力山 (1515)-新光-台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)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
2024/05/16	7.1	46.79	3	46.80	46.80	4.1	2,009	0.20%
2024/05/15	14	46.79	2	47.08	46.50	12	2,029	0.59%
2024/05/14	11.1	48.09	4	47.74	47.35	7.1	2,019	0.35%
2024/05/13	2	46.43	4	47.30	47.90	-2	1,995	-0.10%
2024/05/10	22.1	46.59	11	46.52	46.10	11.1	1,970	0.56%
2024/05/09	82.3	51.69	51	51.41	49.05	31.3	1,882	1.66%
2024/05/08	40	52.50	62.5	52.49	52.60	-22.5	1,763	-1.28%
2024/05/07	11	50.75	8	50.65	51.00	3	1,694	0.18%
2024/05/06	10	49.49	9	49.55	50.50	1	1,678	0.06%
2024/05/03	35.1	50.16	6	49.82	49.40	29.1	1,652	1.76%
2024/05/02	13	50.40	5	50.16	50.80	8	1,639	0.49%
2024/04/30	12.2	50.85	18	50.54	50.50	-5.9	1,639	-0.36%
2024/04/29	18	51.24	59.3	51.64	51.70	-41.3	1,627	-2.54%
2024/04/26	6.6	49.03	16	49.30	48.85	-9.4	1,563	-0.60%
2024/04/25	3	49.73	4.1	49.61	49.45	-1.1	1,558	-0.07%
2024/04/24	1	49.70	4	49.46	49.55	-3	1,568	-0.19%
2024/04/23	6	48.44	8	48.94	48.55	-2	1,569	-0.13%
2024/04/22	2	49.00	7	48.86	48.30	-5	1,579	-0.32%
2024/04/19	12.1	48.86	8	48.17	48.40	4.1	1,586	0.26%
2024/04/18	8	50.13	5	50.62	50.10	3	1,590	0.19%
2024/04/17	3	48.40	8.3	49.29	49.65	-5.3	1,660	-0.32%
2024/04/16	1.1	48.12	6.1	47.49	47.60	-5	1,761	-0.28%
2024/04/15	7	49.63	10	50.10	49.40	-3	1,793	-0.17%
2024/04/12	7.1	50.20	4	50.08	50.10	3.1	1,858	0.17%
2024/04/11	8	50.32	5	50.34	50.00	3	1,898	0.16%
2024/04/10	27.7	50.89	28.5	51.32	51.00	-0.7	1,877	-0.04%
2024/04/09	3.5	49.48	32	48.82	49.90	-28.5	1,816	-1.57%
2024/04/08	6	47.05	25.3	47.22	47.05	-19.3	1,786	-1.08%
2024/04/03	10	46.94	1.7	46.91	47.20	8.3	1,788	0.46%
2024/04/02	50	48.19	3	47.82	47.00	47	1,789	2.63%
2024/04/01	0	0.00	5	50.36	50.40	-5	1,741	-0.29%
2024/03/29	1	49.35	1	49.40	49.70	0	1,743	0.00%
2024/03/28	5	49.33	1	49.35	49.70	4	1,767	0.23%
2024/03/27	17	50.04	6	49.90	49.70	11	1,768	0.62%
2024/03/26	5	49.52	0.3	49.35	49.45	4.7	1,773	0.26%
2024/03/25	5	50.62	3	51.03	50.40	2	1,768	0.11%
2024/03/22	10	51.35	22	51.27	51.20	-12	1,776	-0.68%
2024/03/21	1	48.40	1	49.20	49.25	0	1,755	0.00%
2024/03/20	4	48.85	1	48.90	48.60	3	1,781	0.17%
2024/03/19	8	49.73	8	49.47	49.45	0	1,813	0.00%
2024/03/18	1.3	50.30	0	0.00	49.45	1.3	1,868	0.07%
2024/03/15	11	50.00	12	50.07	49.20	-1	2,003	-0.05%
2024/03/14	14	49.81	19	50.32	50.40	-5	2,298	-0.22%
2024/03/13	12	49.90	16.2	49.99	49.05	-4.2	2,322	-0.18%
2024/03/12	21	51.18	15	51.21	51.00	6	2,371	0.25%
2024/03/11	27.1	49.78	170.1	50.17	50.60	-143	2,478	-5.77%	大賣/鉅額交易
2024/03/08	9	46.64	4	46.99	46.75	5	2,449	0.20%
2024/03/07	10	47.90	4	47.89	47.85	6	2,455	0.24%
2024/03/06	6	46.55	1	47.20	47.20	5	2,445	0.20%
2024/03/05	4	46.86	11	46.64	46.90	-7	2,444	-0.29%
2024/03/04	4	47.90	6	47.75	47.60	-2	2,436	-0.08%
2024/03/01	0	48.22	5	48.40	48.40	-5	2,468	-0.20%
2024/02/29	2	47.80	10	48.06	48.35	-8	2,476	-0.32%
2024/02/27	5	47.82	13	47.79	47.50	-8	2,491	-0.32%
2024/02/26	4	48.08	7	47.93	48.30	-3	2,510	-0.12%
2024/02/23	20	48.58	9.3	47.47	47.25	10.7	2,523	0.42%
2024/02/22	34	48.34	30.5	48.04	48.40	3.5	2,550	0.14%
2024/02/21	18	46.91	8	46.82	46.80	10	2,567	0.39%
2024/02/20	13.1	46.72	26	46.33	46.30	-12.9	2,953	-0.44%
2024/02/19	8.5	45.56	6	45.91	45.80	2.5	3,920	0.06%
2024/02/16	12.5	46.02	11.1	45.95	45.95	1.4	4,299	0.03%
2024/02/15	15	44.25	4	44.59	44.00	11	4,913	0.22%
2024/02/02	4	43.70	3	43.53	43.25	1	5,393	0.02%
2024/02/01	4	44.20	5	44.18	43.95	-1	5,511	-0.02%
2024/01/31	2	44.75	2	44.60	44.60	0	5,554	0.00%
2024/01/30	2	44.65	1	44.60	44.45	1	5,551	0.02%
2024/01/29	10	44.98	1	45.15	45.10	9	5,548	0.16%
2024/01/26	1	45.00	5	45.00	44.90	-4	5,551	-0.07%
2024/01/25	10	45.46	12	44.80	44.80	-2	5,547	-0.04%
2024/01/24	4	45.90	5	45.96	45.80	-1	5,535	-0.02%
2024/01/23	3.1	46.12	10	46.05	45.80	-6.9	5,527	-0.13%
2024/01/22	2	45.58	1	45.80	45.75	1	5,518	0.02%
2024/01/19	7	45.54	1	45.40	45.40	6	5,515	0.11%
2024/01/18	1	45.60	6	45.76	45.90	-5	5,508	-0.09%
2024/01/17	11	45.84	29	45.64	45.60	-18	5,492	-0.33%
2024/01/16	10	46.54	9	46.41	46.60	1	5,481	0.02%
2024/01/15	4	47.10	42	47.28	47.05	-38	5,472	-0.69%
2024/01/12	10	47.60	36	47.30	47.15	-26	5,462	-0.48%
2024/01/11	15	48.88	29	48.72	48.40	-14	5,447	-0.26%
2024/01/10	146.5	48.18	9	48.21	47.70	137.5	5,365	2.56%	大買/鉅額交易
2024/01/09	46	53.26	13	52.53	53.00	33	5,272	0.63%
2024/01/08	25.2	54.58	13	54.27	54.70	12.2	5,231	0.23%
2024/01/05	4	53.03	16	52.71	52.90	-12	5,171	-0.23%
2024/01/04	33	50.38	11	50.66	51.10	22	5,136	0.43%
2024/01/03	16	51.03	8	50.74	50.70	8	5,209	0.15%
2024/01/02	4	52.05	1	52.30	51.70	3	5,207	0.06%
2023/12/29	1	52.00	2	50.90	51.60	-1	5,208	-0.02%
2023/12/28	3	51.40	16	51.14	51.10	-13	5,213	-0.25%
2023/12/27	12	51.12	3	51.20	51.00	9	5,237	0.17%
2023/12/26	4	51.25	11	51.61	51.60	-7	5,280	-0.13%
2023/12/25	18	50.92	14	50.79	50.80	4	5,301	0.08%
2023/12/22	10	51.62	1	51.80	51.70	9	5,281	0.17%
2023/12/21	16	52.41	16	51.95	51.90	0	5,282	0.00%
2023/12/20	3	53.07	2	53.50	53.00	1	5,297	0.02%
2023/12/19	5	52.78	15	52.68	52.70	-10	5,305	-0.19%
2023/12/18	11	53.94	13	53.40	53.30	-2	5,322	-0.04%
2023/12/15	29	54.03	15	54.53	54.30	14	5,320	0.26%
2023/12/14	27	54.15	7	54.27	54.10	20	5,330	0.38%
2023/12/13	25	55.02	10	55.07	54.80	15	5,331	0.28%
2023/12/12	32	54.60	86.8	55.48	55.40	-54.8	5,344	-1.03%
2023/12/11	267	56.20	128	55.92	53.40	139	5,343	2.60%	大買/大賣/鉅額交易
2023/12/08	43	54.24	7	54.31	54.30	36	5,410	0.67%
2023/12/07	89	54.60	57.5	54.35	54.60	31.5	5,684	0.55%
2023/12/06	58.3	53.13	49	53.08	53.60	9.3	5,699	0.16%
2023/12/05	3	55.60	1	55.00	54.10	2	5,521	0.04%
2023/12/04	6	58.77	4	59.00	58.40	2	5,467	0.04%
2023/12/01	5	57.92	2.1	57.71	58.00	3	5,442	0.05%
2023/11/30	3	58.40	2	58.00	57.90	1	5,423	0.02%
2023/11/29	1	56.71	1	56.50	56.70	0	5,409	0.00%
2023/11/28	85	56.60	47	56.11	57.00	38	5,398	0.70%
2023/11/27	0	0.00	32.2	58.80	58.50	-32.2	5,355	-0.60%
2023/11/24	31	60.45	15.1	60.33	60.30	15.9	5,329	0.30%
2023/11/23	1	60.20	3	59.57	60.20	-2	5,299	-0.04%
2023/11/22	1.1	59.66	4.1	59.38	59.70	-3	5,279	-0.06%
2023/11/21	2	59.80	10	58.21	59.50	-8	5,262	-0.15%
2023/11/20	3.1	60.01	12.2	59.95	59.90	-9.2	5,234	-0.18%
2023/11/17	90	58.90	184.3	59.58	59.90	-94.3	5,179	-1.82%	大賣/
2023/11/16	297.2	58.84	401.8	58.51	58.40	-104.7	4,788	-2.19%	大買/大賣/鉅額交易
2023/11/15	89.1	55.80	144	56.36	58.10	-54.9	3,804	-1.44%	大賣/
2023/11/14	180.4	52.19	215	52.53	52.90	-34.6	3,423	-1.01%	大買/大賣/
2023/11/13	49	49.00	115.2	49.97	50.40	-66.2	2,790	-2.37%	大賣/
2023/11/10	96.1	44.88	124	45.03	45.90	-27.9	2,515	-1.11%	大賣/
2023/11/09	70	42.39	72.1	42.31	42.65	-2.1	2,313	-0.09%
2023/11/08	22.1	42.44	31	43.00	43.10	-8.9	2,198	-0.40%
2023/11/07	5	39.43	4	39.40	39.20	1	2,174	0.05%
2023/11/06	11	40.08	7	39.97	40.00	4	2,210	0.18%
2023/11/03	7	39.49	1	39.00	39.00	6	2,220	0.27%
2023/11/02	3	39.82	1.3	39.49	39.45	1.7	2,226	0.08%
2023/11/01	9	40.23	7	40.01	39.60	2	2,260	0.09%
2023/10/31	3	40.02	7	39.46	39.80	-4	2,271	-0.18%
2023/10/30	10	40.39	5	40.45	40.40	5	2,276	0.22%
2023/10/27	3	40.50	7	40.69	40.10	-4	2,276	-0.18%
2023/10/26	3	39.67	2	39.78	39.90	1	2,273	0.04%
2023/10/25	6	39.87	2	40.10	39.75	4	2,273	0.18%
2023/10/24	12	40.08	20	39.84	39.85	-8	2,274	-0.35%
2023/10/23	28	39.96	15	39.73	39.85	13	2,274	0.57%
2023/10/20	4	38.26	9	38.47	38.60	-5	2,267	-0.22%
2023/10/19	7	38.18	5	38.32	38.60	2	2,286	0.09%
2023/10/18	8	38.06	5	38.15	38.05	3	2,285	0.13%
2023/10/17	26	39.58	6	38.88	38.55	20	2,279	0.88%
2023/10/16	2	40.00	0	0.00	39.90	2	2,265	0.09%
2023/10/13	17	40.90	16	40.99	40.70	1	2,286	0.04%
2023/10/12	7	42.25	8	42.11	42.45	-1	2,294	-0.04%
2023/10/11	49	40.48	15	41.60	41.45	34	2,293	1.48%
2023/10/06	8	43.56	108	43.76	43.90	-100	2,227	-4.49%	大賣/
2023/10/05	13	44.06	17	43.88	43.50	-4	2,273	-0.18%
2023/10/04	16	43.80	19	43.63	43.90	-3	2,427	-0.12%
2023/10/03	15.5	43.49	27	43.86	43.40	-11.5	2,489	-0.46%
2023/10/02	14	43.94	47.1	43.89	44.70	-33.1	2,465	-1.34%
2023/09/28	27	42.82	21	42.57	42.95	6	2,443	0.25%
2023/09/27	9	41.80	1.3	41.22	41.85	7.7	2,419	0.32%
2023/09/26	8	41.98	17	41.83	41.35	-9	2,432	-0.37%
2023/09/25	17	41.88	14	41.61	42.10	3	2,443	0.12%
2023/09/22	16	40.90	9.3	40.65	41.20	6.7	2,424	0.28%
2023/09/21	4	40.39	2	40.65	40.40	2	2,415	0.08%
2023/09/20	22	42.29	16.2	42.03	42.00	5.8	2,398	0.24%
2023/09/19	26	42.22	14	42.66	42.25	12	2,399	0.50%
2023/09/18	13.1	43.51	39	43.69	43.15	-25.9	2,373	-1.09%
2023/09/15	27	44.52	30	44.54	44.75	-3	2,344	-0.13%
2023/09/14	80	44.73	104	44.36	45.05	-24	2,293	-1.05%	大賣/
2023/09/13	127.2	43.61	92.1	43.39	44.10	35.1	2,167	1.62%	大買/
2023/09/12	111.5	42.50	140.7	42.48	43.60	-29.3	1,845	-1.59%	大買/大賣/
2023/09/11	11.1	39.30	17.3	39.53	39.65	-6.2	1,545	-0.40%
2023/09/08	1	36.05	3	35.83	36.05	-2	1,463	-0.14%
2023/09/07	4	35.41	0	0.00	35.35	4	1,493	0.27%
2023/09/06	5	35.99	3	36.05	35.90	2	1,513	0.13%
2023/09/05	1	36.50	4	36.51	36.30	-3	1,524	-0.20%
2023/09/04	2	36.10	10	36.03	36.40	-8	1,546	-0.52%
2023/09/01	2	34.73	2	35.43	35.40	0	1,566	0.00%
2023/08/31	3	34.50	1	34.50	34.50	2	1,578	0.13%
2023/08/30	0	0.00	4	34.70	34.60	-4	1,642	-0.24%
2023/08/28	18	33.99	5	33.99	33.75	13	1,693	0.77%
2023/08/25	11	34.79	2	35.45	34.50	9	1,679	0.54%
2023/08/24	6	35.34	26	36.01	34.70	-20	1,670	-1.20%
2023/08/23	4	36.93	0	0.00	36.10	4	1,636	0.24%
2023/08/22	0	0.00	20	37.75	37.05	-20	1,629	-1.23%
2023/08/21	0	0.00	3	37.87	37.85	-3	1,618	-0.19%
2023/08/18	11	37.17	5	37.40	37.10	6	1,609	0.37%
2023/08/17	0	0.00	9	37.86	38.00	-9	1,596	-0.56%
2023/08/16	15	37.63	0	0.00	37.40	15	1,582	0.95%
2023/08/15	2	38.20	9.1	38.20	38.50	-7.1	1,572	-0.45%
2023/08/14	27	37.30	25	36.99	37.00	2	1,548	0.13%
2023/08/11	13	39.01	17	39.12	38.85	-4	1,529	-0.26%
