嘉晶 (3016)-台新-高雄券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/25	4	61.65	10.5	61.71	61.60	-6.5	1,489	-0.44%
2024/04/24	0.1	60.10	1.2	60.02	60.70	-1.1	1,461	-0.08%
2024/04/23	0.2	59.80	0.1	59.50	60.00	0.1	1,455	0.01%
2024/04/22	0.1	59.64	1	58.70	59.40	-0.9	1,453	-0.06%
2024/04/19	15	59.39	5.3	58.62	58.60	9.7	1,439	0.67%
2024/04/18	20.3	63.03	19.1	62.69	61.20	1.2	1,414	0.08%
2024/04/17	0	0.00	4	62.40	62.40	-4	1,307	-0.31%
2024/04/16	1.7	56.96	3	57.87	56.80	-1.4	1,282	-0.11%
2024/04/15	0.6	59.43	2.1	59.38	58.90	-1.5	1,270	-0.12%
2024/04/12	0	0.00	4.2	61.11	60.70	-4.2	1,255	-0.34%
2024/04/11	7.1	61.51	1.3	61.54	60.80	5.8	1,237	0.47%
2024/04/10	7.2	62.14	5.1	61.91	61.20	2.1	1,215	0.17%
2024/04/09	0.2	59.75	1	59.50	60.10	-0.8	1,174	-0.07%
2024/04/08	1	59.40	1	59.80	59.50	0	1,171	0.00%
2024/04/03	1.3	60.94	5	60.86	60.80	-3.8	1,164	-0.32%
2024/04/02	7	61.41	7	61.14	61.60	0	1,155	0.00%
2024/04/01	15	61.91	31.2	62.19	61.50	-16.2	1,133	-1.43%
2024/03/29	2	58.60	2	59.30	59.60	0	1,052	0.00%
2024/03/28	3	60.10	7	59.77	59.30	-4	1,038	-0.39%
2024/03/27	3	57.50	2	57.80	57.50	1	1,006	0.10%
2024/03/26	3.1	57.55	0.2	57.10	57.00	2.9	1,004	0.28%
2024/03/25	0.1	58.90	1.1	59.46	58.80	-1	999	-0.10%
2024/03/22	1	58.90	13	60.22	59.10	-12	999	-1.20%
2024/03/21	1	57.50	3	57.47	57.70	-2	973	-0.21%
2024/03/20	4	56.75	0	0.00	56.60	4	993	0.40%
2024/03/19	17	57.28	5.1	57.57	57.50	11.9	989	1.20%
2024/03/18	18	56.92	1	56.80	56.70	17	975	1.74%
2024/03/15	4	58.43	1	58.80	58.00	3	972	0.31%
2024/03/14	5	59.44	6	59.38	60.10	-1	949	-0.11%
2024/03/13	16.3	61.17	20	60.74	60.00	-3.7	922	-0.40%
2024/03/12	160.3	61.53	135	61.37	61.70	25.3	861	2.94%	大買/大賣/
2024/03/11	13	60.43	18	61.56	61.90	-5	617	-0.81%
2024/03/08	8	53.78	41	55.45	56.30	-33	509	-6.48%
2024/03/07	3	51.30	2	51.45	51.20	1	451	0.22%
2024/03/06	6	52.35	0	0.00	52.10	6	454	1.32%
2024/03/05	2	53.60	1.1	53.64	53.50	0.9	459	0.20%
2024/03/04	0	0.00	2	54.40	54.20	-2	461	-0.44%
2024/02/29	0	0.00	20	54.00	54.20	-20	462	-4.32%
2024/02/27	5	53.68	1	54.00	54.10	4	462	0.87%
2024/02/26	0	0.00	5.1	54.35	54.80	-5.1	461	-1.11%
2024/02/23	3	54.17	0	0.00	54.00	3	461	0.65%
2024/02/22	11	54.47	0	0.00	54.50	11	469	2.34%
2024/02/21	2	54.80	0	0.00	54.90	2	469	0.43%
2024/02/20	6	54.68	5.3	55.11	54.80	0.7	471	0.15%
2024/02/19	0.3	55.70	0	0.00	55.70	0.3	466	0.06%
2024/02/16	0	0.00	3	55.43	55.50	-3	467	-0.64%
2024/02/15	2	53.65	2	54.60	55.00	0	464	0.00%
2024/02/05	3	54.43	2	54.20	54.40	1	459	0.22%
2024/02/02	1.3	55.22	0	0.00	55.10	1.3	452	0.29%
2024/02/01	2	55.55	0	0.00	55.60	2	450	0.44%
2024/01/31	0	0.00	3	56.40	56.30	-3	446	-0.67%
2024/01/30	2	56.90	4	56.90	56.70	-2	447	-0.45%
2024/01/26	0	0.00	10	56.96	57.20	-10	454	-2.20%
2024/01/25	1	57.00	1	57.10	56.90	0	469	0.00%
2024/01/24	2	57.85	31	57.88	57.70	-29	502	-5.77%
2024/01/23	3	57.70	0	0.00	57.60	3	503	0.60%
2024/01/22	4	57.90	1	57.80	57.90	3	503	0.60%
2024/01/18	0	0.00	1	56.50	56.60	-1	503	-0.20%
2024/01/17	3	56.73	0	0.00	56.60	3	505	0.59%
2024/01/16	15.6	57.37	2	57.20	57.10	13.6	501	2.71%
2024/01/12	0	0.00	1	58.20	58.20	-1	499	-0.20%
2024/01/11	1	58.00	1	58.30	58.70	0	502	-0.01%
2024/01/10	2.3	58.03	1	58.10	57.90	1.3	507	0.25%
2024/01/05	0	0.00	2	59.80	60.30	-2	503	-0.40%
2024/01/04	3	59.83	4	59.90	59.60	-1	504	-0.20%
2024/01/03	1.3	60.44	1	60.40	60.40	0.3	505	0.05%
2024/01/02	2.5	61.44	0	0.00	61.30	2.5	500	0.50%
2023/12/29	2.3	61.77	2	61.90	61.80	0.3	498	0.05%
2023/12/28	2	62.90	0	0.00	62.50	2	497	0.40%
2023/12/27	1	63.10	0	0.00	63.00	1	496	0.20%
2023/12/26	0	0.00	4	62.80	63.00	-4	496	-0.81%
2023/12/25	0	0.00	1	62.10	62.00	-1	498	-0.20%
2023/12/20	2	63.40	1	64.10	62.50	1	501	0.20%
2023/12/19	1	63.40	1	64.80	63.30	0	504	0.00%
2023/12/18	6.3	64.81	6	64.07	64.00	0.3	501	0.06%
2023/12/15	5.5	64.95	15.2	64.85	64.50	-9.7	478	-2.02%
2023/12/14	3	62.40	1	62.90	62.80	2	452	0.44%
2023/12/13	0	0.00	1	62.20	62.00	-1	453	-0.22%
2023/12/12	3	63.40	2	63.10	63.00	1	451	0.22%
2023/12/11	2	62.65	0.1	62.46	62.50	1.9	448	0.42%
2023/12/08	1	62.40	2	62.05	62.00	-1	450	-0.22%
2023/12/07	0	62.50	1	62.70	61.90	-1	448	-0.22%
2023/12/06	0	0.00	1	63.20	63.10	-1	446	-0.22%
2023/12/05	1.1	63.44	1	63.80	63.60	0.1	446	0.02%
2023/12/04	6	63.97	0	0.00	63.50	6	449	1.34%
2023/12/01	4.2	64.40	4	65.05	64.40	0.2	445	0.04%
2023/11/30	3.1	64.68	3	65.20	65.30	0.1	431	0.02%
2023/11/29	1.3	63.99	1	64.20	64.20	0.3	417	0.07%
2023/11/28	0	0.00	2	62.45	63.30	-2	415	-0.48%
2023/11/27	3	63.37	1	62.30	61.90	2	412	0.49%
2023/11/24	0	0.00	6.5	63.69	63.50	-6.5	411	-1.58%
2023/11/22	1	63.00	2	63.05	63.20	-1	406	-0.25%
2023/11/21	5	62.90	2	63.05	63.10	3	401	0.75%
2023/11/20	2	61.65	4	61.90	62.20	-2	396	-0.50%
2023/11/17	2.2	60.68	10	61.02	61.30	-7.8	393	-1.98%
2023/11/16	11	60.67	0	0.00	60.70	11	389	2.82%
2023/11/15	0	60.40	5	60.70	61.00	-5	392	-1.27%
2023/11/13	0	0.00	2	59.70	59.80	-2	394	-0.51%
2023/11/10	0.1	59.70	0	0.00	59.70	0.1	406	0.02%
2023/11/08	5	60.40	2	60.60	60.30	3	431	0.70%
2023/11/07	5	60.70	1.1	60.91	60.90	3.9	435	0.90%
2023/11/03	1	59.60	0	0.00	59.70	1	446	0.22%
2023/11/02	5.1	60.41	0	0.00	60.00	5.1	448	1.14%
2023/11/01	0	0.00	6	60.27	60.30	-6	437	-1.37%
2023/10/31	3	57.37	0	0.00	57.20	3	408	0.73%
2023/10/25	1	58.30	2	58.60	58.30	-1	461	-0.22%
2023/10/24	1	57.40	1	57.80	57.90	0	468	0.00%
2023/10/20	2.4	57.01	0	0.00	57.50	2.4	489	0.48%
