
2019/01/16	6	74.77	5	74.70	74.60	1	3,375	0.03%
2019/01/15	6	74.45	7	74.46	74.40	-1	3,390	-0.03%
2019/01/14	2	73.50	2	73.75	73.60	0	3,432	0.00%
2019/01/11	3	72.80	3	73.17	73.50	0	3,444	0.00%
2019/01/10	5	74.08	2	74.10	73.70	3	3,425	0.09%
2019/01/09	4	76.85	2	77.05	76.70	2	3,393	0.06%
2019/01/08	5	76.06	10	76.29	76.10	-5	3,392	-0.15%
2019/01/07	2	75.75	4	75.48	75.80	-2	3,376	-0.06%
2019/01/04	2	73.80	8	73.14	74.50	-6	3,456	-0.17%
2019/01/03	6	74.47	1	75.20	74.40	5	3,460	0.14%
2019/01/02	3	74.33	1	74.50	74.80	2	3,470	0.06%
2018/12/28	12	74.54	24	74.74	75.00	-12	3,484	-0.34%
2018/12/27	14	76.29	6	76.85	76.50	8	3,484	0.23%
2018/12/26	14	75.03	13	74.44	74.00	1	3,427	0.03%
2018/12/25	10	73.96	8	74.05	74.70	2	3,416	0.06%
2018/12/24	4	75.53	5	75.98	75.40	-1	3,407	-0.03%
2018/12/22	15	76.03	13	76.42	75.80	2	3,409	0.06%
2018/12/21	2	74.65	1	74.90	76.10	1	3,426	0.03%
2018/12/20	8	74.61	7	75.11	73.90	1	3,477	0.03%
2018/12/19	23	75.50	33	75.11	74.80	-10	3,462	-0.29%
2018/12/18	6	78.45	5	78.52	77.70	1	3,436	0.03%
2018/12/17	9	79.21	15	79.85	78.70	-6	3,408	-0.18%
2018/12/14	15	78.03	16	78.18	78.10	-1	3,350	-0.03%
2018/12/13	5	78.46	7	78.36	77.80	-2	3,345	-0.06%
2018/12/12	9	78.52	11	78.36	78.10	-2	3,326	-0.06%
2018/12/11	21	78.61	17	78.45	78.20	4	3,336	0.12%
2018/12/10	6	76.05	5	76.06	77.00	1	3,333	0.03%
2018/12/07	14	74.79	54	75.37	75.70	-40	3,292	-1.21%
2018/12/06	212	73.90	165	75.85	73.00	47	3,261	1.44%	大買/大賣/
2018/12/05	149	77.99	158	76.05	78.00	-9	3,165	-0.28%	大買/大賣/
2018/12/04	104	77.63	100	77.93	77.10	4	3,163	0.13%	大買/
2018/12/03	19	77.64	7	77.69	77.90	12	3,156	0.38%
2018/11/30	53	75.75	61	75.49	76.00	-8	3,114	-0.26%
2018/11/29	91	75.32	89	75.78	74.30	2	3,089	0.06%
2018/11/28	39	73.95	64	74.18	74.00	-25	3,045	-0.82%
2018/11/27	38	71.99	38	71.96	72.10	0	2,998	0.00%
2018/11/26	28	70.64	48	70.58	71.50	-20	2,978	-0.67%
2018/11/23	22	69.59	19	68.66	68.40	3	2,966	0.10%
2018/11/22	51	71.58	10	72.05	69.30	41	3,072	1.33%
2018/11/21	225	71.68	223	70.85	71.70	2	3,042	0.07%	大買/大賣/
2018/11/20	106	68.90	103	69.35	69.60	3	2,999	0.10%	大買/大賣/
2018/11/19	245	69.26	243	68.12	69.30	2	2,978	0.07%	大買/大賣/
2018/11/16	18	66.95	18	67.25	66.80	0	2,939	0.00%
2018/11/15	68	66.97	70	66.98	67.10	-2	2,920	-0.07%
