晟德 (4123)-華南永昌券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
397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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	1	44.95	0	0.00	45.05	1	1,418	0.07%
2024/05/09	21	45.25	1	45.15	45.30	20	1,405	1.42%
2024/05/08	0.5	44.30	3	44.77	44.65	-2.5	1,382	-0.18%
2024/05/07	0	0.00	1	44.10	43.95	-1	1,368	-0.07%
2024/05/03	0	0.00	2	43.60	43.55	-2	1,409	-0.14%
2024/04/29	2	43.55	0	43.35	43.60	2	1,581	0.13%
2024/04/26	0	0.00	5	43.20	42.95	-5	1,590	-0.31%
2024/04/22	0	0.00	7	42.70	42.50	-7	1,682	-0.42%
2024/04/19	9	41.79	0.2	42.60	42.00	8.8	1,681	0.52%
2024/04/18	1	43.00	0	0.00	43.05	1	1,680	0.06%
2024/04/17	0	0.00	3	42.85	42.95	-3	1,683	-0.18%
2024/04/16	0	0.00	3	42.60	42.50	-3	1,679	-0.18%
2024/04/12	0	0.00	6	44.14	43.80	-6	1,663	-0.36%
2024/04/11	7	45.29	1	44.30	44.25	6	1,656	0.36%
2024/04/10	0.2	44.80	0	0.00	44.75	0.2	1,650	0.01%
2024/04/09	8	44.29	5.1	44.35	44.30	2.9	1,641	0.18%
2024/04/08	3	44.15	0	0.00	44.35	3	1,619	0.19%
2024/03/27	2	43.60	1	43.70	43.45	1	1,648	0.06%
2024/03/25	2.1	43.70	0	0.00	43.50	2.1	1,656	0.13%
2024/03/19	2	42.78	0	0.00	42.70	2	1,644	0.12%
2024/03/18	1.9	42.60	0	0.00	42.65	1.9	1,641	0.12%
2024/03/15	1	42.85	2.4	43.30	42.85	-1.4	1,628	-0.09%
2024/03/13	5	43.41	13	43.59	43.35	-8	1,580	-0.51%
2024/03/12	3.1	44.98	0	0.00	44.80	3.1	1,519	0.20%
2024/03/11	0	0.00	1.4	45.22	45.15	-1.4	1,509	-0.09%
2024/03/08	3	45.55	15	45.13	45.15	-12	1,515	-0.79%
2024/03/07	2	46.03	5	46.40	46.40	-3	1,496	-0.20%
2024/03/05	2	46.73	8	47.13	46.80	-6	1,495	-0.40%
2024/03/04	5	47.36	0	0.00	47.00	5	1,491	0.34%
2024/03/01	2	47.43	16	47.35	47.35	-14	1,489	-0.94%
2024/02/29	7	47.72	12	47.56	47.55	-5	1,500	-0.33%
2024/02/27	6	46.24	9	46.78	46.30	-3	1,446	-0.21%
2024/02/26	0	0.00	6	46.50	46.50	-6	1,435	-0.42%
2024/02/23	0	0.00	2	46.13	45.65	-2	1,418	-0.14%
2024/02/22	51	45.84	1	46.05	45.75	50	1,409	3.55%
2024/02/21	2.1	46.32	0	0.00	46.15	2.1	1,399	0.15%
2024/02/20	20	46.91	10	46.70	46.70	10	1,390	0.72%
2024/02/19	2	47.23	5	47.13	47.30	-3	1,391	-0.22%
2024/02/16	0	0.00	1.1	46.11	46.40	-1.1	1,381	-0.08%
2024/02/15	0	0.00	6	46.42	46.55	-6	1,390	-0.43%
2024/02/05	2	44.98	2	45.35	45.45	0	1,458	0.00%
2024/02/02	2.3	45.78	0	0.00	45.45	2.3	1,474	0.16%
2024/01/31	0	0.00	6	45.88	45.65	-6	1,479	-0.41%
2024/01/30	6	45.97	1	46.20	45.60	5	1,490	0.34%
2024/01/29	10	46.49	6	46.19	46.35	4	1,497	0.27%
2024/01/26	14	46.83	1.1	47.03	46.20	12.9	1,496	0.86%
2024/01/25	28	47.67	18.4	48.26	47.60	9.6	1,468	0.65%
2024/01/24	14	48.30	13	48.40	48.35	1	1,421	0.07%
2024/01/23	25	47.07	8	47.26	47.55	17	1,389	1.22%
2024/01/22	3	46.23	5	46.60	46.25	-2	1,370	-0.15%
2024/01/19	2.3	45.40	108	45.83	45.70	-105.7	1,393	-7.58%	大賣/鉅額交易
2024/01/18	0	0.00	2	45.65	45.70	-2	1,390	-0.14%
2024/01/17	11	46.08	3	46.25	45.20	8	1,391	0.57%
2024/01/16	57	46.15	19.3	46.04	46.65	37.7	1,365	2.76%
2024/01/12	53	44.90	9	44.76	44.90	44	1,293	3.40%
2024/01/11	0	0.00	5	44.03	44.25	-5	1,282	-0.39%
2024/01/10	1	43.35	0	0.00	43.25	1	1,309	0.08%
2024/01/09	4	44.00	0	0.00	43.55	4	1,316	0.30%
2024/01/08	2	44.28	0	0.00	44.30	2	1,311	0.15%
2024/01/05	0	0.00	0	44.40	44.40	0	1,320	0.00%
2024/01/03	5	44.33	0	0.00	44.10	5	1,332	0.38%
2023/12/29	2	44.45	0	0.00	44.30	2	1,337	0.15%
2023/12/28	3	44.53	0	0.00	44.40	3	1,330	0.23%
2023/12/27	5	44.55	1	44.60	44.60	4	1,318	0.30%
2023/12/26	0	0.00	1.5	44.33	44.40	-1.5	1,309	-0.11%
2023/12/25	3.1	43.95	0.6	44.00	43.95	2.5	1,302	0.19%
2023/12/22	13	44.31	0.2	44.60	44.30	12.8	1,292	0.99%
2023/12/21	3	44.50	0	0.00	44.45	3	1,294	0.23%
2023/12/20	3.1	44.92	1	44.95	44.95	2.1	1,284	0.16%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/18	1	45.15	0	0.00	44.90	1	1,284	0.08%
2023/12/15	4	45.83	0	0.00	45.25	4	1,294	0.31%
2023/12/14	0	0.00	7	46.15	45.80	-7	1,290	-0.54%
2023/12/13	9	45.49	1	46.00	45.70	8	1,290	0.62%
2023/12/12	0	0.00	5	45.76	45.65	-5	1,295	-0.39%
2023/12/11	3	46.50	0	0.00	46.20	3	1,292	0.23%
2023/12/08	1	46.45	0	0.00	46.50	1	1,299	0.08%
2023/12/07	1	46.45	6.1	46.87	46.45	-5.1	1,303	-0.39%
2023/12/06	0	0.00	1.5	46.57	46.50	-1.5	1,306	-0.11%
2023/12/05	5	46.45	0	0.00	46.00	5	1,334	0.38%
2023/12/04	6.5	46.59	4	46.50	46.60	2.5	1,366	0.18%
2023/12/01	1.8	46.24	2	46.10	46.05	-0.2	1,370	-0.01%
2023/11/30	2.1	45.56	4.2	46.04	45.55	-2.1	1,364	-0.15%
2023/11/29	0.2	45.80	14	45.84	45.90	-13.8	1,359	-1.01%
2023/11/28	6	45.17	2	45.23	45.40	4	1,358	0.30%
2023/11/27	2	45.50	4	45.46	45.30	-2	1,369	-0.15%
2023/11/24	1	44.55	2	44.65	44.70	-1	1,355	-0.07%
2023/11/23	3	44.10	3.2	44.52	44.15	-0.2	1,357	-0.02%
2023/11/22	3.2	44.17	1	44.55	44.10	2.2	1,372	0.16%
2023/11/21	3	44.07	0.2	44.25	44.30	2.8	1,395	0.20%
2023/11/20	1.2	44.01	2.3	44.33	44.00	-1.1	1,422	-0.08%
2023/11/17	0.2	43.71	1.3	43.97	43.65	-1.1	1,436	-0.08%
2023/11/16	0	43.00	12.3	43.29	43.55	-12.3	1,452	-0.84%
2023/11/15	0	42.65	1	42.55	42.50	-1	1,446	-0.07%
2023/11/14	10	42.27	0	0.00	42.30	10	1,456	0.69%
2023/11/13	16.1	42.29	11	42.36	42.35	5.1	1,475	0.35%
2023/11/10	9	45.51	11	46.03	45.25	-2	1,433	-0.14%
2023/11/09	8	45.66	0	0.00	45.50	8	1,466	0.55%
2023/11/08	1	45.85	2.1	46.24	46.00	-1.1	1,665	-0.07%
2023/11/07	4	45.60	6	45.72	45.75	-2	1,687	-0.12%
2023/11/06	7	45.05	4	45.28	45.25	3	1,751	0.17%
2023/11/03	3.7	45.34	0	0.00	45.25	3.7	1,755	0.21%
2023/11/02	0	0.00	33.7	45.42	45.55	-33.7	1,799	-1.88%
2023/11/01	3	45.18	28	45.61	45.05	-25	1,819	-1.37%
2023/10/31	6.1	45.72	0	0.00	45.65	6.1	1,865	0.33%
2023/10/30	3	46.55	400	47.15	46.50	-397	1,900	-20.88%	大賣/鉅額交易
2023/10/27	2	46.98	244	46.61	46.90	-242	1,899	-12.74%	大賣/鉅額交易
2023/10/26	1	45.56	0	0.00	45.65	1	1,929	0.05%
2023/10/25	4	46.25	107	46.46	46.10	-103	2,052	-5.02%	大賣/鉅額交易
2023/10/24	0	0.00	1	45.85	45.85	-1	2,138	-0.05%
2023/10/23	0	0.00	50	45.34	45.40	-50	2,302	-2.17%
2023/10/19	17	45.17	3	45.13	45.20	14	2,659	0.53%
2023/10/18	6.7	44.67	0	0.00	44.40	6.7	2,981	0.23%
2023/10/17	5.6	45.63	0	0.00	45.45	5.6	3,881	0.14%
2023/10/16	7.5	45.25	1	45.35	45.30	6.5	4,726	0.14%
2023/10/13	5.6	45.71	8.1	45.64	45.50	-2.5	4,890	-0.05%
2023/10/12	6	45.08	0	0.00	45.50	6	5,192	0.12%
2023/10/11	2	45.30	0	0.00	45.10	2	5,244	0.04%
2023/10/06	1	45.20	46	45.41	45.35	-45	5,278	-0.85%
2023/10/05	2	45.28	34	45.42	45.20	-32	5,301	-0.60%
2023/10/04	3	45.05	0	0.00	45.05	3	5,341	0.06%
2023/10/03	2	45.83	5	46.10	45.60	-3	5,405	-0.06%
2023/10/02	1	46.20	32	46.20	46.05	-31	5,507	-0.56%
2023/09/28	0	0.00	1	46.15	45.85	-1	5,681	-0.02%
2023/09/26	1	45.55	0	0.00	45.20	1	5,859	0.02%
2023/09/25	0	0.00	50	45.66	45.55	-50	5,912	-0.85%
2023/09/22	1	45.20	0	0.00	45.35	1	5,982	0.02%
2023/09/21	11	45.49	6	45.61	45.50	5	6,071	0.08%
2023/09/20	5.1	46.04	21	45.88	45.75	-15.9	6,132	-0.26%
2023/09/19	2	46.55	2	46.60	46.50	0	6,222	0.00%
2023/09/18	0	0.00	2	46.75	46.90	-2	6,234	-0.03%
2023/09/15	1.2	46.40	0	0.00	46.30	1.2	6,255	0.02%
2023/09/14	1	46.50	0	0.00	46.60	1	6,257	0.02%
2023/09/13	3	46.30	1	46.50	46.50	2	6,272	0.03%
2023/09/12	3	46.40	0	0.00	46.60	3	6,293	0.05%
2023/09/11	2	46.15	3	46.37	46.20	-1	6,319	-0.02%
2023/09/08	5.1	46.20	74	46.14	46.25	-68.9	6,346	-1.09%
2023/09/07	64.5	51.51	3	51.50	51.50	61.5	6,345	0.97%
2023/09/06	9.1	51.30	0	0.00	51.40	9.1	6,391	0.14%
2023/09/05	11	51.13	0	0.00	51.30	11	6,460	0.17%
2023/09/01	2	51.35	0	0.00	51.20	2	6,906	0.03%
2023/08/31	2.2	51.07	0	0.00	51.40	2.2	7,055	0.03%
2023/08/30	0	0.00	2	51.25	50.90	-2	7,098	-0.03%
2023/08/29	1	50.30	0	0.00	50.40	1	7,095	0.01%
2023/08/28	6	49.82	0	0.00	49.70	6	7,113	0.08%
2023/08/25	1	49.70	0	0.00	50.60	1	7,109	0.01%
2023/08/24	0.1	49.87	0	0.00	49.80	0.1	7,096	0.00%
2023/08/23	2	50.30	1	50.40	50.20	1	7,078	0.01%
2023/08/22	3	50.33	0.5	50.60	50.40	2.5	7,076	0.04%
2023/08/21	5	50.50	0	0.00	50.60	5	7,071	0.07%
2023/08/18	29.1	50.30	1	50.70	50.30	28.1	7,083	0.40%
2023/08/17	5	50.76	2	50.65	51.00	3	7,098	0.04%
2023/08/16	34	51.13	0	0.00	50.70	34	7,078	0.48%
2023/08/15	13	51.81	10	51.40	51.80	3	7,067	0.04%
2023/08/14	65.7	52.08	79	52.01	52.00	-13.3	7,037	-0.19%
2023/08/11	4	57.98	15	58.19	57.70	-11	6,868	-0.16%
2023/08/10	11	57.43	41	57.30	57.50	-30	6,945	-0.43%
2023/08/09	10	60.00	2.2	59.46	59.30	7.8	7,020	0.11%
2023/08/08	28	59.81	5	60.34	60.00	23	7,103	0.32%
2023/08/07	1	59.20	4.5	58.60	59.20	-3.5	7,133	-0.05%
2023/08/04	48	58.68	28	58.63	58.80	20	7,128	0.28%
2023/08/02	28	59.39	307	59.41	59.10	-279	7,135	-3.91%	大賣/鉅額交易
2023/08/01	4.1	60.00	8	60.35	59.80	-3.9	7,140	-0.05%
2023/07/31	12	59.89	17	60.01	59.50	-5	7,232	-0.07%
2023/07/28	187.4	60.53	6.6	60.94	60.30	180.9	7,232	2.50%	大買/鉅額交易
2023/07/27	10	61.92	10	62.12	61.80	0	7,137	0.00%
2023/07/26	45.1	62.62	15.1	62.88	61.80	30	7,080	0.42%
2023/07/25	19.1	63.06	25.3	62.56	63.40	-6.2	6,969	-0.09%
2023/07/24	35.1	61.99	22.8	62.29	61.80	12.3	6,873	0.18%
2023/07/21	188	62.94	288.2	62.57	62.40	-100.2	6,799	-1.47%	大買/大賣/
2023/07/20	109.1	64.30	140.2	65.56	63.30	-31.1	6,578	-0.47%	大買/大賣/
2023/07/19	135.2	64.74	73.5	64.03	65.20	61.7	5,805	1.06%	大買/
2023/07/18	16	58.82	16	58.96	59.30	0	5,037	0.00%
2023/07/17	130.4	59.45	51	58.94	59.20	79.4	5,101	1.56%	大買/
2023/07/14	1	56.10	12	55.91	56.10	-11	4,918	-0.22%
2023/07/13	27.6	55.06	14	55.00	55.00	13.6	4,875	0.28%
2023/07/12	30	55.11	0	0.00	55.10	30	4,858	0.62%
2023/07/11	24	55.44	0	0.00	55.40	24	4,860	0.49%
2023/07/10	60.2	55.81	17.1	55.92	55.80	43.1	4,878	0.88%
2023/07/07	93	56.68	14	56.74	56.50	79	4,817	1.64%
2023/07/06	116.2	57.22	26.1	57.45	57.10	90.1	4,714	1.91%	大買/
2023/07/05	94.1	55.97	9	56.53	56.60	85.1	4,533	1.88%
2023/07/04	31	54.98	1	54.60	54.70	30	4,396	0.68%