2023/10/19	0.4	58.60	0	0.00	58.00	0.4	515	0.07%
2023/10/18	3	57.27	1	59.50	59.50	2	526	0.38%
2023/10/17	1	58.20	1	58.50	57.50	0	535	0.00%
2023/10/16	1	57.00	1	57.30	57.30	0	557	0.00%
2023/10/12	0	0.00	2	57.90	58.00	-2	631	-0.32%
2023/10/11	4	57.23	0	0.00	56.70	4	673	0.59%
2023/10/06	1	58.20	0	0.00	58.00	1	729	0.14%
2023/10/05	0	0.00	0.4	58.00	57.50	-0.4	802	-0.05%
2023/10/04	2	57.15	0	0.00	57.40	2	989	0.20%
2023/10/02	0	0.00	1	58.50	58.60	-1	1,112	-0.09%
2023/09/28	2	57.50	3	57.27	57.00	-1	1,146	-0.09%
2023/09/27	3	57.23	0	0.00	57.20	3	1,156	0.26%
2023/09/26	2.3	58.73	0	0.00	57.80	2.3	1,160	0.20%
2023/09/22	4.4	59.75	0	0.00	59.50	4.4	1,164	0.38%
2023/09/21	2	60.80	0	0.00	60.90	2	1,156	0.17%
2023/09/20	0.3	61.90	0	0.00	61.80	0.3	1,152	0.03%
2023/09/19	0	0.00	2	62.30	62.60	-2	1,155	-0.17%
2023/09/18	0	0.00	1	62.90	62.70	-1	1,163	-0.09%
2023/09/15	0.1	62.20	2	62.60	62.10	-1.9	1,164	-0.17%
2023/09/13	0	0.00	1	61.40	61.40	-1	1,165	-0.09%
2023/09/12	0.5	60.20	8	59.70	60.30	-7.5	1,173	-0.64%
2023/09/11	0	0.00	2	59.50	59.40	-2	1,188	-0.17%
2023/09/08	1	60.50	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	1	61.80	61.20	-1	1,224	-0.08%
2023/09/06	0	0.00	1	61.00	61.00	-1	1,232	-0.08%
2023/09/05	1	61.70	0	0.00	61.70	1	1,231	0.08%
2023/09/04	1.3	60.50	1	61.00	61.20	0.3	1,236	0.02%
2023/09/01	8	60.84	6	61.10	61.20	2	1,242	0.16%
2023/08/31	1	59.60	0	0.00	59.60	1	1,251	0.08%
2023/08/30	6	59.65	4	59.68	59.50	2	1,296	0.15%
2023/08/28	1	57.60	0	0.00	57.70	1	1,304	0.08%
2023/08/25	2	57.90	2	58.10	57.80	0	1,312	0.00%
2023/08/24	2	58.75	2	58.65	58.20	0	1,313	0.00%
2023/08/23	0.1	57.30	0	0.00	57.70	0.1	1,312	0.00%
2023/08/22	0.1	57.60	0	0.00	57.10	0.1	1,312	0.00%
2023/08/21	0	0.00	1	57.50	57.60	-1	1,311	-0.08%
2023/08/18	1.1	57.92	0	0.00	57.70	1.1	1,312	0.08%
2023/08/17	1	58.60	2.9	58.56	58.50	-1.9	1,312	-0.14%
2023/08/16	2	56.10	0	0.00	57.20	2	1,308	0.15%
2023/08/15	2	58.30	0	0.00	58.20	2	1,296	0.15%
2023/08/14	0	0.00	0.2	59.30	58.90	-0.2	1,290	-0.02%
2023/08/11	3	61.77	0	0.00	61.60	3	1,277	0.23%
2023/08/10	5	62.54	1.1	62.31	62.00	3.9	1,273	0.30%
2023/08/09	1	64.50	1	64.50	64.20	0	1,261	0.00%
2023/08/08	2.4	64.77	2	64.95	64.50	0.4	1,258	0.03%
2023/08/07	1.1	65.64	0	0.00	65.80	1.1	1,255	0.09%
2023/08/04	1	65.10	2	65.30	65.10	-1	1,253	-0.08%
2023/08/02	3	65.10	4	65.05	64.50	-1	1,253	-0.08%
2023/08/01	4	66.38	3	66.60	66.10	1	1,243	0.08%
2023/07/31	5.3	66.11	1	67.50	65.70	4.3	1,234	0.35%
2023/07/28	4	67.90	5	68.08	67.70	-1	1,223	-0.08%
2023/07/27	1	65.20	0	0.00	66.10	1	1,206	0.08%
2023/07/26	2.3	65.12	1.2	64.94	64.60	1.2	1,204	0.10%
2023/07/25	3	66.60	0	0.00	66.10	3	1,199	0.25%
2023/07/24	7.4	65.80	13	66.50	65.70	-5.6	1,204	-0.46%
2023/07/21	11.3	67.98	11	67.59	67.90	0.3	1,184	0.03%
2023/07/20	4.2	68.63	2	68.10	69.00	2.2	1,190	0.18%
2023/07/19	5.3	68.30	4	68.25	67.00	1.3	1,184	0.11%
2023/07/18	7	69.03	5	69.60	69.00	2	1,193	0.17%
2023/07/17	23	70.33	12	69.99	70.80	11	1,183	0.93%
2023/07/14	11.3	71.52	10	71.39	71.50	1.3	1,150	0.11%
2023/07/13	11.1	72.83	12	72.78	71.00	-0.9	1,122	-0.08%
2023/07/12	17.1	71.84	19.2	71.53	72.30	-2.1	1,078	-0.20%
2023/07/11	13	72.85	21	73.27	72.20	-8	1,012	-0.79%
2023/07/10	11	68.18	13.6	68.04	69.70	-2.6	836	-0.31%
2023/07/07	0.1	64.50	11.2	63.66	63.40	-11.1	727	-1.52%
2023/07/06	14	65.21	4	65.03	64.60	10	722	1.38%
2023/07/05	1.7	65.71	0	0.00	65.20	1.7	692	0.24%
2023/07/04	0.3	65.20	1	65.30	65.20	-0.8	679	-0.11%
2023/07/03	2	65.15	2	65.00	64.80	0	676	0.00%
2023/06/30	0	0.00	4	64.35	65.40	-4	673	-0.59%
2023/06/29	0	0.00	1	63.90	64.00	-1	669	-0.15%
2023/06/28	0	0.00	1.1	63.33	63.30	-1.1	674	-0.16%
2023/06/27	1.3	63.74	0	0.00	63.10	1.3	679	0.18%
2023/06/26	7.1	63.77	0	0.00	63.60	7.1	678	1.05%
2023/06/21	2	65.00	0	0.00	65.20	2	677	0.30%
2023/06/20	1	65.60	0	0.00	65.40	1	679	0.15%
2023/06/19	1	65.50	0.7	65.60	65.40	0.4	682	0.05%
2023/06/16	9	65.84	0	0.00	65.50	9	686	1.31%
2023/06/15	0.3	66.92	1	67.30	66.70	-0.8	685	-0.11%
2023/06/14	3	66.10	9	66.63	67.30	-6	673	-0.89%
2023/06/13	17.1	66.27	8	66.48	65.20	9.1	663	1.36%
2023/06/12	5	65.34	5	65.34	65.50	0	646	0.00%
2023/06/09	1	64.50	5	64.16	64.30	-4	642	-0.62%
2023/06/08	5	64.36	1	64.10	64.10	4	653	0.61%
2023/06/07	1	64.60	9	65.07	65.40	-8	666	-1.20%
2023/06/06	3.3	64.09	1.2	63.89	63.70	2.1	663	0.32%
2023/06/05	16	67.78	1	65.90	66.00	15	661	2.27%
2023/06/02	0	0.00	5	64.78	64.80	-5	634	-0.79%
2023/06/01	2	63.15	0	0.00	63.00	2	644	0.31%
2023/05/31	6.2	63.91	2	63.90	63.60	4.2	691	0.61%
2023/05/30	0	0.00	1	64.60	64.90	-1	692	-0.14%
2023/05/29	2	64.60	0	0.00	65.10	2	694	0.29%
2023/05/26	0.1	63.63	0	0.00	63.00	0.1	693	0.01%
2023/05/25	4	63.55	0	0.00	63.60	4	694	0.58%
2023/05/24	0.1	63.70	0.4	63.50	64.10	-0.3	701	-0.05%
2023/05/23	0.5	63.91	0	0.00	63.50	0.5	703	0.07%
2023/05/22	0.2	64.00	0	0.00	63.80	0.2	707	0.02%
2023/05/19	0	0.00	2	63.40	63.40	-2	708	-0.28%
2023/05/18	1	63.50	0	0.00	63.60	1	714	0.14%
2023/05/17	0.2	62.70	0	0.00	62.90	0.2	712	0.03%
2023/05/15	0	0.00	1	61.30	61.20	-1	714	-0.14%
2023/05/11	0.3	62.00	0.6	62.08	61.70	-0.3	733	-0.04%
2023/05/10	2	62.50	0	0.00	63.00	2	735	0.27%
2023/05/09	0	0.00	1	64.20	62.50	-1	738	-0.14%
2023/05/05	0	0.00	2	64.00	64.00	-2	756	-0.26%
2023/05/04	1	64.10	0	0.00	63.80	1	778	0.13%
2023/05/03	7	64.89	0	0.00	64.80	7	785	0.89%
2023/05/02	3	64.63	1	64.30	64.60	2	790	0.25%