2023/08/10	33	39.08	37	39.00	38.55	-4	1,499	-0.27%
2023/08/09	29	38.93	29	38.72	38.85	0	1,458	0.00%
2023/08/08	11	38.51	12	38.39	38.20	-1	1,445	-0.07%
2023/08/07	120	38.84	39	38.38	38.50	81	1,434	5.65%	大買/
2023/08/04	8.6	37.30	6	37.33	38.00	2.6	1,395	0.19%
2023/08/02	5	36.29	3	36.43	36.45	2	1,384	0.14%
2023/08/01	6	36.18	1	36.20	36.20	5	1,376	0.36%
2023/07/31	0	0.00	2	35.50	35.60	-2	1,380	-0.14%
2023/07/28	1	35.00	0	0.00	35.35	1	1,387	0.07%
2023/07/27	5	35.41	2	35.05	35.40	3	1,403	0.21%
2023/07/26	10	35.05	0	0.00	35.10	10	1,419	0.70%
2023/07/25	15.2	35.61	8	35.72	35.65	7.2	1,423	0.51%
2023/07/24	14.1	35.73	2	35.63	35.30	12.1	1,418	0.85%
2023/07/21	24	37.26	0	0.00	37.05	24	1,393	1.72%
2023/07/20	0.3	37.28	4	37.55	37.95	-3.8	1,385	-0.27%
2023/07/19	9	37.10	4	37.54	36.95	5	1,375	0.36%
2023/07/18	34.1	37.21	14	37.44	36.90	20.1	1,367	1.47%
2023/07/17	5.1	38.44	20	38.00	38.45	-14.9	1,338	-1.11%
2023/07/14	16	37.67	2	37.78	37.55	14	1,316	1.06%
2023/07/13	14.2	37.71	13	37.61	37.65	1.2	1,300	0.09%
2023/07/12	90	38.37	42	38.03	37.85	48	1,282	3.74%
2023/07/11	109	40.74	71.6	40.61	39.25	37.4	1,226	3.05%	大買/
2023/07/10	23.1	38.12	28	38.13	39.15	-4.9	1,061	-0.46%
2023/07/07	13	35.72	2	36.00	35.60	11	984	1.12%
2023/07/06	7.5	36.56	12	36.64	36.35	-4.5	975	-0.46%
2023/07/05	2	35.43	1	35.35	35.65	1	939	0.11%
2023/07/04	27.4	35.32	9	35.64	35.15	18.4	929	1.98%
2023/07/03	23.1	36.20	9	36.22	36.40	14.1	908	1.55%
2023/06/30	4	33.89	0	0.00	34.75	4	884	0.45%
2023/06/29	2	34.55	0	0.00	34.50	2	873	0.23%
2023/06/28	10	35.06	20.1	34.79	34.50	-10.1	866	-1.17%
2023/06/27	18	36.17	7	35.99	35.65	11	848	1.30%
2023/06/26	10	37.13	4.6	37.29	37.30	5.5	821	0.66%
2023/06/21	18.5	37.52	7.1	37.61	37.65	11.4	801	1.42%
2023/06/20	14.3	36.80	16.6	36.94	37.00	-2.3	785	-0.29%
2023/06/19	13	35.88	9	35.96	36.05	4	760	0.53%
2023/06/16	7.1	36.35	7.4	35.77	36.30	-0.3	742	-0.04%
2023/06/15	37	34.69	4	34.64	34.85	33	686	4.81%
2023/06/14	6	33.73	1	33.25	33.80	5	662	0.75%
2023/06/13	5.6	34.31	4	34.63	34.15	1.6	646	0.25%
2023/06/12	0.2	33.46	9	33.66	34.05	-8.8	617	-1.42%
2023/06/09	8	33.25	17.2	33.24	33.35	-9.2	605	-1.52%
2023/06/08	9.1	33.38	2	33.40	33.40	7.1	615	1.15%
2023/06/07	8	32.97	3.1	33.13	33.20	4.9	604	0.81%
2023/06/06	2	32.55	1.3	32.31	32.65	0.7	587	0.12%
2023/06/05	17.3	32.56	22	32.43	32.60	-4.7	573	-0.82%
2023/06/02	8.3	31.13	41	31.62	30.85	-32.7	520	-6.29%
2023/06/01	0	29.40	7	29.31	29.45	-7	470	-1.49%
2023/05/31	2	29.20	0.2	29.28	29.25	1.8	477	0.38%
2023/05/30	1	29.20	4	29.10	29.25	-3	498	-0.60%
2023/05/29	0	0.00	2	29.28	29.15	-2	505	-0.40%
2023/05/26	4	29.28	0	0.00	28.95	4	516	0.77%
2023/05/24	2	29.75	0	0.00	29.90	2	516	0.39%
2023/05/22	3	29.63	0	0.00	29.80	3	526	0.57%
2023/05/19	0	0.00	5	29.45	29.45	-5	532	-0.94%
2023/05/18	1	29.40	1	29.35	29.35	0	550	0.00%
2023/05/17	1	29.00	0	0.00	29.30	1	549	0.18%
2023/05/16	1	29.20	0	0.00	29.15	1	548	0.18%
2023/05/10	1	29.70	1.1	29.65	29.60	-0.1	553	-0.03%
2023/05/08	20	30.33	1	30.15	30.30	19	556	3.41%
2023/05/05	21	30.44	0	0.00	30.40	21	560	3.74%
2023/05/04	18	30.85	3	31.07	30.80	15	564	2.66%
2023/05/03	30.1	31.30	4	30.93	31.35	26.1	558	4.67%
2023/05/02	1	30.30	6.2	30.30	30.75	-5.2	543	-0.95%
2023/04/28	3	29.75	50	29.51	29.65	-47	525	-8.94%
2023/04/26	1	28.20	1	28.30	28.65	0	514	0.00%
2023/04/25	8.1	28.77	2	29.05	28.30	6.1	516	1.17%
2023/04/24	0	0.00	5	29.04	29.05	-5	527	-0.95%
2023/04/21	5.1	28.77	2	28.80	28.65	3.1	541	0.57%
2023/04/20	2	29.20	0	0.00	29.15	2	556	0.36%
2023/04/18	2	29.83	1	29.80	29.75	1	563	0.18%
2023/04/17	1	29.40	2	29.88	29.85	-1	561	-0.18%
2023/04/14	3	29.52	0	0.00	29.40	3	555	0.54%
2023/04/13	2	29.48	0	0.00	29.65	2	553	0.36%
2023/04/12	0	29.30	6	29.30	29.25	-6	549	-1.09%
2023/04/11	0	0.00	1	29.25	29.25	-1	547	-0.18%
2023/04/10	1	28.95	3	29.03	29.10	-2	548	-0.36%
2023/04/06	0	0.00	2	29.03	29.05	-2	546	-0.37%
2023/03/31	0	29.15	0	0.00	29.05	0	549	0.00%
2023/03/29	6	28.97	4	29.13	29.15	2	565	0.35%
2023/03/28	2	28.98	0	0.00	29.00	2	571	0.35%
2023/03/27	1	29.30	0	0.00	29.25	1	573	0.17%
2023/03/24	0	29.80	1	29.35	29.35	-1	580	-0.17%
2023/03/23	1	29.40	5	29.55	29.30	-4	585	-0.68%
2023/03/22	0	29.65	0	0.00	29.50	0	587	0.00%
2023/03/20	0	28.47	1	29.25	29.30	-1	601	-0.17%
2023/03/17	0	29.20	1	29.35	29.30	-1	609	-0.16%
2023/03/16	1	28.80	3	29.03	28.90	-2	616	-0.32%
2023/03/15	0	29.90	0	0.00	29.35	0	624	0.00%
2023/03/14	0	0.00	5	29.05	29.15	-5	649	-0.77%
2023/03/13	6	28.95	15	28.86	29.30	-9	655	-1.37%
2023/03/10	4	29.63	11	29.65	29.65	-7	646	-1.08%
2023/03/09	5.1	30.20	0	0.00	30.10	5.1	659	0.77%
2023/03/08	1	30.60	0	0.00	30.65	1	693	0.14%
2023/03/07	5	30.53	24	30.34	30.60	-19	694	-2.74%
2023/03/06	1	30.10	3	30.30	30.20	-2	690	-0.29%
2023/03/03	25.1	29.98	4	30.01	29.80	21.1	686	3.07%
2023/03/02	7	29.84	40	29.85	29.70	-33	691	-4.77%
2023/03/01	73	30.57	0	0.00	30.40	73	675	10.80%
2023/02/24	5	30.99	2	30.90	30.80	3	672	0.45%
2023/02/23	3	31.78	5	31.77	31.80	-2	672	-0.30%
2023/02/22	0	0.00	4	32.19	32.05	-4	670	-0.60%
2023/02/21	1	32.25	4	32.16	32.10	-3	669	-0.45%
2023/02/20	0	0.00	0.6	31.80	31.80	-0.6	667	-0.08%
2023/02/17	3.1	31.49	1	31.80	31.90	2.1	668	0.31%
2023/02/16	5	32.08	7.5	32.19	31.85	-2.5	669	-0.37%
2023/02/15	0	0.00	2	30.95	30.70	-2	656	-0.30%
2023/02/10	1	31.35	1	31.65	31.25	0	664	0.00%
2023/02/09	0	0.00	6	31.73	31.90	-6	668	-0.90%
2023/02/07	2	31.33	0	0.00	31.15	2	663	0.30%
2023/02/06	0	0.00	10	31.80	31.85	-10	658	-1.52%
2023/02/03	0	0.00	13	31.90	31.80	-13	662	-1.96%
2023/02/02	4	31.86	3.1	31.77	31.50	1	655	0.14%
2023/02/01	3	30.75	1	31.00	30.95	2	645	0.31%
2023/01/31	2	30.30	0	0.00	30.50	2	639	0.31%
2023/01/30	0	0.00	5	29.76	29.80	-5	635	-0.79%
2023/01/17	0	0.00	1	29.85	29.85	-1	633	-0.16%
2023/01/13	8	29.83	6	30.15	30.00	2	638	0.31%
2023/01/12	3	30.15	5	30.57	30.00	-2	654	-0.31%
2023/01/11	9	29.57	2	30.00	29.95	7	639	1.09%
2023/01/10	4	29.18	0	0.00	29.40	4	629	0.64%
2023/01/09	2	29.41	8	29.71	29.20	-6	611	-0.97%
2023/01/06	0	0.00	1	30.05	30.10	-1	597	-0.17%
2023/01/05	1	30.05	1	30.35	30.05	0	602	0.00%
2023/01/04	5	29.83	0	0.00	30.00	5	605	0.83%
2023/01/03	0	29.70	0	0.00	29.90	0	612	0.00%
2022/12/30	2	29.85	0	0.00	29.90	2	618	0.32%
2022/12/29	4	29.70	5	29.80	29.95	-1	634	-0.16%
2022/12/26	0	0.00	2	31.10	30.95	-2	642	-0.31%
2022/12/23	6	30.53	0	0.00	30.90	6	645	0.93%
2022/12/22	7	30.71	4	30.89	30.75	3	651	0.46%
2022/12/21	2	32.55	6	31.69	31.40	-4	656	-0.61%
2022/12/20	5	33.04	1	32.55	32.35	4	661	0.60%
2022/12/19	2	32.68	4	33.14	33.20	-2	662	-0.30%
2022/12/16	0	0.00	1	33.00	32.70	-1	667	-0.15%
2022/12/15	1	32.75	0	0.00	33.30	1	663	0.15%
2022/12/14	1	32.90	2	33.05	33.25	-1	661	-0.15%
2022/12/13	2	33.03	1.2	32.64	32.50	0.8	662	0.12%
2022/12/12	0	0.00	2	33.33	33.30	-2	667	-0.30%
2022/12/09	3	33.18	2	33.55	33.15	1	666	0.15%
2022/12/08	3	32.65	2	32.95	33.10	1	669	0.15%
2022/12/07	1	33.80	0	0.00	32.65	1	671	0.15%
2022/12/06	6	33.86	4	33.61	32.65	2	678	0.30%
2022/12/05	7	32.89	2.1	33.30	33.40	5	668	0.74%
2022/12/02	1	31.65	2	32.50	32.50	-1	680	-0.15%
2022/12/01	18	31.98	25	31.84	31.70	-7	674	-1.04%
2022/11/30	1	30.25	1	30.20	29.90	0	659	0.00%
2022/11/29	2	29.30	1	29.45	29.50	1	637	0.16%
2022/11/28	0	29.10	0	0.00	29.30	0	655	0.00%
2022/11/25	3	29.40	0	0.00	29.20	3	663	0.45%
2022/11/24	6	29.03	6	29.19	29.35	0	670	0.00%
2022/11/22	3	29.92	1	29.75	29.70	2	676	0.30%
2022/11/21	2	30.80	4	30.54	30.40	-2	767	-0.26%
2022/11/18	0.3	30.35	0	0.00	30.25	0.3	789	0.03%
2022/11/17	6	30.75	5.3	30.73	30.85	0.8	790	0.09%
2022/11/16	2	30.20	2	30.40	30.30	0	791	0.00%
2022/11/15	2	29.95	2	30.18	30.20	0	801	0.00%
2022/11/14	1	29.80	5.1	29.83	30.20	-4.1	804	-0.51%
2022/11/11	0	0.00	1	29.30	29.25	-1	801	-0.12%
2022/11/10	1	29.30	1.5	29.10	28.80	-0.5	802	-0.06%
2022/11/08	1	28.80	5	29.30	29.20	-4	804	-0.50%
2022/11/07	4	28.83	1	28.85	28.85	3	805	0.37%
2022/11/04	0	28.15	1	28.50	28.50	-1	806	-0.12%
2022/11/03	2	28.43	4	28.55	28.30	-2	816	-0.24%
2022/11/02	1	28.61	4	28.75	28.60	-3	821	-0.36%
2022/11/01	8	28.26	0	0.00	28.45	8	831	0.96%
2022/10/28	1	27.75	0	0.00	27.80	1	857	0.12%
2022/10/27	2	28.53	0	0.00	28.45	2	870	0.23%
2022/10/26	1	28.10	2	28.30	28.20	-1	907	-0.11%
2022/10/25	1	27.80	0	0.00	27.60	1	929	0.11%
2022/10/24	2	28.10	1	28.50	28.00	1	935	0.11%
2022/10/21	4	27.46	1	27.45	27.50	3	943	0.32%
2022/10/20	3	28.23	0	0.00	27.95	3	945	0.32%
2022/10/17	0	0.00	4.2	27.58	28.70	-4.2	970	-0.43%
2022/10/14	4	28.23	7	28.40	28.25	-3	989	-0.30%
2022/10/13	0	0.00	8.1	27.92	27.60	-8.1	1,017	-0.79%
2022/10/12	0	27.80	0	0.00	28.05	0	1,050	0.00%
2022/10/11	4	28.06	3	28.20	28.05	1	1,104	0.09%
2022/10/07	3.2	29.83	2	30.20	29.65	1.2	1,237	0.10%
2022/10/06	14	31.28	16	30.84	30.75	-2	1,353	-0.15%
2022/10/05	6	29.68	0	0.00	29.90	6	1,349	0.44%
2022/10/04	2	29.70	13	29.38	29.65	-11	1,358	-0.81%
2022/10/03	14	28.80	1	29.05	29.00	13	1,383	0.94%
2022/09/30	2	29.05	10	29.06	29.80	-8	1,386	-0.58%
2022/09/29	8.1	29.69	3	29.45	29.65	5.1	1,390	0.37%
2022/09/28	5	30.13	8	29.90	28.75	-3	1,386	-0.22%
2022/09/27	4	30.46	0	0.00	30.70	4	1,376	0.29%
2022/09/26	3	31.30	7	31.42	30.80	-4	1,377	-0.29%
2022/09/23	26	32.53	21	32.54	32.20	5	1,380	0.36%
2022/09/22	1	32.80	8	32.50	33.45	-7	1,384	-0.51%
2022/09/21	8	33.30	0	0.00	33.15	8	1,384	0.58%
2022/09/20	3.3	33.26	7	33.33	33.20	-3.8	1,384	-0.27%
2022/09/19	5	33.22	29.3	33.54	32.85	-24.3	1,384	-1.76%
2022/09/16	13.3	34.74	1	34.85	34.70	12.3	1,386	0.89%
2022/09/15	10	34.78	5	34.94	34.80	5	1,386	0.36%
2022/09/14	2	34.10	5	34.25	34.25	-3	1,392	-0.22%
2022/09/13	1.2	35.44	5	35.15	34.85	-3.8	1,402	-0.27%
2022/09/12	1.4	34.93	5.2	34.92	34.90	-3.8	1,416	-0.27%