2023/07/03	43.5	54.98	4	55.10	55.00	39.5	4,378	0.90%
2023/06/30	13	55.47	1	56.00	55.40	12	4,329	0.28%
2023/06/29	28	54.86	1	55.20	55.10	27	4,285	0.63%
2023/06/28	67.1	54.29	13.3	54.47	54.50	53.8	4,205	1.28%
2023/06/27	38	54.24	2	54.45	54.70	36	4,142	0.87%
2023/06/26	11	52.83	0	0.00	53.10	11	4,044	0.27%
2023/06/21	40.1	52.95	0	0.00	53.00	40.1	4,030	0.99%
2023/06/20	31	52.70	3	52.80	52.80	28	4,020	0.70%
2023/06/19	2	53.00	7	53.14	52.80	-5	4,013	-0.12%
2023/06/16	1	53.30	3	53.10	53.00	-2	3,998	-0.05%
2023/06/15	7	52.70	11	52.74	52.60	-4	3,976	-0.10%
2023/06/14	31.1	53.22	9	53.38	53.10	22.1	3,951	0.56%
2023/06/13	1	53.60	3	53.80	54.10	-2	3,929	-0.05%
2023/06/12	72.2	55.51	14	54.04	54.00	58.2	3,891	1.49%
2023/06/09	9	55.29	2.1	55.30	55.50	7	3,805	0.18%
2023/06/08	154	55.14	31	56.14	55.50	123	3,726	3.30%	大買/鉅額交易
2023/06/07	78	54.58	151.2	54.52	54.90	-73.2	3,511	-2.09%	大賣/
2023/06/06	21.2	52.93	165.6	52.60	52.70	-144.3	3,277	-4.40%	大賣/鉅額交易
2023/06/05	7	51.46	26.1	52.01	51.90	-19.1	3,130	-0.61%
2023/06/02	6	50.88	54	51.13	50.80	-48	3,070	-1.56%
2023/06/01	57	50.83	2	50.50	50.80	55	3,064	1.79%
2023/05/31	1	49.95	0	0.00	50.30	1	3,040	0.03%
2023/05/30	14	50.09	0	0.00	50.10	14	3,024	0.46%
2023/05/26	38	50.11	1	50.30	50.10	37	3,005	1.23%
2023/05/25	2	50.75	9	50.60	50.60	-7	2,996	-0.23%
2023/05/24	1	50.70	6	51.02	51.30	-5	2,984	-0.17%
2023/05/23	30	51.21	8	51.43	51.20	22	2,968	0.74%
2023/05/22	21	50.03	11	50.30	50.40	10	2,941	0.34%
2023/05/19	49	49.64	4	49.78	49.70	45	2,925	1.54%
2023/05/18	5	49.95	10	50.00	50.10	-5	2,895	-0.17%
2023/05/17	12.1	50.83	3	50.60	50.30	9.1	2,870	0.32%
2023/05/16	2	50.50	31	50.94	50.50	-29	2,835	-1.02%
2023/05/15	91	47.96	55	48.13	49.05	36	2,725	1.32%
2023/05/12	97	51.28	20	51.00	52.00	77	2,581	2.98%
2023/05/11	40	49.68	34	49.32	49.05	6	2,480	0.24%
2023/05/10	2	50.75	0.6	51.00	51.00	1.4	2,398	0.06%
2023/05/09	36	50.98	20	51.00	51.00	16	2,378	0.67%
2023/05/08	6	51.75	6	52.72	51.60	0	2,322	0.00%
2023/05/05	40.1	52.71	51	52.60	52.40	-10.9	2,277	-0.48%
2023/05/04	41	52.37	33	52.41	53.00	8	2,150	0.37%
2023/05/03	10	51.40	14.2	51.41	51.30	-4.2	2,072	-0.20%
2023/05/02	9	50.76	23.2	51.63	51.30	-14.2	2,046	-0.69%
2023/04/28	32	51.59	4	51.65	50.80	28	2,008	1.39%
2023/04/27	22	51.15	2	51.30	51.30	20	1,943	1.03%
2023/04/26	10.1	50.31	84	51.41	52.10	-73.9	1,860	-3.97%
2023/04/25	53.2	51.34	36	51.34	51.20	17.2	1,751	0.98%
2023/04/24	49	51.46	66	51.46	52.00	-17	1,649	-1.03%
2023/04/21	19.1	49.43	27	49.12	49.05	-7.9	1,492	-0.53%
2023/04/20	92.2	51.36	110	51.12	50.10	-17.8	1,408	-1.26%	大賣/
2023/04/19	45	50.29	38.3	49.91	50.40	6.7	1,181	0.57%
2023/04/18	15	48.13	18	48.26	48.05	-3	1,054	-0.28%
2023/04/17	19	48.25	42	48.29	48.25	-23	1,035	-2.22%
2023/04/14	8	48.04	19	48.21	48.00	-11	1,014	-1.08%
2023/04/13	2	48.13	26	48.12	48.30	-24	993	-2.42%
2023/04/12	5	46.46	0	0.00	46.70	5	933	0.54%
2023/04/11	3	46.83	1.1	46.84	46.75	1.9	930	0.20%
2023/04/10	5	46.95	1	47.00	47.00	4	949	0.42%
2023/04/07	0	0.00	11	47.28	47.35	-11	1,014	-1.08%
2023/04/06	0	0.00	3	46.57	46.55	-3	1,157	-0.26%
2023/03/31	3.1	45.97	1	46.15	46.15	2.1	1,154	0.18%
2023/03/30	1	47.00	7	46.77	46.35	-6	1,149	-0.52%
2023/03/29	0	0.00	1	46.10	45.85	-1	1,130	-0.09%
2023/03/28	9.2	45.63	0	0.00	45.55	9.2	1,143	0.80%
2023/03/27	0	0.00	3	46.60	46.00	-3	1,178	-0.25%
2023/03/24	1	45.65	2	46.30	46.25	-1	1,183	-0.08%
2023/03/23	0	0.00	7	45.79	45.75	-7	1,184	-0.59%
2023/03/22	3	45.00	0	0.00	44.95	3	1,188	0.25%
2023/03/21	1	44.90	1	45.40	45.00	0	1,237	0.00%
2023/03/20	7	44.15	8	44.41	44.90	-1	1,246	-0.08%
2023/03/17	7	44.57	0	0.00	44.40	7	1,253	0.56%
2023/03/16	33.1	44.61	5.1	45.05	44.50	28	1,274	2.19%
2023/03/15	8	45.96	0	0.00	45.85	8	1,337	0.60%
2023/03/14	8	46.01	1	46.40	46.05	7	1,350	0.52%
2023/03/13	10	46.15	5	46.30	46.50	5	1,354	0.37%
2023/03/10	12.7	47.12	0	0.00	46.95	12.7	1,354	0.94%
2023/03/09	4	47.35	0	0.00	47.55	4	1,368	0.29%
2023/03/08	13.1	47.53	15	48.11	47.50	-1.9	1,372	-0.14%
2023/03/07	0	0.00	6.1	48.33	47.70	-6.1	1,358	-0.45%
2023/03/06	3	48.20	3	48.30	48.10	0	1,352	0.00%
2023/03/03	0	0.00	4	48.18	48.05	-4	1,346	-0.30%
2023/03/02	2	47.90	2	47.95	47.80	0	1,343	0.00%
2023/02/24	0	0.00	1	47.90	47.30	-1	1,361	-0.07%
2023/02/23	1	47.15	3.3	47.74	47.75	-2.3	1,362	-0.17%
2023/02/22	7	47.12	0	0.00	47.15	7	1,364	0.51%
2023/02/21	0	0.00	3	47.77	47.50	-3	1,362	-0.22%
2023/02/20	18	47.28	1	47.10	47.25	17	1,363	1.25%
2023/02/17	0	0.00	10	47.60	47.60	-10	1,352	-0.74%
2023/02/16	6	47.70	0	0.00	47.65	6	1,372	0.44%
2023/02/15	9	47.69	0	0.00	47.60	9	1,413	0.64%
2023/02/14	3	48.50	8	48.81	48.20	-5	1,412	-0.35%
2023/02/13	2	48.45	1	48.10	48.45	1	1,410	0.07%
2023/02/10	6	48.11	3.3	48.77	47.90	2.7	1,407	0.20%
2023/02/09	7	48.06	0	0.00	47.90	7	1,395	0.50%
2023/02/08	1	48.55	1	48.90	48.55	0	1,387	0.00%
2023/02/07	1	48.20	1	48.40	48.40	0	1,378	0.00%
2023/02/06	4	48.44	27	48.56	48.10	-23	1,375	-1.67%
2023/02/03	0.2	48.30	11	48.53	48.40	-10.8	1,363	-0.79%
2023/02/02	0	0.00	7	47.69	47.85	-7	1,345	-0.52%
2023/02/01	0	0.00	5	47.16	47.20	-5	1,333	-0.38%
2023/01/31	0	0.00	6	46.83	47.20	-6	1,334	-0.45%
2023/01/17	0	0.00	2	46.03	46.00	-2	1,329	-0.15%
2023/01/16	3	45.58	3	45.82	45.85	0	1,332	0.00%
2023/01/13	0	0.00	1	45.75	45.55	-1	1,332	-0.08%
2023/01/12	8.1	45.55	3	45.37	45.30	5.1	1,336	0.38%
2023/01/11	11	46.05	0	0.00	46.00	11	1,334	0.82%
2023/01/10	5	46.17	21	46.25	46.05	-16	1,338	-1.19%
2023/01/09	2	46.15	2.1	46.47	46.30	-0.1	1,342	0.00%
2023/01/06	3	46.22	0	0.00	46.10	3	1,340	0.22%
2023/01/05	3	46.65	0	0.00	46.60	3	1,347	0.22%
2023/01/04	3.1	46.71	1	47.10	46.90	2.1	1,349	0.16%
2023/01/03	7	46.73	3	46.70	46.55	4	1,352	0.30%
2022/12/30	2	47.15	0	0.00	47.30	2	1,349	0.15%
2022/12/29	8	47.31	4	47.71	47.35	4	1,346	0.30%
2022/12/28	8	47.95	0	0.00	47.65	8	1,345	0.59%
2022/12/27	22	48.46	6	48.60	48.80	16	1,332	1.20%
2022/12/26	33	49.99	61	49.13	49.80	-28	1,264	-2.22%
2022/12/23	5	46.62	6.3	46.75	46.35	-1.3	1,118	-0.12%
2022/12/22	12	45.79	6	46.08	46.05	6	1,116	0.54%
2022/12/21	45	46.21	11	46.35	45.45	34	1,129	3.01%
2022/12/20	22.2	46.84	5	46.66	46.15	17.2	1,127	1.53%
2022/12/19	15	48.62	38	48.87	48.40	-23	1,135	-2.03%
2022/12/16	5	47.27	14	47.45	47.60	-9	1,109	-0.81%
2022/12/15	3.1	47.32	3.5	47.70	47.25	-0.4	1,106	-0.04%
2022/12/14	18.2	48.09	17	47.79	47.75	1.2	1,117	0.11%
2022/12/13	28	48.38	29	48.41	48.30	-1	1,100	-0.09%
2022/12/12	6.2	46.60	8	47.08	47.10	-1.8	1,058	-0.17%
2022/12/09	8	46.99	15	47.42	46.85	-7	1,050	-0.67%
2022/12/08	9	46.81	3	47.57	47.20	6	1,046	0.57%
2022/12/07	31.1	47.02	28.5	47.33	47.35	2.7	1,031	0.26%
2022/12/06	6	45.48	2	46.43	45.00	4	958	0.42%
2022/12/05	0	0.00	0.3	45.80	46.25	-0.3	962	-0.03%
2022/12/02	1	45.65	1	46.10	45.65	0	1,002	0.00%
2022/12/01	1	46.30	17	45.57	46.10	-16	1,045	-1.53%
2022/11/30	10	44.45	10.1	44.44	44.45	-0.1	1,048	-0.01%
2022/11/29	0	0.00	2	43.80	43.90	-2	1,066	-0.19%
2022/11/28	2	43.45	0	0.00	43.70	2	1,084	0.18%
2022/11/25	2	43.73	0	0.00	43.65	2	1,101	0.18%
2022/11/24	6.1	43.82	1	44.10	43.95	5.1	1,159	0.44%
2022/11/23	0	0.00	4	44.28	44.35	-4	1,174	-0.34%
2022/11/22	6	44.48	1	44.70	43.50	5	1,187	0.42%
2022/11/21	0	0.00	7	44.00	44.15	-7	1,186	-0.59%
2022/11/18	1	43.50	4	43.69	43.45	-3	1,195	-0.25%
2022/11/17	2	43.15	8.2	43.35	43.30	-6.2	1,201	-0.52%
2022/11/16	3.9	43.00	0	0.00	42.90	3.9	1,203	0.33%
2022/11/15	11	43.34	4	43.75	43.35	7	1,210	0.58%
2022/11/14	21	42.73	15.2	43.30	43.35	5.8	1,217	0.48%
2022/11/11	17.1	43.93	13	43.73	43.50	4.1	1,197	0.34%
2022/11/10	3	45.17	3	45.30	44.95	0	1,156	0.00%
2022/11/09	2	44.88	1.1	44.85	44.95	0.9	1,161	0.08%
2022/11/08	1	44.40	1	44.60	44.50	0	1,174	0.00%
2022/11/07	0	0.00	0.1	44.10	44.20	-0.1	1,180	-0.01%
2022/11/01	0.1	44.00	2	43.90	43.60	-1.9	1,195	-0.16%
2022/10/31	1	43.25	1	43.75	43.55	0	1,197	0.00%
2022/10/28	1.4	43.67	0	0.00	43.20	1.4	1,203	0.11%
2022/10/27	0	0.00	3	43.57	43.70	-3	1,209	-0.25%
2022/10/26	6	42.83	3	42.77	43.05	3	1,213	0.25%
2022/10/25	1	44.20	0	0.00	43.35	1	1,208	0.08%
2022/10/24	1	44.60	0	0.00	44.30	1	1,210	0.08%
2022/10/21	8	44.48	2	44.65	44.40	6	1,223	0.49%
2022/10/20	9	44.69	5	45.00	44.85	4	1,229	0.33%
2022/10/19	4.5	45.69	0.8	46.35	45.35	3.7	1,239	0.30%
2022/10/18	1.3	45.96	12.1	46.12	46.25	-10.8	1,270	-0.85%
2022/10/17	8	45.06	12	45.08	45.70	-4	1,270	-0.31%
2022/10/14	0	0.00	4.5	45.80	45.75	-4.5	1,269	-0.35%
2022/10/13	15	45.77	1	47.55	45.15	14	1,271	1.10%
2022/10/12	9	47.08	7	48.30	46.75	2	1,260	0.16%
2022/10/11	11	46.33	12	46.20	46.45	-1	1,258	-0.08%
2022/10/07	0	0.00	8	47.80	47.25	-8	1,258	-0.64%
2022/10/06	1	46.80	2	46.95	47.00	-1	1,255	-0.08%
2022/10/05	5	46.70	5	47.70	46.55	0	1,259	0.00%
2022/10/04	3	45.93	1	46.25	46.25	2	1,257	0.16%
2022/09/30	11	44.89	9	45.43	46.00	2	1,252	0.16%
2022/09/28	21	45.62	58	45.34	45.35	-37	1,237	-2.99%
2022/09/27	25	45.83	21	46.57	47.10	4	1,226	0.33%
2022/09/26	69	46.73	36	46.28	46.40	33	1,230	2.68%
2022/09/23	39	48.46	8	48.89	48.35	31	1,226	2.53%
2022/09/22	8	48.75	7	48.92	49.40	1	1,249	0.08%
2022/09/21	17	49.71	2	49.80	49.35	15	1,278	1.17%
2022/09/20	14	50.16	15	50.30	50.10	-1	1,263	-0.08%
2022/09/19	11	50.50	9	50.70	50.10	2	1,276	0.16%
2022/09/16	4	51.23	0	0.00	51.30	4	1,293	0.31%
2022/09/15	2.1	51.51	0	0.00	51.60	2.1	1,297	0.16%
2022/09/14	9	51.47	16	51.58	51.90	-7	1,299	-0.54%
2022/09/13	1.1	51.82	2	52.50	51.90	-1	1,290	-0.07%
2022/09/12	10	51.85	15	52.30	51.90	-5	1,305	-0.38%
2022/09/08	1.1	51.45	20	52.01	52.20	-18.9	1,287	-1.47%
2022/09/07	26.1	60.37	74	60.39	60.60	-47.9	1,246	-3.84%
2022/09/06	46	61.33	24	61.19	60.80	22	1,199	1.83%
2022/09/05	6.1	62.41	5.7	62.88	62.20	0.4	1,181	0.04%