2023/04/28	1.4	62.60	1	62.80	63.00	0.4	796	0.05%
2023/04/27	0.2	62.30	4	61.88	61.60	-3.8	788	-0.48%
2023/04/26	0	62.40	14	61.54	62.70	-14	776	-1.80%
2023/04/25	6	62.55	1.4	63.27	62.10	4.6	776	0.59%
2023/04/24	8	64.46	2	64.70	64.20	6	764	0.79%
2023/04/21	6.3	66.22	2	65.20	64.50	4.3	756	0.56%
2023/04/20	0.4	68.95	1	67.90	67.60	-0.6	729	-0.08%
2023/04/19	0	0.00	3	69.90	69.50	-3	714	-0.42%
2023/04/18	3	70.87	2	70.80	70.10	1	716	0.14%
2023/04/17	6	70.07	0	0.00	71.50	6	705	0.85%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/13	0.2	70.90	10	70.70	69.90	-9.8	680	-1.44%
2023/04/12	2.1	70.93	1	71.20	71.30	1.1	671	0.16%
2023/04/11	3	71.50	1	71.30	71.50	2	665	0.30%
2023/04/10	1	71.20	1	71.00	71.30	0	669	0.00%
2023/04/06	2	71.20	0	0.00	70.90	2	667	0.30%
2023/03/31	0	0.00	4	71.10	71.10	-4	672	-0.60%
2023/03/28	2	71.50	3	71.80	71.30	-1	687	-0.15%
2023/03/27	0.2	73.00	1	72.30	72.00	-0.8	689	-0.11%
2023/03/24	1	72.90	1	72.70	73.00	0	695	0.00%
2023/03/23	1.3	72.11	3	72.40	72.50	-1.7	690	-0.24%
2023/03/22	4	71.48	1	71.90	71.80	3	691	0.43%
2023/03/21	1	71.00	1	71.90	71.00	0	689	0.00%
2023/03/20	5	71.84	0	0.00	71.60	5	690	0.72%
2023/03/17	1	70.50	0	0.00	70.70	1	690	0.14%
2023/03/16	0	0.00	4	69.85	69.70	-4	694	-0.58%
2023/03/15	1	70.60	0	0.00	70.20	1	698	0.14%
2023/03/14	0.6	69.80	1	70.00	69.60	-0.5	709	-0.06%
2023/03/13	3.1	70.17	0	0.00	70.30	3.1	710	0.44%
2023/03/10	3	71.37	0	0.00	71.10	3	712	0.42%
2023/03/09	2	73.61	2	73.20	73.10	0	730	0.01%
2023/03/08	2	73.25	0	0.00	73.20	2	740	0.27%
2023/03/07	1	73.40	0	0.00	73.40	1	738	0.14%
2023/03/06	1.3	73.23	0	0.00	73.30	1.3	725	0.18%
2023/03/03	7	71.91	5	72.10	71.90	2	712	0.28%
2023/03/02	2	74.60	0	0.00	73.50	2	673	0.30%
2023/03/01	1	75.20	4	75.18	75.00	-3	674	-0.44%
2023/02/22	1	75.70	1	76.00	75.60	0	706	0.00%
2023/02/21	1	77.60	0.1	77.50	77.60	0.9	720	0.12%
2023/02/20	4	77.28	0	0.00	77.80	4	740	0.54%
2023/02/16	1	76.50	0	0.00	76.60	1	804	0.12%
2023/02/15	2	75.90	1	75.50	75.60	1	837	0.12%
2023/02/14	1	76.40	0	0.00	76.10	1	853	0.12%
2023/02/13	1	76.40	1	77.10	76.60	0	896	0.00%
2023/02/10	1	76.70	2	77.40	76.50	-1	910	-0.11%
2023/02/09	0	0.00	2	78.90	78.90	-2	905	-0.22%
2023/02/08	0	0.00	1	79.10	78.90	-1	913	-0.11%
2023/02/07	4	78.20	0	0.00	78.10	4	920	0.43%
2023/02/06	0	0.00	10	78.12	77.80	-10	932	-1.07%
2023/02/03	1	78.50	0	0.00	78.00	1	937	0.11%
2023/02/02	10	79.00	0	0.00	79.20	10	946	1.06%
2023/02/01	0	0.00	1.1	76.80	77.00	-1.1	937	-0.11%
2023/01/31	2	75.45	1	75.40	75.90	1	948	0.11%
2023/01/30	5	73.64	19	74.04	74.60	-14	950	-1.47%
2023/01/17	2	72.20	0	0.00	72.00	2	953	0.21%
2023/01/16	0	0.00	1	71.90	72.30	-1	969	-0.10%
2023/01/13	7	72.46	1	74.10	71.30	6	982	0.61%
2023/01/12	0	0.00	12	74.43	73.10	-12	993	-1.21%
2023/01/11	1	74.70	2	74.20	74.10	-1	997	-0.10%
2023/01/10	6.2	73.72	1	74.00	73.70	5.2	1,014	0.51%
2023/01/09	0	0.00	0	73.80	73.90	0	1,033	0.00%
2023/01/06	0	0.00	17	72.55	72.90	-17	1,054	-1.61%
2023/01/05	9	71.72	7	71.76	71.40	2	1,084	0.18%
2023/01/04	0	0.00	2	71.20	71.20	-2	1,106	-0.18%
2023/01/03	0.3	71.30	2	70.25	71.10	-1.7	1,136	-0.15%
2022/12/30	1	70.30	1	70.30	70.20	0	1,149	0.00%
2022/12/29	3	70.00	1	70.10	70.40	2	1,166	0.17%
2022/12/28	4	70.40	1	70.00	69.90	3	1,213	0.25%
2022/12/27	1	71.60	2	71.95	71.40	-1	1,244	-0.08%
2022/12/26	3	70.67	1	71.40	71.20	2	1,277	0.16%
2022/12/23	2	71.05	0	0.00	71.20	2	1,321	0.15%
2022/12/22	3	71.20	0	0.00	71.00	3	1,359	0.22%
2022/12/20	0	72.20	1	74.30	71.20	-1	1,465	-0.07%
2022/12/19	1	73.61	7	73.61	73.60	-6	1,504	-0.40%
2022/12/16	5	74.72	1	74.50	74.50	4	1,584	0.25%
2022/12/15	0	0.00	3	76.50	76.50	-3	1,613	-0.19%
2022/12/14	0	0.00	7	75.39	76.10	-7	1,629	-0.43%
2022/12/13	3	74.83	1	75.10	74.40	2	1,646	0.12%
2022/12/12	2.5	74.90	1	74.60	74.80	1.5	1,666	0.09%
2022/12/09	12	76.86	10	77.60	75.90	2	1,681	0.12%
2022/12/08	23	76.55	1	76.30	76.40	22	1,703	1.29%
2022/12/07	6	78.32	0	0.00	76.50	6	1,746	0.34%
2022/12/06	7	80.34	3	79.50	79.00	4	1,859	0.22%
2022/12/05	0	0.00	1	82.20	82.00	-1	1,923	-0.05%
2022/12/02	9	82.27	1	81.60	81.60	8	1,938	0.41%
2022/12/01	10	81.21	27	81.24	81.90	-17	1,939	-0.88%
2022/11/30	3.8	78.00	10.2	78.15	78.60	-6.5	1,930	-0.33%
2022/11/29	3.3	75.79	1	76.70	76.90	2.3	1,943	0.12%
2022/11/28	5	77.40	0	0.00	77.30	5	1,963	0.25%
2022/11/25	3	78.27	20	78.13	77.60	-17	1,990	-0.85%
2022/11/24	5	77.88	8	78.43	78.70	-3	1,998	-0.15%
2022/11/23	0	0.00	5	77.88	76.80	-5	2,009	-0.25%
2022/11/22	3	77.36	1	76.60	76.80	2	2,029	0.10%
2022/11/21	10	78.70	0	0.00	77.70	10	2,068	0.48%
2022/11/18	9	79.51	2	79.10	78.20	7	2,111	0.33%
2022/11/17	6	78.93	9	78.78	79.30	-3	2,151	-0.14%
2022/11/16	3	77.53	2.2	77.70	78.00	0.8	2,186	0.04%
2022/11/15	7	77.99	14.1	77.91	78.50	-7.1	2,266	-0.31%
2022/11/14	2	75.60	5.2	76.11	76.20	-3.2	2,348	-0.14%
2022/11/11	8	76.49	2.1	76.06	75.00	5.9	2,388	0.25%
2022/11/10	8	74.34	7	74.80	74.30	1	2,360	0.04%
2022/11/09	5	74.10	13	74.75	75.00	-8	2,369	-0.34%
2022/11/08	16	73.45	9	73.21	72.30	7	2,356	0.30%
2022/11/07	3.2	71.85	6	72.55	72.40	-2.8	2,357	-0.12%
2022/11/04	23	72.16	0	71.80	72.00	23	2,384	0.97%
2022/11/03	1	71.30	2	71.20	71.20	-1	2,386	-0.04%
2022/11/02	3	70.23	1	70.60	70.60	2	2,407	0.08%
2022/11/01	0	0.00	2	69.15	69.30	-2	2,398	-0.08%
2022/10/31	1	68.60	12	69.24	69.00	-11	2,399	-0.46%
2022/10/28	1.1	67.07	0	0.00	67.00	1.1	2,390	0.05%