2018/11/14	46	66.27	44	66.55	65.50	2	2,898	0.07%
2018/11/13	224	66.14	241	64.69	66.20	-17	2,870	-0.59%	大買/大賣/
2018/11/12	19	64.56	21	64.77	64.40	-2	2,895	-0.07%
2018/11/09	145	65.39	152	65.71	65.30	-7	2,911	-0.24%	大買/大賣/
2018/11/08	81	63.77	83	64.38	63.20	-2	2,768	-0.07%
2018/11/07	153	63.91	169	63.01	64.20	-16	2,763	-0.58%	大買/大賣/
2018/11/06	37	62.96	38	62.24	61.50	-1	2,824	-0.04%
2018/11/05	22	62.09	24	61.68	61.60	-2	3,068	-0.07%
2018/11/02	49	59.49	47	60.02	59.10	2	3,064	0.07%
2018/11/01	19	58.51	13	58.62	59.10	6	3,096	0.19%
2018/10/31	9	56.26	13	55.52	56.90	-4	3,100	-0.13%
2018/10/30	6	52.55	10	52.16	52.00	-4	3,059	-0.13%
2018/10/29	2	53.85	0	0.00	53.20	2	3,073	0.07%
2018/10/26	1	55.70	11	55.86	55.40	-10	3,076	-0.33%
2018/10/25	89	54.90	3	55.20	55.10	86	3,081	2.79%
2018/10/24	58	57.09	68	56.99	56.60	-10	3,095	-0.32%
2018/10/23	26	58.27	10	58.55	57.60	16	3,109	0.51%
2018/10/22	34	59.03	29	58.06	59.50	5	3,102	0.16%
2018/10/19	4	55.55	20	55.04	55.90	-16	3,074	-0.52%
2018/10/18	31	56.17	28	57.00	55.90	3	3,094	0.10%
2018/10/17	41	56.70	76	56.85	56.70	-35	3,122	-1.12%
2018/10/16	9	55.94	60	55.74	55.70	-51	3,129	-1.63%
2018/10/15	19	54.57	21	55.15	54.50	-2	3,111	-0.06%
2018/10/12	28	53.43	19	53.14	54.20	9	3,089	0.29%
2018/10/11	8	57.85	9	57.70	57.70	-1	3,012	-0.03%
2018/10/09	0	0.00	4	62.65	64.10	-4	3,001	-0.13%
2018/10/08	4	62.05	5	62.34	62.80	-1	2,996	-0.03%
2018/10/05	19	64.22	16	63.58	62.80	3	3,024	0.10%
2018/10/04	46	67.30	7	67.56	67.00	39	3,004	1.30%
2018/10/03	16	68.14	15	68.90	67.90	1	3,015	0.03%
2018/10/02	33	68.61	28	69.12	68.50	5	3,057	0.16%
2018/10/01	7	69.07	3	69.13	69.10	4	3,091	0.13%
2018/09/28	35	69.73	37	70.70	69.40	-2	3,137	-0.06%
2018/09/27	51	69.98	51	69.84	69.80	0	3,194	0.00%
2018/09/26	13	69.00	68	68.46	69.00	-55	3,150	-1.75%
2018/09/25	73	67.49	24	68.73	68.00	49	3,177	1.54%
2018/09/21	3	67.67	3	67.63	67.50	0	3,171	0.00%
2018/09/20	7	67.74	4	68.15	67.30	3	3,181	0.09%
2018/09/19	7	68.23	9	68.62	69.00	-2	3,195	-0.06%
2018/09/18	2	68.30	12	67.83	68.20	-10	3,231	-0.31%
2018/09/17	21	69.35	23	69.47	68.80	-2	3,239	-0.06%
2018/09/14	22	68.22	64	68.17	68.70	-42	3,239	-1.30%
2018/09/13	9	66.33	35	66.23	65.50	-26	3,216	-0.81%