2022/09/08	20	33.72	26	33.28	33.70	-6	1,424	-0.42%
2022/09/07	5	31.71	1	31.65	31.50	4	1,437	0.28%
2022/09/06	8	32.84	1	32.50	32.50	7	1,441	0.49%
2022/09/05	4	34.35	0	0.00	33.35	4	1,447	0.28%
2022/09/02	7	34.86	11	34.83	34.50	-4	1,434	-0.28%
2022/09/01	4	33.89	3	34.42	34.40	1	1,421	0.07%
2022/08/31	5	34.60	1	34.35	34.40	4	1,438	0.28%
2022/08/30	16	33.66	14	34.18	34.15	2	1,453	0.14%
2022/08/29	11.5	33.22	9	33.18	33.30	2.5	1,451	0.17%
2022/08/26	42	35.24	8	34.81	34.50	34	1,448	2.35%
2022/08/25	15	35.79	27	36.28	36.30	-12	1,356	-0.88%
2022/08/24	0.1	33.25	0	0.00	33.00	0.1	1,330	0.00%
2022/08/23	11	33.21	15	33.22	33.15	-4	1,342	-0.30%
2022/08/22	2	34.13	2	33.93	33.50	0	1,349	0.00%
2022/08/19	1	33.50	2	33.15	33.15	-1	1,349	-0.07%
2022/08/17	0.1	33.00	0.1	33.25	33.40	0	1,359	0.00%
2022/08/16	8	32.50	0	0.00	32.50	8	1,360	0.59%
2022/08/15	2	32.58	2	32.43	32.55	0	1,357	0.00%
2022/08/12	1	31.75	2	31.68	31.80	-1	1,352	-0.07%
2022/08/11	2	30.95	2	31.08	31.30	0	1,353	0.00%
2022/08/10	2	30.30	3	30.20	30.75	-1	1,352	-0.07%
2022/08/09	6	30.54	2	30.40	30.40	4	1,345	0.30%
2022/08/08	10	30.29	3	30.43	30.45	7	1,354	0.52%
2022/08/05	17	31.28	4.4	31.35	31.20	12.6	1,354	0.93%
2022/08/04	3.3	31.43	4	31.20	31.05	-0.7	1,353	-0.05%
2022/08/03	1.1	33.08	1	32.45	32.55	0.1	1,337	0.01%
2022/08/02	12	33.94	14	33.90	33.50	-2	1,335	-0.15%
2022/08/01	7.1	33.71	12	34.01	34.00	-4.9	1,317	-0.37%
2022/07/29	5	33.00	9	32.81	33.00	-4	1,301	-0.31%
2022/07/28	5.1	32.86	4	32.35	32.20	1.1	1,294	0.08%
2022/07/27	10	32.39	0	0.00	33.20	10	1,286	0.78%
2022/07/26	19.1	32.94	3	33.00	32.50	16.1	1,289	1.25%
2022/07/25	0	0.00	12	32.87	33.10	-12	1,274	-0.94%
2022/07/22	10	33.48	7	33.51	33.40	3	1,267	0.24%
2022/07/21	18	32.67	37	32.50	33.05	-19	1,267	-1.50%
2022/07/20	35	32.57	46.4	32.47	31.90	-11.4	1,248	-0.92%
2022/07/19	19.7	33.37	16	33.28	32.55	3.7	1,227	0.30%
2022/07/18	28	35.15	19.2	35.23	34.40	8.8	1,193	0.74%
2022/07/15	69.2	34.78	58.1	34.64	36.05	11.1	1,142	0.97%
2022/07/14	50.1	33.76	51	33.89	34.70	-0.9	1,006	-0.09%
2022/07/13	0	0.00	7	31.55	31.55	-7	890	-0.79%
2022/07/12	13	29.12	7	28.88	28.70	6	882	0.68%
2022/07/11	6	29.62	8	29.81	29.85	-2	879	-0.23%
2022/07/08	7	28.16	8	28.39	28.55	-1	854	-0.12%
2022/07/07	2	27.13	6.3	27.83	27.85	-4.3	853	-0.50%
2022/07/06	3	27.38	5	27.40	27.15	-2	854	-0.23%
2022/07/05	3	27.00	3	27.15	27.40	0	860	0.00%
2022/07/04	3	27.22	1	26.65	26.90	2	862	0.23%
2022/07/01	1	26.75	9	26.50	26.10	-8	866	-0.92%
2022/06/30	5.2	27.19	5	26.90	26.80	0.2	861	0.02%
2022/06/29	9.1	28.59	6	28.68	28.55	3.1	851	0.36%
2022/06/28	0	0.00	1	28.55	29.05	-1	854	-0.12%
2022/06/27	5	28.95	0	0.00	29.05	5	858	0.58%
2022/06/24	6	28.80	9	28.86	28.90	-3	857	-0.35%
2022/06/23	0.1	27.70	1	28.00	27.80	-0.9	850	-0.11%
2022/06/22	6.1	28.85	0	0.00	27.70	6.1	866	0.70%
2022/06/21	7	28.63	11	28.13	29.10	-4	865	-0.46%
2022/06/20	7	28.20	1	27.80	27.40	6	870	0.69%
2022/06/17	2.6	29.76	2	30.20	29.40	0.6	849	0.07%
2022/06/16	7.4	31.38	3	32.05	30.50	4.4	842	0.52%
2022/06/15	13	33.97	13	34.26	33.15	0	826	0.00%
2022/06/14	8.1	34.64	6	35.35	34.00	2.1	832	0.26%
2022/06/13	7	35.65	7	35.96	35.60	0	836	0.00%
2022/06/10	1.1	36.02	0	0.00	36.65	1.1	839	0.13%
2022/06/09	4	36.75	0	0.00	36.80	4	843	0.48%
2022/06/08	3.2	40.46	5.1	40.13	40.10	-1.9	818	-0.23%
2022/06/07	1	39.75	3.1	39.95	39.95	-2.1	816	-0.25%
2022/06/06	3.3	39.96	2	40.50	39.95	1.3	821	0.16%
2022/06/02	3	39.58	1	39.70	39.75	2	827	0.24%
2022/06/01	5	39.76	4	39.63	39.65	1	841	0.12%
2022/05/31	2	38.80	7	39.35	39.60	-5	841	-0.59%
2022/05/30	5	38.41	7	38.44	38.95	-2	832	-0.24%
2022/05/27	1	37.03	5	37.43	37.70	-4	827	-0.48%
2022/05/26	1	37.30	1	37.00	36.60	0	832	0.00%
2022/05/25	1	36.65	4	36.75	36.85	-3	841	-0.36%
2022/05/24	1	37.05	5	36.90	36.40	-4	852	-0.47%
2022/05/23	0	0.00	2	37.65	37.20	-2	855	-0.23%
2022/05/20	0	38.10	0	0.00	37.75	0	871	0.00%
2022/05/19	2	37.15	2	36.88	37.75	0	882	0.00%
2022/05/18	1	37.85	2	38.08	38.00	-1	891	-0.11%
2022/05/17	3	37.70	0	0.00	37.80	3	905	0.33%
2022/05/16	0	0.00	1	38.55	37.25	-1	922	-0.11%
2022/05/13	3	37.02	3	37.02	37.10	0	949	0.00%
2022/05/12	4	36.33	1	36.15	36.15	3	961	0.31%
2022/05/11	5.1	37.54	2	38.00	37.30	3.1	969	0.32%
2022/05/10	2	37.75	0	0.00	38.10	2	1,026	0.19%
2022/05/09	3.2	37.57	0	0.00	37.10	3.2	1,122	0.29%
2022/05/06	4	38.59	0	0.00	39.50	4	1,222	0.33%
2022/05/05	4	41.30	1	41.50	40.95	3	1,255	0.24%
2022/04/29	0.2	40.05	8	39.76	39.75	-7.8	1,400	-0.56%
2022/04/28	0	0.00	3	39.72	39.55	-3	1,447	-0.21%
2022/04/27	5.2	39.26	7	39.07	39.55	-1.8	1,449	-0.12%
2022/04/25	3	40.97	0	0.00	41.05	3	1,447	0.21%
2022/04/22	4	42.05	0	0.00	42.05	4	1,454	0.27%
2022/04/21	2	42.88	1	43.15	42.55	1	1,461	0.07%
2022/04/20	1	42.60	2.1	42.46	42.65	-1.1	1,456	-0.08%
2022/04/19	0	0.00	2	41.90	42.00	-2	1,455	-0.14%
2022/04/18	4.1	40.93	0	0.00	40.95	4.1	1,462	0.28%
2022/04/15	5.3	41.10	16	40.99	41.25	-10.7	1,491	-0.72%
2022/04/14	0.1	42.20	0	0.00	42.20	0.1	1,554	0.01%
2022/04/13	5	42.10	1	42.45	42.35	4	1,564	0.26%
2022/04/11	7	41.98	2	41.65	41.30	5	1,573	0.32%
2022/04/08	5.1	42.98	1	42.70	42.75	4.1	1,575	0.26%
2022/04/07	7	43.28	2	42.95	42.80	5	1,584	0.32%
2022/04/06	4	44.40	1	44.70	44.35	3	1,577	0.19%
2022/04/01	2	44.85	3	44.82	45.35	-1	1,575	-0.06%
2022/03/31	5	45.28	0	0.00	45.20	5	1,579	0.32%
2022/03/30	0.2	46.24	6	45.83	45.80	-5.8	1,578	-0.37%
2022/03/29	3	45.48	3	45.53	45.40	0	1,579	0.00%
2022/03/28	3	45.53	2	45.28	45.95	1	1,581	0.06%
2022/03/25	8	46.05	13	45.97	45.40	-5	1,592	-0.31%
2022/03/24	34	47.38	9	47.21	47.25	25	1,583	1.58%
2022/03/23	24.2	47.26	9	46.99	47.45	15.2	1,588	0.96%
2022/03/22	3	45.63	3	45.77	46.05	0	1,579	0.00%
2022/03/21	5	45.29	51	45.81	45.90	-46	1,584	-2.90%
2022/03/18	23	44.79	49.4	44.80	45.45	-26.4	1,581	-1.67%
2022/03/17	22	43.88	17.3	43.99	44.15	4.7	1,603	0.29%
2022/03/16	27	43.07	33	43.29	43.35	-6	1,605	-0.37%
2022/03/15	0	0.00	3	42.15	42.20	-3	1,590	-0.19%
2022/03/14	9	42.59	14.5	42.44	42.85	-5.5	1,591	-0.35%
2022/03/11	6	41.52	6.2	41.06	41.60	-0.2	1,620	-0.01%
2022/03/10	10	40.84	22	40.85	41.10	-12	1,655	-0.72%
2022/03/09	44.7	40.98	5	41.27	40.75	39.7	1,643	2.41%
2022/03/08	28.1	41.52	17.1	41.56	41.50	10.9	1,641	0.67%
2022/03/07	6.6	42.18	10	42.13	42.00	-3.4	1,636	-0.21%
2022/03/04	8	43.53	6	43.73	43.55	2	1,624	0.12%
2022/03/03	7	44.91	4	44.50	44.40	3	1,623	0.18%
2022/03/02	24	44.30	20	44.10	44.40	4	1,624	0.25%
2022/03/01	9	42.87	36.4	44.20	44.55	-27.4	1,622	-1.69%
2022/02/25	26.4	42.77	11	42.37	42.75	15.4	1,612	0.95%
2022/02/24	10.1	43.00	9	43.32	42.85	1.1	1,591	0.07%
2022/02/23	3.1	44.07	9	43.18	44.20	-5.9	1,578	-0.37%
2022/02/22	12	43.28	16	43.35	43.10	-4	1,572	-0.25%
2022/02/21	4	43.95	2	44.03	44.45	2	1,558	0.13%
2022/02/18	12	44.72	15	44.97	44.80	-3	1,553	-0.19%
2022/02/17	7	44.47	9	44.67	44.30	-2	1,546	-0.13%
2022/02/16	3	44.85	6	45.00	45.30	-3	1,538	-0.20%
2022/02/15	15	44.26	19	44.66	44.30	-4	1,521	-0.26%
2022/02/14	27	43.26	1	43.40	42.90	26	1,489	1.75%
2022/02/11	12.1	44.73	7	44.57	44.75	5.1	1,479	0.34%
2022/02/10	40	45.10	18	45.01	45.20	22	1,471	1.50%
2022/02/09	68.2	45.94	107	46.09	46.75	-38.9	1,432	-2.71%	大賣/
2022/02/08	116.1	42.56	98	42.88	43.60	18.1	1,345	1.34%	大買/
2022/02/07	11.1	45.38	3	45.55	45.65	8.1	1,226	0.66%
2022/01/26	11.1	45.03	0	0.00	44.40	11.1	1,186	0.93%
2022/01/25	11.1	46.18	12.2	46.79	45.95	-1.1	1,133	-0.10%
2022/01/24	15.1	47.12	9	47.03	46.45	6.1	1,090	0.56%
2022/01/21	20.1	48.64	14	48.59	48.20	6.1	1,034	0.59%
2022/01/20	3	51.10	0	0.00	51.20	3	985	0.30%
2022/01/19	1	52.00	3	51.90	51.70	-2	978	-0.21%
2022/01/18	3	52.40	18.1	51.93	52.30	-15.1	973	-1.55%
2022/01/17	18	50.81	7.2	51.13	51.00	10.8	959	1.13%
2022/01/14	2.2	51.34	3.1	51.57	51.30	-1	949	-0.10%
2022/01/13	1	52.20	4.5	52.18	52.50	-3.4	948	-0.36%
2022/01/12	3	52.03	0.1	52.30	52.40	2.9	946	0.31%
2022/01/11	2.1	52.41	0.1	53.00	52.50	2	943	0.21%
2022/01/10	0	0.00	7.2	52.19	54.00	-7.2	932	-0.77%
2022/01/07	30.2	52.53	6	52.12	52.00	24.2	903	2.68%
2022/01/06	6	55.92	20	56.02	55.90	-14	827	-1.69%
2022/01/05	1	56.60	3	56.63	56.10	-2	819	-0.24%
2022/01/04	6	55.93	49	56.20	56.50	-43	817	-5.26%
2022/01/03	37	55.94	8	56.00	55.90	29	800	3.63%
2021/12/30	7	56.79	0.1	57.10	56.50	6.9	792	0.87%
2021/12/29	6	57.45	6	57.55	57.30	0	778	0.00%
2021/12/28	0	0.00	27	57.30	57.50	-27	774	-3.49%
2021/12/27	12	56.87	20	56.88	56.90	-8	779	-1.03%
2021/12/24	6.2	56.88	0	0.00	56.80	6.2	775	0.80%
2021/12/23	5.2	57.08	6.1	56.86	57.10	-0.8	771	-0.10%
2021/12/22	4.2	57.46	1	57.40	57.50	3.2	767	0.42%
2021/12/21	7.1	57.66	9	57.40	57.50	-1.9	761	-0.25%
2021/12/20	6	56.63	10	56.68	56.60	-4	742	-0.54%
2021/12/17	5	56.48	2	56.90	56.40	3	729	0.41%
2021/12/16	6	55.95	1	56.30	55.80	5	709	0.70%
2021/12/15	0.1	56.05	3.2	56.13	55.60	-3.1	701	-0.44%
2021/12/14	2	56.60	0.9	56.66	56.20	1.1	687	0.16%
2021/12/13	18.3	56.84	4	57.13	57.00	14.3	672	2.12%
2021/12/10	4	59.30	1	60.00	59.00	3	626	0.48%
2021/12/09	2	59.25	9.3	59.40	59.20	-7.3	607	-1.19%
2021/12/08	7	59.60	6	59.37	59.50	1	602	0.17%
2021/12/07	44.1	58.86	42	58.84	59.00	2.1	604	0.35%
2021/12/06	44.1	60.40	11.2	60.22	60.30	32.9	562	5.84%
2021/12/03	1	62.90	0	0.00	62.90	1	530	0.19%
2021/12/02	3	62.90	10.2	63.01	62.80	-7.2	523	-1.37%
2021/12/01	5.1	63.20	0	0.00	63.10	5.1	515	0.99%
2021/11/30	1.1	63.92	0	0.00	64.00	1.1	505	0.21%
2021/11/26	4.1	64.25	0	0.00	64.10	4.1	500	0.81%
2021/11/25	3	65.43	1	65.30	65.40	2	496	0.40%
2021/11/24	4	65.50	6	65.00	65.20	-2	494	-0.40%
2021/11/23	0	0.00	1	63.90	64.00	-1	491	-0.20%
2021/11/22	1.1	64.01	0	0.00	64.00	1.1	491	0.21%
2021/11/19	4	64.08	0	0.00	64.00	4	500	0.81%
2021/11/18	1	64.31	0	0.00	64.30	1	500	0.21%