2022/10/27	7	67.99	6	68.60	69.00	1	2,392	0.04%
2022/10/26	0	0.00	0.2	67.50	66.80	-0.2	2,395	-0.01%
2022/10/25	6	67.58	14	67.76	67.40	-8	2,395	-0.33%
2022/10/24	2.6	69.58	1.1	69.09	68.00	1.5	2,407	0.06%
2022/10/21	4	68.70	6	67.78	67.10	-2	2,408	-0.08%
2022/10/20	5.6	69.05	12	68.25	69.50	-6.4	2,408	-0.27%
2022/10/19	1	69.80	2	70.00	69.00	-1	2,428	-0.04%
2022/10/18	4.1	69.50	1	71.00	70.10	3.1	2,428	0.13%
2022/10/17	1.5	67.89	0	0.00	69.30	1.5	2,436	0.06%
2022/10/14	4.3	70.18	4	70.70	70.50	0.2	2,444	0.01%
2022/10/13	1.5	66.84	3	68.40	66.10	-1.5	2,491	-0.06%
2022/10/12	2	70.50	7	71.40	70.80	-5	2,472	-0.20%
2022/10/11	5.9	72.36	3	71.70	71.50	2.9	2,471	0.12%
2022/10/07	4.1	77.68	1	77.20	77.30	3.1	2,505	0.13%
2022/10/06	11	78.24	3	78.00	78.60	8	2,518	0.32%
2022/10/05	9.2	78.76	17	78.59	77.60	-7.8	2,515	-0.31%
2022/10/04	4.3	74.76	5	76.22	77.60	-0.7	2,490	-0.03%
2022/10/03	1.1	71.82	1	72.60	73.10	0.1	2,480	0.00%
2022/09/30	14.3	68.18	21	69.18	72.70	-6.7	2,521	-0.27%
2022/09/29	13.2	72.50	1	73.20	70.40	12.2	2,511	0.49%
2022/09/28	12.8	74.37	4	73.81	71.60	8.7	2,500	0.35%
2022/09/27	9.1	78.73	23	79.34	78.50	-13.9	2,480	-0.56%
2022/09/26	5.2	80.70	8	80.41	79.50	-2.8	2,484	-0.11%
2022/09/23	18.1	87.16	32	87.66	84.40	-13.9	2,494	-0.56%
2022/09/22	7	89.18	11	89.14	90.40	-4	2,456	-0.16%
2022/09/21	2	88.10	11	89.86	88.10	-9	2,433	-0.37%
2022/09/20	10.1	87.89	1	87.50	89.00	9.1	2,427	0.37%
2022/09/19	16	88.26	4	87.20	86.50	12	2,432	0.49%
2022/09/16	5.1	88.13	0	0.00	87.60	5.1	2,424	0.21%
2022/09/15	20	91.34	15	91.41	89.50	5	2,436	0.21%
2022/09/14	30	90.64	18	91.07	91.40	12	2,451	0.49%
2022/09/13	8	91.46	13.3	92.25	90.70	-5.3	2,455	-0.22%
2022/09/12	8	90.20	11	89.93	89.60	-3	2,384	-0.13%
2022/09/08	2	82.00	2	84.05	84.50	0	2,344	0.00%
2022/09/07	2.2	80.37	0	0.00	80.30	2.2	2,370	0.09%
2022/09/06	2.2	82.88	4	81.05	80.70	-1.8	2,376	-0.08%
2022/09/05	6	85.68	4	85.03	83.60	2	2,371	0.08%
2022/09/02	2	87.45	0	0.00	87.40	2	2,367	0.09%
2022/09/01	1	88.00	2	89.60	88.00	-1	2,362	-0.04%
2022/08/31	2	88.90	1	89.30	89.70	1	2,353	0.04%
2022/08/30	2	88.90	1	88.40	89.30	1	2,390	0.04%
2022/08/29	7.2	87.20	4	87.38	87.40	3.2	2,394	0.13%
2022/08/26	4	90.87	3.1	91.47	89.70	1	2,388	0.04%
2022/08/25	3.1	91.20	2	90.80	90.60	1.1	2,380	0.04%
2022/08/24	24	90.38	5	90.16	89.20	19	2,369	0.80%
2022/08/23	19	91.90	5	91.80	92.10	14	2,370	0.59%
2022/08/22	22	92.48	20	93.08	93.00	2	2,363	0.08%
2022/08/19	3	91.87	16	92.40	91.40	-13	2,275	-0.57%
2022/08/18	6	88.60	6	88.17	87.40	0	2,164	0.00%
2022/08/17	3	86.07	1	85.60	85.40	2	2,154	0.09%
2022/08/16	6	86.73	11	86.52	85.90	-5	2,170	-0.23%
2022/08/15	10	86.40	6	86.20	86.50	4	2,193	0.18%
2022/08/12	1	84.40	4	84.05	84.70	-3	2,209	-0.14%
2022/08/11	6.1	85.31	3	84.90	83.60	3	2,261	0.13%
2022/08/10	1	82.30	4	82.08	82.20	-3	2,329	-0.13%
2022/08/09	2.5	82.80	5.3	82.80	82.60	-2.8	2,366	-0.12%
2022/08/08	2	80.15	1	79.70	80.50	1	2,424	0.04%
2022/08/05	2	80.60	2	80.35	80.70	0	2,519	0.00%
2022/08/04	0	0.00	3.2	77.56	77.90	-3.2	2,600	-0.12%
2022/08/03	3	77.34	0	0.00	77.40	3	2,654	0.11%
2022/08/02	4.3	80.09	3	79.00	79.00	1.3	2,716	0.05%
2022/08/01	1	82.70	0	0.00	82.70	1	2,723	0.04%
2022/07/29	14	84.02	20	83.67	84.00	-6	2,740	-0.22%
2022/07/28	1	83.40	2	81.85	81.40	-1	2,747	-0.04%
2022/07/27	4.1	82.26	1	82.40	82.80	3.1	2,755	0.11%
2022/07/26	4.1	83.17	1	81.60	81.40	3.1	2,754	0.11%
2022/07/25	0	0.00	1	83.80	84.20	-1	2,739	-0.04%
2022/07/22	2	84.10	4	83.53	83.30	-2	2,765	-0.07%
2022/07/21	9.2	84.37	9	84.41	84.80	0.2	2,803	0.01%
2022/07/20	10	83.80	25	83.55	83.40	-15	2,798	-0.54%
2022/07/19	3	80.67	5	80.30	80.30	-2	2,777	-0.07%
2022/07/18	23	81.48	10	81.28	81.10	13	2,794	0.46%
2022/07/15	44	80.71	39	81.16	80.80	5	2,787	0.18%
2022/07/14	3	79.07	4	79.33	79.90	-1	2,744	-0.04%
2022/07/13	1	78.20	2	79.00	77.50	-1	2,751	-0.04%
2022/07/12	2	76.00	1	76.60	76.50	1	2,751	0.04%
2022/07/11	5	79.28	8	79.34	79.50	-3	2,760	-0.11%
2022/07/08	64	80.28	52	79.64	78.90	12	2,761	0.43%
2022/07/06	5	75.58	2	74.90	73.70	3	2,758	0.11%
2022/07/05	2	77.65	2.1	76.32	78.60	-0.1	2,813	0.00%
2022/07/04	24	78.81	27	77.47	78.70	-3	2,789	-0.11%
2022/07/01	3	82.30	2.1	79.16	78.40	0.9	2,792	0.03%
2022/06/30	9	85.58	19	86.87	83.80	-10	2,766	-0.36%
2022/06/29	13.1	90.74	22	89.73	90.40	-9	2,793	-0.32%
2022/06/28	11	92.32	0	0.00	92.30	11	2,841	0.39%
2022/06/27	15	94.61	8	94.31	94.30	7	2,942	0.24%
2022/06/24	2	91.05	0.1	91.20	90.00	1.9	2,995	0.06%
2022/06/23	2.3	89.66	1	90.60	90.00	1.3	3,085	0.04%
2022/06/22	0	0.00	10	93.70	90.90	-10	3,486	-0.29%
2022/06/21	28	91.46	22	92.80	93.50	6	3,596	0.17%
2022/06/20	1.3	89.16	32	91.16	88.20	-30.7	3,649	-0.84%
2022/06/17	39.4	95.93	3	95.47	94.70	36.4	3,686	0.99%
2022/06/16	7	99.47	18	102.83	97.20	-11	3,870	-0.28%
2022/06/15	10	100.50	1	104.50	100.50	9	4,103	0.22%
2022/06/14	2	102.25	3.1	103.00	103.50	-1.1	4,666	-0.02%
2022/06/10	4	104.63	16	104.56	104.50	-12	5,689	-0.21%
2022/06/09	17	106.50	5	107.00	107.00	12	5,839	0.21%
2022/06/08	18	106.39	23	105.91	106.00	-5	6,001	-0.08%
2022/06/07	16	104.84	6	104.33	104.00	10	6,047	0.17%
2022/06/06	34	104.71	26	103.98	102.50	8	6,039	0.13%
2022/06/02	3	105.00	29	105.52	105.00	-26	6,065	-0.43%
2022/06/01	32	105.17	7	105.36	105.50	25	6,063	0.41%
2022/05/31	8	104.06	20	104.50	104.00	-12	6,049	-0.20%
2022/05/30	32	102.81	62	102.65	103.50	-30	6,035	-0.50%