2022/09/02	6	62.90	12	63.16	62.80	-6	1,166	-0.51%
2022/09/01	4.1	62.26	19	62.90	62.60	-14.9	1,157	-1.29%
2022/08/31	15.6	63.99	10.5	63.76	62.90	5.1	1,144	0.44%
2022/08/30	7.1	62.87	12.2	62.70	62.80	-5.1	1,088	-0.47%
2022/08/29	11	61.11	54	61.61	62.00	-43	1,066	-4.03%
2022/08/26	0.1	62.10	0	0.00	61.70	0.1	1,042	0.01%
2022/08/25	1.8	61.65	12	62.34	61.70	-10.2	1,038	-0.98%
2022/08/24	11	62.21	6.2	62.16	61.90	4.8	1,032	0.46%
2022/08/23	4	60.93	2	61.15	61.00	2	1,019	0.20%
2022/08/22	3	61.67	10	61.85	61.50	-7	1,017	-0.69%
2022/08/19	2.4	61.04	2	61.10	61.10	0.4	1,003	0.03%
2022/08/18	1.3	60.30	0.8	60.40	60.50	0.5	991	0.05%
2022/08/17	1	60.60	2	60.40	60.30	-1	986	-0.10%
2022/08/16	27	60.51	5	61.00	60.60	22	983	2.24%
2022/08/15	11.9	60.43	9	60.17	60.30	2.9	975	0.30%
2022/08/12	4	59.45	5	59.32	59.40	-1	957	-0.10%
2022/08/11	0	0.00	7	58.90	58.90	-7	949	-0.74%
2022/08/10	1	58.30	3	58.40	58.10	-2	944	-0.21%
2022/08/09	1.1	58.00	1	58.20	58.00	0.1	937	0.01%
2022/08/08	1	56.90	52	57.29	57.90	-51	940	-5.42%
2022/08/05	6	57.20	4	57.85	57.60	2	956	0.21%
2022/08/04	9.1	56.90	12	57.42	57.00	-3	973	-0.30%
2022/08/03	6	57.63	0.1	57.80	57.70	5.9	969	0.61%
2022/08/02	5	58.10	0	0.00	58.10	5	970	0.52%
2022/08/01	2	58.90	1	59.10	58.70	1	977	0.11%
2022/07/29	0	0.00	2	58.95	58.60	-2	986	-0.20%
2022/07/28	11	58.91	6	59.87	58.30	5	995	0.51%
2022/07/27	4	58.88	7	59.31	58.90	-3	985	-0.30%
2022/07/26	8	59.23	7	59.70	59.50	1	982	0.10%
2022/07/25	10	59.77	21	59.43	59.60	-11	973	-1.13%
2022/07/22	0	0.00	6	58.17	57.90	-6	938	-0.64%
2022/07/21	2	57.50	2	58.10	58.10	0	963	0.00%
2022/07/20	7.1	57.61	4.2	57.96	57.80	2.9	973	0.30%
2022/07/19	2	56.85	2	57.45	57.40	0	1,012	0.00%
2022/07/18	3	56.97	5	57.50	57.30	-2	1,047	-0.19%
2022/07/15	6.1	56.75	5	57.20	57.00	1.1	1,111	0.10%
2022/07/14	3	56.90	4	57.50	57.50	-1	1,128	-0.09%
2022/07/13	1	57.20	6	57.60	57.20	-5	1,170	-0.43%
2022/07/12	16	57.35	0	0.00	57.10	16	1,343	1.19%
2022/07/11	2	57.55	5	58.26	58.30	-3	1,347	-0.22%
2022/07/08	3	58.00	26	58.19	58.00	-23	1,354	-1.70%
2022/07/07	3	57.00	6.1	57.71	57.80	-3.1	1,354	-0.23%
2022/07/06	10	57.64	5	58.42	57.20	5	1,360	0.37%
2022/07/05	9	57.62	7	58.20	58.10	2	1,361	0.15%
2022/07/04	12	57.36	8	57.76	57.40	4	1,359	0.29%
2022/07/01	20.2	58.95	25	58.95	58.10	-4.9	1,361	-0.36%
2022/06/30	22	60.40	14	60.42	60.20	8	1,344	0.59%
2022/06/29	41	61.90	30.1	61.59	62.00	11	1,318	0.83%
2022/06/28	16	60.41	5	61.02	60.40	11	1,288	0.85%
2022/06/27	16	60.76	10.1	61.05	60.80	6	1,298	0.46%
2022/06/24	1.1	59.82	11	60.30	60.50	-10	1,306	-0.76%
2022/06/23	8	58.59	0	0.00	58.50	8	1,288	0.62%
2022/06/22	15	59.25	12.8	59.73	58.90	2.2	1,294	0.17%
2022/06/21	0	0.00	19	59.19	59.60	-19	1,314	-1.45%
2022/06/20	20	59.27	15	60.27	58.60	5	1,380	0.36%
2022/06/17	25.1	59.10	0	0.00	59.00	25.1	1,356	1.85%
2022/06/16	3.1	59.80	10	59.96	59.50	-6.9	1,367	-0.50%
2022/06/15	1	58.70	1	59.20	59.00	0	1,367	0.00%
2022/06/14	18.1	59.05	6	59.05	59.10	12.1	1,368	0.88%
2022/06/13	4.1	60.15	0	0.00	60.00	4.1	1,352	0.30%
2022/06/10	1.2	60.83	1	61.20	60.80	0.2	1,343	0.01%
2022/06/09	1	60.60	0	0.00	60.50	1	1,336	0.07%
2022/06/08	0	0.00	1	60.50	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	1	60.10	60.10	-1	1,327	-0.08%
2022/06/06	0	0.00	2	60.05	59.70	-2	1,335	-0.15%
2022/06/02	9	59.53	2	59.90	59.50	7	1,357	0.52%
2022/06/01	4	59.85	10	60.52	60.20	-6	1,369	-0.44%
2022/05/31	1	59.40	5	59.60	59.90	-4	1,360	-0.29%
2022/05/30	1	59.00	5.2	59.31	59.40	-4.2	1,357	-0.31%
2022/05/27	1	58.80	4	59.00	58.80	-3	1,357	-0.22%
2022/05/26	3	58.37	3	58.90	58.70	0	1,365	0.00%
2022/05/25	2	58.15	3	58.57	58.50	-1	1,367	-0.07%
2022/05/24	6	58.53	3	59.27	58.30	3	1,381	0.22%
2022/05/20	0	0.00	3	59.17	58.90	-3	1,397	-0.21%
2022/05/19	3	58.50	2	58.60	58.80	1	1,427	0.07%
2022/05/18	0	0.00	5	59.18	59.10	-5	1,427	-0.35%
2022/05/17	76	58.57	3	58.80	58.60	73	1,435	5.09%
2022/05/16	0	0.00	5	59.10	58.50	-5	1,452	-0.34%
2022/05/13	25	57.82	15	58.17	58.60	10	1,450	0.69%
2022/05/12	18	58.89	10	59.02	58.30	8	1,433	0.56%
2022/05/11	2	60.05	5	60.38	59.90	-3	1,421	-0.21%
2022/05/10	39	59.22	41	59.54	60.30	-2	1,420	-0.14%
2022/05/09	71	59.85	61	60.12	59.60	10	1,425	0.70%
2022/05/06	9	61.08	12	61.06	61.00	-3	1,425	-0.21%
2022/05/05	11.1	61.78	17	62.17	61.70	-6	1,442	-0.41%
2022/05/04	7	62.26	0	0.00	62.10	7	1,430	0.49%
2022/05/03	3	62.53	0	0.00	62.50	3	1,428	0.21%
2022/04/29	5	62.66	8	63.18	63.30	-3	1,433	-0.21%
2022/04/28	3	62.77	1	63.40	62.70	2	1,437	0.14%
2022/04/27	24	62.20	21	62.76	62.70	3	1,438	0.21%
2022/04/26	13	63.38	13	63.92	63.40	0	1,409	0.00%
2022/04/25	28	64.31	12	64.67	63.60	16	1,392	1.15%
2022/04/22	7	65.77	13	65.99	65.70	-6	1,352	-0.44%
2022/04/21	17	66.08	22	65.98	66.20	-5	1,327	-0.38%
2022/04/20	6	63.75	10	64.55	64.80	-4	1,270	-0.31%
2022/04/19	25	64.51	7	65.17	64.40	18	1,257	1.43%
2022/04/18	20	66.12	42	65.44	65.80	-22	1,217	-1.81%
2022/04/15	0	0.00	1	63.40	63.20	-1	1,043	-0.10%
2022/04/14	13	63.22	8	62.94	62.90	5	1,040	0.48%
2022/04/13	0	0.00	2	62.65	62.20	-2	1,037	-0.19%
2022/04/12	11	62.05	0	0.00	62.30	11	1,042	1.05%
2022/04/11	4	62.65	2	63.45	62.60	2	1,037	0.19%
2022/04/08	0	0.00	7	63.01	63.00	-7	1,035	-0.68%
2022/04/07	9	62.40	2	63.40	62.30	7	1,033	0.68%
2022/04/06	0	0.00	7	63.26	63.40	-7	1,029	-0.68%
2022/04/01	2	62.35	7	62.73	62.40	-5	1,021	-0.49%
2022/03/31	7	62.40	0	0.00	62.60	7	1,019	0.69%
2022/03/30	4	62.98	1	63.80	62.80	3	1,045	0.29%
2022/03/29	0	0.00	9	63.31	63.50	-9	1,053	-0.85%
2022/03/28	2	61.95	6	62.65	62.80	-4	1,038	-0.39%
2022/03/25	6	62.45	5	63.04	62.40	1	1,028	0.10%
2022/03/24	13.1	62.41	6	62.55	62.70	7.1	1,018	0.70%
2022/03/23	17	61.68	24	62.05	62.20	-7	997	-0.70%
2022/03/22	4	60.10	0	0.00	60.50	4	934	0.43%
2022/03/21	0	0.00	7	60.11	60.40	-7	939	-0.74%
2022/03/18	2	59.00	2	59.10	59.00	0	942	0.00%
2022/03/17	0	0.00	9	58.69	58.70	-9	939	-0.96%
2022/03/16	3	57.70	0	0.00	57.70	3	939	0.32%
2022/03/15	5	58.10	1	58.10	57.80	4	943	0.42%
2022/03/14	1	58.50	7	58.80	58.50	-6	953	-0.63%
2022/03/11	1	57.80	4	58.25	58.10	-3	958	-0.31%
2022/03/10	0	0.00	4	57.85	58.10	-4	963	-0.42%
2022/03/09	9	56.27	20	56.74	57.00	-11	967	-1.14%
2022/03/08	15	56.22	3	57.03	55.70	12	983	1.22%
2022/03/07	17	57.57	0	0.00	57.10	17	977	1.74%
2022/03/04	1	59.20	0	0.00	59.10	1	968	0.10%
2022/03/03	0	0.00	1	59.80	59.60	-1	987	-0.10%
2022/03/02	2.5	58.94	5	59.46	59.30	-2.5	1,003	-0.25%
2022/03/01	1	58.70	2	59.00	59.30	-1	1,004	-0.10%
2022/02/25	5	58.68	28	59.02	58.80	-23	1,000	-2.30%
2022/02/24	12	59.13	0	0.00	58.70	12	1,008	1.19%
2022/02/23	1	60.20	3	60.50	60.10	-2	1,005	-0.20%
2022/02/22	17	60.14	98	59.86	60.00	-81	1,019	-7.94%
2022/02/21	3	61.27	14	61.39	61.30	-11	1,012	-1.09%
2022/02/18	2	60.15	0	0.00	60.40	2	991	0.20%
2022/02/17	7	60.50	1	61.00	60.60	6	999	0.60%
2022/02/16	5.2	61.17	16	61.51	61.00	-10.8	1,031	-1.05%
2022/02/15	2	60.25	2	60.95	60.10	0	1,058	0.00%
2022/02/14	5	59.90	4	60.40	60.20	1	1,074	0.09%
2022/02/11	19	61.09	2	61.35	60.60	17	1,082	1.57%
2022/02/10	1	60.70	3	61.40	61.10	-2	1,107	-0.18%
2022/02/09	2	60.50	9	61.17	61.10	-7	1,117	-0.63%
2022/02/08	2	60.80	19	60.51	60.80	-17	1,139	-1.49%
2022/02/07	20	59.33	17	59.49	59.70	3	1,149	0.26%
2022/01/26	2	56.90	9	57.43	57.60	-7	1,176	-0.59%
2022/01/25	3	57.10	7	57.31	57.10	-4	1,224	-0.33%
2022/01/24	6	56.77	4	57.13	57.00	2	1,278	0.16%
2022/01/21	6	57.75	0	0.00	58.00	6	1,432	0.42%
2022/01/20	3	58.20	1.2	58.25	58.10	1.8	1,431	0.13%
2022/01/19	3	58.50	0	0.00	58.50	3	1,436	0.21%
2022/01/18	0	0.00	3	59.20	59.10	-3	1,437	-0.21%
2022/01/17	0	0.00	6	59.10	59.30	-6	1,442	-0.42%
2022/01/14	6	58.40	0	0.00	58.40	6	1,445	0.41%
2022/01/13	1	58.50	4	59.25	59.10	-3	1,448	-0.21%
2022/01/12	3	58.70	0	0.00	58.70	3	1,462	0.21%
2022/01/11	3	59.10	3	59.37	59.10	0	1,459	0.00%
2022/01/10	5	59.20	5	59.44	59.50	0	1,476	0.00%
2022/01/07	3	59.60	1	59.50	59.50	2	1,501	0.13%
2022/01/06	2	59.85	1	60.10	60.00	1	1,499	0.07%
2022/01/05	2	60.05	1	60.10	59.90	1	1,506	0.07%
2022/01/04	2	60.15	0	0.00	60.10	2	1,502	0.13%
2022/01/03	4	60.30	1	61.00	60.20	3	1,502	0.20%
2021/12/30	0	0.00	3.1	60.60	60.50	-3.1	1,508	-0.21%
2021/12/29	9	60.71	0	0.00	60.40	9	1,519	0.59%
2021/12/28	3	60.77	1	61.00	61.00	2	1,531	0.13%
2021/12/27	6	60.95	5	61.32	60.90	1	1,551	0.06%
2021/12/24	14	61.24	5.1	61.11	61.00	8.9	1,546	0.58%
2021/12/23	7.2	62.44	11	62.55	62.60	-3.8	1,519	-0.25%
2021/12/22	1	61.60	6	62.03	61.80	-5	1,497	-0.33%
2021/12/21	2	60.95	7	61.33	61.30	-5	1,497	-0.33%
2021/12/20	3	60.67	17	61.44	61.30	-14	1,505	-0.93%
2021/12/17	6	60.87	2	60.70	60.50	4	1,503	0.27%
2021/12/16	1	61.30	5	61.50	61.20	-4	1,507	-0.27%
2021/12/15	5	61.60	7	61.63	61.60	-2	1,508	-0.13%
2021/12/14	9	61.44	4	62.25	61.30	5	1,524	0.33%
2021/12/13	2	61.55	2	62.15	61.90	0	1,528	0.00%
2021/12/10	0	0.00	8	62.23	61.90	-8	1,536	-0.52%
2021/12/09	9	62.00	9	62.26	61.70	0	1,579	0.00%
2021/12/08	0	0.00	6	62.15	61.80	-6	1,633	-0.37%
2021/12/07	7	61.56	2.1	61.66	61.70	4.9	1,654	0.30%
2021/12/06	0	0.00	5.2	62.43	62.10	-5.2	1,678	-0.31%
2021/12/03	10	61.80	9	61.83	62.10	1	1,721	0.06%
2021/12/02	7	61.83	24.1	62.05	61.70	-17.1	1,766	-0.97%
2021/12/01	6	61.25	1	61.20	61.10	5	1,793	0.28%
2021/11/30	3	60.70	15	62.24	62.50	-12	1,883	-0.64%
2021/11/29	9	61.17	1	61.40	61.10	8	1,903	0.42%
2021/11/26	7.8	62.00	9	62.62	62.30	-1.2	1,916	-0.06%
2021/11/25	4	62.07	4.1	62.49	62.00	-0.1	1,910	0.00%
2021/11/24	1	61.50	3	62.17	62.20	-2	1,921	-0.10%
2021/11/23	5.8	61.81	0	0.00	61.70	5.8	1,938	0.30%
2021/11/22	1.1	62.11	0	0.00	62.30	1.1	1,931	0.06%
2021/11/19	13	62.82	3	63.57	62.30	10	1,924	0.52%