2018/09/12	4	65.48	32	65.97	66.00	-28	3,248	-0.86%
2018/09/11	6	65.90	0	0.00	66.80	6	3,308	0.18%
2018/09/10	5	66.24	7	65.51	65.00	-2	3,350	-0.06%
2018/09/07	11	67.35	60	66.04	66.60	-49	3,380	-1.45%
2018/09/06	9	68.04	9	68.07	68.10	0	3,680	0.00%
2018/09/05	8	68.03	5	68.18	67.60	3	4,069	0.07%
2018/09/04	5	68.44	5	68.40	68.90	0	4,115	0.00%
2018/09/03	10	68.12	4	68.35	68.00	6	4,216	0.14%
2018/08/31	7	69.91	9	69.70	70.00	-2	4,264	-0.05%
2018/08/30	6	69.58	7	69.80	69.40	-1	4,345	-0.02%
2018/08/29	45	68.54	38	68.51	69.20	7	4,462	0.16%
2018/08/28	7	72.20	3	71.97	71.70	4	4,382	0.09%
2018/08/27	0	0.00	17	72.84	73.00	-17	4,448	-0.38%
2018/08/24	4	72.88	8	73.11	72.60	-4	4,492	-0.09%
2018/08/23	8	73.86	30	73.04	72.70	-22	4,622	-0.48%
2018/08/22	55	74.14	2	73.90	74.00	53	4,731	1.12%
2018/08/21	15	75.99	11	76.24	76.50	4	4,873	0.08%
2018/08/20	21	75.22	16	75.52	75.60	5	5,106	0.10%
2018/08/17	88	76.54	69	75.90	74.70	19	5,578	0.34%
2018/08/16	12	74.20	12	74.41	74.70	0	5,763	0.00%
2018/08/15	15	75.39	13	75.45	75.30	2	5,826	0.03%
2018/08/14	14	75.09	48	74.76	75.30	-34	6,040	-0.56%
2018/08/13	55	72.53	32	73.19	74.20	23	6,279	0.37%
2018/08/10	96	76.43	83	75.83	72.10	13	6,857	0.19%
2018/08/09	32	75.62	29	75.38	75.70	3	6,825	0.04%
2018/08/08	13	74.82	36	74.60	74.50	-23	6,894	-0.33%
2018/08/07	25	73.86	28	74.01	73.90	-3	6,879	-0.04%
2018/08/06	3	71.67	3	71.73	72.00	0	6,837	0.00%
2018/08/03	13	71.60	74	71.02	71.60	-61	6,880	-0.89%
2018/08/02	74	69.00	1	70.90	68.90	73	6,983	1.05%
2018/08/01	8	71.20	10	71.25	71.00	-2	6,988	-0.03%
2018/07/31	19	71.53	5	71.62	71.40	14	7,005	0.20%
2018/07/30	8	70.89	6	70.92	70.40	2	7,019	0.03%
2018/07/27	4	70.58	2	70.70	70.30	2	7,055	0.03%
2018/07/26	3	69.67	7	70.09	70.20	-4	7,211	-0.06%
2018/07/25	0	0.00	9	69.81	69.40	-9	7,276	-0.12%
2018/07/24	14	68.68	18	68.24	68.90	-4	7,359	-0.05%
2018/07/23	13	66.70	2	68.20	66.50	11	7,377	0.15%
2018/07/20	0	0.00	1	68.10	68.10	-1	7,387	-0.01%
2018/07/19	4	69.35	6	69.13	69.10	-2	7,408	-0.03%
2018/07/18	6	69.80	3	69.40	68.70	3	7,475	0.04%
2018/07/17	1	70.40	3	70.70	69.50	-2	7,488	-0.03%
2018/07/16	8	70.56	8	70.85	70.50	0	7,516	0.00%
2018/07/13	7	70.73	12	71.48	70.90	-5	7,530	-0.07%
2018/07/12	12	70.20	10	69.97	69.60	2	7,555	0.03%