2022/05/27	5	100.00	6	100.33	99.90	-1	6,018	-0.02%
2022/05/26	9	100.11	17	100.10	98.90	-8	6,030	-0.13%
2022/05/25	53	100.27	23.1	100.15	100.50	29.9	6,052	0.49%
2022/05/24	27	98.86	27	99.24	97.30	0	6,064	0.00%
2022/05/23	20	99.99	25	100.79	99.40	-5	6,059	-0.08%
2022/05/20	21	99.43	27	99.16	99.40	-6	6,054	-0.10%
2022/05/19	44	99.18	46	98.80	100.50	-2	6,052	-0.03%
2022/05/18	30.1	99.53	23	100.64	98.90	7.1	6,030	0.12%
2022/05/17	21.1	98.13	9	97.50	99.10	12.1	5,948	0.20%
2022/05/16	25	98.22	35	97.66	96.10	-10	5,933	-0.17%
2022/05/13	18	97.37	5	96.70	96.30	13	5,885	0.22%
2022/05/12	24	97.23	22	94.69	92.20	2	5,845	0.03%
2022/05/11	10	95.80	11	95.74	96.00	-1	5,884	-0.02%
2022/05/10	18	90.99	50	91.82	93.60	-32	5,851	-0.55%
2022/05/09	23	89.45	1	89.50	88.10	22	5,823	0.38%
2022/05/06	11	92.48	3	92.23	92.80	8	5,852	0.14%
2022/05/05	4	96.30	4	96.00	95.90	0	5,881	0.00%
2022/05/04	2.1	94.24	0	0.00	93.10	2.1	5,873	0.04%
2022/05/03	4	92.55	7	93.36	93.40	-3	5,882	-0.05%
2022/04/29	8	94.43	8	92.90	92.20	0	5,928	0.00%
2022/04/28	5	91.12	3	92.43	92.20	2	5,947	0.03%
2022/04/27	0.1	89.14	11	91.10	92.10	-10.9	5,941	-0.18%
2022/04/26	4	95.38	2	96.50	95.00	2	5,904	0.03%
2022/04/25	7.2	96.72	17	96.75	95.50	-9.8	5,911	-0.17%
2022/04/22	13	102.50	1	102.00	101.00	12	5,907	0.20%
2022/04/21	6	106.42	4	107.38	106.50	2	5,936	0.03%
2022/04/20	9	106.83	18	106.50	106.50	-9	5,993	-0.15%
2022/04/19	15	108.40	7	107.36	106.50	8	6,020	0.13%
2022/04/18	4	104.50	2	103.50	104.00	2	6,072	0.03%
2022/04/15	4	106.00	5	106.40	105.50	-1	6,120	-0.02%
2022/04/14	4	109.25	4	109.38	109.00	0	6,212	0.00%
2022/04/13	4	108.75	2	109.50	109.00	2	6,242	0.03%
2022/04/12	19	106.71	16	106.19	106.00	3	6,281	0.05%
2022/04/11	21	109.62	11	108.18	106.00	10	6,312	0.16%
2022/04/08	7	108.50	77	108.50	108.50	-70	6,311	-1.11%
2022/04/07	16	110.16	7	109.00	107.50	9	6,321	0.14%
2022/04/06	8	112.56	10	112.90	112.00	-2	6,349	-0.03%
2022/04/01	15	114.13	16.4	115.50	116.00	-1.4	6,389	-0.02%
2022/03/31	9.2	118.00	7.5	117.90	117.50	1.7	6,384	0.03%
2022/03/30	37	121.47	40	120.48	120.50	-3	6,377	-0.05%
2022/03/29	32	119.53	5	117.90	118.50	27	6,436	0.42%
2022/03/28	10	118.50	21	119.31	120.50	-11	6,405	-0.17%
2022/03/25	210.9	126.36	178	124.13	119.50	32.9	6,349	0.52%	大買/大賣/
2022/03/24	32	122.20	31.3	122.71	125.50	0.7	5,990	0.01%
2022/03/23	21.2	123.19	19	123.39	122.00	2.2	6,054	0.04%
2022/03/22	23.8	123.26	11	123.23	123.50	12.8	6,362	0.20%
2022/03/21	48	123.90	41	123.77	124.50	7	6,365	0.11%
2022/03/18	52	122.44	58	122.64	125.00	-6	6,294	-0.10%
2022/03/17	87.5	121.77	92.1	121.03	123.00	-4.6	6,183	-0.07%
2022/03/16	164.1	116.89	140.1	116.18	115.00	24	5,906	0.41%	大買/大賣/
2022/03/15	113.1	113.85	107	113.95	114.00	6.1	5,459	0.11%	大買/大賣/
2022/03/14	33	108.62	53	108.96	109.00	-20	4,994	-0.40%
2022/03/11	38.1	105.70	16	104.44	104.50	22.1	4,864	0.45%
2022/03/10	31	105.90	31	108.27	110.00	0	4,718	0.00%
2022/03/09	4	100.88	5	101.30	100.00	-1	4,718	-0.02%
2022/03/08	3.1	99.77	13.1	100.47	98.40	-10	4,766	-0.21%
2022/03/07	17	102.44	8	100.56	101.00	9	4,775	0.19%
2022/03/04	7	108.86	5	107.00	107.00	2	4,872	0.04%
2022/03/03	5	109.10	3	108.83	108.50	2	5,013	0.04%
2022/03/02	4	107.50	4	108.63	109.00	0	5,048	0.00%
2022/03/01	1	107.50	1	108.00	107.50	0	5,096	0.00%
2022/02/25	2.1	104.49	9.1	104.99	106.50	-7	5,221	-0.13%
2022/02/24	12	102.13	10.2	100.67	100.00	1.8	5,761	0.03%
2022/02/23	6.1	105.69	4	106.75	106.50	2.1	6,668	0.03%
2022/02/22	6	107.42	6.5	105.85	105.50	-0.5	6,989	-0.01%
2022/02/21	7	108.71	17.5	109.21	110.50	-10.5	8,313	-0.13%
2022/02/18	16	112.19	9	112.11	111.50	7	9,087	0.08%
2022/02/17	5	112.80	7	113.50	112.50	-2	9,524	-0.02%
2022/02/16	11	114.05	2	115.50	113.00	9	9,759	0.09%
2022/02/15	8	113.13	7	114.00	112.00	1	9,835	0.01%
2022/02/14	7	112.22	10.1	112.21	112.00	-3	9,922	-0.03%
2022/02/11	43.1	119.95	27	119.56	118.00	16.1	9,939	0.16%
2022/02/10	7	116.00	10	115.40	114.50	-3	9,912	-0.03%
2022/02/09	15	115.70	13	115.96	116.00	2	10,043	0.02%
2022/02/08	15	114.37	5	114.00	112.50	10	10,253	0.10%
2022/02/07	16	109.65	29	108.78	112.00	-13	10,339	-0.13%
2022/01/26	2	111.75	4	112.88	111.50	-2	10,638	-0.02%
2022/01/25	1.1	112.64	4	112.13	111.00	-2.9	11,292	-0.03%
2022/01/24	5	114.30	4	114.63	115.50	1	11,581	0.01%
2022/01/21	5.1	116.13	2	115.25	113.50	3.1	11,898	0.03%
2022/01/20	6	118.42	10.2	118.40	118.50	-4.2	11,940	-0.04%
2022/01/19	5	117.80	6	119.42	120.00	-1	12,013	-0.01%
2022/01/18	14.1	122.67	9	121.28	120.50	5.1	12,389	0.04%
2022/01/17	4	120.25	19	121.97	123.00	-15	12,488	-0.12%
2022/01/14	16	119.81	9	119.83	120.50	7	12,605	0.06%
2022/01/13	12	119.83	20	119.90	120.00	-8	12,797	-0.06%
2022/01/12	9	123.50	12	123.92	122.50	-3	12,857	-0.02%
2022/01/11	23	123.92	27	123.59	122.00	-4	13,014	-0.03%
2022/01/10	23	127.59	16	127.44	129.50	7	13,107	0.05%
2022/01/07	14	124.54	23.2	124.65	125.00	-9.2	13,160	-0.07%
2022/01/06	14	128.79	29	128.16	129.50	-15	13,123	-0.11%
2022/01/05	44.1	133.40	14	130.82	130.00	30.1	13,149	0.23%
2022/01/04	26	136.31	9	137.83	137.50	17	13,135	0.13%
2022/01/03	13	136.46	28	137.20	137.50	-15	13,183	-0.11%
2021/12/30	16.1	134.38	11	135.18	133.50	5.1	13,204	0.04%
2021/12/29	16	136.84	21	136.98	136.00	-5	13,255	-0.04%
2021/12/28	26.2	137.07	19	136.55	135.00	7.2	13,264	0.05%
2021/12/27	17	135.85	26	136.54	136.50	-9	13,275	-0.07%