2021/11/18	14	62.61	11	63.41	63.50	3	1,917	0.16%
2021/11/17	15.7	62.39	3	62.70	62.60	12.7	1,913	0.66%
2021/11/16	4.2	62.55	12	62.96	62.70	-7.8	1,923	-0.41%
2021/11/15	22	61.95	17	62.31	62.60	5	1,931	0.26%
2021/11/12	13.1	63.16	5.2	63.64	62.80	7.9	1,901	0.42%
2021/11/11	16	64.36	11.1	64.84	64.20	4.9	1,889	0.26%
2021/11/10	0	0.00	1	64.70	64.50	-1	1,975	-0.05%
2021/11/09	10.1	64.55	0	0.00	64.20	10.1	1,971	0.51%
2021/11/08	2	65.15	4	65.85	65.20	-2	1,974	-0.10%
2021/11/05	13.2	65.62	1	65.60	65.40	12.2	1,983	0.62%
2021/11/04	18	66.29	7	66.99	66.30	11	1,988	0.55%
2021/11/03	9	66.27	27	66.54	66.60	-18	1,983	-0.91%
2021/11/02	12	65.30	14	65.97	65.50	-2	1,956	-0.10%
2021/11/01	21.9	65.46	8.1	66.41	65.30	13.8	1,930	0.72%
2021/10/29	21.4	66.81	16	67.89	66.50	5.4	1,919	0.28%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	0	0.00	7	59.10	59.30	-7	1,907	-0.37%
2021/10/25	6	58.32	1	58.60	58.60	5	1,949	0.26%
2021/10/22	4	58.70	0	0.00	58.60	4	1,967	0.20%
2021/10/21	7.8	59.20	5	58.90	59.00	2.8	1,980	0.14%
2021/10/20	18	59.67	0	0.00	59.40	18	1,992	0.90%
2021/10/19	2	60.15	18.2	60.22	60.60	-16.2	1,985	-0.82%
2021/10/18	1	58.71	2.1	59.43	58.90	-1.1	1,974	-0.05%
2021/10/15	9.5	58.71	6	59.23	59.40	3.5	1,994	0.18%
2021/10/14	0	0.00	30	58.50	59.80	-30	2,034	-1.47%
2021/10/13	14	55.63	3	56.17	55.70	11	2,034	0.54%
2021/10/12	10	56.34	60	55.98	55.80	-50	2,032	-2.46%
2021/10/08	1.2	57.12	1	57.60	57.00	0.2	2,063	0.01%
2021/10/07	0	0.00	2	57.25	57.30	-2	2,085	-0.10%
2021/10/06	24	57.08	10	56.58	56.60	14	2,101	0.67%
2021/10/05	24	56.59	46	57.42	57.70	-22	2,115	-1.04%
2021/10/04	21	58.59	8	59.60	57.20	13	2,120	0.61%
2021/10/01	44.1	59.79	3	59.53	59.40	41.1	2,110	1.95%
2021/09/30	0	0.00	2	60.90	60.90	-2	2,098	-0.10%
2021/09/29	10.9	60.93	0	0.00	60.70	10.9	2,104	0.52%
2021/09/28	10	61.50	0	0.00	61.50	10	2,122	0.47%
2021/09/27	12.2	61.51	3	61.70	61.70	9.2	2,137	0.43%
2021/09/24	10	61.80	5.4	62.25	61.90	4.6	2,150	0.21%
2021/09/23	2.1	61.80	20	61.88	61.80	-17.9	2,166	-0.83%
2021/09/22	23	61.06	3	61.70	61.10	20	2,179	0.92%
2021/09/17	14	62.26	2.1	62.74	62.20	11.9	2,179	0.55%
2021/09/16	31	62.83	0	0.00	62.50	31	2,184	1.42%
2021/09/15	12	63.63	0.5	63.60	63.40	11.5	2,172	0.53%
2021/09/14	2	64.45	1	65.00	64.30	1	2,165	0.05%
2021/09/13	1	64.14	29	64.29	64.80	-28	2,168	-1.29%
2021/09/10	6	71.27	32	71.60	71.60	-26	2,159	-1.20%
2021/09/09	44	70.90	32	71.32	71.10	12	2,118	0.57%
2021/09/08	11	72.03	5	73.08	71.70	6	2,105	0.29%
2021/09/07	13	71.17	28	72.23	73.00	-15	2,105	-0.71%
2021/09/06	40	71.85	5	73.24	71.10	35	2,104	1.66%
2021/09/03	14.1	72.48	3.1	72.73	73.00	11	2,136	0.51%
2021/09/02	36	72.35	47.8	72.37	72.50	-11.8	2,150	-0.55%
2021/09/01	0	0.00	24	71.43	71.50	-24	2,102	-1.14%
2021/08/31	5	71.40	20	71.09	71.00	-15	2,162	-0.69%
2021/08/30	0	0.00	5	70.46	70.40	-5	2,211	-0.23%
2021/08/27	9	69.94	22	70.41	69.80	-13	2,328	-0.56%
2021/08/26	1	68.60	37	69.56	70.00	-36	2,569	-1.40%
2021/08/25	1	68.70	24	68.87	69.00	-23	2,724	-0.84%
2021/08/24	1	68.00	13	68.44	68.00	-12	2,740	-0.44%
2021/08/23	5	67.34	13	67.99	68.00	-8	2,785	-0.29%
2021/08/20	15	67.30	5	67.88	67.30	10	2,841	0.35%
2021/08/19	19	68.22	14.3	68.72	67.50	4.7	2,879	0.16%
2021/08/18	9.1	67.55	19	68.25	69.00	-10	2,896	-0.34%
2021/08/17	35	68.35	30	69.06	68.00	5	2,964	0.17%
2021/08/16	21.1	68.98	13	69.90	68.90	8.1	3,071	0.26%
2021/08/13	38.1	70.08	42.3	70.99	69.40	-4.2	3,210	-0.13%
2021/08/12	7	68.21	6	68.40	68.50	1	3,172	0.03%
2021/08/11	63	68.50	16	67.86	68.50	47	3,241	1.45%
2021/08/10	37	69.69	21	69.88	69.30	16	3,262	0.49%
2021/08/09	12	71.18	32	71.70	70.60	-20	3,322	-0.60%
2021/08/06	3.2	70.63	12	71.13	70.90	-8.8	3,325	-0.26%
2021/08/05	42	71.15	45	71.10	70.50	-3	3,412	-0.09%
2021/08/04	9	71.14	14	71.52	71.30	-5	3,534	-0.14%
2021/08/03	67.2	71.14	6	72.32	70.90	61.2	3,530	1.73%
2021/08/02	7	71.23	72	71.60	71.70	-65	3,501	-1.86%
2021/07/30	70	70.60	36	70.73	70.20	34	3,434	0.99%
2021/07/29	6	70.18	114	69.70	70.20	-108	3,366	-3.21%	大賣/鉅額交易
2021/07/28	14	68.22	16	68.47	67.90	-2	3,334	-0.06%
2021/07/27	6	68.78	3	69.50	68.60	3	3,358	0.09%
2021/07/26	2	68.95	17	68.93	69.20	-15	3,370	-0.45%
2021/07/23	2	68.05	5	68.44	68.00	-3	3,370	-0.09%
2021/07/22	6	67.87	6	68.40	68.20	0	3,386	0.00%
2021/07/21	28	68.41	6.3	68.69	67.80	21.7	3,397	0.64%
2021/07/20	16.1	69.38	16	69.99	69.10	0.1	3,385	0.00%
2021/07/19	12	68.63	39	69.30	69.40	-27	3,345	-0.81%
2021/07/16	3	68.47	1	69.00	68.50	2	3,372	0.06%
2021/07/15	2	68.75	21	68.79	68.90	-19	3,405	-0.56%
2021/07/14	16	67.16	38	67.59	67.30	-22	3,396	-0.65%
2021/07/13	6	66.83	6	67.41	66.60	0	3,398	0.00%
2021/07/12	7	66.94	8	67.58	66.60	-1	3,405	-0.03%
2021/07/09	55	67.24	46	67.30	67.20	9	3,407	0.26%
2021/07/08	7	67.79	4	68.15	67.80	3	3,449	0.09%
2021/07/07	209	68.75	4	68.93	68.00	205	3,507	5.84%	大買/鉅額交易
2021/07/06	65	68.34	2	68.85	68.50	63	3,619	1.74%
2021/07/05	13	68.17	1	68.70	68.50	12	3,651	0.33%
2021/07/02	30	68.25	5	68.96	68.20	25	3,644	0.69%
2021/07/01	37	69.08	15	70.02	68.70	22	3,652	0.60%
2021/06/30	4	69.60	70	69.38	69.80	-66	3,669	-1.80%
2021/06/29	88	68.40	25	69.17	68.40	63	3,684	1.71%
2021/06/28	18	68.57	8.1	68.87	68.70	10	3,719	0.27%
2021/06/25	19	68.83	1.9	69.11	68.60	17.1	3,892	0.44%
2021/06/24	2	68.90	11	68.92	68.90	-9	3,913	-0.23%
2021/06/23	34	68.76	42.2	69.12	68.70	-8.2	3,913	-0.21%
2021/06/22	23	68.77	10.1	69.31	68.70	13	3,920	0.33%
2021/06/21	40	69.51	14	70.21	68.80	26	3,946	0.66%
2021/06/18	17	70.24	10	70.42	70.50	7	3,920	0.18%
2021/06/17	24	69.69	9	69.87	70.00	15	3,925	0.38%
2021/06/16	15	70.18	4	70.88	70.10	11	3,921	0.28%
2021/06/15	24	70.64	13	71.22	70.60	11	3,925	0.28%
2021/06/11	42	72.12	36	72.40	71.20	6	3,909	0.15%
2021/06/10	11	72.46	16.2	72.75	72.90	-5.2	3,849	-0.13%
2021/06/09	13	72.08	32	72.69	72.20	-19	3,801	-0.50%
2021/06/08	42	72.69	32.2	72.99	72.80	9.8	3,766	0.26%
2021/06/07	30	71.50	22	71.89	71.90	8	3,702	0.22%
2021/06/04	45	71.90	42	72.40	71.50	3	3,661	0.08%
2021/06/03	91	71.62	86.3	72.52	72.30	4.7	3,561	0.13%
2021/06/02	54.1	69.90	86	69.79	70.50	-32	3,363	-0.95%
2021/06/01	4	67.58	22	67.74	67.90	-18	3,305	-0.54%
2021/05/31	28	67.80	18	67.51	67.70	10	3,309	0.30%
2021/05/28	31	68.84	33	69.24	68.90	-2	3,293	-0.06%
2021/05/27	10.2	67.58	30.5	68.28	69.30	-20.3	3,257	-0.62%
2021/05/26	20.2	67.99	21	68.22	67.90	-0.8	3,227	-0.02%
2021/05/25	44.2	67.50	23	67.70	67.60	21.2	3,215	0.66%
2021/05/24	38.3	69.63	9.5	69.72	69.40	28.8	3,149	0.91%
2021/05/21	32	68.73	58.1	68.19	70.00	-26.1	3,067	-0.85%
2021/05/20	33	66.82	27.1	67.65	66.30	5.9	2,964	0.20%
2021/05/19	35.2	66.73	30	66.93	66.30	5.2	2,942	0.18%
2021/05/18	45	65.06	54	65.86	66.70	-9	2,892	-0.31%
2021/05/17	25	66.33	46	66.61	65.80	-21	2,854	-0.73%
2021/05/14	13.2	65.16	14	65.80	65.20	-0.8	2,782	-0.03%
2021/05/13	53	66.40	44	66.81	64.70	9	2,752	0.33%
2021/05/12	90	66.09	62	66.51	66.30	28	2,655	1.05%
2021/05/11	17	63.46	36	63.21	62.80	-19	2,507	-0.76%
2021/05/10	10	65.00	11	64.81	64.90	-1	2,494	-0.04%
2021/05/07	14	63.05	8	62.75	63.50	6	2,488	0.24%
2021/05/06	17	61.91	5	62.44	61.80	12	2,484	0.48%
2021/05/05	13	62.75	6	63.28	62.50	7	2,473	0.28%
2021/05/04	53	63.22	31	62.37	63.00	22	2,469	0.89%
2021/05/03	18	66.48	22	67.08	65.00	-4	2,461	-0.16%
2021/04/29	12	67.31	16	68.03	66.90	-4	2,474	-0.16%
2021/04/28	9	67.18	3	68.20	67.00	6	2,486	0.24%
2021/04/27	11	67.20	12	67.67	67.70	-1	2,511	-0.04%
2021/04/26	13	66.92	6	67.27	66.90	7	2,499	0.28%
2021/04/23	7	66.96	3	67.50	67.10	4	2,497	0.16%
2021/04/22	33	68.36	18	68.23	67.30	15	2,517	0.60%
2021/04/21	6	69.55	5.2	69.89	69.30	0.8	2,482	0.03%
2021/04/20	5	69.60	22.3	70.01	69.60	-17.3	2,479	-0.70%
2021/04/19	2	69.45	11	70.04	69.50	-9	2,484	-0.36%
2021/04/16	9	69.51	16	69.59	69.40	-7	2,488	-0.28%
2021/04/15	3	69.20	30	69.70	69.40	-27	2,491	-1.08%
2021/04/14	23.2	68.39	21	68.90	68.70	2.2	2,503	0.09%
2021/04/13	35	70.17	34	70.41	69.30	1	2,498	0.04%
2021/04/12	11	70.34	49	69.60	70.50	-38	2,447	-1.55%
2021/04/09	17	68.51	10	69.05	68.50	7	2,364	0.30%
2021/04/08	0	0.00	6	68.25	68.00	-6	2,345	-0.26%
2021/04/07	14	67.69	6	67.90	67.80	8	2,339	0.34%
2021/04/06	19	67.42	9.1	67.38	67.20	9.9	2,337	0.42%
2021/04/01	14	67.94	6	67.74	68.10	8	2,337	0.34%
2021/03/31	10	68.74	6	69.02	68.40	4	2,354	0.17%
2021/03/30	68.2	70.30	43.2	70.99	69.60	25	2,324	1.08%
2021/03/29	16	68.68	30	69.48	68.80	-14	2,177	-0.64%
2021/03/26	2	68.20	2	68.60	68.30	0	2,220	0.00%
2021/03/25	15	68.81	7	69.41	68.10	8	2,349	0.34%
2021/03/24	12	69.45	18	69.23	69.20	-6	2,399	-0.25%
2021/03/23	7	68.17	8	68.83	68.00	-1	2,398	-0.04%
2021/03/22	10	68.15	5	68.56	68.00	5	2,477	0.20%
2021/03/19	3.1	68.57	3	69.03	68.90	0.1	2,505	0.00%
2021/03/18	4	68.98	12	69.14	68.80	-8	2,661	-0.30%
2021/03/17	7.1	68.09	7	68.64	68.00	0.1	2,662	0.00%
2021/03/16	6	67.97	7	68.33	67.90	-1	2,643	-0.04%
2021/03/15	14	67.72	9	68.14	67.60	5	2,651	0.19%
2021/03/12	7.1	67.76	9	68.12	67.80	-2	2,683	-0.07%
2021/03/11	17	68.16	9	68.33	68.30	8	2,683	0.30%
2021/03/10	20	68.88	40	69.07	68.70	-20	2,677	-0.75%
2021/03/09	15	67.21	14.3	67.58	68.20	0.7	2,652	0.03%
2021/03/08	34	68.41	27	69.16	68.00	7	2,651	0.26%
2021/03/05	7	68.77	30	68.85	69.60	-23	2,625	-0.88%
2021/03/04	6	66.85	9.2	67.48	67.40	-3.2	2,552	-0.12%
2021/03/03	25	66.84	14	67.44	66.60	11	2,542	0.43%
2021/03/02	21	67.43	7	67.80	66.20	14	2,520	0.56%
2021/02/26	7	65.30	28	66.60	67.30	-21	2,531	-0.83%
2021/02/25	9	66.37	12	66.96	66.40	-3	2,645	-0.11%
2021/02/24	8.2	65.63	15	66.26	66.00	-6.8	2,635	-0.26%
2021/02/23	41	66.21	11	66.73	65.70	30	2,627	1.14%
2021/02/22	3	67.67	26	66.97	67.80	-23	2,606	-0.88%