2021/11/17	4	65.15	1	65.40	64.50	3	504	0.60%
2021/11/16	4	64.45	1.1	64.30	64.20	2.9	501	0.58%
2021/11/15	3	65.47	0	0.00	65.30	3	501	0.60%
2021/11/12	2	65.10	6	65.08	65.00	-4	510	-0.78%
2021/11/11	5	64.84	1	65.70	64.80	4	513	0.78%
2021/11/10	8	65.48	13	65.72	65.30	-5	519	-0.96%
2021/11/09	2	64.00	11	64.54	65.20	-9	517	-1.74%
2021/11/08	32.1	63.91	8.1	64.27	63.90	24	519	4.61%
2021/11/05	51.2	65.79	7	65.74	65.80	44.2	516	8.56%
2021/11/04	0	0.00	1	68.60	68.50	-1	549	-0.18%
2021/11/03	0	0.00	16	68.18	68.20	-16	563	-2.84%
2021/11/02	4	68.10	10	67.63	67.70	-6	573	-1.05%
2021/11/01	7	67.90	0	0.00	68.30	7	618	1.13%
2021/10/29	0	0.00	12.1	67.14	67.00	-12.1	663	-1.82%
2021/10/28	0	0.00	2	66.10	67.10	-2	668	-0.30%
2021/10/27	1	65.70	9	65.79	66.20	-8	670	-1.19%
2021/10/26	5	66.12	16	66.32	66.00	-11	687	-1.60%
2021/10/25	3	65.60	22	65.76	66.00	-19	700	-2.71%
2021/10/22	6.2	65.92	1	65.80	65.70	5.2	723	0.72%
2021/10/21	0	0.00	1	67.40	67.40	-1	734	-0.14%
2021/10/20	1	66.50	0	0.00	66.60	1	746	0.13%
2021/10/19	11	66.96	2	66.80	66.80	9	774	1.16%
2021/10/18	2	65.35	0	0.00	65.90	2	806	0.25%
2021/10/14	1.1	65.30	6	65.47	65.20	-4.9	897	-0.55%
2021/10/13	3	65.20	5	65.68	65.20	-2	934	-0.21%
2021/10/12	9.1	65.75	10	65.50	65.50	-0.9	947	-0.10%
2021/10/08	5	67.40	0	0.00	67.30	5	963	0.52%
2021/10/07	10.1	67.20	100	67.08	67.90	-90	990	-9.08%
2021/10/06	0.1	65.70	0	0.00	65.00	0.1	1,043	0.00%
2021/10/05	26	63.66	3	64.13	65.80	23	1,119	2.05%
2021/10/04	65.1	65.45	13.1	65.32	65.40	52	1,129	4.60%
2021/10/01	7	68.63	6	68.42	68.30	1	1,123	0.09%
2021/09/30	1.1	69.03	1	69.70	69.60	0.1	1,131	0.00%
2021/09/29	14	69.65	1	69.50	69.50	13	1,140	1.14%
2021/09/27	4	70.75	1	70.70	70.80	3	1,166	0.26%
2021/09/24	0.1	69.80	6	69.65	69.80	-5.9	1,184	-0.50%
2021/09/23	26.1	68.90	2	69.35	69.20	24.1	1,196	2.01%
2021/09/22	4	68.50	1	68.42	68.30	3	1,223	0.24%
2021/09/17	3	69.70	0	0.00	70.00	3	1,268	0.24%
2021/09/16	3.1	70.05	0	0.00	70.30	3.1	1,343	0.23%
2021/09/15	2	70.41	1	70.90	70.70	1	1,352	0.08%
2021/09/13	0.1	71.45	0	0.00	71.30	0.1	1,378	0.01%
2021/09/10	12	72.23	12	72.55	71.50	0	1,392	0.00%
2021/09/09	5	69.40	2	70.20	70.20	3	1,403	0.21%
2021/09/08	3	69.50	1	69.00	69.20	2	1,408	0.14%
2021/09/07	2	71.00	1	70.50	70.30	1	1,407	0.07%
2021/09/06	0.3	71.50	5	72.20	71.00	-4.8	1,413	-0.34%
2021/09/03	0.1	71.50	12	71.34	71.50	-12	1,420	-0.84%
2021/09/02	2	70.85	0.2	72.30	71.00	1.8	1,452	0.12%
2021/09/01	1	71.70	1	71.50	72.00	0	1,482	0.00%
2021/08/31	1	71.20	10	70.96	70.80	-9	1,499	-0.60%
2021/08/30	1	71.00	0	0.00	71.00	1	1,516	0.07%
2021/08/27	0	0.00	0.1	70.80	70.40	-0.1	1,534	-0.01%
2021/08/26	3	70.30	2	70.00	70.50	1	1,556	0.06%
2021/08/25	4.2	70.73	2	71.25	70.70	2.2	1,581	0.14%
2021/08/24	7.2	70.28	0	0.00	69.30	7.2	1,588	0.45%
2021/08/23	7.1	71.08	2	71.50	70.60	5.1	1,616	0.32%
2021/08/20	4.1	69.48	2	70.00	70.00	2.1	1,666	0.12%
2021/08/19	2.5	70.52	2	70.35	70.10	0.5	1,719	0.03%
2021/08/18	12.3	69.92	18	71.72	71.90	-5.7	1,756	-0.33%
2021/08/17	6	70.95	11	71.65	69.90	-5	1,766	-0.28%
2021/08/16	12	70.46	11	70.35	70.00	1	1,783	0.06%
2021/08/13	5	72.98	2	73.65	72.00	3	1,799	0.17%
2021/08/12	4	72.95	1	73.50	73.50	3	1,807	0.17%
2021/08/11	8	73.50	4	73.63	73.00	4	1,828	0.22%
2021/08/10	24.1	73.79	9	73.52	73.10	15.1	1,855	0.81%
2021/08/09	15.1	78.09	14	77.41	77.00	1.1	1,857	0.06%
2021/08/06	11.1	77.82	14	77.80	77.70	-2.9	1,905	-0.15%
2021/08/05	25	78.17	20	78.11	78.00	5	1,943	0.26%
2021/08/04	6	79.83	10.5	79.25	80.80	-4.5	2,001	-0.22%
2021/08/03	6	77.90	4.1	78.25	77.70	1.9	2,083	0.09%
2021/08/02	3	77.57	0	0.00	77.80	3	2,174	0.14%
2021/07/30	15	77.49	8	77.24	77.10	7	2,398	0.29%
2021/07/29	2.5	77.92	0	0.00	77.90	2.5	2,424	0.10%
2021/07/28	17.1	77.12	10	78.55	77.90	7.1	2,486	0.28%
2021/07/27	27.2	79.26	12	79.78	78.30	15.2	2,563	0.59%
2021/07/26	19	79.89	1	79.90	79.90	18	2,596	0.69%
2021/07/23	16	81.56	3	81.20	81.00	13	2,630	0.49%
2021/07/22	28.5	83.18	12	83.84	82.20	16.5	2,660	0.62%
2021/07/21	31	84.58	32.1	84.76	84.40	-1.1	2,646	-0.04%
2021/07/20	19.1	82.95	11.5	83.68	83.60	7.7	2,616	0.29%
2021/07/19	27	83.41	18	84.08	84.30	9	2,597	0.35%
2021/07/16	2	83.30	15.5	83.25	83.50	-13.5	2,611	-0.52%
2021/07/15	8	82.19	23	82.88	83.00	-15	2,618	-0.57%
2021/07/14	11	82.15	11.1	82.63	82.00	-0.1	2,642	0.00%
2021/07/13	9	83.36	26.4	83.99	83.40	-17.4	2,758	-0.63%
2021/07/12	48	82.91	40.1	82.85	82.30	7.9	2,754	0.29%
2021/07/09	6	79.40	11	78.62	78.50	-5	2,721	-0.19%
2021/07/08	14.1	77.85	11.2	77.93	78.30	2.9	2,792	0.10%
2021/07/07	23	78.01	2	77.95	77.90	21	2,886	0.73%
2021/07/06	16	78.79	1.6	78.60	78.60	14.4	3,050	0.47%
2021/07/05	8	79.33	5	79.50	79.10	3	3,159	0.09%
2021/07/02	0	0.00	13	78.69	78.90	-13	3,225	-0.40%
2021/07/01	26.6	78.23	6.5	77.87	77.60	20.1	3,285	0.61%
2021/06/30	1	79.49	11.1	79.05	78.90	-10.1	3,422	-0.30%
2021/06/29	4.2	79.83	3	80.33	79.20	1.2	3,595	0.03%
2021/06/28	16	80.82	20.1	81.00	80.50	-4.1	3,608	-0.11%
2021/06/25	33	82.18	32.6	81.95	82.20	0.4	3,582	0.01%
2021/06/24	5	78.92	7	78.97	78.80	-2	3,551	-0.06%
2021/06/23	0	0.00	16	78.32	78.60	-16	3,572	-0.45%
2021/06/22	12	77.83	0	0.00	76.60	12	3,572	0.34%
2021/06/21	20	77.46	5.3	78.09	77.30	14.7	3,597	0.41%
2021/06/18	7	78.93	21	78.62	78.90	-14	3,625	-0.39%
2021/06/17	0	0.00	5	77.30	77.40	-5	3,644	-0.14%
2021/06/16	0	0.00	4	77.25	76.60	-4	3,757	-0.11%
2021/06/15	4	77.08	1.1	77.85	77.00	2.9	3,802	0.08%
2021/06/11	1	77.30	1	77.60	77.00	0	3,897	0.00%
2021/06/10	35.5	77.58	23	76.77	76.60	12.5	4,079	0.31%
2021/06/09	7	78.99	17	79.35	79.60	-10	4,120	-0.24%
2021/06/08	2	78.55	5	79.06	78.90	-3	4,263	-0.07%
2021/06/07	20	79.41	8	78.30	78.20	12	4,623	0.26%
2021/06/04	6	78.12	23.2	78.76	79.20	-17.2	4,762	-0.36%
2021/06/03	28	78.57	28.4	78.34	78.30	-0.4	4,759	-0.01%
2021/06/02	35	79.78	22.2	79.86	79.70	12.8	4,767	0.27%
2021/06/01	3	78.07	6.2	78.51	78.70	-3.2	4,753	-0.07%
2021/05/31	12	77.63	5	78.16	77.40	7	4,755	0.15%
2021/05/28	21.1	77.55	29.3	77.61	78.00	-8.2	4,749	-0.17%
2021/05/27	21	75.88	39	75.42	77.00	-18	4,796	-0.38%
2021/05/26	17.1	72.92	30	72.94	73.00	-12.9	4,784	-0.27%
2021/05/25	18	70.51	4	71.10	70.30	14	4,789	0.29%
2021/05/24	18	69.23	23	69.69	69.50	-5	4,793	-0.10%
2021/05/21	23	68.34	17.5	69.33	70.10	5.5	4,842	0.11%
2021/05/20	4.1	66.83	17	67.34	66.60	-13	4,882	-0.27%
2021/05/19	21.5	66.23	16.5	67.13	67.00	5	5,007	0.10%
2021/05/18	16.1	64.80	13	66.61	67.20	3.1	5,222	0.06%
2021/05/17	19.4	65.96	16	64.14	63.10	3.4	5,225	0.07%
2021/05/14	20	71.59	27	71.83	70.10	-7	5,210	-0.13%
2021/05/13	13.3	67.13	28	67.08	68.60	-14.7	5,213	-0.28%
2021/05/12	20.1	68.64	56.5	66.81	67.40	-36.4	5,194	-0.70%
2021/05/11	62.3	72.44	35	73.44	71.50	27.3	5,147	0.53%
2021/05/10	54	79.15	52	79.65	78.80	2	5,120	0.04%
2021/05/07	87.2	77.61	57	77.56	78.30	30.2	5,115	0.59%
2021/05/06	24	83.60	1.3	83.73	83.60	22.7	4,894	0.46%
2021/05/05	37	94.91	9.1	94.35	92.80	27.9	4,875	0.57%
2021/05/04	26.2	92.40	21.1	93.90	94.20	5.2	4,813	0.11%
2021/05/03	5.2	93.41	38.1	93.77	91.50	-32.8	4,735	-0.69%
2021/04/29	15	93.73	6	93.85	94.00	9	4,693	0.19%
2021/04/28	30	92.01	23.1	93.13	93.40	6.9	4,658	0.15%
2021/04/27	2	90.00	3	90.43	90.30	-1	4,653	-0.02%
2021/04/26	1	89.80	12.1	89.97	90.30	-11.1	4,689	-0.24%
2021/04/23	7	87.94	4	88.60	88.70	3	4,705	0.06%
2021/04/22	13	88.95	26.1	88.66	88.00	-13.1	4,700	-0.28%
2021/04/21	4	89.73	7.5	90.77	89.80	-3.5	4,659	-0.08%
2021/04/20	10.1	88.83	10	89.45	89.00	0.1	4,653	0.00%
2021/04/19	84.1	89.81	36.1	89.43	89.00	48	4,635	1.04%
2021/04/16	5	94.82	27	95.02	95.30	-22	4,540	-0.48%
2021/04/15	9	92.79	9	92.70	93.50	0	4,499	0.00%
2021/04/14	32	90.72	16.3	90.11	90.80	15.7	4,471	0.35%
2021/04/13	25.1	94.23	23	93.90	92.00	2.1	4,402	0.05%
2021/04/12	63	97.46	35	98.58	95.90	28	4,308	0.65%
2021/04/09	25	105.98	36	106.28	106.50	-11	4,142	-0.27%
2021/04/08	6.1	101.80	18	102.22	103.50	-11.9	4,036	-0.29%
2021/04/07	22	100.23	43	100.90	99.60	-21	3,966	-0.53%
2021/04/06	47.3	98.74	43	99.92	100.00	4.3	3,914	0.11%
2021/04/01	19.1	97.83	67	98.73	98.00	-47.9	3,769	-1.27%
2021/03/31	5	95.26	10	95.53	94.30	-5	3,590	-0.14%
2021/03/30	3	94.93	8	95.08	95.20	-5	3,562	-0.14%
2021/03/29	7	94.90	19.1	94.79	95.30	-12.1	3,595	-0.34%
2021/03/26	5	93.14	4	94.70	92.60	1	3,589	0.03%
2021/03/25	1	92.80	11	93.42	93.20	-10	3,564	-0.28%
2021/03/24	4	93.18	8.4	93.91	93.50	-4.4	3,561	-0.12%
2021/03/23	14.4	92.44	20	93.18	93.50	-5.6	3,565	-0.16%
2021/03/22	13.1	91.89	12.1	91.72	91.60	1	3,532	0.03%
2021/03/19	36	94.69	29	95.10	93.40	7	3,513	0.20%
2021/03/18	14	94.56	25	94.65	94.90	-11	3,434	-0.32%
2021/03/17	28	93.76	32	94.23	93.20	-4	3,405	-0.12%
2021/03/16	44.6	94.71	75.2	94.90	92.50	-30.6	3,349	-0.91%
2021/03/15	31.1	92.28	41.5	92.25	92.60	-10.4	3,179	-0.33%
2021/03/12	44.7	92.98	55	92.75	92.00	-10.4	3,144	-0.33%
2021/03/11	131.2	90.73	164.1	91.20	93.40	-32.9	3,004	-1.10%	大買/大賣/
2021/03/10	29.3	86.46	74.5	86.70	86.70	-45.2	2,639	-1.71%
2021/03/09	11	82.96	8	83.65	82.60	3	2,491	0.12%
2021/03/08	32	83.31	31	83.84	83.60	1	2,485	0.04%
2021/03/05	11	81.19	12.3	82.24	81.90	-1.3	2,459	-0.05%
2021/03/04	23	81.53	11	81.73	81.80	12	2,459	0.49%
2021/03/03	22	82.54	15.3	82.26	82.10	6.7	2,462	0.27%
2021/03/02	17.5	83.74	21.2	84.34	83.90	-3.7	2,444	-0.15%
2021/02/26	10	81.19	4.1	81.55	81.20	5.9	2,359	0.25%
2021/02/25	38	83.51	18	83.14	82.70	20	2,325	0.86%
2021/02/24	8	83.04	10	82.96	83.20	-2	2,288	-0.09%
2021/02/23	33.2	84.58	19	83.71	83.20	14.2	2,268	0.63%
2021/02/22	35	86.86	23.5	86.79	86.70	11.5	2,208	0.52%
2021/02/19	58	87.47	57	88.17	88.00	1	2,162	0.05%
2021/02/18	80	82.27	89	84.17	86.10	-9	2,051	-0.44%
2021/02/17	20	78.63	11	79.20	79.10	9	1,811	0.50%