2021/12/24	14	134.54	24	133.96	132.50	-10	13,296	-0.08%
2021/12/23	51	134.91	43	136.37	134.00	8	13,322	0.06%
2021/12/22	17.1	134.12	18	132.67	131.00	-0.9	13,277	-0.01%
2021/12/21	22	132.00	4	133.25	132.50	18	13,353	0.13%
2021/12/20	33.1	132.00	14	132.29	132.50	19.1	13,692	0.14%
2021/12/17	85	133.28	64	132.49	132.00	21	13,819	0.15%
2021/12/16	245.1	140.32	211	141.34	141.00	34.1	14,213	0.24%	大買/大賣/
2021/12/15	9	136.00	21	135.45	136.50	-12	13,899	-0.09%
2021/12/14	58	132.91	24	131.94	133.00	34	13,906	0.24%
2021/12/13	19	135.03	73.1	133.98	136.00	-54.1	13,784	-0.39%
2021/12/10	110.2	137.45	158	135.80	137.00	-47.8	13,669	-0.35%	大買/大賣/
2021/12/09	44.2	146.17	42.1	142.47	142.50	2.1	13,430	0.02%
2021/12/08	43	150.25	7.1	150.44	150.50	35.9	13,402	0.27%
2021/12/07	30	148.23	13	147.73	147.50	17	13,471	0.13%
2021/12/06	10.1	150.10	10	150.50	150.00	0.1	13,556	0.00%
2021/12/03	33	153.00	19	152.29	153.00	14	13,616	0.10%
2021/12/02	5	149.60	6	149.75	148.00	-1	13,592	-0.01%
2021/12/01	6	146.75	11	145.59	148.50	-5	13,609	-0.04%
2021/11/30	51	149.35	41	149.77	146.00	10	13,653	0.07%
2021/11/29	25	147.18	33.1	148.93	148.50	-8.1	13,839	-0.06%
2021/11/26	31	139.74	35	139.94	140.00	-4	13,757	-0.03%
2021/11/25	18.1	143.78	16	143.81	146.00	2.1	13,765	0.02%
2021/11/24	27	139.28	47.2	140.22	145.50	-20.2	13,763	-0.15%
2021/11/23	175	143.86	171	138.75	135.50	4	13,751	0.03%	大買/大賣/
2021/11/22	177.3	145.81	174.1	146.65	149.00	3.3	13,594	0.02%	大買/大賣/
2021/11/19	9	136.33	35	140.10	143.00	-26	12,777	-0.20%
2021/11/18	353.2	128.82	313	129.01	130.00	40.1	12,539	0.32%	大買/大賣/
2021/11/17	280.7	118.96	304.5	122.62	127.50	-23.8	11,358	-0.21%	大買/大賣/
2021/11/16	8.4	112.75	64.7	114.24	116.00	-56.3	10,703	-0.53%
2021/11/15	102	102.47	130.7	102.56	105.50	-28.7	10,283	-0.28%	大買/大賣/
2021/11/12	55	99.27	58	99.01	98.00	-3	10,110	-0.03%
2021/11/11	56	98.77	50.1	97.98	98.00	5.9	10,074	0.06%
2021/11/10	8	96.71	44	96.73	97.00	-36	10,002	-0.36%
2021/11/09	36.1	97.72	46	98.18	96.20	-9.9	9,974	-0.10%
2021/11/08	40.6	98.12	72.1	98.14	96.60	-31.5	9,905	-0.32%
2021/11/05	77.1	103.65	42.3	104.17	101.50	34.8	9,816	0.35%
2021/11/04	38	102.43	51	103.46	102.00	-13	9,625	-0.14%
2021/11/03	86.4	105.08	73	104.95	103.50	13.4	9,584	0.14%
2021/11/02	190.4	106.60	183.2	106.41	107.00	7.2	9,378	0.08%	大買/大賣/
2021/11/01	60	101.44	93	102.05	104.50	-33	8,770	-0.38%
2021/10/29	81.1	97.12	88.1	97.48	95.30	-7	8,593	-0.08%
2021/10/28	47	94.77	54	94.85	94.70	-7	8,313	-0.08%
2021/10/27	18.1	94.15	9	94.30	94.30	9.1	8,304	0.11%
2021/10/26	156	96.73	124	96.68	92.90	32	8,334	0.38%	大買/大賣/
2021/10/25	59	94.50	61	95.38	94.70	-2	8,093	-0.02%
2021/10/22	51	95.33	47	95.54	96.30	4	8,230	0.05%
2021/10/21	74.2	96.32	64.4	95.50	93.00	9.8	8,367	0.12%
2021/10/20	56	94.13	12	94.36	94.50	44	8,523	0.52%
2021/10/19	27	92.06	69	92.14	93.20	-42	8,626	-0.49%
2021/10/18	68.1	90.76	75.4	90.32	92.00	-7.3	8,907	-0.08%
2021/10/15	18	87.26	24	87.36	87.40	-6	9,479	-0.06%
2021/10/14	48	83.63	56	83.85	85.00	-8	10,159	-0.08%
2021/10/13	68	85.95	50	84.52	84.20	18	10,360	0.17%
2021/10/12	5	87.28	17	86.51	87.50	-12	10,411	-0.12%
2021/10/08	88	87.03	81	86.87	86.50	7	10,592	0.07%
2021/10/07	42	84.81	25	84.50	85.60	17	10,742	0.16%
2021/10/06	10	81.89	17.2	81.93	80.50	-7.2	10,925	-0.07%
2021/10/05	28.1	80.37	16.2	80.60	81.60	11.9	11,096	0.11%
2021/10/04	65	81.19	64	82.37	78.80	1	11,067	0.01%
2021/10/01	46.1	86.02	65	84.14	82.50	-19	11,064	-0.17%
2021/09/30	23	88.32	8	88.06	88.80	15	11,233	0.13%
2021/09/29	34.1	88.17	60	88.38	87.00	-25.9	11,390	-0.23%
2021/09/28	21.1	92.51	9	92.17	92.80	12.1	11,362	0.11%
2021/09/27	82.1	95.67	103.2	94.93	93.10	-21.1	11,275	-0.19%	大賣/
2021/09/24	78.2	93.19	41.1	93.66	92.50	37.1	10,931	0.34%
2021/09/23	133.1	94.69	138	94.39	92.80	-4.9	10,775	-0.05%	大買/大賣/
2021/09/22	44	89.54	47	88.66	90.20	-3	10,249	-0.03%
2021/09/17	69.1	88.05	32	88.83	89.90	37.1	10,192	0.36%
2021/09/16	5	86.14	50	85.95	86.20	-45	10,137	-0.44%
2021/09/15	43	86.09	13	85.58	84.90	30	10,159	0.30%
2021/09/14	15	88.34	41	88.35	87.70	-26	10,194	-0.26%
2021/09/13	47	87.40	45	88.00	87.50	2	10,197	0.02%
2021/09/10	122	87.69	131.2	87.64	88.50	-9.2	10,248	-0.09%	大買/大賣/
2021/09/09	97.2	86.42	45	85.66	86.40	52.2	10,371	0.50%
2021/09/08	53	83.51	54	83.07	82.70	-1	10,309	-0.01%
2021/09/07	55	87.47	22	87.93	86.70	33	10,348	0.32%
2021/09/06	16.1	89.97	17.1	89.95	88.20	-1	10,532	-0.01%
2021/09/03	84.4	90.42	88.5	90.54	90.80	-4.1	10,487	-0.04%
2021/09/02	103.6	94.94	123	94.57	90.40	-19.4	10,452	-0.19%	大買/大賣/
2021/09/01	33	91.11	21.5	90.72	91.50	11.5	10,169	0.11%
2021/08/31	83	90.11	55	90.05	90.00	28	10,126	0.28%
2021/08/30	34	89.60	55	89.50	89.80	-21	10,060	-0.21%
2021/08/27	66	90.08	63	90.69	88.10	3	10,018	0.03%
2021/08/26	146.1	91.45	110	92.07	90.40	36.1	9,987	0.36%	大買/大賣/
2021/08/25	21	89.09	15	90.23	92.00	6	9,599	0.06%
2021/08/24	16	83.79	15	84.03	83.70	1	9,484	0.01%
2021/08/23	96.1	84.47	93	84.62	83.70	3.1	9,416	0.03%
2021/08/20	38.3	80.79	32	81.18	80.60	6.3	9,279	0.07%
2021/08/19	0	0.00	7.3	79.85	78.10	-7.3	9,155	-0.08%
2021/08/18	4.1	79.66	3	78.30	81.50	1.1	9,166	0.01%
2021/08/17	7	80.27	20	77.77	76.90	-13	9,205	-0.14%
2021/08/16	6	81.13	5	80.68	81.10	1	9,155	0.01%
2021/08/13	14	83.04	17	83.26	81.00	-3	9,127	-0.03%
2021/08/12	5	84.32	6	84.38	84.50	-1	9,106	-0.01%