2018/07/11	7	69.76	5	69.64	69.30	2	7,670	0.03%
2018/07/10	20	69.83	19	70.22	70.20	1	7,735	0.01%
2018/07/09	9	68.73	32	68.53	70.00	-23	7,722	-0.30%
2018/07/06	54	66.86	47	66.65	68.50	7	7,741	0.09%
2018/07/05	38	68.12	50	68.27	66.10	-12	7,699	-0.16%
2018/07/04	20	72.46	17	72.93	70.40	3	7,711	0.04%
2018/07/03	23	74.01	14	74.08	72.40	9	7,721	0.12%
2018/07/02	19	76.14	9	76.44	75.00	10	7,740	0.13%
2018/06/29	12	76.38	41	76.55	77.30	-29	7,766	-0.37%
2018/06/28	31	75.77	39	76.28	75.20	-8	7,827	-0.10%
2018/06/27	24	77.84	31	78.25	76.30	-7	7,895	-0.09%
2018/06/26	15	75.36	13	75.58	77.00	2	7,873	0.03%
2018/06/25	40	76.05	27	76.28	76.30	13	7,899	0.16%
2018/06/22	21	74.44	25	74.86	74.60	-4	7,905	-0.05%
2018/06/21	27	76.17	25	76.61	75.80	2	7,918	0.03%
2018/06/20	35	74.75	26	75.11	75.30	9	7,923	0.11%
2018/06/19	14	78.75	18	78.88	77.50	-4	7,879	-0.05%
2018/06/15	20	78.81	19	78.96	79.30	1	7,875	0.01%
2018/06/14	155	81.83	122	80.84	79.00	33	7,838	0.42%	大買/大賣/
2018/06/13	100	82.45	152	82.16	82.70	-52	7,564	-0.69%	大賣/
2018/06/12	7	77.86	18	77.82	77.70	-11	7,416	-0.15%
2018/06/11	35	77.52	23	78.21	77.70	12	7,395	0.16%
2018/06/08	22	79.25	33	79.63	79.30	-11	7,358	-0.15%
2018/06/07	15	79.71	24	79.86	79.00	-9	7,350	-0.12%
2018/06/06	63	79.61	71	79.63	81.00	-8	7,473	-0.11%
2018/06/05	7	77.49	13	77.57	77.20	-6	7,371	-0.08%
2018/06/04	28	78.84	22	78.63	77.90	6	7,364	0.08%
2018/06/01	16	77.28	14	77.24	77.50	2	7,330	0.03%
2018/05/31	43	78.05	24	78.21	76.60	19	7,360	0.26%
2018/05/30	26	77.89	39	78.16	78.30	-13	7,275	-0.18%
2018/05/29	83	78.99	52	78.27	77.70	31	7,266	0.43%
2018/05/28	62	82.69	56	82.88	80.70	6	7,153	0.08%
2018/05/25	136	82.71	131	82.67	82.00	5	6,946	0.07%	大買/大賣/
2018/05/24	108	79.13	174	79.06	78.90	-66	6,501	-1.02%	大買/大賣/
2018/05/23	22	77.39	101	77.45	77.70	-79	6,350	-1.24%	大賣/
2018/05/22	126	76.98	41	77.66	77.80	85	6,445	1.32%	大買/
2018/05/21	115	78.09	113	78.67	76.00	2	6,596	0.03%	大買/大賣/
2018/05/18	269	77.99	217	77.73	77.00	52	6,560	0.79%	大買/大賣/
2018/05/17	46	72.97	65	73.48	75.00	-19	5,997	-0.32%
2018/05/16	59	67.41	48	67.88	68.20	11	5,804	0.19%
2018/05/15	8	65.84	41	65.34	65.30	-33	5,714	-0.58%
2018/05/14	35	64.44	20	65.44	64.30	15	5,849	0.26%
2018/05/11	11	65.80	8	65.76	65.30	3	5,881	0.05%