2021/02/05	11	77.82	13	77.91	77.70	-2	1,774	-0.11%
2021/02/04	3	76.40	31.1	78.10	78.20	-28.1	1,752	-1.60%
2021/02/03	10	76.51	13	77.08	75.90	-3	1,730	-0.17%
2021/02/02	34	76.98	26	77.02	76.80	8	1,850	0.43%
2021/02/01	13.1	77.26	38	77.50	78.30	-24.9	1,833	-1.36%
2021/01/29	25	76.72	25	76.81	73.60	0	1,749	0.00%
2021/01/28	3	74.93	2.1	75.11	74.70	0.9	1,688	0.05%
2021/01/27	6	75.48	7	75.47	75.80	-1	1,714	-0.06%
2021/01/26	2	75.05	1	74.10	74.10	1	1,710	0.06%
2021/01/25	1.2	75.25	8	74.85	75.40	-6.8	1,731	-0.39%
2021/01/22	2	73.35	5	73.20	73.60	-3	1,720	-0.17%
2021/01/21	10	73.34	5	72.50	73.60	5	1,722	0.29%
2021/01/20	29	74.96	36	74.73	73.30	-7	1,713	-0.41%
2021/01/19	28	78.48	13	78.24	77.60	15	1,667	0.90%
2021/01/18	1	77.20	9	76.92	77.30	-8	1,623	-0.49%
2021/01/15	0	0.00	3	75.03	75.30	-3	1,605	-0.19%
2021/01/14	6	76.10	16	76.26	76.00	-10	1,609	-0.62%
2021/01/13	3	76.40	9	75.77	75.90	-6	1,617	-0.37%
2021/01/12	7	75.16	26	75.71	76.00	-19	1,637	-1.16%
2021/01/11	35	75.83	28	75.86	75.20	7	1,631	0.43%
2021/01/08	8	74.33	0	0.00	73.90	8	1,625	0.49%
2021/01/07	3	73.70	14	73.70	73.70	-11	1,657	-0.66%
2021/01/06	11	72.82	9	72.31	72.40	2	1,664	0.12%
2021/01/05	7	73.21	7	73.09	73.10	0	1,669	0.00%
2021/01/04	10	72.69	8	73.21	73.30	2	1,693	0.12%
2020/12/31	15	73.11	15	72.83	72.80	0	1,707	0.00%
2020/12/30	3	72.37	4	73.13	73.90	-1	1,723	-0.06%
2020/12/29	13.1	72.29	1	71.90	71.90	12.1	1,753	0.69%
2020/12/28	7	72.69	4	72.68	72.50	3	1,759	0.17%
2020/12/25	5	73.36	1	73.60	73.20	4	1,764	0.23%
2020/12/24	1	73.50	1	73.60	73.50	0	1,783	0.00%
2020/12/23	24	73.37	18	72.73	72.70	6	1,805	0.33%
2020/12/22	25	76.09	13	74.74	74.50	12	1,821	0.66%
2020/12/21	8.2	77.88	7.1	77.76	77.80	1.1	1,846	0.06%
2020/12/18	8	78.13	10	78.28	78.20	-2	1,879	-0.11%
2020/12/17	18.3	78.28	19.4	78.58	77.50	-1.1	1,914	-0.05%
2020/12/16	1	77.60	4	77.50	77.30	-3	1,910	-0.16%
2020/12/15	24	77.62	2.1	78.09	76.70	21.9	1,952	1.12%
2020/12/14	17.1	78.45	53	78.53	78.40	-35.9	2,041	-1.76%
2020/12/11	14	77.22	6	77.32	76.80	8	2,073	0.39%
2020/12/10	23	77.02	39	77.06	77.00	-16	2,096	-0.76%
2020/12/09	16	74.55	9	74.53	75.20	7	2,129	0.33%
2020/12/08	11.1	73.31	7	72.83	75.00	4.1	2,182	0.19%
2020/12/07	28	73.79	25	73.92	73.30	3	2,380	0.13%
2020/12/04	5.2	76.01	13	76.03	76.00	-7.8	2,514	-0.31%
2020/12/03	5	76.10	2	76.80	76.50	3	2,560	0.12%
2020/12/02	7	76.73	14	76.52	76.40	-7	2,614	-0.27%
2020/12/01	8.1	76.98	5	77.18	77.00	3.1	2,723	0.11%
2020/11/30	21	78.06	31	77.82	77.50	-10	2,870	-0.35%
2020/11/27	4	78.48	16	78.50	78.30	-12	2,987	-0.40%
2020/11/26	15.1	77.82	5	77.96	77.80	10.1	3,242	0.31%
2020/11/25	19	77.88	4	78.45	77.70	15	3,583	0.42%
2020/11/24	12	77.45	13	77.48	77.30	-1	3,715	-0.03%
2020/11/23	7.1	77.67	4	77.68	77.70	3.1	3,734	0.08%
2020/11/20	2.1	77.01	24	77.01	77.80	-21.9	3,763	-0.58%
2020/11/19	5	77.62	1	77.20	77.20	4	3,872	0.10%
2020/11/18	15	76.99	17	77.52	77.30	-2	4,010	-0.05%
2020/11/17	13	75.95	9	76.40	75.80	4	4,038	0.10%
2020/11/16	1	77.20	6	77.40	77.40	-5	4,107	-0.12%
2020/11/13	17	77.06	8	77.19	77.20	9	4,203	0.21%
2020/11/12	18	78.34	7	77.74	77.70	11	4,252	0.26%
2020/11/11	14	77.84	30	77.85	78.30	-16	4,291	-0.37%
2020/11/10	120	77.31	25	77.60	76.70	95	4,273	2.22%	大買/
2020/11/09	6	82.08	18	82.09	82.30	-12	4,175	-0.29%
2020/11/06	15	79.38	5	79.76	79.50	10	4,180	0.24%
2020/11/05	16	79.88	6	79.80	79.70	10	4,228	0.24%
2020/11/04	23	80.90	25	81.18	81.90	-2	4,341	-0.05%
2020/11/03	7	78.49	10	79.23	79.30	-3	4,375	-0.07%
2020/11/02	31	77.86	10	77.46	77.30	21	4,446	0.47%
2020/10/30	11	79.89	5	80.08	80.10	6	4,523	0.13%
2020/10/29	2	79.75	5	80.00	80.40	-3	4,831	-0.06%
2020/10/28	7	80.93	4	81.15	80.60	3	4,990	0.06%
2020/10/27	0	0.00	6	80.07	80.30	-6	5,037	-0.12%
2020/10/26	5	81.48	3	81.77	80.60	2	5,077	0.04%
2020/10/23	7	81.99	10	82.06	82.10	-3	5,132	-0.06%
2020/10/22	6	79.37	10	79.12	80.20	-4	5,201	-0.08%
2020/10/21	10	80.28	9	80.10	80.10	1	5,285	0.02%
2020/10/20	7	79.86	1	80.10	80.10	6	5,537	0.11%
2020/10/19	0	0.00	2	81.95	81.20	-2	5,550	-0.04%
2020/10/16	28	81.99	21	81.27	80.80	7	5,625	0.12%
2020/10/15	37	83.68	23	83.38	83.00	14	5,718	0.24%
2020/10/14	15	86.58	6	86.67	86.30	9	5,697	0.16%
2020/10/13	6	84.02	6	85.17	85.20	0	5,700	0.00%
2020/10/12	18	85.97	9	85.61	85.10	9	5,708	0.16%
2020/10/08	1	85.40	0	0.00	85.90	1	5,754	0.02%
2020/10/07	23	86.07	20	86.13	86.10	3	5,774	0.05%
2020/10/06	25	86.84	26	86.98	87.40	-1	5,817	-0.02%
2020/10/05	2	84.05	14	84.02	84.50	-12	5,843	-0.21%
2020/09/30	18	81.72	2	81.90	82.50	16	5,840	0.27%
2020/09/29	12.1	82.32	10	81.76	81.30	2.1	5,862	0.04%
2020/09/28	12.2	82.22	10	81.56	82.40	2.2	5,873	0.04%
2020/09/25	25	80.30	20	79.42	79.00	5	5,884	0.08%
2020/09/24	36	83.45	36	82.96	82.20	0	5,847	0.00%
2020/09/23	10	85.40	7	85.37	85.90	3	5,840	0.05%
2020/09/22	7	87.31	7	87.97	87.10	0	5,868	0.00%
2020/09/21	6	88.13	7	88.51	87.50	-1	5,867	-0.02%
2020/09/18	22	87.65	21	87.27	88.30	1	5,862	0.02%
2020/09/17	47.1	86.83	27	88.09	86.20	20.1	5,831	0.34%
2020/09/16	35	90.22	17	90.97	89.00	18	5,752	0.31%
2020/09/15	19	91.46	8	91.70	91.50	11	5,736	0.19%
2020/09/14	30	89.78	26	89.70	90.70	4	5,758	0.07%
2020/09/11	44	91.68	45	92.54	91.30	-1	5,721	-0.02%
2020/09/10	127	94.50	79	93.66	92.60	48	5,703	0.84%	大買/
2020/09/09	57	97.36	80	97.29	97.00	-23	5,681	-0.40%
2020/09/08	39	95.07	10	94.88	94.20	29	5,669	0.51%
2020/09/07	22	95.49	29	95.87	94.00	-7	5,679	-0.12%
2020/09/04	44	96.03	55	96.45	96.30	-11	5,677	-0.19%
2020/09/03	39	99.26	65	99.53	99.00	-26	5,592	-0.46%
2020/09/02	126	97.97	110.3	98.33	97.20	15.7	5,483	0.29%	大買/大賣/
2020/09/01	154	98.80	110.2	98.87	97.30	43.8	5,390	0.81%	大買/大賣/
2020/08/31	127	97.03	159	97.90	100.50	-32	5,159	-0.62%	大買/大賣/
2020/08/28	32	91.92	69	91.68	91.50	-37	4,848	-0.76%
2020/08/27	2	89.55	15	89.96	89.10	-13	4,882	-0.27%
2020/08/26	6	90.03	20	89.64	89.70	-14	4,910	-0.29%
2020/08/25	54	90.22	43.5	91.03	90.30	10.5	4,936	0.21%
2020/08/24	32	91.16	59.2	90.45	91.80	-27.2	4,898	-0.56%
2020/08/21	4.3	84.47	21	86.17	86.00	-16.7	4,829	-0.35%
2020/08/20	54	84.11	102	84.70	83.00	-48	4,863	-0.99%	大賣/
2020/08/19	62	89.87	36	90.01	88.00	26	4,959	0.52%
2020/08/18	33	88.95	58	89.05	87.80	-25	5,041	-0.50%
2020/08/17	43	87.43	35	86.76	88.30	8	5,078	0.16%
2020/08/14	1.5	85.93	31	85.98	85.40	-29.5	5,131	-0.57%
2020/08/13	59	85.64	35	86.27	85.50	24	5,137	0.47%
2020/08/12	40	84.20	21	84.46	84.30	19	5,126	0.37%
2020/08/11	23	86.62	26	86.21	84.70	-3	5,144	-0.06%
2020/08/10	131	89.31	122	88.10	86.90	9	5,118	0.18%	大買/大賣/
2020/08/07	55.2	89.77	58.1	89.79	91.00	-2.9	5,029	-0.06%
2020/08/06	40.1	90.27	38	90.22	89.20	2.1	5,064	0.04%
2020/08/05	43	90.23	65	90.02	90.00	-22	5,118	-0.43%
2020/08/04	177	88.98	276	88.78	90.00	-99	5,081	-1.95%	大買/大賣/
2020/08/03	169	85.84	67.2	85.49	86.80	101.8	4,878	2.09%	大買/鉅額交易
2020/07/31	68	81.92	23	81.28	80.50	45	4,986	0.90%
2020/07/30	22	79.25	5	79.94	80.00	17	5,023	0.34%
2020/07/29	13	79.88	12	80.08	78.70	1	5,046	0.02%
2020/07/28	44.5	80.75	85	80.15	78.60	-40.5	5,072	-0.80%
2020/07/27	56	85.38	45	83.84	84.10	11	5,221	0.21%
2020/07/24	131	85.56	148	85.88	85.70	-17	5,315	-0.32%	大買/大賣/
2020/07/23	31	82.01	12	82.01	83.00	19	5,285	0.36%
2020/07/22	28.2	82.99	33	82.69	83.20	-4.8	5,397	-0.09%
2020/07/21	29.1	80.98	48	80.95	81.90	-18.9	5,366	-0.35%
2020/07/20	10	73.86	10	75.13	76.00	0	5,343	0.00%
2020/07/17	14	76.14	7	75.91	75.20	7	5,418	0.13%
2020/07/16	8	77.74	3	78.17	77.70	5	5,625	0.09%
2020/07/15	18	78.29	10	78.66	78.80	8	5,822	0.14%
2020/07/14	17	77.86	6	78.50	76.10	11	5,907	0.19%
2020/07/13	6	80.53	36	80.38	80.90	-30	5,984	-0.50%
2020/07/10	38	78.27	17	78.28	77.40	21	6,003	0.35%
2020/07/09	5	80.84	3	80.83	80.80	2	5,988	0.03%
2020/07/08	6	80.87	10	81.57	81.10	-4	5,984	-0.07%
2020/07/07	13	79.98	9	80.17	79.80	4	5,967	0.07%
2020/07/06	13	81.12	14	80.86	81.50	-1	5,969	-0.02%
2020/07/03	20.1	79.11	12	79.93	78.90	8.1	5,959	0.14%
2020/07/02	31.1	80.24	6	81.08	79.90	25.1	5,955	0.42%
2020/07/01	36	78.58	35	78.69	79.30	1	5,920	0.02%
2020/06/30	18	79.54	2	78.60	79.10	16	5,862	0.27%
2020/06/29	19.2	80.26	6	80.28	80.00	13.2	5,830	0.23%
2020/06/24	14.2	81.94	16	82.04	81.90	-1.9	5,822	-0.03%
2020/06/23	17	82.09	13	82.44	82.30	4	5,828	0.07%
2020/06/22	37.3	83.62	26	83.88	82.60	11.3	5,826	0.19%
2020/06/19	29.1	86.74	28	87.11	85.90	1.1	5,806	0.02%
2020/06/18	6	85.18	7	85.29	85.50	-1	5,780	-0.02%
2020/06/17	14.3	85.12	7	85.34	84.50	7.3	5,766	0.13%
2020/06/16	93	86.37	67	86.23	86.20	26	5,763	0.45%
2020/06/15	33	81.87	48	82.20	84.00	-15	5,562	-0.27%
2020/06/12	18	79.81	45	79.01	80.70	-27	5,423	-0.50%
2020/06/11	16	79.19	15	80.03	78.30	1	5,378	0.02%
2020/06/10	5	80.42	6	80.97	80.70	-1	5,368	-0.02%
2020/06/09	12	80.39	4	81.43	80.10	8	5,378	0.15%
2020/06/08	16	80.51	11	80.47	80.00	5	5,365	0.09%
2020/06/05	25	81.00	26	80.92	81.10	-1	5,338	-0.02%
2020/06/04	23	80.36	22	80.53	80.50	1	5,307	0.02%
2020/06/03	100	82.63	78	82.56	80.50	22	5,293	0.42%
2020/06/02	19	79.73	30	79.89	80.50	-11	5,126	-0.21%
2020/06/01	32	79.63	31	79.48	79.10	1	5,126	0.02%
2020/05/29	22	78.97	44	78.96	80.40	-22	5,101	-0.43%
2020/05/28	32	78.83	31	79.58	77.60	1	5,040	0.02%
2020/05/27	28	78.21	45	78.28	79.00	-17	4,977	-0.34%
2020/05/26	127	78.56	109	78.99	77.20	18	4,919	0.37%	大買/大賣/
2020/05/25	62	77.31	76	77.59	77.90	-14	4,729	-0.30%
2020/05/22	26	74.47	36	74.72	74.20	-10	4,554	-0.22%
2020/05/21	33	73.01	35	73.04	74.20	-2	4,462	-0.04%
2020/05/20	8	70.90	15	71.03	70.80	-7	4,358	-0.16%
2020/05/19	18	70.80	14	70.66	70.40	4	4,342	0.09%
2020/05/18	6	70.62	21	71.17	70.90	-15	4,309	-0.35%
2020/05/15	20	69.16	4	68.85	68.50	16	4,249	0.38%
2020/05/14	22.1	70.13	25	70.42	69.10	-2.9	4,212	-0.07%