2021/08/11	11	83.77	12	83.55	82.80	-1	9,120	-0.01%
2021/08/10	23	86.15	14	86.71	86.00	9	9,082	0.10%
2021/08/09	16	87.02	15	86.56	86.40	1	9,063	0.01%
2021/08/06	28	89.87	35	89.73	88.20	-7	8,992	-0.08%
2021/08/05	9	92.41	14	92.44	93.70	-5	8,885	-0.06%
2021/08/04	37	93.53	26	92.73	92.20	11	8,890	0.12%
2021/08/03	10	92.41	6	91.77	91.80	4	8,790	0.05%
2021/08/02	5	92.46	12	92.97	93.00	-7	8,720	-0.08%
2021/07/30	17	93.79	25	94.01	91.10	-8	8,671	-0.09%
2021/07/29	21.3	92.08	24	91.58	94.10	-2.7	8,570	-0.03%
2021/07/27	50.4	102.48	45	102.42	98.60	5.4	8,277	0.07%
2021/07/26	44	103.04	61.3	101.73	105.00	-17.3	8,030	-0.22%
2021/07/23	43	98.43	26	98.69	97.80	17	7,672	0.22%
2021/07/22	109	100.79	110.4	100.63	101.00	-1.4	7,498	-0.02%	大買/大賣/
2021/07/21	155	97.42	132	97.45	100.50	23	7,086	0.32%	大買/大賣/
2021/07/20	271.3	94.08	245	93.73	91.50	26.3	6,461	0.41%	大買/大賣/
2021/07/19	8	88.76	25	89.80	91.00	-17	5,924	-0.29%
2021/07/16	21	82.88	17.5	83.48	82.80	3.5	5,879	0.06%
2021/07/15	32	83.28	26	83.29	84.50	6	6,380	0.09%
2021/07/14	35	84.20	33	84.92	85.70	2	6,458	0.03%
2021/07/13	39	84.17	30	83.73	80.50	9	6,213	0.14%
2021/07/12	88	82.35	92	83.84	82.50	-4	5,940	-0.07%
2021/07/09	22	79.20	18	78.59	78.50	4	5,701	0.07%
2021/07/08	17	79.19	20	78.81	77.70	-3	5,690	-0.05%
2021/07/07	64	79.37	74	79.04	79.30	-10	5,696	-0.18%
2021/07/06	54	78.09	66	77.49	77.70	-12	5,513	-0.22%
2021/07/05	16	74.18	40.2	73.75	74.90	-24.2	5,407	-0.45%
2021/07/02	2	71.90	2	70.55	71.30	0	5,566	0.00%
2021/07/01	7.2	70.59	6	70.90	69.90	1.2	5,730	0.02%
2021/06/30	6	72.62	6	72.40	72.00	0	5,975	0.00%
2021/06/29	16	74.23	14	74.53	73.00	2	5,962	0.03%
2021/06/28	4	72.25	17.1	72.15	72.80	-13.1	5,898	-0.22%
2021/06/25	7	73.44	9	74.03	72.70	-2	5,915	-0.03%
2021/06/24	12	73.78	14	73.60	73.30	-2	5,910	-0.03%
2021/06/23	25	73.52	25	73.40	73.70	0	5,868	0.00%
2021/06/22	21	73.21	20	72.09	71.60	1	5,799	0.02%
2021/06/21	26	73.12	11	73.61	72.00	15	5,770	0.26%
2021/06/18	55	75.89	47.5	75.92	75.20	7.5	5,731	0.13%
2021/06/17	7	72.20	16	72.34	72.70	-9	5,617	-0.16%
2021/06/16	24	72.59	36	72.46	71.30	-12	5,565	-0.22%
2021/06/15	49	71.59	40	72.10	72.90	9	5,439	0.17%
2021/06/11	5	68.04	8	67.53	67.70	-3	5,204	-0.06%
2021/06/10	17	68.31	17	67.17	67.20	0	5,203	0.00%
2021/06/09	13	67.51	20	66.77	66.70	-7	5,152	-0.14%
2021/06/08	6	67.32	3	67.03	66.50	3	5,133	0.06%
2021/06/07	1	66.70	0	0.00	66.50	1	5,112	0.02%
2021/06/04	7	66.49	0	0.00	66.50	7	5,091	0.14%
2021/06/03	15	68.92	13	69.36	68.10	2	5,064	0.04%
2021/06/02	6	67.65	5	67.30	66.80	1	4,966	0.02%
2021/06/01	2	67.60	3	67.70	68.40	-1	4,934	-0.02%
2021/05/31	8	67.16	21	67.18	66.90	-13	4,915	-0.26%
2021/05/28	17	67.10	12	67.22	66.90	5	4,890	0.10%
2021/05/27	3	65.57	4	66.10	66.60	-1	4,853	-0.02%
2021/05/26	13	67.83	13	66.05	66.00	0	4,831	0.00%
2021/05/25	41	66.56	39	67.30	66.30	2	4,791	0.04%
2021/05/24	3	62.70	0	0.00	62.80	3	4,702	0.06%
2021/05/21	0	0.00	1	63.00	62.30	-1	4,727	-0.02%
2021/05/20	1	62.70	2	62.00	61.80	-1	4,827	-0.02%
2021/05/19	1	61.80	11	60.41	61.80	-10	4,823	-0.21%
2021/05/18	21	59.75	7	59.50	60.10	14	4,801	0.29%
2021/05/17	1	54.70	1	58.20	54.80	0	4,787	0.00%
2021/05/14	1	60.40	3.4	59.54	60.70	-2.4	4,754	-0.05%
2021/05/13	1	60.60	0	0.00	60.10	1	4,732	0.02%
2021/05/12	7.3	59.45	62.3	59.76	60.00	-55.1	4,707	-1.17%
2021/05/11	15	66.25	0	0.00	65.30	15	4,657	0.32%
2021/05/10	4	69.93	1	69.70	69.70	3	4,645	0.06%
2021/05/07	3.6	70.83	4	71.18	71.90	-0.5	4,657	-0.01%
2021/05/06	7	68.80	3	68.97	68.60	4	4,665	0.09%
2021/05/05	19	70.78	14	71.29	68.50	5	4,689	0.11%
2021/05/04	12	70.34	8	72.14	71.90	4	4,678	0.09%
2021/05/03	5	77.00	9	74.81	74.40	-4	4,637	-0.09%
2021/04/29	11	79.14	8	79.00	78.50	3	4,632	0.06%
2021/04/28	8	80.76	11	81.33	79.50	-3	4,665	-0.06%
2021/04/27	13.3	80.00	3	80.03	79.80	10.3	4,711	0.22%
2021/04/26	51	83.37	51	82.25	82.20	0	4,781	0.00%
2021/04/23	72	81.89	68	82.52	82.50	4	4,805	0.08%
2021/04/22	23.2	82.32	23	82.13	78.50	0.2	4,807	0.00%
2021/04/21	236	86.22	197	86.83	84.00	39	5,265	0.74%	大買/大賣/
2021/04/20	51	80.84	58	81.50	82.80	-7	4,952	-0.14%
2021/04/19	6	74.27	6	74.68	75.30	0	4,723	0.00%
2021/04/16	8	74.11	3	74.57	73.90	5	4,777	0.10%
2021/04/15	3	74.67	2	74.40	74.40	1	4,790	0.02%
2021/04/14	5	74.10	6	74.57	74.10	-1	4,808	-0.02%
2021/04/13	7	77.93	5	77.76	76.00	2	4,802	0.04%
2021/04/12	9	76.56	13	75.65	75.40	-4	4,769	-0.08%
2021/04/09	12	78.84	9	78.71	78.00	3	4,752	0.06%
2021/04/08	33	81.02	43.5	80.99	80.00	-10.5	4,656	-0.23%
2021/04/07	28	77.26	31	77.80	77.30	-3	4,438	-0.07%
2021/04/06	59.5	75.98	58	75.73	77.60	1.5	4,318	0.03%
2021/04/01	5	71.86	3	71.87	71.20	2	4,117	0.05%
2021/03/31	1	71.70	2	71.90	71.10	-1	4,134	-0.02%
2021/03/30	2	72.00	3	71.93	72.40	-1	4,161	-0.02%
2021/03/29	1	71.80	13	71.48	71.40	-12	4,201	-0.29%
2021/03/26	3	70.23	0	0.00	70.40	3	4,233	0.07%
2021/03/25	4	70.73	5	70.86	70.30	-1	4,248	-0.02%
2021/03/24	8	70.93	3	71.33	70.90	5	4,266	0.12%
2021/03/23	5	72.54	7	71.07	71.00	-2	4,278	-0.05%
2021/03/22	45	72.14	40	72.20	72.00	5	4,235	0.12%
2021/03/19	3	68.47	0	0.00	68.60	3	4,161	0.07%
2021/03/18	2	69.20	2	69.80	69.10	0	4,213	0.00%
2021/03/17	2	69.15	5	69.62	68.90	-3	4,339	-0.07%
2021/03/16	9	71.09	12	71.13	70.00	-3	4,629	-0.06%
2021/03/15	2	70.25	1	70.20	70.00	1	4,990	0.02%
2021/03/12	8	69.89	10	69.92	70.00	-2	5,031	-0.04%
2021/03/11	8	69.30	33	69.25	69.40	-25	5,068	-0.49%