2018/05/10	42	65.48	43	64.41	65.30	-1	5,889	-0.02%
2018/05/09	20	61.70	26	61.20	61.90	-6	5,813	-0.10%
2018/05/08	36	61.22	42	61.11	61.00	-6	5,856	-0.10%
2018/05/07	30	60.42	23	60.97	60.50	7	5,994	0.12%
2018/05/04	49	62.22	31	62.75	61.30	18	6,015	0.30%
2018/05/03	98	63.70	71	63.96	62.50	27	6,039	0.45%
2018/05/02	52	66.01	45	65.85	64.40	7	6,126	0.11%
2018/04/30	36	65.09	46	64.43	65.60	-10	6,211	-0.16%
2018/04/27	12	58.73	17	59.49	59.70	-5	6,243	-0.08%
2018/04/26	7	61.00	10	60.64	59.70	-3	6,375	-0.05%
2018/04/25	18	61.48	15	61.47	61.90	3	6,572	0.05%
2018/04/24	18	61.40	13	61.68	60.90	5	6,863	0.07%
2018/04/23	15	65.86	16	65.96	64.80	-1	6,873	-0.01%
2018/04/20	40	65.82	36	66.21	66.50	4	7,042	0.06%
2018/04/19	14	64.72	11	65.15	65.00	3	7,113	0.04%
2018/04/18	17	64.00	35	64.07	65.30	-18	7,182	-0.25%
2018/04/17	51	64.43	70	65.67	62.70	-19	7,295	-0.26%
2018/04/16	12	69.27	16	69.65	68.60	-4	7,952	-0.05%
2018/04/13	8	71.43	20	71.12	71.00	-12	8,232	-0.15%
2018/04/12	23	71.57	3	71.70	71.20	20	8,421	0.24%
2018/04/11	7	73.84	4	73.68	73.40	3	8,610	0.03%
2018/04/10	29	75.39	22	74.62	73.00	7	8,841	0.08%
2018/04/09	14	78.63	27	79.13	78.60	-13	9,170	-0.14%
2018/04/03	29	75.97	83	76.28	77.60	-54	9,399	-0.57%
2018/04/02	42	76.57	15	75.79	75.20	27	9,485	0.28%
2018/03/31	73	78.75	21	78.50	77.80	52	9,577	0.54%
2018/03/30	35	77.23	36	77.67	77.90	-1	9,588	-0.01%
2018/03/29	9	75.43	23	75.54	75.40	-14	9,678	-0.14%
2018/03/28	12	75.46	11	75.74	75.30	1	9,808	0.01%
2018/03/27	16	76.48	20	75.88	75.50	-4	10,046	-0.04%
2018/03/26	16	74.15	24	73.73	75.40	-8	10,346	-0.08%
2018/03/23	17	72.35	21	71.53	72.20	-4	10,551	-0.04%
2018/03/22	31	75.26	19	75.49	73.90	12	10,999	0.11%
2018/03/21	10	75.39	20	75.62	75.00	-10	11,374	-0.09%
2018/03/20	4	76.70	13	76.68	76.20	-9	11,874	-0.08%
2018/03/19	59	77.67	28	77.80	77.60	31	12,290	0.25%
2018/03/16	128	78.24	149	77.95	77.10	-21	12,824	-0.16%	大買/大賣/
2018/03/15	16	74.78	19	75.09	74.60	-3	13,107	-0.02%
2018/03/14	30	74.84	51	74.77	74.50	-21	13,477	-0.16%
2018/03/13	46	74.17	33	74.31	74.00	13	13,774	0.09%
2018/03/12	145	74.68	134	74.44	74.30	11	14,048	0.08%	大買/大賣/
2018/03/09	37	71.13	30	71.40	71.10	7	14,149	0.05%
2018/03/08	11	70.57	10	70.31	70.80	1	14,178	0.01%