2020/05/13	45	72.04	38	72.34	72.10	7	4,160	0.17%
2020/05/12	19	70.49	18	70.62	69.90	1	4,062	0.02%
2020/05/11	17	73.60	21	73.65	73.00	-4	3,921	-0.10%
2020/05/08	26	76.50	18	76.51	74.80	8	3,852	0.21%
2020/05/07	51	76.54	71	76.68	76.00	-20	3,739	-0.53%
2020/05/06	21	73.21	18	73.56	73.10	3	3,472	0.09%
2020/05/05	26.1	72.32	24	72.51	71.60	2.1	3,392	0.06%
2020/05/04	22	71.96	17	72.37	72.10	5	3,337	0.15%
2020/04/30	100	74.45	78	75.03	72.20	22	3,268	0.67%
2020/04/29	63	71.22	78	70.80	73.00	-15	3,049	-0.49%
2020/04/28	73	68.83	75	69.08	68.50	-2	2,870	-0.07%
2020/04/27	41	66.55	42	66.73	68.20	-1	2,663	-0.04%
2020/04/24	35	62.37	33	62.94	62.00	2	2,505	0.08%
2020/04/23	29	65.96	18	65.43	63.80	11	2,445	0.45%
2020/04/22	12	63.85	11	64.23	65.20	1	2,337	0.04%
2020/04/21	59	65.62	84	65.30	64.10	-25	2,246	-1.11%
2020/04/20	68	63.42	70	63.31	66.50	-2	2,019	-0.10%
2020/04/17	43	59.88	42	60.04	60.50	1	1,803	0.06%
2020/04/16	27	54.49	37	54.61	56.70	-10	1,665	-0.60%
2020/04/15	26	52.13	23	52.10	51.60	3	1,562	0.19%
2020/04/14	12	47.49	33	47.43	50.00	-21	1,482	-1.42%
2020/04/13	6	45.73	12	45.61	45.50	-6	1,435	-0.42%
2020/04/10	21	44.74	9	44.64	44.60	12	1,417	0.85%
2020/04/09	24	45.10	9	45.35	44.95	15	1,398	1.07%
2020/04/08	9	44.40	11	44.48	45.30	-2	1,361	-0.15%
2020/04/07	11	43.00	5	42.89	43.10	6	1,334	0.45%
2020/04/06	5	41.47	14	42.25	42.15	-9	1,301	-0.69%
2020/04/01	4	41.73	12	42.08	42.10	-8	1,277	-0.63%
2020/03/31	1	41.70	11	42.20	42.05	-10	1,269	-0.79%
2020/03/30	1	40.10	16	40.69	42.50	-15	1,255	-1.19%
2020/03/27	7	42.18	5	42.47	41.40	2	1,248	0.16%
2020/03/26	2	41.48	4	41.70	41.80	-2	1,237	-0.16%
2020/03/25	9	41.36	8	41.76	41.15	1	1,213	0.08%
2020/03/24	13.3	39.36	19	38.30	39.15	-5.7	1,178	-0.48%
2020/03/23	9	36.11	9	36.27	36.00	0	1,139	0.00%
2020/03/20	48	40.82	54	40.40	40.00	-6	1,120	-0.54%
2020/03/19	23	40.59	0	0.00	40.45	23	1,087	2.12%
2020/03/18	22	45.38	19	45.49	44.90	3	1,088	0.28%
2020/03/17	11.1	44.37	10	45.36	44.60	1.1	1,085	0.10%
2020/03/16	26	46.63	28	46.40	45.60	-2	1,065	-0.19%
2020/03/13	19	44.92	18	44.91	44.90	1	1,034	0.10%
2020/03/12	23.5	50.43	16	50.97	49.85	7.5	1,002	0.74%
2020/03/11	14.1	55.70	11	55.62	54.30	3.1	973	0.32%
2020/03/10	18	54.22	24	54.18	56.10	-6	967	-0.62%
2020/03/09	12	56.22	8	56.60	55.20	4	954	0.42%
2020/03/06	27	59.77	16	59.59	59.30	11	936	1.17%
2020/03/05	42	60.63	32	60.96	61.00	10	972	1.03%
2020/03/04	29	56.97	42	56.83	57.50	-13	928	-1.40%
2020/03/03	8	54.70	1	55.00	54.00	7	895	0.78%
2020/03/02	7	53.74	13	54.35	53.80	-6	889	-0.67%
2020/02/27	21	58.77	8	57.83	56.80	13	923	1.41%
2020/02/26	4	59.90	0	0.00	59.80	4	938	0.43%
2020/02/25	2	60.10	2	59.50	60.60	0	937	0.00%
2020/02/24	10	60.76	0	0.00	60.80	10	943	1.06%
2020/02/21	18	61.88	8	62.16	62.00	10	940	1.06%
2020/02/20	6	62.42	20	62.72	61.80	-14	943	-1.48%
2020/02/19	2	61.50	5	61.52	61.30	-3	946	-0.32%
2020/02/18	5	60.80	1	60.70	60.90	4	958	0.42%
2020/02/17	4	60.90	1	60.90	60.90	3	966	0.31%
2020/02/14	1	61.40	0	0.00	61.40	1	984	0.10%
2020/02/13	1	61.60	1	62.30	61.80	0	1,009	0.00%
2020/02/12	2	61.70	3	61.97	61.90	-1	1,061	-0.09%
2020/02/11	2	61.45	6	61.98	60.80	-4	1,158	-0.35%
2020/02/10	6	60.87	5	60.52	61.00	1	1,190	0.08%
2020/02/07	6	61.65	27	61.62	61.80	-21	1,212	-1.73%
2020/02/06	1	62.20	9	62.91	63.60	-8	1,221	-0.65%
2020/02/05	2	62.15	1	63.20	61.70	1	1,229	0.08%
2020/02/04	2.1	61.66	13	62.38	63.00	-10.9	1,220	-0.89%
2020/02/03	26.4	60.75	25	60.21	59.60	1.4	1,210	0.12%
2020/01/31	12.1	64.72	9	65.83	65.00	3.1	1,200	0.26%
2020/01/30	27	66.41	48	66.89	65.70	-21	1,207	-1.74%
2020/01/20	3	71.07	4	71.58	71.80	-1	1,185	-0.08%
2020/01/17	8	71.39	2	71.90	71.10	6	1,184	0.51%
2020/01/16	5	71.32	0	0.00	72.00	5	1,181	0.42%
2020/01/15	4	71.53	0	0.00	72.00	4	1,184	0.34%
2020/01/14	4	71.85	0	0.00	71.80	4	1,186	0.34%
2020/01/13	5	71.88	7	72.20	72.00	-2	1,186	-0.17%
2020/01/10	3	71.30	1	72.60	72.50	2	1,189	0.17%
2020/01/09	13	72.05	17	72.08	72.20	-4	1,174	-0.34%
2020/01/08	4	68.95	1	69.10	69.00	3	1,175	0.26%
2020/01/07	3	70.20	0	0.00	69.90	3	1,188	0.25%
2020/01/06	7	71.04	4	71.05	70.40	3	1,199	0.25%
2020/01/03	3	72.17	1	72.60	71.70	2	1,218	0.16%
2020/01/02	4	72.20	1	72.20	72.00	3	1,236	0.24%
2019/12/31	1	71.20	3	71.37	71.40	-2	1,242	-0.16%
2019/12/30	1	71.50	3	71.40	71.10	-2	1,257	-0.16%
2019/12/27	0	0.00	9	71.40	71.30	-9	1,276	-0.71%
2019/12/26	2	71.35	3	71.57	71.20	-1	1,307	-0.08%
2019/12/25	1	71.00	1	70.90	71.00	0	1,355	0.00%
2019/12/24	5	70.38	5	70.86	70.10	0	1,462	0.00%
2019/12/23	25	70.86	11	70.37	70.20	14	1,565	0.89%
2019/12/20	2.3	72.14	0	0.00	72.00	2.3	1,578	0.15%
2019/12/19	7	72.93	1	72.70	72.80	6	1,575	0.38%
2019/12/18	0	0.00	2	73.15	73.00	-2	1,581	-0.13%
2019/12/17	3	73.20	0	0.00	73.10	3	1,637	0.18%
2019/12/16	6.1	72.84	8	74.10	73.90	-1.9	1,645	-0.12%
2019/12/13	16	73.43	3	73.30	72.60	13	1,638	0.79%
2019/12/12	29.2	74.37	16	73.90	73.90	13.2	1,630	0.81%
2019/12/11	11	75.27	8	75.38	75.10	3	1,620	0.19%
2019/12/10	17	75.35	27	74.24	76.00	-10	1,625	-0.62%
2019/12/09	7	75.31	2	75.05	75.40	5	1,616	0.31%
2019/12/06	10	76.06	6	76.03	76.00	4	1,635	0.24%
2019/12/05	1	75.50	0	0.00	75.40	1	1,651	0.06%
2019/12/04	2	74.95	1	74.90	74.80	1	1,698	0.06%
2019/12/03	5	74.80	17	75.16	75.00	-12	1,710	-0.70%
2019/12/02	51	75.28	32	75.80	74.90	19	1,710	1.11%
2019/11/29	7	78.94	5	78.60	78.80	2	1,669	0.12%
2019/11/28	3	80.53	4	80.25	80.30	-1	1,687	-0.06%
2019/11/27	11	80.95	5	80.90	80.90	6	1,715	0.35%
2019/11/26	28	82.30	3	82.20	81.60	25	1,731	1.44%
2019/11/25	12	82.68	18	81.76	82.60	-6	1,723	-0.35%
2019/11/22	1	80.20	1	80.90	80.10	0	1,715	0.00%
2019/11/21	2	79.35	1	80.20	80.70	1	1,749	0.06%
2019/11/20	2	80.00	0	0.00	79.70	2	1,752	0.11%
2019/11/19	16	80.40	5	80.84	80.70	11	1,771	0.62%
2019/11/18	8	79.35	3	80.43	79.90	5	1,782	0.28%
2019/11/15	10	79.41	1	79.30	79.10	9	1,801	0.50%
2019/11/14	2	79.60	2	81.30	79.80	0	1,826	0.00%
2019/11/13	1	81.20	13	80.45	81.00	-12	1,866	-0.64%
2019/11/12	5	79.80	9	79.71	79.50	-4	1,928	-0.21%
2019/11/11	12	80.84	5	81.20	79.50	7	2,082	0.34%
2019/11/08	85	83.67	104	83.55	83.70	-19	2,154	-0.88%	大賣/
2019/11/07	13	78.86	5	78.58	78.50	8	2,152	0.37%
2019/11/06	27	81.46	9	80.00	80.00	18	2,130	0.84%
2019/11/05	9	82.27	8	82.10	81.50	1	2,114	0.05%
2019/11/04	13	81.97	32	81.70	81.50	-19	2,107	-0.90%
2019/11/01	2	82.70	2	82.50	82.20	0	2,097	0.00%
2019/10/31	13	83.03	10	83.05	82.80	3	2,114	0.14%
2019/10/30	15	83.45	17	83.51	83.40	-2	2,145	-0.09%
2019/10/29	19	82.98	3	83.07	82.90	16	2,134	0.75%
2019/10/28	3	83.80	5	84.30	84.10	-2	2,130	-0.09%
2019/10/25	2	83.95	5	84.56	83.90	-3	2,129	-0.14%
2019/10/24	7	84.56	0	0.00	84.50	7	2,154	0.32%
2019/10/23	19	83.73	13	84.55	83.70	6	2,170	0.28%
2019/10/22	4	84.63	0	0.00	84.00	4	2,180	0.18%
2019/10/21	7	84.93	1	85.00	84.50	6	2,188	0.27%
2019/10/18	1	85.50	5	86.80	85.20	-4	2,214	-0.18%
2019/10/17	1	86.40	2	86.35	86.80	-1	2,226	-0.04%
2019/10/16	8	87.10	1	87.80	86.80	7	2,313	0.30%
2019/10/15	1	86.00	8	86.23	87.20	-7	2,341	-0.30%
2019/10/14	12	84.21	3	84.03	84.20	9	2,375	0.38%
2019/10/09	9	84.11	1	85.00	83.50	8	2,376	0.34%
2019/10/08	14	86.33	11	85.50	85.50	3	2,385	0.13%
2019/10/07	4	86.85	1	86.70	86.70	3	2,378	0.13%
2019/10/04	11	86.77	6	86.82	86.50	5	2,441	0.20%
2019/10/03	11	87.16	4	86.48	87.20	7	2,477	0.28%
2019/10/02	21	87.27	10	87.36	87.10	11	2,467	0.45%
2019/10/01	13	87.19	16	87.76	88.00	-3	2,448	-0.12%
2019/09/27	60	92.16	47	91.73	89.00	13	2,440	0.53%
2019/09/26	51	97.60	64	96.28	97.50	-13	2,362	-0.55%
2019/09/25	0	0.00	22	93.71	94.50	-22	2,265	-0.97%
2019/09/24	3	91.50	0	0.00	91.50	3	2,279	0.13%
2019/09/23	2	92.10	8	92.48	91.90	-6	2,464	-0.24%
2019/09/20	4	91.13	2	91.70	91.10	2	2,499	0.08%
2019/09/19	9	92.28	2	91.90	91.50	7	2,484	0.28%
2019/09/18	15	92.96	9	93.23	93.40	6	2,472	0.24%
2019/09/17	16	92.14	8	92.38	92.20	8	2,465	0.32%
2019/09/16	3	91.50	0	0.00	91.50	3	2,480	0.12%
2019/09/12	4	91.85	4	92.30	91.30	0	2,502	0.00%
2019/09/11	2	91.80	12	92.27	91.80	-10	2,522	-0.40%
2019/09/10	22	92.32	27	92.58	91.70	-5	2,516	-0.20%
2019/09/09	8	92.74	4	92.93	92.90	4	2,493	0.16%
2019/09/06	20	92.06	21	91.19	92.60	-1	2,482	-0.04%
2019/09/05	23	89.32	6	89.40	89.10	17	2,458	0.69%
2019/09/04	2	88.95	3	88.70	88.60	-1	2,496	-0.04%
2019/09/03	2	88.75	1	88.80	88.50	1	2,583	0.04%
2019/09/02	27	88.74	25	89.19	89.30	2	2,638	0.08%
2019/08/30	9	89.07	3	89.93	88.20	6	2,621	0.23%
2019/08/29	14	90.04	10	90.68	90.10	4	2,612	0.15%
2019/08/28	13	90.61	6	90.83	89.80	7	2,602	0.27%
2019/08/27	37	93.69	31	93.28	93.00	6	2,603	0.23%
2019/08/26	12	94.36	16	94.82	95.00	-4	2,589	-0.15%
2019/08/23	9	93.93	7	93.39	93.20	2	2,570	0.08%
2019/08/22	16	95.78	12	95.61	94.70	4	2,594	0.15%
2019/08/21	16	94.27	18	94.27	94.60	-2	2,628	-0.08%
2019/08/20	33	94.88	16	94.44	94.10	17	2,699	0.63%
2019/08/19	25	96.65	11	96.73	95.70	14	2,786	0.50%
2019/08/16	27	98.66	18	98.52	97.70	9	2,833	0.32%
2019/08/15	40	102.24	35	101.96	100.50	5	2,858	0.17%
2019/08/14	62	102.56	55	103.02	102.50	7	2,815	0.25%
2019/08/13	97	96.55	134	94.98	98.10	-37	2,699	-1.37%	大賣/
2019/08/12	71	92.63	58	93.72	91.00	13	2,654	0.49%
2019/08/08	9	89.99	11	90.11	90.50	-2	2,592	-0.08%
2019/08/07	14	88.59	9	88.16	88.00	5	2,596	0.19%
2019/08/06	25	88.72	22	87.97	89.00	3	2,634	0.11%
2019/08/05	8	89.21	9	89.79	89.00	-1	2,681	-0.04%
2019/08/02	7	89.83	10	90.13	89.20	-3	2,805	-0.11%
2019/08/01	11	90.30	20	91.20	92.00	-9	2,797	-0.32%
2019/07/31	5	87.60	6	88.23	88.90	-1	2,770	-0.04%
2019/07/30	2	88.70	5	88.18	87.00	-3	2,776	-0.11%
2019/07/29	1	89.20	5	89.86	89.20	-4	2,777	-0.14%
2019/07/26	15	89.71	17	89.54	88.90	-2	2,806	-0.07%
2019/07/25	6	87.85	2	88.05	88.20	4	2,837	0.14%