2021/02/19	27	64.39	29.1	65.26	65.50	-2.1	2,577	-0.08%
2021/02/18	3	62.97	25.2	63.16	64.10	-22.2	2,572	-0.86%
2021/02/17	27	61.32	13	61.19	61.60	14	2,578	0.54%
2021/02/05	4	61.90	8	62.05	61.60	-4	2,731	-0.15%
2021/02/04	2	62.30	3	62.63	62.50	-1	2,734	-0.04%
2021/02/03	5	61.64	9.1	61.73	61.90	-4.1	2,748	-0.15%
2021/02/02	1	60.10	4.1	60.64	60.50	-3.1	2,776	-0.11%
2021/02/01	11	60.09	11	60.53	60.30	0	2,792	0.00%
2021/01/29	5	60.92	1	61.80	60.10	4	2,800	0.14%
2021/01/28	5.2	60.95	6	61.47	61.50	-0.8	2,836	-0.03%
2021/01/27	12	61.46	4	61.90	61.70	8	2,837	0.28%
2021/01/26	6.1	62.35	4	61.90	61.80	2.1	2,843	0.07%
2021/01/25	13	61.95	24	61.63	63.20	-11	2,854	-0.39%
2021/01/22	25	59.67	8	59.58	59.50	17	2,833	0.60%
2021/01/21	12	61.42	16	61.06	60.40	-4	2,807	-0.14%
2021/01/20	45	63.28	13	62.94	61.90	32	2,806	1.14%
2021/01/19	1	64.70	4	64.95	64.70	-3	2,780	-0.11%
2021/01/18	4	64.58	15	65.07	65.10	-11	2,788	-0.39%
2021/01/15	13.7	65.04	17	64.88	64.50	-3.3	2,791	-0.12%
2021/01/14	37.2	65.65	5	65.68	65.70	32.2	2,763	1.17%
2021/01/13	16	66.13	11	66.28	65.60	5	2,757	0.18%
2021/01/12	23	67.24	40	68.06	66.50	-17	2,734	-0.62%
2021/01/11	33	68.09	30	68.06	67.70	3	2,712	0.11%
2021/01/08	8	69.33	11	69.28	69.30	-3	2,700	-0.11%
2021/01/07	1	70.00	23	70.20	70.00	-22	2,697	-0.82%
2021/01/06	6	69.40	18.2	69.50	69.20	-12.2	2,705	-0.45%
2021/01/05	4	68.35	10	68.45	68.60	-6	2,685	-0.22%
2021/01/04	20	69.22	15	69.74	69.00	5	2,693	0.19%
2020/12/31	3	69.43	4	69.55	69.30	-1	2,673	-0.04%
2020/12/30	6	69.03	9	69.01	68.80	-3	2,662	-0.11%
2020/12/29	19	68.77	15	68.64	68.50	4	2,675	0.15%
2020/12/28	14	68.79	13	69.11	68.80	1	2,706	0.04%
2020/12/25	44	69.71	9	69.82	69.10	35	2,697	1.30%
2020/12/24	8	69.74	18	69.88	69.70	-10	2,662	-0.38%
2020/12/23	18	69.56	5	70.50	69.20	13	2,695	0.48%
2020/12/22	63	71.83	16	72.20	69.10	47	2,812	1.67%
2020/12/21	102	73.06	44	73.32	73.60	58	2,816	2.06%	大買/
2020/12/18	5	71.42	23	71.53	72.20	-18	2,733	-0.66%
2020/12/17	16	70.61	14	70.54	70.40	2	2,781	0.07%
2020/12/16	14	70.07	34.1	70.43	70.30	-20.1	2,804	-0.72%
2020/12/15	16	69.05	26	69.27	68.60	-10	2,823	-0.35%
2020/12/14	19.1	69.12	31.1	68.87	69.70	-12	2,821	-0.42%
2020/12/11	20	65.18	25	65.56	66.40	-5	2,751	-0.18%
2020/12/10	3	65.43	9	65.53	65.30	-6	2,785	-0.22%
2020/12/09	17	66.06	1	66.60	65.70	16	2,850	0.56%
2020/12/08	13	66.79	15	66.95	66.80	-2	3,115	-0.06%
2020/12/07	5	65.40	1	65.20	65.00	4	3,206	0.12%
2020/12/04	5	65.62	2	65.40	65.50	3	3,541	0.08%
2020/12/03	3.2	66.11	4	66.63	66.10	-0.8	3,898	-0.02%
2020/12/02	20	66.57	9	66.98	66.40	11	4,002	0.27%
2020/12/01	7	67.41	8	67.48	67.50	-1	4,057	-0.02%
2020/11/30	15	66.16	21	66.74	66.60	-6	4,107	-0.15%
2020/11/27	0	0.00	3	65.87	65.60	-3	4,143	-0.07%
2020/11/26	2	65.35	0	0.00	65.20	2	4,291	0.05%
2020/11/25	28	65.26	20	65.71	65.20	8	4,430	0.18%
2020/11/24	73	65.98	83	66.57	65.90	-10	4,646	-0.22%
2020/11/23	7	68.44	0.8	68.31	68.30	6.2	5,065	0.12%
2020/11/20	1	68.10	0.1	68.30	68.20	0.9	5,194	0.02%
2020/11/19	6	68.25	9	68.66	68.60	-3	5,278	-0.06%
2020/11/18	16	68.14	6	69.05	68.00	10	5,427	0.18%
2020/11/17	33	68.83	24	68.89	68.60	9	5,460	0.17%
2020/11/16	9	69.51	17	69.88	69.40	-8	5,590	-0.14%
2020/11/13	54.9	69.74	23	69.49	69.40	31.9	5,688	0.56%
2020/11/12	10	66.51	5	66.60	66.50	5	5,652	0.09%
2020/11/11	3	66.57	4	66.93	67.00	-1	5,685	-0.02%
2020/11/10	6	66.75	5	67.16	66.20	1	5,770	0.02%
2020/11/09	5	66.06	2	66.75	66.00	3	5,801	0.05%
2020/11/06	2	66.55	3	67.03	66.80	-1	5,841	-0.02%
2020/11/05	4	66.00	10	66.02	66.70	-6	5,945	-0.10%
2020/11/04	0	0.00	1	64.80	64.60	-1	5,980	-0.02%
2020/11/03	2	64.70	4	64.68	64.60	-2	6,023	-0.03%
2020/11/02	4	63.58	12	63.46	64.00	-8	6,111	-0.13%
2020/10/30	5	63.40	0.2	63.46	63.00	4.8	6,242	0.08%
2020/10/29	11	62.99	10	63.51	64.00	1	6,320	0.02%
2020/10/28	17	64.16	6	64.00	64.00	11	6,466	0.17%
2020/10/27	6	65.65	2	65.61	65.20	4	6,532	0.06%
2020/10/26	1	66.10	0	0.00	65.70	1	6,598	0.02%
2020/10/23	2	66.45	3	67.10	66.50	-1	6,813	-0.01%
2020/10/22	5	66.88	2	67.20	66.40	3	7,089	0.04%
2020/10/21	6	67.33	4	67.85	67.20	2	7,348	0.03%
2020/10/20	6	67.50	3	68.07	67.30	3	7,552	0.04%
2020/10/19	5	66.90	6	67.58	67.50	-1	7,781	-0.01%
2020/10/16	6	67.47	1	68.40	66.80	5	8,161	0.06%
2020/10/15	20	68.74	12	68.90	68.20	8	8,492	0.09%
2020/10/14	7	69.20	18.1	69.19	69.50	-11.1	9,027	-0.12%
2020/10/13	4	67.45	4	68.03	67.60	0	9,587	0.00%
2020/10/12	16	67.64	4	67.40	66.70	12	10,028	0.12%
2020/10/08	5	68.78	3	69.53	68.60	2	10,561	0.02%
2020/10/07	1	68.70	1	69.70	68.80	0	11,234	0.00%
2020/10/06	14	69.41	8.2	69.86	69.40	5.8	12,083	0.05%
2020/10/05	8	68.59	22	69.15	69.50	-14	13,363	-0.10%
2020/09/30	1	66.40	10	67.94	68.20	-9	13,773	-0.07%
2020/09/29	4	67.10	3	67.80	66.90	1	14,061	0.01%
2020/09/28	13	67.55	18	66.97	67.80	-5	14,310	-0.03%
2020/09/25	46	66.87	18	67.41	65.40	28	14,487	0.19%
2020/09/24	33	69.40	110	69.80	68.70	-77	14,653	-0.53%	大賣/
2020/09/23	67	71.13	5	71.18	71.10	62	15,065	0.41%
2020/09/22	55	72.79	39	74.17	71.10	16	15,679	0.10%
2020/09/21	20	73.65	74	74.11	73.40	-54	15,669	-0.34%
2020/09/18	35	73.28	17	73.55	73.30	18	15,890	0.11%
2020/09/17	21	74.41	13.1	74.64	74.00	7.9	16,052	0.05%
2020/09/16	17	74.78	9	74.22	73.90	8	16,156	0.05%
2020/09/15	35	75.69	11.2	75.80	75.40	23.8	16,259	0.15%
2020/09/14	46	75.17	7	75.11	74.90	39	16,342	0.24%
2020/09/11	92.2	75.47	70.1	75.80	74.90	22.1	16,494	0.13%
2020/09/10	142	79.40	131.9	79.76	78.70	10.1	16,355	0.06%	大買/大賣/
2020/09/09	202	81.22	147	80.32	79.60	55	16,316	0.34%	大買/大賣/
2020/09/08	148	82.69	80	81.77	83.50	68	16,168	0.42%	大買/
2020/09/07	18	78.43	36	79.17	78.00	-18	15,895	-0.11%
2020/09/04	15	77.79	19	78.48	77.70	-4	15,958	-0.03%
2020/09/03	27	78.73	22	79.28	78.40	5	16,095	0.03%
2020/09/02	24	79.31	27	79.41	78.90	-3	16,323	-0.02%
2020/09/01	28	81.21	252	81.46	80.10	-224	16,713	-1.34%	大賣/鉅額交易
2020/08/31	35	81.22	36	81.24	80.30	-1	16,969	-0.01%
2020/08/28	32	82.17	26	81.81	80.90	6	17,536	0.03%
2020/08/27	166	80.17	105	80.39	82.90	61	17,363	0.35%	大買/大賣/
2020/08/26	141	75.97	39	75.90	76.60	102	17,055	0.60%	大買/鉅額交易
2020/08/25	34	74.57	6	75.25	74.90	28	16,943	0.17%
2020/08/24	34	75.37	34	74.86	74.60	0	16,877	0.00%
2020/08/21	4	72.58	82	72.66	73.00	-78	16,766	-0.47%
2020/08/20	129	73.32	58	72.50	72.50	71	16,894	0.42%	大買/
2020/08/19	47	74.30	31	74.78	74.00	16	16,832	0.10%
2020/08/18	27	73.80	32.1	73.85	73.90	-5.1	16,815	-0.03%
2020/08/17	5	71.50	7	72.09	71.90	-2	16,849	-0.01%
2020/08/14	11	71.47	11	71.91	71.60	0	17,034	0.00%
2020/08/13	12	70.53	18	70.03	69.70	-6	17,018	-0.04%
2020/08/12	17	71.36	12	71.79	71.20	5	16,978	0.03%
2020/08/11	31	72.09	16	72.55	71.30	15	16,935	0.09%
2020/08/10	13	74.22	13	74.29	73.70	0	16,836	0.00%
2020/08/07	10	73.66	0	0.00	73.10	10	16,780	0.06%
2020/08/06	7	73.94	92	74.09	73.60	-85	16,737	-0.51%
2020/08/05	54	77.35	28	77.46	77.60	26	16,642	0.16%
2020/08/04	39	76.72	23	77.31	76.20	16	16,504	0.10%
2020/08/03	56	77.04	21	77.23	77.20	35	16,429	0.21%
2020/07/31	41	74.66	48	75.06	74.60	-7	16,285	-0.04%
2020/07/30	16	74.43	8	74.20	74.40	8	16,278	0.05%
2020/07/29	41	74.79	32	74.04	73.50	9	16,244	0.06%
2020/07/28	67	72.34	66	73.26	73.10	1	16,024	0.01%
2020/07/27	43	72.39	34	71.98	72.50	9	15,749	0.06%
2020/07/24	25	76.88	14	77.02	75.70	11	15,487	0.07%
2020/07/23	26	80.63	42	80.57	79.30	-16	15,306	-0.10%
2020/07/22	95	82.91	89	82.46	81.60	6	15,082	0.04%
2020/07/21	30	80.72	28	81.19	80.40	2	14,698	0.01%
2020/07/20	161	76.30	213.6	77.79	79.80	-52.6	14,369	-0.37%	大買/大賣/
2020/07/17	114	80.61	37	81.77	78.20	77	13,837	0.56%	大買/
2020/07/16	42	88.39	390.4	88.64	86.80	-348.4	13,266	-2.63%	大賣/鉅額交易
2020/07/15	91	88.52	91.4	88.69	86.60	-0.4	12,856	0.00%
2020/07/14	324.4	88.14	118	88.35	87.60	206.4	12,313	1.68%	大買/大賣/鉅額交易
2020/07/13	117.1	94.33	114.4	93.94	90.40	2.6	11,629	0.02%	大買/大賣/
2020/07/10	321.1	92.39	497	93.55	92.10	-175.9	10,778	-1.63%	大買/大賣/鉅額交易
2020/07/09	150	84.14	310	82.73	86.40	-160	9,478	-1.69%	大買/大賣/鉅額交易
2020/07/08	45	78.11	38	78.34	78.60	7	9,022	0.08%
2020/07/07	79	77.04	36.1	78.29	75.60	42.9	8,707	0.49%
2020/07/06	35.4	80.04	13	80.27	79.50	22.4	8,444	0.26%
2020/07/03	59	79.98	62	80.03	79.30	-3	8,218	-0.04%
2020/07/02	192	79.56	77	80.34	79.20	115	7,905	1.45%	大買/鉅額交易
2020/07/01	419	78.49	116	79.57	80.90	303	7,421	4.08%	大買/大賣/鉅額交易
2020/06/30	20	74.44	41	74.92	75.00	-21	6,760	-0.31%
2020/06/29	165.4	76.11	174	76.40	74.10	-8.6	6,690	-0.13%	大買/大賣/
2020/06/24	96	75.01	109	75.88	73.60	-13	6,415	-0.20%	大賣/
2020/06/23	58	77.84	19	77.83	77.50	39	6,160	0.63%
2020/06/22	75	75.51	29	75.63	77.00	46	6,017	0.76%
2020/06/19	45	78.87	18	78.63	78.00	27	5,827	0.46%
2020/06/18	24	80.34	73.5	79.97	80.90	-49.5	5,686	-0.87%
2020/06/17	33	78.71	26	78.79	77.80	7	5,480	0.13%
2020/06/16	6	78.05	6	77.98	77.10	0	5,344	0.00%
2020/06/15	25	78.37	22	78.95	78.50	3	5,279	0.06%
2020/06/12	61	70.85	9.5	73.96	75.00	51.5	5,111	1.01%
2020/06/11	29	77.18	75.2	77.75	73.60	-46.2	5,070	-0.91%
2020/06/10	99	80.66	45	79.95	80.10	54	4,906	1.10%
2020/06/09	103	75.28	25	76.85	76.60	78	4,727	1.65%	大買/
2020/06/08	47	81.20	111	81.73	78.00	-64	4,441	-1.44%	大賣/
2020/06/05	37	77.01	76.7	77.10	78.00	-39.7	3,973	-1.00%
2020/06/04	151	76.03	244.3	76.29	76.40	-93.3	3,565	-2.62%	大買/大賣/
2020/06/03	0	0.00	8	69.50	69.50	-8	2,872	-0.28%
2020/06/02	32	61.86	142.8	60.12	63.20	-110.8	2,848	-3.89%	大賣/鉅額交易
2020/06/01	10	57.96	80	58.17	57.50	-70	2,612	-2.68%
2020/05/29	7	57.09	10	56.91	57.80	-3	2,580	-0.12%
2020/05/28	16	57.27	4.2	57.66	56.40	11.8	2,555	0.46%
2020/05/27	40	57.97	71	58.72	58.00	-31	2,500	-1.24%