2018/03/07	31	69.92	37	70.06	69.40	-6	14,177	-0.04%
2018/03/06	28	70.17	39	70.41	70.30	-11	14,184	-0.08%
2018/03/05	20	71.35	46	70.91	70.70	-26	14,144	-0.18%
2018/03/02	79	72.87	73	72.97	72.10	6	14,190	0.04%
2018/03/01	54	71.65	30	71.94	72.00	24	14,156	0.17%
2018/02/27	62	71.49	39	71.13	71.10	23	14,174	0.16%
2018/02/26	59	72.15	87	71.74	71.30	-28	14,159	-0.20%
2018/02/23	80	72.35	72	72.25	72.30	8	14,191	0.06%
2018/02/22	72	70.90	54	71.23	71.30	18	14,195	0.13%
2018/02/21	330	72.28	302	72.41	71.10	28	14,417	0.19%	大買/大賣/
2018/02/12	92	78.43	106	77.90	74.90	-14	14,270	-0.10%	大賣/
2018/02/09	84	77.25	56	77.68	80.70	28	14,139	0.20%
2018/02/08	55	79.51	26	79.95	79.80	29	14,146	0.21%
2018/02/07	45	84.35	38	83.61	82.10	7	14,362	0.05%
2018/02/06	104	83.43	113	81.49	82.60	-9	14,472	-0.06%	大買/大賣/
2018/02/05	18	82.97	19	83.06	86.40	-1	14,630	-0.01%
2018/02/02	34	83.96	21	83.95	83.50	13	14,973	0.09%
2018/02/01	51	83.58	30	83.75	83.50	21	15,549	0.14%
2018/01/31	16	82.88	19	82.42	83.10	-3	15,887	-0.02%
2018/01/30	51	84.42	39	84.25	83.50	12	16,088	0.07%
2018/01/29	13	87.35	18	87.27	87.70	-5	15,949	-0.03%
2018/01/26	35	86.61	43.4	86.66	86.70	-8.4	15,963	-0.05%
2018/01/25	110	89.49	96	89.50	86.70	14	16,193	0.09%	大買/
2018/01/24	48.1	88.14	51	88.23	89.00	-2.9	15,973	-0.02%
2018/01/23	73	87.16	70.3	87.12	87.30	2.7	15,877	0.02%
2018/01/22	92	87.08	87	87.54	86.50	5	15,761	0.03%
2018/01/19	59	86.45	58	86.78	86.50	1	15,617	0.01%
2018/01/18	127	85.84	130	85.38	85.30	-3	15,479	-0.02%	大買/大賣/
2018/01/17	51	82.09	72	82.40	81.80	-21	15,219	-0.14%
2018/01/16	63.1	80.84	77	80.69	81.90	-13.9	15,274	-0.09%
2018/01/15	79	82.46	81	82.51	82.80	-2	15,235	-0.01%
2018/01/12	66	82.64	74	82.50	82.10	-8	15,204	-0.05%
2018/01/11	155.1	82.14	134	82.24	81.50	21.1	15,228	0.14%	大買/大賣/
2018/01/10	265.2	85.04	323	84.52	83.00	-57.8	15,164	-0.38%	大買/大賣/
2018/01/09	193	90.71	103	90.00	85.00	90	14,413	0.62%	大買/大賣/
2018/01/08	94	94.91	183	94.67	94.20	-89	14,090	-0.63%	大賣/
2018/01/05	148	94.01	96.2	93.42	93.90	51.9	13,981	0.37%	大買/
2018/01/04	171	90.30	164	90.26	92.30	7	13,846	0.05%	大買/大賣/
2018/01/03	163.2	93.42	150	92.84	89.70	13.2	13,736	0.10%	大買/大賣/
2018/01/02	64	89.43	80	87.13	92.70	-16	13,457	-0.12%