2019/07/24	13	88.47	8	88.34	88.10	5	2,940	0.17%
2019/07/23	11	89.02	12	89.13	88.90	-1	2,952	-0.03%
2019/07/22	21	90.29	18	89.78	88.90	3	2,957	0.10%
2019/07/19	15	91.10	14	91.25	90.70	1	2,959	0.03%
2019/07/18	36	92.11	58.2	92.34	91.60	-22.2	2,947	-0.75%
2019/07/17	11	89.55	23	89.89	90.00	-12	2,872	-0.42%
2019/07/16	22	89.13	26	90.13	88.10	-4	2,832	-0.14%
2019/07/15	15	88.57	14	88.84	88.40	1	2,792	0.04%
2019/07/12	11	88.44	30	88.60	87.80	-19	2,809	-0.68%
2019/07/11	4	87.78	5	88.06	87.20	-1	2,789	-0.04%
2019/07/10	21	87.09	31	87.67	87.70	-10	2,795	-0.36%
2019/07/09	12	87.70	36	88.18	89.40	-24	2,771	-0.87%
2019/07/05	0	0.00	2	86.00	85.60	-2	2,856	-0.07%
2019/07/04	19	86.72	12	86.03	86.30	7	2,947	0.24%
2019/07/03	2	86.35	4	86.08	86.40	-2	2,939	-0.07%
2019/07/02	6	85.67	9	85.48	85.90	-3	2,945	-0.10%
2019/07/01	2	84.45	8	85.24	85.20	-6	2,970	-0.20%
2019/06/28	73	87.07	38	87.37	84.60	35	2,991	1.17%
2019/06/27	8	84.83	5	85.26	85.60	3	2,969	0.10%
2019/06/26	10	85.06	26	84.44	86.10	-16	3,022	-0.53%
2019/06/25	2	83.30	4	83.60	83.10	-2	3,030	-0.07%
2019/06/24	1	83.60	8	83.30	83.20	-7	3,062	-0.23%
2019/06/21	13	84.92	12	85.03	84.10	1	3,080	0.03%
2019/06/20	19	84.60	21	84.68	84.90	-2	3,098	-0.06%
2019/06/19	10	84.06	14	84.29	84.30	-4	3,097	-0.13%
2019/06/18	6	82.80	6	82.93	82.60	0	3,099	0.00%
2019/06/17	8	82.94	6	82.97	82.70	2	3,112	0.06%
2019/06/14	10	82.46	12	82.68	82.80	-2	3,130	-0.06%
2019/06/13	26	83.08	11	83.39	82.50	15	3,156	0.48%
2019/06/12	45	85.02	39	84.62	84.20	6	3,287	0.18%
2019/06/11	39	85.32	59	85.45	86.00	-20	3,430	-0.58%
2019/06/10	27	82.44	29	82.75	83.40	-2	3,396	-0.06%
2019/06/06	26	80.29	34	80.23	80.70	-8	3,392	-0.24%
2019/06/05	28	79.82	30	80.25	80.70	-2	3,460	-0.06%
2019/06/04	25	78.91	22	79.05	78.50	3	3,605	0.08%
2019/06/03	33	80.96	20	80.96	79.00	13	3,665	0.35%
2019/05/31	19	81.09	14	81.46	80.80	5	3,738	0.13%
2019/05/30	11	81.58	10	81.09	81.10	1	3,828	0.03%
2019/05/29	16	82.14	26	82.05	81.90	-10	3,972	-0.25%
2019/05/28	73	81.76	62	81.78	81.30	11	3,983	0.28%
2019/05/27	50	84.41	62	84.44	83.80	-12	4,070	-0.29%
2019/05/24	58	82.05	55	82.08	83.00	3	4,160	0.07%
2019/05/23	87.1	80.19	89	79.32	81.70	-1.9	4,084	-0.05%
2019/05/22	44	78.84	54	79.33	78.10	-10	4,059	-0.25%
2019/05/21	16	76.29	17	76.54	77.60	-1	4,033	-0.02%
2019/05/20	42	77.68	61	77.78	77.60	-19	4,070	-0.47%
2019/05/17	58	77.62	65	77.26	78.00	-7	4,072	-0.17%
2019/05/16	30	74.38	34	74.59	74.70	-4	4,061	-0.10%
2019/05/15	21	74.01	16	74.13	73.00	5	4,120	0.12%
2019/05/14	76	72.11	66	71.81	73.40	10	4,251	0.24%
2019/05/13	63	73.49	59	73.41	72.80	4	4,326	0.09%
2019/05/10	68	77.23	76	77.85	76.60	-8	4,416	-0.18%
2019/05/09	11	73.97	2	74.45	73.90	9	4,459	0.20%
2019/05/08	11	74.30	21	74.23	75.20	-10	4,550	-0.22%
2019/05/07	14	75.81	9	74.67	74.30	5	4,656	0.11%
2019/05/06	35	74.93	34	74.45	75.40	1	4,848	0.02%
2019/05/03	41	73.92	36	73.45	74.90	5	5,098	0.10%
2019/05/02	61	73.07	58	73.02	72.80	3	5,156	0.06%
2019/04/30	99	72.69	100	73.44	71.60	-1	5,309	-0.02%
2019/04/29	45	79.04	39	79.34	78.20	6	5,294	0.11%
2019/04/26	27	80.56	19	80.25	80.50	8	5,312	0.15%
2019/04/25	10	80.22	18	80.84	80.20	-8	5,325	-0.15%
2019/04/24	5	78.64	3	78.83	78.80	2	5,328	0.04%
2019/04/23	25	78.46	14	78.55	78.30	11	5,343	0.21%
2019/04/22	11	79.58	12	79.74	79.60	-1	5,377	-0.02%
2019/04/19	28	78.71	31	79.28	79.50	-3	5,544	-0.05%
2019/04/18	39	79.27	52	78.86	78.30	-13	5,584	-0.23%
2019/04/17	25	80.76	33	80.38	80.10	-8	5,633	-0.14%
2019/04/16	18	81.02	20	80.86	80.40	-2	5,702	-0.04%
2019/04/15	49	81.95	66	82.06	82.00	-17	5,755	-0.30%
2019/04/12	54	79.20	41	79.18	80.20	13	5,814	0.22%
2019/04/11	82	81.53	59	80.91	79.10	23	5,911	0.39%
2019/04/10	28	80.83	33	81.82	83.60	-5	5,868	-0.09%
2019/04/09	19	79.25	18	79.37	79.80	1	5,951	0.02%
2019/04/08	22.1	79.23	39	79.22	79.50	-16.9	6,005	-0.28%
2019/04/03	23	79.55	9	79.34	79.10	14	6,035	0.23%
2019/04/02	34	79.43	28	79.43	79.40	6	6,073	0.10%
2019/04/01	43	80.69	72	80.64	78.90	-29	6,058	-0.48%
2019/03/29	64	84.06	55	84.47	83.10	9	5,958	0.15%
2019/03/28	14	84.81	5	84.98	86.00	9	6,004	0.15%
2019/03/27	10	84.23	6	84.23	84.00	4	6,089	0.07%
2019/03/26	40	85.83	25	86.12	85.70	15	6,264	0.24%
2019/03/25	20.1	85.50	1	86.10	86.00	19.1	6,325	0.30%
2019/03/22	17	88.57	11	87.85	88.00	6	6,398	0.09%
2019/03/21	30	89.32	27	89.38	88.50	3	6,520	0.05%
2019/03/20	17	91.07	0	0.00	91.00	17	6,728	0.25%
2019/03/19	0.1	90.30	6	90.93	90.80	-5.9	7,131	-0.08%
2019/03/18	6	90.42	8	90.34	89.80	-2	7,301	-0.03%
2019/03/15	81	90.16	31	90.01	88.60	50	7,432	0.67%
2019/03/14	79	90.71	93	91.13	90.90	-14	7,547	-0.19%
2019/03/13	26	86.77	39	87.45	88.00	-13	7,607	-0.17%
2019/03/12	34	85.58	32	85.82	85.60	2	7,806	0.03%
2019/03/11	51	84.16	34	83.96	83.90	17	7,974	0.21%
2019/03/08	79	85.95	88	85.78	84.90	-9	8,033	-0.11%
2019/03/07	48	92.25	41	92.20	90.50	7	7,909	0.09%
2019/03/06	36	91.82	43	92.19	93.10	-7	7,917	-0.09%
2019/03/05	37	91.22	44.1	90.81	90.00	-7.1	7,829	-0.09%
2019/03/04	50	90.55	84	90.45	91.50	-34	7,753	-0.44%
2019/02/27	47	86.60	38	87.28	87.80	9	7,614	0.12%
2019/02/26	56	87.87	49	88.72	86.90	7	7,599	0.09%
2019/02/25	37	88.24	38	87.56	88.30	-1	7,497	-0.01%
2019/02/22	3	84.33	18	84.76	85.10	-15	7,401	-0.20%
2019/02/21	21	84.49	17	84.52	83.80	4	7,504	0.05%
2019/02/20	26	83.48	17	83.79	84.30	9	7,546	0.12%
2019/02/19	46	83.34	33	84.05	82.80	13	7,795	0.17%
2019/02/18	50	83.89	26	84.20	82.80	24	7,779	0.31%
2019/02/15	36	85.18	41.1	85.78	85.90	-5.1	7,761	-0.07%
2019/02/14	22	86.22	22	86.35	85.60	0	7,741	0.00%
2019/02/13	141.1	90.09	124.9	89.83	85.60	16.2	7,681	0.21%	大買/大賣/
2019/02/12	101	89.71	105	87.01	91.60	-4	7,582	-0.05%	大買/大賣/
2019/02/11	71	90.09	45	91.04	88.90	26	7,517	0.35%
2019/01/30	176	88.32	179	88.55	89.10	-3	7,427	-0.04%	大買/大賣/
2019/01/29	61	84.91	85	84.50	86.00	-24	7,390	-0.32%
2019/01/28	55	85.52	52	85.54	84.00	3	7,335	0.04%
2019/01/25	38	84.47	42	85.08	85.20	-4	7,308	-0.05%
2019/01/24	83	80.26	137	80.43	82.70	-54	7,151	-0.76%	大賣/
2019/01/23	50	76.68	55	76.69	77.50	-5	6,938	-0.07%
2019/01/22	90	75.11	119	75.35	76.50	-29	6,905	-0.42%	大賣/
2019/01/21	32	73.46	58	73.44	74.00	-26	6,766	-0.38%
2019/01/18	11	69.83	48	70.20	71.20	-37	6,724	-0.55%
2019/01/17	27	69.73	0	0.00	69.60	27	6,734	0.40%
2019/01/16	40	70.29	32	70.43	69.80	8	6,762	0.12%
2019/01/15	30	70.01	12	69.88	70.20	18	6,759	0.27%
2019/01/14	47	69.44	50	69.57	69.10	-3	6,819	-0.04%
2019/01/11	112	69.64	76	70.06	68.50	36	6,887	0.52%	大買/
2019/01/10	48	72.63	61	72.98	72.10	-13	6,751	-0.19%
2019/01/09	36	73.47	31	73.84	73.20	5	6,765	0.07%
2019/01/08	34	73.13	57	73.30	73.80	-23	6,799	-0.34%
2019/01/07	65	72.90	33	72.95	73.60	32	6,832	0.47%
2019/01/04	70	71.54	43	71.77	71.30	27	6,861	0.39%
2019/01/03	39	73.27	44	72.89	73.90	-5	6,852	-0.07%
2019/01/02	13	71.17	24	71.50	71.20	-11	6,753	-0.16%
2018/12/28	40	71.05	49	70.91	71.50	-9	6,786	-0.13%
2018/12/27	19	68.46	17	68.60	69.50	2	6,767	0.03%
2018/12/26	31	68.03	38	67.92	67.10	-7	6,750	-0.10%
2018/12/25	28	67.50	43	67.13	68.90	-15	6,888	-0.22%
2018/12/24	36	68.47	30	68.54	68.10	6	7,064	0.08%
2018/12/22	52	69.85	39	69.71	70.00	13	7,171	0.18%
2018/12/21	85	69.75	141	69.92	72.00	-56	7,392	-0.76%	大賣/
2018/12/20	114	68.16	89	68.44	69.00	25	7,565	0.33%	大買/
2018/12/19	117	70.79	76	71.30	68.30	41	7,539	0.54%	大買/
2018/12/18	47	75.13	29	75.25	74.60	18	7,394	0.24%
2018/12/17	52	75.08	46	74.83	75.00	6	7,391	0.08%
2018/12/14	112	75.47	93	75.16	74.90	19	7,314	0.26%	大買/
2018/12/13	118	75.41	132	75.64	77.00	-14	7,241	-0.19%	大買/大賣/
2018/12/12	281	74.33	309	74.60	74.00	-28	7,067	-0.40%	大買/大賣/
2018/12/11	81	70.36	130	70.36	72.90	-49	6,712	-0.73%	大賣/
2018/12/10	83	68.74	89	68.70	69.70	-6	6,583	-0.09%
2018/12/07	101	66.70	147	67.26	69.00	-46	6,438	-0.71%	大買/大賣/
2018/12/06	133	64.26	96	64.35	65.00	37	6,190	0.60%	大買/
2018/12/05	98	63.48	140	62.66	64.30	-42	6,011	-0.70%	大賣/
2018/12/04	151	60.80	164	60.46	62.00	-13	5,777	-0.23%	大買/大賣/
2018/12/03	98	59.20	98	59.27	58.00	0	5,584	0.00%
2018/11/30	14	56.89	48	57.30	57.80	-34	5,511	-0.62%
2018/11/29	19	57.24	55	57.67	56.60	-36	5,621	-0.64%
2018/11/28	24	56.52	37	56.34	55.90	-13	5,625	-0.23%
2018/11/27	24	55.61	8	56.15	56.60	16	5,600	0.29%
2018/11/26	25	54.86	3	54.57	55.20	22	5,572	0.39%
2018/11/23	13	54.89	15	54.52	54.50	-2	5,553	-0.04%
2018/11/22	20	56.55	20	56.34	55.70	0	5,527	0.00%
2018/11/21	65	57.34	59	57.11	57.00	6	5,503	0.11%
2018/11/20	40	57.79	64	58.22	57.90	-24	5,439	-0.44%
2018/11/19	45	55.43	39	55.86	56.90	6	5,338	0.11%
2018/11/16	140	56.20	145	56.89	54.50	-5	5,253	-0.10%	大買/大賣/
2018/11/15	34	53.75	55	53.32	54.20	-21	4,965	-0.42%
2018/11/14	22	55.08	16	54.91	54.80	6	4,923	0.12%
2018/11/13	10	53.99	19	54.59	55.60	-9	4,902	-0.18%
2018/11/12	38	54.54	16	54.71	54.30	22	4,901	0.45%
2018/11/09	19	54.87	52	54.68	54.60	-33	4,895	-0.67%
2018/11/08	14	54.46	28	54.66	55.00	-14	4,886	-0.29%
2018/11/07	32	52.64	20	52.94	53.60	12	4,861	0.25%
2018/11/06	116	55.47	114	54.30	51.90	2	4,891	0.04%	大買/大賣/
2018/11/05	16	52.86	40	53.85	54.80	-24	4,855	-0.49%
2018/11/02	19	54.13	33	54.44	53.70	-14	4,915	-0.28%
2018/11/01	16	52.71	21	52.93	52.80	-5	4,858	-0.10%
2018/10/31	19	51.96	17.2	52.16	52.30	1.8	4,843	0.04%
2018/10/30	43.2	49.76	59	50.10	50.50	-15.8	4,822	-0.33%
2018/10/29	39	48.05	7	48.36	49.00	32	4,804	0.67%
2018/10/26	34	50.49	8	48.71	48.75	26	4,780	0.54%
2018/10/25	20	50.83	9	50.71	50.50	11	4,777	0.23%
2018/10/24	8	53.15	19	52.75	52.50	-11	4,812	-0.23%
2018/10/23	12	53.38	7	53.37	53.60	5	4,888	0.10%
2018/10/22	129	54.48	110	54.68	53.90	19	5,075	0.37%	大買/大賣/
2018/10/19	29	52.87	45	53.08	54.30	-16	5,027	-0.32%