2020/05/26	21	58.40	52	58.33	57.80	-31	2,303	-1.35%
2020/05/25	99.4	56.44	65.2	57.00	57.30	34.2	2,206	1.55%
2020/05/22	145	56.38	89	56.67	56.40	56	2,100	2.67%	大買/
2020/05/21	139	56.95	41	56.51	57.80	98	1,941	5.05%	大買/
2020/05/20	15	52.62	25	52.72	52.60	-10	1,730	-0.58%
2020/05/19	8	51.14	12	51.41	51.30	-4	1,706	-0.23%
2020/05/18	15	50.63	14	50.34	50.70	1	1,686	0.06%
2020/05/15	35	48.96	33	49.16	49.65	2	1,666	0.12%
2020/05/14	11	50.35	10	50.36	49.50	1	1,645	0.06%
2020/05/13	17	49.39	18	49.69	50.00	-1	1,620	-0.06%
2020/05/12	6	49.15	6	49.70	49.25	0	1,612	0.00%
2020/05/11	18	49.04	12	49.45	49.10	6	1,611	0.37%
2020/05/08	1	50.10	5	49.90	49.90	-4	1,598	-0.25%
2020/05/07	17	50.51	11	50.88	50.80	6	1,595	0.38%
2020/05/06	16	51.10	28	51.40	50.00	-12	1,580	-0.76%
2020/05/05	22	50.53	20	49.29	50.90	2	1,499	0.13%
2020/05/04	11	47.01	12	47.60	47.85	-1	1,462	-0.07%
2020/04/30	16	48.00	5	48.16	48.20	11	1,459	0.75%
2020/04/29	1	48.15	1	48.45	48.30	0	1,467	0.00%
2020/04/28	22	48.38	9	48.34	47.90	13	1,473	0.88%
2020/04/27	4	46.00	5	46.29	46.40	-1	1,461	-0.07%
2020/04/24	9	45.53	13	45.68	45.65	-4	1,449	-0.28%
2020/04/23	5	45.69	10	45.49	45.20	-5	1,450	-0.34%
2020/04/22	7.1	43.83	13	44.23	44.25	-5.9	1,426	-0.41%
2020/04/21	48	44.26	1	45.90	42.95	47	1,400	3.36%
2020/04/20	3	44.67	22	45.04	46.20	-19	1,367	-1.39%
2020/04/17	16	42.53	12	42.97	42.05	4	1,305	0.31%
2020/04/16	6	41.79	7	42.60	42.55	-1	1,293	-0.08%
2020/04/15	6	42.17	11	42.37	42.30	-5	1,287	-0.39%
2020/04/14	2.1	42.18	6	42.18	42.10	-4	1,284	-0.31%
2020/04/13	6.1	41.77	10	41.80	41.70	-3.9	1,279	-0.30%
2020/04/10	4	40.85	4	41.08	41.05	0	1,293	0.00%
2020/04/09	0	0.00	9	40.70	40.70	-9	1,289	-0.70%
2020/04/08	0	0.00	6	40.31	40.70	-6	1,280	-0.47%
2020/04/07	0	0.00	1	40.35	40.00	-1	1,274	-0.08%
2020/04/06	7	39.91	3	40.13	40.00	4	1,261	0.32%
2020/04/01	5	39.81	24	39.98	40.00	-19	1,246	-1.52%
2020/03/31	39	40.01	10	40.33	39.75	29	1,234	2.35%
2020/03/30	4	36.95	8	38.03	38.70	-4	1,191	-0.34%
2020/03/27	10	38.09	5	38.58	37.70	5	1,182	0.42%
2020/03/26	5	36.83	5	37.52	37.80	0	1,161	0.00%
2020/03/25	1	37.00	14	37.48	37.35	-13	1,152	-1.13%
2020/03/24	10	37.20	15	37.04	36.55	-5	1,133	-0.44%
2020/03/23	34	34.90	41	35.05	35.30	-7	1,120	-0.62%
2020/03/20	40	35.10	197	35.20	35.20	-157	1,096	-14.31%	大賣/鉅額交易
2020/03/19	42	34.47	49	32.08	32.00	-7	1,078	-0.65%
2020/03/18	74	37.14	51	36.68	35.55	23	1,052	2.19%
2020/03/17	23	37.51	36	37.46	37.35	-13	1,018	-1.28%
2020/03/16	81	43.00	32	41.87	41.45	49	956	5.12%
2020/03/13	24	43.19	18	43.42	43.60	6	935	0.64%
2020/03/12	35	48.89	13	48.55	47.80	22	894	2.46%
2020/03/11	10	51.28	3	51.67	50.50	7	872	0.80%
2020/03/10	14	50.15	17	50.79	51.60	-3	869	-0.35%
2020/03/09	16	53.09	32	53.60	51.90	-16	862	-1.85%
2020/03/06	39	54.66	33	54.55	54.40	6	843	0.71%
2020/03/05	15	52.83	13	52.38	53.20	2	783	0.26%
2020/03/04	2	51.30	4	51.38	51.20	-2	777	-0.26%
2020/03/03	11	51.87	8	52.75	51.60	3	788	0.38%
2020/03/02	14	51.18	7	51.37	51.10	7	788	0.89%
2020/02/27	5	52.40	1	53.40	51.80	4	796	0.50%
2020/02/26	4	53.40	15	53.60	53.10	-11	808	-1.36%
2020/02/25	15	52.27	12	53.08	53.30	3	826	0.36%
2020/02/24	13	53.22	1	53.80	53.10	12	822	1.46%
2020/02/21	12	54.30	5	54.40	54.20	7	816	0.86%
2020/02/20	17	55.05	31	54.71	55.30	-14	796	-1.76%
2020/02/19	5	51.76	7	51.50	51.50	-2	739	-0.27%
2020/02/18	1	50.10	5	50.64	50.60	-4	732	-0.55%
2020/02/17	7	50.19	3.4	50.39	50.20	3.6	747	0.48%
2020/02/14	1	50.60	0	0.00	50.70	1	768	0.13%
2020/02/13	10	50.95	7	51.06	51.00	3	774	0.39%
2020/02/12	5	50.72	10	50.96	50.70	-5	811	-0.62%
2020/02/11	3	49.85	2	50.05	50.00	1	850	0.12%
2020/02/10	28	50.25	8	50.51	49.90	20	985	2.03%
2020/02/07	29	51.89	0	0.00	51.50	29	996	2.91%
2020/02/06	31	52.45	42	52.85	53.00	-11	1,015	-1.08%
2020/02/05	1	51.20	90	52.13	52.90	-89	1,047	-8.50%
2020/02/04	25	50.04	17	50.63	50.40	8	1,106	0.72%
2020/02/03	32	49.81	84	49.08	50.20	-52	1,344	-3.87%
2020/01/31	23	53.16	9	53.14	52.50	14	1,432	0.98%
2020/01/30	23	56.46	19	57.62	54.00	4	1,434	0.28%
2020/01/20	16	56.29	5	56.48	56.30	11	1,407	0.78%
2020/01/17	10	57.00	8	56.81	56.70	2	1,400	0.14%
2020/01/16	0	0.00	3	57.97	57.70	-3	1,386	-0.22%
2020/01/15	4	57.70	2	58.05	57.70	2	1,386	0.14%
2020/01/14	7	57.83	1	57.80	57.70	6	1,386	0.43%
2020/01/13	1	58.00	1	59.00	58.20	0	1,378	0.00%
2020/01/10	4	58.35	2	58.50	58.50	2	1,381	0.14%
2020/01/09	1	58.80	0	0.00	58.80	1	1,373	0.07%
2020/01/08	3	59.10	8	59.05	58.80	-5	1,371	-0.36%
2020/01/07	3	60.93	6	60.35	60.30	-3	1,364	-0.22%
2020/01/06	6	61.22	11	61.35	61.00	-5	1,362	-0.37%
2020/01/03	10	60.10	0	0.00	59.80	10	1,337	0.75%
2020/01/02	0	0.00	1	59.90	60.00	-1	1,337	-0.07%
2019/12/31	1	59.60	2	60.15	60.00	-1	1,335	-0.07%
2019/12/30	5	60.10	0	0.00	60.10	5	1,335	0.37%
2019/12/27	4	59.80	0	0.00	60.10	4	1,336	0.30%
2019/12/25	1	59.90	2	60.35	60.00	-1	1,348	-0.07%
2019/12/24	2	60.10	3	60.47	60.00	-1	1,355	-0.07%
2019/12/23	3	59.73	2	60.10	60.10	1	1,361	0.07%
2019/12/20	10	60.05	1	59.60	59.30	9	1,363	0.66%
2019/12/18	5	59.10	2	59.20	59.00	3	1,380	0.22%
2019/12/17	3	59.90	3	59.70	59.30	0	1,389	0.00%
2019/12/16	3	59.03	3	59.53	59.60	0	1,390	0.00%
2019/12/13	2	59.25	0.1	58.80	58.70	1.9	1,397	0.14%
2019/12/12	3	59.60	1	59.50	59.50	2	1,406	0.14%
2019/12/11	3	60.10	2	60.10	60.10	1	1,402	0.07%
2019/12/10	8	60.20	0	0.00	60.10	8	1,404	0.57%
2019/12/09	0	0.00	2	60.50	60.30	-2	1,408	-0.14%
2019/12/06	1	60.10	0	0.00	60.20	1	1,411	0.07%
2019/12/05	4	60.50	2	60.45	60.50	2	1,411	0.14%
2019/12/04	3	60.33	6	60.30	60.60	-3	1,412	-0.21%
2019/12/03	1	60.60	0	0.00	60.60	1	1,412	0.07%
2019/11/29	1.1	61.30	0	0.00	61.30	1.1	1,416	0.08%
2019/11/28	3.5	62.07	4	62.03	61.90	-0.5	1,426	-0.03%
2019/11/27	1	61.20	1	61.20	61.10	0	1,420	0.00%
2019/11/26	6	61.45	0	0.00	61.10	6	1,418	0.42%
2019/11/25	0	0.00	1	62.30	61.90	-1	1,413	-0.07%
2019/11/22	7	61.80	5	61.76	62.00	2	1,410	0.14%
2019/11/21	3	60.40	1	60.50	60.50	2	1,401	0.14%
2019/11/20	0	0.00	3	60.37	60.10	-3	1,406	-0.21%
2019/11/19	1	61.00	1	61.00	60.60	0	1,412	0.00%
2019/11/18	1	61.20	0	0.00	60.20	1	1,417	0.07%
2019/11/15	1	60.60	7	60.69	61.10	-6	1,422	-0.42%
2019/11/14	9	60.86	4	60.90	61.00	5	1,448	0.35%
2019/11/13	5	62.44	0	0.00	61.80	5	1,560	0.32%
2019/11/12	5	63.38	4	64.15	63.40	1	1,575	0.06%
2019/11/11	44	64.89	5	64.70	63.30	39	1,589	2.45%
2019/11/08	12	67.43	11	68.15	67.10	1	1,559	0.06%
2019/11/07	71	68.41	52	69.29	68.10	19	1,528	1.24%
2019/11/06	3	67.37	8	67.64	67.40	-5	1,393	-0.36%
2019/11/05	4	67.25	8	67.06	66.80	-4	1,387	-0.29%
2019/11/04	7	68.07	14	68.41	67.80	-7	1,380	-0.51%
2019/11/01	13	67.15	11	67.78	67.70	2	1,353	0.15%
2019/10/31	97	67.03	79	67.62	66.70	18	1,298	1.39%
2019/10/30	5	63.54	59	64.21	66.10	-54	1,064	-5.07%
2019/10/29	10	59.90	3	59.93	60.10	7	955	0.73%
2019/10/25	0.2	58.50	1	58.60	58.50	-0.8	1,014	-0.08%
2019/10/23	1	59.10	11	58.80	58.80	-10	1,040	-0.96%
2019/10/22	0	0.00	3	59.57	59.30	-3	1,052	-0.29%
2019/10/21	1.9	59.25	0	0.00	59.30	1.9	1,056	0.18%
2019/10/18	9	59.02	4.1	58.88	59.00	4.9	1,067	0.46%
2019/10/17	6	57.73	2	57.80	57.70	4	1,072	0.37%
2019/10/16	1	57.90	1	58.00	57.90	0	1,105	0.00%
2019/10/15	3.1	58.07	0	0.00	58.10	3.1	1,151	0.27%
2019/10/14	2.5	58.34	2	58.95	58.20	0.5	1,156	0.04%
2019/10/09	1	58.50	0	0.00	58.50	1	1,157	0.09%
2019/10/08	0	0.00	1	59.30	58.80	-1	1,168	-0.09%
2019/10/07	1	58.50	1	59.10	58.70	0	1,177	0.00%
2019/10/04	1.4	58.60	0	0.00	58.40	1.4	1,190	0.12%
2019/10/03	3	58.67	3.2	58.88	58.70	-0.2	1,202	-0.02%
2019/10/02	1	59.00	0.4	59.20	59.00	0.6	1,215	0.05%
2019/10/01	3	59.43	1	60.10	59.30	2	1,241	0.16%
2019/09/27	5	59.20	4	59.60	59.60	1	1,297	0.08%
2019/09/26	10	60.29	1.2	59.80	59.70	8.8	1,316	0.66%
2019/09/25	3.7	60.70	4	60.95	60.70	-0.3	1,358	-0.03%
2019/09/24	11	61.10	17	60.94	61.50	-6	1,366	-0.44%
2019/09/23	1	60.20	6	60.02	60.00	-5	1,366	-0.37%
2019/09/20	3	58.77	3	59.23	59.70	0	1,367	0.00%
2019/09/19	13	59.16	1	59.50	59.10	12	1,358	0.88%
2019/09/18	3	58.90	2	59.55	58.80	1	1,372	0.07%
2019/09/17	3	59.40	2	59.05	59.00	1	1,374	0.07%
2019/09/16	4	60.15	4	60.10	60.10	0	1,370	0.00%
2019/09/12	1	60.40	0	0.00	60.40	1	1,379	0.07%
2019/09/11	10	60.65	3	60.83	60.40	7	1,389	0.50%
2019/09/10	2	61.30	0	0.00	61.10	2	1,398	0.14%
2019/09/09	3	61.33	7	61.14	61.00	-4	1,409	-0.28%
2019/09/06	2	60.95	1	61.10	60.90	1	1,422	0.07%
2019/09/05	1	61.10	0	0.00	61.30	1	1,429	0.07%
2019/09/04	6	61.27	1	61.20	61.20	5	1,460	0.34%
2019/09/03	5	61.68	2	62.45	61.40	3	1,459	0.21%
2019/09/02	3	62.00	9	61.79	61.90	-6	1,460	-0.41%
2019/08/30	1	60.80	0	0.00	61.10	1	1,457	0.07%
2019/08/29	5	60.38	2	60.90	60.60	3	1,461	0.21%
2019/08/28	9	59.82	11	60.42	60.20	-2	1,461	-0.14%
2019/08/27	8	60.74	2	61.70	60.20	6	1,456	0.41%
2019/08/26	18	61.04	6	60.83	60.30	12	1,443	0.83%
2019/08/23	3	62.27	0.1	62.70	62.30	2.9	1,431	0.20%
2019/08/22	5	62.48	2	63.00	62.70	3	1,423	0.21%
2019/08/21	0	0.00	4.1	62.51	62.30	-4.1	1,419	-0.29%
2019/08/20	15	61.95	8.2	62.17	62.10	6.9	1,416	0.48%
2019/08/19	9	62.29	14	62.69	61.70	-5	1,405	-0.36%
2019/08/16	47	61.29	70.5	62.39	62.20	-23.5	1,382	-1.70%
2019/08/15	39	76.93	11	77.04	77.30	28	1,278	2.19%
2019/08/14	8	78.26	9	78.42	78.40	-1	1,249	-0.08%
2019/08/13	8	76.68	4	77.18	76.90	4	1,242	0.32%
2019/08/12	4	77.38	0	0.00	77.20	4	1,251	0.32%
2019/08/08	3	78.27	5	78.26	78.20	-2	1,263	-0.16%
2019/08/07	4	76.83	7	77.97	77.50	-3	1,277	-0.23%
2019/08/06	12	74.28	10	74.85	75.80	2	1,275	0.16%
2019/08/05	15	77.39	4	76.73	76.70	11	1,286	0.86%
2019/08/02	12	78.38	3	77.97	77.90	9	1,280	0.70%
2019/08/01	7	79.40	3	80.07	79.20	4	1,273	0.31%
2019/07/31	3	78.97	6	79.73	79.90	-3	1,270	-0.24%
2019/07/30	55	79.49	44	79.47	78.90	11	1,275	0.86%
2019/07/29	36	82.50	1	83.80	82.10	35	1,229	2.85%
2019/07/26	3	83.13	50	83.44	83.30	-47	1,244	-3.78%
2019/07/25	9	82.57	6	83.15	82.70	3	1,235	0.24%
2019/07/24	1	82.30	7	82.61	82.70	-6	1,267	-0.47%
2019/07/23	2	81.75	3.1	81.99	81.70	-1.1	1,272	-0.09%
2019/07/22	10	82.78	7	83.26	82.30	3	1,277	0.23%
2019/07/19	14	81.69	5	82.14	82.30	9	1,275	0.71%
2019/07/18	48	82.73	36	83.42	81.90	12	1,277	0.94%
2019/07/17	7	82.59	51	82.42	82.60	-44	1,261	-3.49%
2019/07/16	3.2	80.66	4	81.28	80.60	-0.8	1,249	-0.06%
2019/07/15	7	80.19	3	80.43	80.50	4	1,272	0.31%
2019/07/12	7	80.54	2	81.55	80.30	5	1,295	0.39%
2019/07/11	13	80.88	6	80.92	80.90	7	1,307	0.54%
2019/07/10	12.2	81.85	9	82.62	81.60	3.2	1,327	0.24%
2019/07/09	5	81.76	21	82.14	82.00	-16	1,335	-1.20%
2019/07/08	15	81.69	6	82.93	81.40	9	1,358	0.66%
2019/07/05	13	82.03	26	82.44	82.80	-13	1,407	-0.92%
2019/07/04	16	81.83	20	81.53	82.40	-4	1,426	-0.28%
2019/07/03	7	79.63	6	80.18	80.20	1	1,391	0.07%
2019/07/02	2	79.45	15	79.27	80.00	-13	1,416	-0.92%
2019/07/01	0	0.00	8	77.80	78.10	-8	1,433	-0.56%
2019/06/28	1	76.90	13	77.00	77.40	-12	1,452	-0.83%
2019/06/27	0.2	76.20	0	0.00	76.20	0.2	1,463	0.01%
2019/06/26	4	75.90	0	0.00	76.00	4	1,499	0.27%
2019/06/25	4	76.25	0	0.00	75.70	4	1,546	0.26%
2019/06/24	4	76.65	3	77.10	76.80	1	1,599	0.06%
2019/06/21	5	77.60	3	77.67	77.60	2	1,776	0.11%
2019/06/20	2	76.40	2	76.90	76.80	0	1,846	0.00%
2019/06/19	2	76.25	5	77.40	76.00	-3	1,989	-0.15%
2019/06/18	5	76.92	2	76.90	76.70	3	2,029	0.15%
2019/06/17	10	78.03	3	78.30	77.80	7	2,131	0.33%
2019/06/14	1	77.40	3	78.03	77.30	-2	2,231	-0.09%
2019/06/13	12	77.41	13.8	77.07	77.40	-1.8	2,249	-0.08%
2019/06/12	2	76.95	9	76.88	77.30	-7	2,334	-0.30%
2019/06/11	1.1	75.00	0	0.00	75.50	1.1	2,461	0.04%
2019/06/10	0	0.00	1	75.40	74.80	-1	2,545	-0.04%
2019/06/06	5	74.68	0	0.00	74.50	5	2,601	0.19%
2019/06/05	2	75.60	3	75.60	75.30	-1	2,646	-0.04%
2019/06/04	1	75.40	12	75.79	75.30	-11	2,745	-0.40%
2019/06/03	2	75.10	1	75.60	75.40	1	2,957	0.03%
2019/05/31	0	0.00	14	75.65	75.70	-14	3,062	-0.46%
2019/05/30	0	0.00	2	74.80	75.00	-2	3,191	-0.06%
2019/05/29	1	74.40	2	74.30	74.40	-1	3,310	-0.03%
2019/05/28	2	74.10	2	74.00	74.00	0	3,324	0.00%
2019/05/27	3	74.87	10	75.00	74.40	-7	3,329	-0.21%
2019/05/24	2	75.35	19	75.13	75.20	-17	3,386	-0.50%
2019/05/23	20	75.45	2	76.20	75.40	18	3,392	0.53%
2019/05/22	15	77.59	9	77.90	76.80	6	3,416	0.18%
2019/05/21	1	74.70	4	75.93	76.50	-3	3,420	-0.09%
2019/05/20	5	74.82	0	0.00	74.90	5	3,463	0.14%
2019/05/17	14	75.39	8	74.93	74.10	6	3,478	0.17%
2019/05/16	17	74.93	5	75.68	75.90	12	3,515	0.34%
2019/05/15	3	77.20	15	77.23	77.20	-12	3,513	-0.34%
2019/05/14	15	72.55	17	73.64	76.00	-2	3,539	-0.06%
2019/05/13	27.1	76.32	45	75.30	74.40	-17.9	3,545	-0.50%
2019/05/09	1	79.20	3	78.83	78.10	-2	3,580	-0.06%
2019/05/08	0	0.00	2	80.20	80.00	-2	3,592	-0.06%
2019/05/07	0	0.00	1.7	79.64	79.40	-1.7	3,642	-0.05%
2019/05/06	5	79.22	3	79.47	78.80	2	3,668	0.05%
2019/05/03	1.3	80.82	4	80.65	80.50	-2.8	3,728	-0.07%
2019/05/02	2	79.05	0	0.00	79.40	2	3,765	0.05%
2019/04/30	5	77.82	2	77.50	78.50	3	3,870	0.08%
2019/04/29	2	78.90	3	79.23	79.00	-1	3,891	-0.03%
2019/04/26	7	79.83	3	79.73	80.10	4	3,907	0.10%
2019/04/25	5	79.34	11	79.59	79.40	-6	3,913	-0.15%
2019/04/24	6	80.02	6	80.35	79.50	0	3,939	0.00%
2019/04/23	2	81.05	1	80.30	80.30	1	3,943	0.03%
2019/04/22	10	80.45	19	81.27	80.70	-9	3,948	-0.23%
2019/04/19	16	79.03	6.1	78.79	78.80	9.9	3,949	0.25%
2019/04/18	8	80.20	4	80.20	79.20	4	4,004	0.10%
2019/04/17	2	80.55	25	80.62	80.20	-23	4,029	-0.57%
2019/04/16	9	80.51	23	80.56	80.50	-14	4,082	-0.34%
2019/04/15	2	82.45	0	0.00	81.50	2	4,160	0.05%
2019/04/12	10	81.32	12	81.39	82.00	-2	4,231	-0.05%
2019/04/11	50	81.63	24	80.88	80.50	26	4,288	0.61%
2019/04/10	16	83.31	15	82.80	82.70	1	4,239	0.02%
2019/04/09	4	84.43	4	84.00	83.70	0	4,220	0.00%
2019/04/08	23	84.50	13	84.47	84.20	10	4,205	0.24%
2019/04/03	8	85.35	6	85.70	85.40	2	4,162	0.05%
2019/04/02	6	83.85	7	84.03	83.40	-1	4,100	-0.02%
2019/04/01	3	83.87	2	84.10	83.70	1	4,091	0.02%
2019/03/29	15	83.62	17	83.63	83.20	-2	4,068	-0.05%
2019/03/28	13	84.67	18	84.98	83.60	-5	4,060	-0.12%
2019/03/27	48	85.51	95	85.55	85.00	-47	4,029	-1.17%
2019/03/26	47	85.94	82	86.50	84.40	-35	3,986	-0.88%
2019/03/25	73.2	88.47	29	88.92	88.20	44.2	3,822	1.16%
2019/03/22	74	89.61	59	89.29	90.60	15	3,756	0.40%
2019/03/21	9	87.94	4	88.40	87.40	5	3,612	0.14%
2019/03/20	37	86.23	38.9	86.99	87.60	-1.9	3,573	-0.05%
2019/03/19	85	89.53	36	87.17	86.50	49	3,484	1.40%
2019/03/18	19	92.18	1	92.20	91.80	18	3,465	0.52%
2019/03/15	37	93.89	17	93.37	93.00	20	3,458	0.58%
2019/03/14	37	93.31	94	92.11	93.60	-57	3,398	-1.68%
2019/03/13	39	88.07	27	88.68	89.70	12	3,285	0.37%
2019/03/12	27.9	86.91	26	88.05	86.80	1.9	3,232	0.06%
2019/03/11	61	87.55	19	87.57	87.60	42	3,250	1.29%
2019/03/08	15	88.16	21	88.65	89.00	-6	3,233	-0.19%
2019/03/07	68	88.74	95	88.38	87.10	-27	3,171	-0.85%
2019/03/06	12	86.47	24	86.62	86.30	-12	3,003	-0.40%
2019/03/05	17	84.80	43	84.84	85.20	-26	2,979	-0.87%
2019/03/04	26	82.90	25	81.74	83.50	1	2,870	0.03%
2019/02/27	18	78.18	5	78.26	78.40	13	2,779	0.47%
2019/02/26	7	78.77	6	79.50	78.70	1	2,800	0.04%
2019/02/25	89	78.88	30	78.78	78.70	59	2,848	2.07%
2019/02/22	4	81.10	2	81.50	81.00	2	2,886	0.07%
2019/02/21	12	81.48	12.5	82.17	82.00	-0.5	2,903	-0.02%
2019/02/20	7	80.71	5	80.80	80.80	2	2,931	0.07%
2019/02/19	35	81.72	51.4	81.90	81.30	-16.4	2,966	-0.55%
2019/02/18	16	81.01	19	81.47	81.00	-3	3,124	-0.10%
2019/02/15	45	81.34	9	81.44	80.10	36	3,209	1.12%
2019/02/14	6	82.47	9	83.11	83.10	-3	3,176	-0.09%
2019/02/13	10	82.77	9	83.04	82.70	1	3,170	0.03%
2019/02/12	9	81.71	1	82.40	81.50	8	3,178	0.25%
2019/02/11	17	82.19	28	82.35	82.00	-11	3,173	-0.35%
2019/01/30	4	80.95	4	81.30	81.00	0	3,143	0.00%
2019/01/29	19	80.73	4	81.18	81.50	15	3,155	0.48%
2019/01/28	9	81.50	74	81.51	81.40	-65	3,161	-2.06%
2019/01/25	21	79.69	3	80.13	79.70	18	3,169	0.57%
2019/01/24	22	80.20	50	80.66	80.10	-28	3,216	-0.87%
2019/01/23	52	78.39	37	78.67	79.50	15	3,185	0.47%
2019/01/22	79	78.84	64	79.33	77.10	15	3,142	0.48%
2019/01/21	5	77.10	28	77.15	77.80	-23	3,050	-0.75%
2019/01/18	11	75.43	27	75.63	75.60	-16	3,049	-0.52%
2019/01/17	8	74.50	11	74.94	75.00	-3	3,064	-0.10%
2019/01/16	12	75.06	12	76.03	75.00	0	3,105	0.00%
2019/01/15	6	74.83	16	75.12	75.00	-10	3,095	-0.32%
2019/01/14	8	75.33	12	75.69	75.30	-4	3,106	-0.13%
2019/01/11	22	75.07	4	74.75	74.70	18	3,110	0.58%
2019/01/10	29	76.03	24	77.23	76.10	5	3,105	0.16%
2019/01/09	34	75.89	25	76.51	75.00	9	3,092	0.29%
2019/01/08	23	75.67	26	76.65	76.00	-3	3,124	-0.10%
2019/01/07	41	75.89	65	76.07	76.50	-24	3,082	-0.78%
2019/01/04	29	72.53	36	73.05	73.20	-7	3,039	-0.23%
2019/01/03	24	71.63	66	71.70	71.60	-42	3,045	-1.38%
2019/01/02	7	68.81	4	68.60	68.80	3	3,040	0.10%
2018/12/28	5	67.54	14	67.60	68.00	-9	3,049	-0.30%
2018/12/27	6	67.20	4	68.18	66.90	2	3,080	0.06%
2018/12/26	1	66.50	1	67.80	66.50	0	3,080	0.00%
2018/12/25	8	66.85	5	67.34	67.00	3	3,093	0.10%
2018/12/24	6	67.87	3	68.17	67.90	3	3,105	0.10%
2018/12/22	12	68.94	2	69.20	68.70	10	3,110	0.32%
2018/12/21	22	67.62	30	68.55	69.70	-8	3,133	-0.26%
2018/12/20	15	67.63	11	67.75	67.60	4	3,114	0.13%
2018/12/19	30	69.16	16	68.88	68.80	14	3,108	0.45%
2018/12/18	13	69.96	7	70.27	69.70	6	3,102	0.19%
2018/12/17	22	72.19	3	72.50	71.50	19	3,107	0.61%
2018/12/14	6	71.52	3	71.67	71.40	3	3,144	0.10%
2018/12/13	15	71.69	10	71.97	71.80	5	3,152	0.16%
2018/12/12	5	72.24	11	72.75	72.30	-6	3,172	-0.19%
2018/12/11	21	69.21	21	69.17	71.70	0	3,180	0.00%
2018/12/10	21	71.63	10	71.87	70.80	11	3,139	0.35%
2018/12/07	1	71.40	12	72.75	73.40	-11	3,171	-0.35%
2018/12/06	47	72.88	13	73.08	71.00	34	3,193	1.06%
2018/12/05	47	74.82	14	74.84	74.40	33	3,229	1.02%
2018/12/04	48	76.38	70	76.77	76.00	-22	3,286	-0.67%
2018/12/03	6	74.70	11	75.45	75.20	-5	3,275	-0.15%
2018/11/30	7	74.70	9	75.06	74.70	-2	3,301	-0.06%
2018/11/29	45	74.36	15	75.35	73.60	30	3,283	0.91%
2018/11/28	28	74.80	45	75.36	74.70	-17	3,275	-0.52%
2018/11/27	3	71.80	15	72.41	72.50	-12	3,243	-0.37%
2018/11/26	11	71.33	18	72.03	72.00	-7	3,380	-0.21%
2018/11/23	16	69.93	16	70.49	70.80	0	3,377	0.00%
2018/11/22	75	71.45	140	71.62	70.40	-65	3,383	-1.92%	大賣/
2018/11/21	29	72.58	97	72.51	72.50	-68	3,388	-2.01%
2018/11/20	12	70.68	6	71.23	70.80	6	3,320	0.18%
2018/11/19	16	71.45	37	71.66	71.50	-21	3,335	-0.63%
2018/11/16	32	69.47	30	69.69	70.00	2	3,313	0.06%
2018/11/15	110	69.28	79	69.43	69.10	31	3,337	0.93%	大買/
2018/11/14	81	66.83	71	66.69	67.90	10	3,284	0.30%
2018/11/13	86	62.30	4	62.70	62.90	82	3,226	2.54%
2018/11/12	29	62.89	19	62.87	63.00	10	3,272	0.31%
2018/11/09	13	63.03	38	62.83	63.50	-25	3,300	-0.76%
2018/11/08	12	61.98	29	62.57	61.60	-17	3,332	-0.51%
2018/11/07	12	61.31	9	61.54	61.80	3	3,463	0.09%
2018/11/06	15	61.82	8	62.70	60.90	7	3,613	0.19%
2018/11/05	19	62.55	7	63.10	62.00	12	3,648	0.33%
2018/11/02	18	60.07	141	61.06	62.40	-123	3,754	-3.28%	大賣/鉅額交易
2018/11/01	14	60.29	15	60.42	60.60	-1	3,763	-0.03%
2018/10/31	3	57.50	2	58.25	57.20	1	3,801	0.03%
2018/10/30	58	54.61	53	55.15	56.30	5	3,847	0.13%
2018/10/29	20	55.22	54.1	55.37	55.10	-34.1	3,906	-0.87%
2018/10/26	88	56.59	36	56.44	55.30	52	4,005	1.30%
2018/10/25	94	54.41	50	54.46	55.20	44	4,119	1.07%
2018/10/24	36.3	57.43	3	56.67	56.20	33.3	4,172	0.80%
2018/10/23	12	59.11	6.8	59.42	58.50	5.2	4,299	0.12%
2018/10/22	9	59.41	12	59.98	60.40	-3	4,499	-0.07%
2018/10/19	12	58.00	10	58.45	58.70	2	4,866	0.04%