2018/10/18	21	51.67	13	51.75	51.90	8	4,967	0.16%
2018/10/17	33	52.69	28.2	51.99	51.60	4.8	5,044	0.10%
2018/10/16	66	52.33	62	52.40	52.00	4	5,100	0.08%
2018/10/15	24	51.26	31	51.29	52.30	-7	5,019	-0.14%
2018/10/12	61	48.40	51	48.12	50.30	10	4,964	0.20%
2018/10/11	55	45.45	14	45.46	45.85	41	4,975	0.82%
2018/10/09	18	47.10	28	47.87	49.15	-10	5,136	-0.19%
2018/10/08	24	46.77	19	46.65	46.75	5	5,247	0.10%
2018/10/05	95.2	48.90	110	49.05	48.20	-14.8	5,226	-0.28%	大賣/
2018/10/04	21	49.12	21	49.11	49.10	0	5,070	0.00%
2018/10/03	162	49.98	159	50.13	49.80	3	5,002	0.06%	大買/大賣/
2018/10/02	186	53.93	191	54.81	52.20	-5	4,807	-0.10%	大買/大賣/
2018/10/01	115	57.48	102	57.04	58.00	13	4,553	0.29%	大買/大賣/
2018/09/28	146	57.88	134	57.80	57.60	12	4,405	0.27%	大買/大賣/
2018/09/27	73	55.95	66	55.76	57.60	7	4,125	0.17%
2018/09/26	28	53.97	63	53.91	53.10	-35	3,820	-0.92%
2018/09/25	14	52.82	23	53.08	53.60	-9	3,736	-0.24%
2018/09/21	15	52.73	46	52.77	53.00	-31	3,669	-0.84%
2018/09/20	3	50.60	7	51.06	51.00	-4	3,591	-0.11%
2018/09/19	18	52.51	18	52.51	51.00	0	3,573	0.00%
2018/09/18	33	50.72	31	51.02	50.90	2	3,507	0.06%
2018/09/17	13	49.45	28	50.20	50.80	-15	3,462	-0.43%
2018/09/14	21	46.63	22	47.14	47.20	-1	3,397	-0.03%
2018/09/13	5	44.49	17	44.80	43.80	-12	3,332	-0.36%
2018/09/12	25	43.24	11	43.34	43.90	14	3,306	0.42%
2018/09/11	22	43.52	39	43.11	43.55	-17	3,285	-0.52%
2018/09/10	14	47.41	29	47.50	46.85	-15	3,215	-0.47%
2018/09/07	51	49.42	17	49.41	48.85	34	3,192	1.07%
2018/09/06	22	51.29	9	52.27	51.00	13	3,160	0.41%
2018/09/05	113	52.95	71	53.01	53.10	42	3,102	1.35%	大買/
2018/09/04	21	51.32	33	51.43	52.80	-12	2,951	-0.41%
2018/09/03	5	47.62	12	47.27	48.00	-7	2,868	-0.24%
2018/08/31	2	47.90	2	47.50	48.00	0	2,866	0.00%
2018/08/30	0	0.00	1	47.55	47.55	-1	2,864	-0.03%
2018/08/29	7	48.10	0	0.00	48.35	7	2,863	0.24%
2018/08/28	9	47.14	16	47.58	47.80	-7	2,875	-0.24%
2018/08/27	4	46.50	13	46.97	47.30	-9	2,870	-0.31%
2018/08/24	39	45.73	79	45.79	45.60	-40	2,883	-1.39%
2018/08/23	45	48.32	3	47.62	47.55	42	2,894	1.45%
2018/08/22	2	49.15	1	49.05	49.00	1	2,879	0.03%
2018/08/21	20	49.00	13	49.01	49.85	7	2,874	0.24%
2018/08/20	15	49.11	26	49.19	48.60	-11	2,859	-0.38%
2018/08/17	21	51.20	3	51.90	50.20	18	2,854	0.63%
2018/08/16	1	49.50	25	49.35	50.00	-24	2,813	-0.85%
2018/08/15	18	50.23	3	50.07	49.80	15	2,795	0.54%
2018/08/14	13	51.38	10	51.15	51.10	3	2,802	0.11%
2018/08/13	22	51.38	27	51.26	51.00	-5	2,785	-0.18%
2018/08/10	80	54.63	78	54.77	54.30	2	2,749	0.07%
2018/08/09	54	55.01	60	55.18	55.80	-6	2,661	-0.23%
2018/08/08	20	54.16	17	52.92	52.50	3	2,573	0.12%
2018/08/07	14	52.91	19	52.82	52.90	-5	2,566	-0.19%
2018/08/06	13	53.85	13	53.79	53.50	0	2,553	0.00%
2018/08/03	24	55.89	37	55.64	55.10	-13	2,541	-0.51%
2018/08/02	17	55.50	13	54.65	54.20	4	2,515	0.16%
2018/08/01	36	56.34	11	56.64	55.30	25	2,531	0.99%
2018/07/31	62	56.94	50	56.63	57.30	12	2,472	0.49%
2018/07/30	36	54.57	47	55.39	56.70	-11	2,388	-0.46%
2018/07/27	105	55.31	113	55.39	54.50	-8	2,274	-0.35%	大買/大賣/
2018/07/26	12	51.98	7	52.00	52.10	5	2,063	0.24%
2018/07/25	15	51.98	23	51.77	51.80	-8	2,026	-0.39%
2018/07/24	65	52.11	53	51.35	51.00	12	1,968	0.61%
2018/07/23	25	49.33	36	49.40	51.30	-11	1,865	-0.59%
2018/07/20	29	49.08	27	49.25	49.20	2	1,762	0.11%
2018/07/19	24	49.31	12	49.24	49.85	12	1,736	0.69%
2018/07/18	64	49.56	56	48.89	50.00	8	1,711	0.47%
2018/07/17	148	49.52	173	49.44	49.20	-25	1,624	-1.54%	大買/大賣/
2018/07/16	115	46.74	109.1	47.04	48.00	5.9	1,439	0.41%	大買/大賣/
2018/07/13	25	43.52	7	42.01	43.65	18	1,376	1.31%
2018/07/12	8	39.84	0	0.00	39.70	8	1,343	0.60%
2018/07/10	1	40.00	0	0.00	39.85	1	1,364	0.07%
2018/07/06	17	39.07	12	39.39	39.15	5	1,422	0.35%
2018/07/05	5	40.00	1	39.95	39.80	4	1,443	0.28%
2018/07/04	10	40.12	3	41.20	41.25	7	1,493	0.47%
2018/07/03	0	0.00	7	41.42	40.95	-7	1,538	-0.45%
2018/07/02	20	40.11	0	0.00	40.15	20	1,523	1.31%
2018/06/29	4	39.95	2	39.95	40.10	2	1,545	0.13%
2018/06/28	2	40.00	3	40.30	40.10	-1	1,545	-0.06%
2018/06/27	16	39.74	4	39.95	39.35	12	1,534	0.78%
2018/06/26	0	0.00	15	39.52	40.00	-15	1,537	-0.98%
2018/06/25	17	38.05	20	38.00	37.95	-3	1,522	-0.20%
2018/06/22	11	38.20	0	0.00	38.05	11	1,545	0.71%
2018/06/21	7	38.50	0	0.00	38.50	7	1,562	0.45%
2018/06/19	1	38.85	1	38.75	38.70	0	1,661	0.00%
2018/06/15	0	0.00	5	39.50	39.20	-5	1,667	-0.30%
2018/06/13	4	39.53	0	0.00	39.30	4	1,669	0.24%
2018/06/12	1	39.80	10	39.85	39.70	-9	1,681	-0.54%
2018/06/11	0	0.00	11	39.96	39.75	-11	1,701	-0.65%
2018/06/08	6	39.55	0	0.00	39.60	6	1,707	0.35%
2018/06/07	2	39.55	1	39.75	39.55	1	1,719	0.06%
2018/06/06	1	39.65	0	0.00	39.65	1	1,749	0.06%
2018/06/05	1	39.85	2	40.05	39.90	-1	1,764	-0.06%
2018/06/04	2	40.50	2	40.00	40.00	0	1,773	0.00%
2018/06/01	16	41.02	8	40.69	40.60	8	1,853	0.43%
2018/05/31	8	40.86	14	40.71	41.40	-6	1,899	-0.32%
2018/05/30	4	38.50	0	0.00	38.60	4	1,857	0.22%
2018/05/29	4	39.39	0	0.00	38.95	4	1,868	0.21%
2018/05/28	7	39.94	0	0.00	39.90	7	1,876	0.37%
2018/05/25	12	39.55	22	39.37	39.85	-10	1,886	-0.53%
2018/05/24	7	38.39	11	38.61	38.50	-4	1,884	-0.21%
2018/05/23	19.3	38.74	5	39.15	38.50	14.3	1,942	0.74%
2018/05/22	16	38.45	15	38.18	38.45	1	1,988	0.05%
2018/05/21	6	39.70	36	39.88	39.70	-30	1,971	-1.52%
2018/05/18	36	40.20	9	41.28	39.90	27	1,976	1.37%
2018/05/17	1.1	42.46	0	0.00	41.90	1.1	1,981	0.05%
2018/05/16	1	42.05	0	0.00	42.20	1	1,997	0.05%
2018/05/15	5	42.09	1	42.15	42.00	4	2,006	0.20%
2018/05/14	8	42.63	2	43.15	43.15	6	2,059	0.29%
2018/05/11	3	42.53	28	43.35	43.50	-25	2,060	-1.21%
2018/05/10	3	42.07	7	41.79	41.70	-4	2,049	-0.20%
2018/05/09	18	42.28	5	42.16	41.70	13	2,040	0.64%
2018/05/08	2	45.45	2	45.40	45.25	0	1,991	0.00%
2018/05/07	0	0.00	1	45.30	45.65	-1	2,019	-0.05%
2018/05/04	5	45.50	1	45.65	45.10	4	2,057	0.19%
2018/05/03	1	44.45	6	44.40	44.45	-5	2,078	-0.24%
2018/05/02	2	43.60	0	0.00	44.20	2	2,078	0.10%
2018/04/30	3	43.05	0	0.00	44.15	3	2,094	0.14%
2018/04/27	5	43.80	0	0.00	43.60	5	2,108	0.24%
2018/04/26	14	44.46	6	43.52	43.45	8	2,120	0.38%
2018/04/25	4	45.53	2	46.00	45.35	2	2,132	0.09%
2018/04/24	5	45.59	19	45.21	45.10	-14	2,142	-0.65%
2018/04/23	8	48.10	3	48.08	47.25	5	2,131	0.23%
2018/04/20	13	49.29	18	49.77	49.00	-5	2,135	-0.23%
2018/04/19	45	48.69	55	48.91	49.85	-10	2,076	-0.48%
2018/04/18	2	46.70	8	46.84	46.30	-6	1,996	-0.30%
2018/04/17	2	45.95	2	46.33	45.95	0	2,016	0.00%
2018/04/16	9	46.07	5	46.35	46.25	4	2,061	0.19%
2018/04/13	12	47.30	6	47.08	46.85	6	2,211	0.27%
2018/04/12	5	47.10	12	46.80	47.60	-7	2,323	-0.30%
2018/04/11	8	46.58	8	46.71	46.35	0	2,416	0.00%
2018/04/10	9	46.96	38	47.15	46.90	-29	2,425	-1.20%
2018/04/09	14	45.61	13	46.16	45.90	1	2,401	0.04%
2018/04/03	1	43.10	4	43.88	44.35	-3	2,396	-0.13%
2018/04/02	5	43.33	12	43.43	43.50	-7	2,474	-0.28%
2018/03/31	7	41.94	3	42.17	42.25	4	2,484	0.16%
2018/03/30	0	0.00	6	41.28	41.30	-6	2,523	-0.24%
2018/03/29	4	41.53	0	0.00	41.25	4	2,586	0.15%
2018/03/28	1	41.25	3	41.62	41.25	-2	2,620	-0.08%
2018/03/27	24	42.06	25	42.13	42.00	-1	2,677	-0.04%
2018/03/26	38	40.37	17	40.24	40.50	21	2,712	0.77%
2018/03/23	36	40.24	49	40.98	40.20	-13	2,830	-0.46%
2018/03/22	32	45.09	22	43.62	43.40	10	2,776	0.36%
2018/03/21	0	0.00	19	46.17	45.70	-19	2,788	-0.68%
2018/03/20	0	0.00	2	45.50	45.30	-2	2,817	-0.07%
2018/03/16	11	45.25	9	45.16	45.05	2	2,890	0.07%
2018/03/15	44	45.50	53	45.54	45.20	-9	2,969	-0.30%
2018/03/14	5	46.63	4	46.38	46.35	1	3,062	0.03%
2018/03/13	2	46.83	3	46.63	46.75	-1	3,192	-0.03%
2018/03/12	7	47.55	17	47.51	46.75	-10	3,272	-0.31%
2018/03/09	7	46.91	25	46.69	46.60	-18	3,301	-0.55%
2018/03/08	31	47.77	16	47.65	47.45	15	3,334	0.45%
2018/03/07	59	48.38	50	48.59	48.00	9	3,415	0.26%
2018/03/06	58	46.96	51	47.09	47.00	7	3,386	0.21%
2018/03/05	5	45.03	8.8	44.91	44.70	-3.8	3,364	-0.11%
2018/03/02	3	44.68	4	44.68	44.40	-1	3,376	-0.03%
2018/03/01	16	43.88	17	44.14	44.20	-1	3,379	-0.03%
2018/02/27	1	44.90	2	44.13	43.90	-1	3,410	-0.03%
2018/02/26	5	44.98	5	44.58	45.00	0	3,476	0.00%
2018/02/23	21	46.01	12	46.13	45.00	9	3,575	0.25%
2018/02/22	12	44.36	25	43.78	44.70	-13	3,631	-0.36%
2018/02/21	14.2	41.67	10	41.74	41.90	4.2	3,614	0.12%
2018/02/12	5	39.05	20	39.10	39.10	-15	3,599	-0.42%
2018/02/09	10	35.80	4	37.84	38.95	6	3,604	0.17%
2018/02/08	13	39.13	12	39.36	39.60	1	3,590	0.03%
2018/02/07	1	40.45	10	40.81	39.70	-9	3,596	-0.25%
2018/02/06	20	41.06	8	42.29	39.75	12	3,658	0.33%
2018/02/05	3	43.20	10	43.10	44.15	-7	3,601	-0.19%
2018/02/02	2	44.28	2	44.20	44.20	0	3,635	0.00%
2018/02/01	3	43.78	1	43.80	43.70	2	3,651	0.05%
2018/01/31	0	0.00	18	43.24	43.35	-18	3,689	-0.49%
2018/01/30	4	43.69	2	43.50	43.25	2	3,850	0.05%
2018/01/29	9	43.44	5	44.71	43.05	4	3,855	0.10%
2018/01/26	13	44.75	38	44.23	45.00	-25	3,861	-0.65%
2018/01/25	4	46.20	3	46.33	46.20	1	3,873	0.03%
2018/01/24	10	46.73	7	46.65	46.50	3	4,002	0.07%
2018/01/23	30	46.86	12	46.36	46.35	18	4,184	0.43%
2018/01/22	20	47.11	18	47.04	46.90	2	4,237	0.05%
2018/01/19	11	48.27	16	47.63	47.65	-5	4,266	-0.12%
2018/01/18	14	46.90	15	46.88	46.80	-1	4,299	-0.02%
2018/01/17	6	47.42	1	48.10	47.15	5	4,408	0.11%
2018/01/16	18	46.86	11	47.37	47.55	7	4,483	0.16%
2018/01/15	2	48.65	2	48.55	48.00	0	4,598	0.00%
2018/01/12	49	48.55	29	48.30	48.40	20	5,026	0.40%
2018/01/11	23	47.37	76	47.82	48.05	-53	5,094	-1.04%
2018/01/10	42	47.82	9	48.54	47.20	33	5,163	0.64%
2018/01/09	86	46.51	40	47.00	47.20	46	5,241	0.88%
2018/01/08	50	51.12	68	52.22	50.10	-18	5,143	-0.35%
2018/01/05	106	54.53	96	53.50	54.50	10	5,068	0.20%	大買/
2018/01/04	45	51.22	11	51.02	50.80	34	5,033	0.68%
2018/01/03	7	51.61	4	51.90	51.00	3	5,119	0.06%
2018/01/02	9	51.03	30	51.91	52.30	-21	5,233	-0.40%