2018/10/18	12	60.26	7	60.51	59.90	5	5,150	0.10%
2018/10/17	62	62.20	109	62.52	61.60	-47	5,621	-0.84%	大賣/
2018/10/16	23	60.40	31	60.07	61.00	-8	5,681	-0.14%
2018/10/15	13	59.06	8	59.95	58.30	5	5,754	0.09%
2018/10/12	17.7	58.08	18	58.97	59.80	-0.3	5,863	-0.01%
2018/10/11	11	58.62	21	58.68	58.20	-10	6,062	-0.16%
2018/10/09	85	66.83	64.1	64.66	64.60	20.9	6,294	0.33%
2018/10/08	27	68.98	21	69.41	68.80	6	6,475	0.09%
2018/10/05	45	70.82	34.1	71.22	70.10	10.9	6,659	0.16%
2018/10/04	14	71.89	8	72.36	72.20	6	6,840	0.09%
2018/10/03	2	72.60	2	73.10	72.10	0	7,145	0.00%
2018/10/02	11.2	73.09	3	72.97	72.80	8.2	7,177	0.11%
2018/10/01	4	72.40	12	73.37	74.20	-8	7,255	-0.11%
2018/09/28	12	72.37	15.1	72.25	72.00	-3.1	7,252	-0.04%
2018/09/27	1	73.90	5	73.90	73.20	-4	7,262	-0.06%
2018/09/26	6	73.95	10	74.50	73.70	-4	7,263	-0.06%
2018/09/25	10	74.07	11	74.94	74.70	-1	7,293	-0.01%
2018/09/21	11.1	72.95	13	73.76	74.70	-1.9	7,337	-0.03%
2018/09/20	36	74.80	24	74.65	73.40	12	7,326	0.16%
2018/09/19	38	73.61	0.1	73.40	73.40	37.9	7,303	0.52%
2018/09/18	38.1	73.66	16.7	73.77	73.40	21.4	7,336	0.29%
2018/09/17	11	75.04	9	75.36	75.10	2	7,368	0.03%
2018/09/14	66.1	74.84	15.5	74.92	74.90	50.6	7,518	0.67%
2018/09/13	21	76.57	42	75.45	75.30	-21	7,530	-0.28%
2018/09/12	33	73.93	58	74.42	74.60	-25	7,499	-0.33%
2018/09/11	11	74.25	142.6	74.46	75.00	-131.6	7,505	-1.75%	大賣/鉅額交易
2018/09/10	62	71.73	24	71.02	70.10	38	7,444	0.51%
2018/09/07	34	76.67	37	76.44	74.80	-3	7,371	-0.04%
2018/09/06	31	78.94	8	78.54	77.80	23	7,336	0.31%
2018/09/05	0	0.00	13	80.54	80.30	-13	7,415	-0.18%
2018/09/04	2	81.35	1	81.40	81.10	1	7,462	0.01%
2018/09/03	12	80.91	9	82.21	80.20	3	7,434	0.04%
2018/08/31	22.6	82.88	27	83.33	82.00	-4.4	7,390	-0.06%
2018/08/30	2	79.60	2	79.65	79.70	0	7,254	0.00%
2018/08/29	15	79.29	11	78.96	78.70	4	7,236	0.06%
2018/08/28	10	80.77	4	80.78	79.70	6	7,222	0.08%
2018/08/27	5	79.04	3	79.53	79.30	2	7,189	0.03%
2018/08/24	32	78.96	17	79.54	79.40	15	7,259	0.21%
2018/08/23	12	80.76	2	80.40	80.00	10	7,250	0.14%
2018/08/22	19	82.07	12	82.98	81.40	7	7,219	0.10%
2018/08/21	5	80.66	24	81.21	82.50	-19	7,143	-0.27%
2018/08/20	19	76.22	21	76.84	77.30	-2	7,002	-0.03%
2018/08/17	37	78.28	36	78.87	76.40	1	6,972	0.01%
2018/08/16	9	76.76	7	77.41	78.30	2	6,917	0.03%
2018/08/15	22	78.06	11	78.42	78.60	11	6,918	0.16%
2018/08/14	72	77.07	59	77.82	77.70	13	6,881	0.19%
2018/08/13	93	80.14	89	79.92	79.50	4	6,751	0.06%
2018/08/10	26	89.05	13	89.72	88.00	13	6,639	0.20%
2018/08/09	11	89.74	60	89.56	90.30	-49	6,609	-0.74%
2018/08/08	16	94.27	17	95.01	94.80	-1	6,691	-0.01%
2018/08/07	106	95.85	7	95.97	93.70	99	6,647	1.49%	大買/
2018/08/06	21	97.94	69	98.98	97.60	-48	6,544	-0.73%
2018/08/03	35	96.37	16	96.77	97.10	19	6,478	0.29%
2018/08/02	61	96.65	55	97.08	95.70	6	6,430	0.09%
2018/08/01	48	96.77	77.3	97.07	96.70	-29.3	6,341	-0.46%
2018/07/31	37	93.96	18	94.32	93.60	19	6,234	0.30%
2018/07/30	113	95.23	42	94.69	93.30	71	6,161	1.15%	大買/
2018/07/27	105	98.53	111	99.28	98.60	-6	6,046	-0.10%	大買/大賣/
2018/07/26	133.1	98.94	217.2	98.48	99.00	-84.1	5,854	-1.44%	大買/大賣/
2018/07/25	141	92.04	108	91.21	92.80	33	5,513	0.60%	大買/大賣/
2018/07/24	117	92.54	145	94.04	91.10	-28	5,344	-0.52%	大買/大賣/
2018/07/23	20	88.87	16	89.84	88.80	4	4,909	0.08%
2018/07/20	58	90.32	70	90.05	88.70	-12	4,937	-0.24%
2018/07/19	93	91.75	120	92.35	92.40	-27	4,921	-0.55%	大賣/
2018/07/18	241	89.79	252.1	91.15	92.50	-11.1	5,110	-0.22%	大買/大賣/
2018/07/17	178	90.90	122.2	90.94	90.40	55.8	4,912	1.14%	大買/大賣/
2018/07/16	145	89.05	120	89.34	90.70	25	4,614	0.54%	大買/大賣/
2018/07/13	64	81.96	116	81.64	82.50	-52	4,439	-1.17%	大賣/
2018/07/12	142	78.38	160	78.69	80.20	-18	4,247	-0.42%	大買/大賣/
2018/07/11	166	76.47	135.2	76.92	78.00	30.8	4,027	0.76%	大買/大賣/
2018/07/10	10	71.82	16.1	72.91	73.60	-6.1	3,718	-0.16%
2018/07/09	14	72.23	19	72.23	72.60	-5	3,689	-0.14%
2018/07/06	3	67.73	3	68.23	68.20	0	3,616	0.00%
2018/07/05	6	69.33	38	69.57	68.20	-32	3,645	-0.88%
2018/07/04	6	70.67	8	71.48	70.80	-2	3,702	-0.05%
2018/07/03	34	71.80	17	71.11	70.80	17	3,772	0.45%
2018/07/02	12	72.72	19	73.08	72.40	-7	3,785	-0.18%
2018/06/29	6	71.37	4	71.78	71.20	2	3,747	0.05%
2018/06/28	4	70.73	0	0.00	70.40	4	3,754	0.11%
2018/06/27	15	72.16	12	72.89	71.50	3	3,751	0.08%
2018/06/26	15	71.96	4	72.50	72.50	11	3,753	0.29%
2018/06/25	110	73.63	54	73.47	73.20	56	3,771	1.48%	大買/
2018/06/22	13	71.27	13	71.73	71.00	0	3,630	0.00%
2018/06/21	23	70.82	13	70.79	70.60	10	3,638	0.27%
2018/06/20	21	70.59	14.1	70.94	69.90	6.9	3,664	0.19%
2018/06/19	6	69.23	11	69.75	69.40	-5	3,768	-0.13%
2018/06/15	3	69.30	10	69.57	68.70	-7	3,848	-0.18%
2018/06/14	30	70.47	11	69.81	69.60	19	3,833	0.50%
2018/06/13	41	72.82	31	73.13	71.00	10	3,805	0.26%
2018/06/12	17	70.16	34	70.28	71.10	-17	3,671	-0.46%
2018/06/11	9	67.47	11	67.70	67.20	-2	3,598	-0.06%
2018/06/08	8	68.60	4	69.15	68.20	4	3,594	0.11%
2018/06/07	22	69.36	13	70.12	68.60	9	3,587	0.25%
2018/06/06	4	69.48	9	69.72	69.50	-5	3,567	-0.14%
2018/06/05	9	69.70	14	70.11	69.40	-5	3,558	-0.14%
2018/06/04	15	69.23	4	69.58	68.90	11	3,532	0.31%
2018/06/01	32	69.77	43	70.57	69.10	-11	3,511	-0.31%
2018/05/31	3	67.00	19	67.52	68.90	-16	3,411	-0.47%
2018/05/30	1	65.90	8	65.63	65.40	-7	3,378	-0.21%
2018/05/29	1	65.00	2	65.50	65.40	-1	3,367	-0.03%
2018/05/28	7	64.87	6	65.40	65.20	1	3,356	0.03%
2018/05/25	7	65.83	3	65.73	65.10	4	3,338	0.12%
2018/05/24	8	67.29	40	67.56	66.70	-32	3,312	-0.97%
2018/05/23	40	66.40	17	66.28	67.70	23	3,296	0.70%
2018/05/22	46	67.19	25	66.86	66.50	21	3,246	0.65%
2018/05/21	9	68.94	11	69.45	68.80	-2	3,198	-0.06%
2018/05/18	5	69.82	5	70.62	68.90	0	3,176	0.00%
2018/05/17	4	70.13	31	70.83	69.20	-27	3,123	-0.86%
2018/05/16	36	71.80	19	73.41	70.70	17	3,082	0.55%
2018/05/15	14	69.21	10	69.25	69.50	4	2,856	0.14%
2018/05/14	11	67.58	15	68.23	68.20	-4	2,828	-0.14%
2018/05/11	16	68.63	2	67.50	67.50	14	2,813	0.50%
2018/05/10	13	70.09	8	70.03	69.30	5	2,782	0.18%
2018/05/09	19	69.32	8	69.11	68.80	11	2,744	0.40%
2018/05/08	26	69.98	25	70.22	69.50	1	2,710	0.04%
2018/05/07	16	67.69	5	67.38	67.90	11	2,639	0.42%
2018/05/04	17	66.29	27	66.08	66.00	-10	2,606	-0.38%
2018/05/03	28	69.26	38	69.53	68.50	-10	2,534	-0.39%
2018/05/02	22	70.22	20.1	70.72	69.50	1.9	2,500	0.08%
2018/04/30	27	71.77	18	71.03	70.70	9	2,442	0.37%
2018/04/27	16	66.68	22.2	67.54	67.40	-6.2	2,298	-0.27%
2018/04/26	52	69.78	35	72.33	66.10	17	2,227	0.76%
2018/04/25	36	72.39	58	72.18	73.40	-22	2,069	-1.06%
2018/04/24	62	71.43	84	71.94	69.60	-22	1,943	-1.13%
2018/04/23	35	69.03	19	69.01	69.80	16	1,611	0.99%
2018/04/20	21	63.58	5	64.34	63.50	16	1,550	1.03%
2018/04/19	45	63.95	40	63.53	64.30	5	1,529	0.33%
2018/04/18	7	60.74	1.1	61.34	60.80	5.9	1,432	0.41%
2018/04/17	26	60.77	13	60.27	59.80	13	1,410	0.92%
2018/04/16	8	61.05	15	61.61	61.40	-7	1,391	-0.50%
2018/04/13	29	61.44	23	60.92	60.90	6	1,374	0.44%
2018/04/12	21	62.56	22	62.51	62.00	-1	1,353	-0.07%
2018/04/11	34	62.59	27	63.03	63.10	7	1,324	0.53%
2018/04/10	21	64.50	35	65.25	63.60	-14	1,269	-1.10%
2018/04/09	10	63.92	5	64.96	63.80	5	1,173	0.43%
2018/04/03	5	61.46	11	62.45	62.70	-6	1,085	-0.55%
2018/04/02	4	61.30	3	62.17	61.20	1	1,026	0.10%
2018/03/31	2	60.55	23.8	61.57	61.50	-21.8	1,001	-2.18%
2018/03/30	2	60.85	0	0.00	60.20	2	971	0.21%
2018/03/29	9	61.68	4	63.58	61.20	5	942	0.53%
2018/03/28	14	61.55	8.6	62.53	61.50	5.4	882	0.62%
2018/03/27	7.9	60.39	12	60.87	60.70	-4.1	795	-0.51%
2018/03/26	10	59.94	12	60.36	60.00	-2	747	-0.27%
2018/03/23	65	57.45	37	57.91	57.70	28	677	4.13%
2018/03/22	37	59.53	97.9	58.86	58.70	-60.9	618	-9.84%
2018/03/21	106	56.09	141	56.58	56.90	-35	445	-7.86%	大買/大賣/
2018/03/20	10	51.00	42	51.25	51.80	-32	336	-9.51%
2018/03/19	10	50.86	4	51.65	51.00	6	330	1.81%
2018/03/16	9	50.59	10	51.02	50.50	-1	324	-0.31%
2018/03/15	3	50.53	4	50.90	50.50	-1	318	-0.31%
2018/03/14	8	50.18	20	50.60	50.90	-12	313	-3.83%
2018/03/13	5	49.70	5	50.15	49.95	0	308	0.00%
2018/03/12	3	49.63	5	49.98	49.70	-2	302	-0.66%
2018/03/09	4	48.71	5	49.31	49.45	-1	298	-0.33%
2018/03/08	8.7	48.72	4	49.31	48.55	4.7	295	1.59%
2018/03/07	8	49.49	23	48.82	49.00	-15	290	-5.16%
2018/03/06	3	47.43	9	47.78	47.95	-6	280	-2.14%
2018/03/05	3	47.05	4	47.54	47.10	-1	277	-0.36%
2018/03/02	2	46.13	2	46.85	46.10	0	274	0.00%
2018/03/01	1	45.30	7	45.84	46.45	-6	274	-2.18%
2018/02/27	0	0.00	4	45.84	45.65	-4	274	-1.46%
2018/02/26	4	45.29	1	46.50	45.25	3	276	1.09%
2018/02/22	1	44.75	1	45.35	45.00	0	276	0.00%
2018/02/21	0	0.00	6	43.89	45.00	-6	283	-2.12%
2018/02/12	3	43.17	2	44.00	43.05	1	287	0.35%
2018/02/09	31	41.93	22	41.91	42.25	9	289	3.11%
2018/02/08	1	44.20	1	44.70	44.30	0	282	0.00%
2018/02/07	1	44.20	5	44.46	44.20	-4	287	-1.39%
2018/02/06	35	45.32	12	45.15	43.00	23	290	7.93%
2018/02/05	14	46.96	13	47.32	47.20	1	288	0.35%
2018/02/02	1	48.70	0	48.70	48.70	1	301	0.33%
2018/01/31	2	49.05	0	0.00	48.75	2	332	0.60%
2018/01/26	1	49.85	0	0.00	50.10	1	357	0.28%
2018/01/23	1	50.30	1	50.80	50.00	0	355	0.00%
2018/01/22	1	50.30	7	50.20	50.10	-6	356	-1.68%
2018/01/19	2	50.30	2	51.10	50.40	0	355	0.00%
2018/01/18	5	50.90	5.7	51.25	50.40	-0.7	349	-0.20%
2018/01/17	3	50.43	1	51.20	50.00	2	335	0.60%
2018/01/16	6	50.87	5	51.34	50.90	1	337	0.30%
2018/01/15	3.1	51.04	11	50.62	50.50	-7.9	330	-2.39%
2018/01/11	2	49.40	10	49.60	49.60	-8	317	-2.52%
2018/01/10	0.1	49.65	3	50.10	49.80	-2.9	321	-0.90%
2018/01/09	0	0.00	1	49.85	49.80	-1	322	-0.31%
2018/01/08	2	49.70	20.7	49.70	49.80	-18.7	325	-5.74%
2018/01/05	1	48.90	0	0.00	49.20	1	325	0.31%
2018/01/04	1	48.95	0	0.00	49.20	1	341	0.29%
2018/01/03	22	49.46	5	49.47	49.35	17	341	4.98%