2021/03/10	4	67.50	4	67.73	67.40	0	5,110	0.00%
2021/03/09	4	67.50	4	66.95	67.10	0	5,373	0.00%
2021/03/08	4	67.83	0	0.00	67.30	4	5,405	0.07%
2021/03/05	1	67.40	70.2	67.15	67.70	-69.2	5,455	-1.27%
2021/03/04	3	68.03	1	69.00	68.30	2	5,610	0.04%
2021/03/03	5	68.10	2	68.85	69.40	3	5,613	0.05%
2021/03/02	7	69.71	0	0.00	69.00	7	5,627	0.12%
2021/02/26	5	69.84	3	69.93	70.00	2	5,646	0.04%
2021/02/25	29	71.16	1	71.00	71.10	28	5,736	0.49%
2021/02/24	5	71.94	1	72.90	71.50	4	5,746	0.07%
2021/02/23	9	72.89	16	73.12	72.50	-7	5,822	-0.12%
2021/02/22	4	74.50	21	73.61	73.90	-17	5,782	-0.29%
2021/02/19	10	70.69	24	71.33	71.40	-14	5,670	-0.25%
2021/02/18	4	69.45	5	70.40	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	8	69.04	69.30	-8	5,680	-0.14%
2021/02/05	2	66.35	10	66.82	66.50	-8	5,664	-0.14%
2021/02/04	0.2	66.70	2	66.30	67.10	-1.9	5,659	-0.03%
2021/02/03	3	67.20	1	67.30	66.70	2	5,657	0.04%
2021/02/02	1	67.80	3	67.73	67.80	-2	5,655	-0.04%
2021/02/01	15	65.58	15	66.07	66.30	0	5,639	0.00%
2021/01/29	29	69.53	6	68.55	67.40	23	5,620	0.41%
2021/01/28	8	69.76	10	69.40	69.50	-2	5,595	-0.04%
2021/01/27	24	70.04	25.5	71.10	71.60	-1.5	5,570	-0.03%
2021/01/26	3	69.67	63	70.60	69.40	-60	5,527	-1.09%
2021/01/25	23.5	70.83	26	70.30	70.50	-2.5	5,501	-0.05%
2021/01/22	7	71.57	0	0.00	72.00	7	5,470	0.13%
2021/01/21	10	72.54	28	72.33	71.30	-18	5,449	-0.33%
2021/01/20	28	72.75	10	74.16	72.70	18	5,396	0.33%
2021/01/19	72	78.41	11	78.13	76.70	61	5,306	1.15%
2021/01/18	25	78.63	13	78.92	79.20	12	5,183	0.23%
2021/01/15	51	79.51	30	79.27	77.70	21	5,047	0.42%
2021/01/14	187	79.55	173	79.73	79.10	14	4,829	0.29%	大買/大賣/
2021/01/13	16	75.33	38	76.11	77.60	-22	4,145	-0.53%
2021/01/12	13	71.31	4	72.35	70.60	9	3,834	0.23%
2021/01/11	5	71.56	14	71.91	72.10	-9	3,737	-0.24%
2021/01/08	3	68.63	7	69.77	69.90	-4	3,682	-0.11%
2021/01/07	32	69.57	6	69.35	69.50	26	3,726	0.70%
2021/01/06	10	69.42	5	71.14	69.10	5	3,722	0.13%
2021/01/05	9	71.06	0	0.00	71.10	9	3,724	0.24%
2021/01/04	7	72.21	7	72.63	72.60	0	3,705	0.00%
2020/12/31	5	71.28	1	71.20	71.10	4	3,665	0.11%
2020/12/30	68	73.01	3	72.50	71.80	65	3,652	1.78%
2020/12/29	10	73.04	8	73.75	72.70	2	3,628	0.06%
2020/12/28	15	73.98	3	73.33	72.80	12	3,554	0.34%
2020/12/25	5	72.70	6	72.08	72.30	-1	3,491	-0.03%
2020/12/24	6	71.48	0	0.00	71.50	6	3,502	0.17%
2020/12/23	11	70.87	27	71.37	71.70	-16	3,515	-0.46%
2020/12/22	9	69.99	13	70.73	69.00	-4	3,498	-0.11%
2020/12/21	8	69.75	9	69.71	70.00	-1	3,500	-0.03%
2020/12/18	8	70.90	4	70.65	70.90	4	3,502	0.11%
2020/12/17	10	70.05	8	70.39	70.10	2	3,506	0.06%
2020/12/16	10	71.91	6	71.78	71.30	4	3,494	0.11%
2020/12/15	9	71.74	10	71.80	70.80	-1	3,520	-0.03%
2020/12/14	4	74.23	12	73.70	73.70	-8	3,552	-0.23%
2020/12/11	21	74.31	21	73.34	72.50	0	3,578	0.00%
2020/12/10	66	75.22	77	75.19	75.00	-11	3,479	-0.32%
2020/12/09	39	72.77	48	72.84	74.70	-9	3,188	-0.28%
2020/12/08	2	67.90	5	68.86	69.00	-3	2,814	-0.11%
2020/12/07	4	68.93	3	68.37	68.00	1	2,787	0.04%
2020/12/04	3	67.73	2	68.05	67.60	1	2,766	0.04%
2020/12/03	64	69.72	88	69.08	68.00	-24	2,749	-0.87%
2020/12/02	3	67.23	7	67.59	67.20	-4	2,673	-0.15%
2020/12/01	3	67.13	2	67.60	67.00	1	2,705	0.04%
2020/11/30	31	69.05	14	67.79	67.10	17	2,687	0.63%
2020/11/27	1	66.10	4	65.68	65.60	-3	2,558	-0.12%
2020/11/26	3	65.70	5	65.42	65.60	-2	2,578	-0.08%
2020/11/25	2	65.70	7	65.09	64.50	-5	2,596	-0.19%
2020/11/24	17	66.77	15	66.85	65.70	2	2,682	0.07%
2020/11/23	2	64.80	1	64.70	64.70	1	2,693	0.04%
2020/11/20	18	64.11	29	64.19	64.40	-11	2,731	-0.40%
2020/11/19	0	0.00	10	61.94	61.40	-10	2,707	-0.37%
2020/11/17	11	61.37	8	61.94	62.00	3	3,084	0.10%
2020/11/16	4	61.60	0	0.00	61.90	4	3,287	0.12%
2020/11/12	5	60.90	0	0.00	60.70	5	3,945	0.13%
2020/11/11	1	60.90	13	60.99	61.00	-12	4,060	-0.30%
2020/11/10	9	61.10	0	0.00	60.10	9	4,085	0.22%
2020/11/09	0	0.00	1	61.70	61.50	-1	4,106	-0.02%
2020/11/05	0	0.00	10	61.55	60.90	-10	4,243	-0.24%
2020/11/04	0	0.00	1	61.20	61.10	-1	4,328	-0.02%
2020/11/03	2	59.90	5	60.84	60.90	-3	4,355	-0.07%
2020/11/02	1	59.10	3	59.23	59.10	-2	4,391	-0.05%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	11	59.97	6	60.95	61.20	5	4,725	0.11%
2020/10/28	8	61.56	6	60.88	60.30	2	4,808	0.04%
2020/10/27	8	62.06	3	62.10	62.30	5	4,860	0.10%
2020/10/26	1	62.80	2	62.80	62.80	-1	4,929	-0.02%
2020/10/23	3	63.87	1	63.60	63.70	2	4,947	0.04%
2020/10/22	7	64.43	7	65.33	64.00	0	5,080	0.00%
2020/10/21	1	64.10	6	64.27	64.20	-5	5,093	-0.10%
2020/10/20	4	64.90	3	64.37	64.40	1	5,173	0.02%
2020/10/19	3	64.90	18	65.36	65.10	-15	5,366	-0.28%
2020/10/16	15	65.46	13	64.95	64.70	2	5,624	0.04%
2020/10/15	9	66.10	18	66.14	66.30	-9	5,756	-0.16%
2020/10/14	5	64.66	1	64.50	64.50	4	5,715	0.07%
2020/10/13	8	63.75	3	63.93	64.00	5	5,762	0.09%
2020/10/12	0	0.00	2	66.40	64.90	-2	5,786	-0.03%
2020/10/08	2	67.80	0	0.00	66.70	2	5,820	0.03%
2020/10/07	5	67.14	2	67.05	67.40	3	5,892	0.05%
2020/10/05	1	66.50	4	66.93	66.70	-3	6,088	-0.05%
2020/09/30	3	66.00	3	66.73	66.60	0	6,179	0.00%
2020/09/29	3	65.87	4	66.08	66.80	-1	6,221	-0.02%
2020/09/28	6	64.50	7	64.50	64.70	-1	6,299	-0.02%
2020/09/25	18	66.48	22	65.85	65.00	-4	6,398	-0.06%
2020/09/24	9	68.04	9	68.19	67.60	0	6,612	0.00%
2020/09/23	22	70.46	3	70.17	69.60	19	6,584	0.29%
2020/09/22	3	70.03	6	70.45	70.30	-3	6,623	-0.05%
2020/09/21	25	70.02	21	70.20	69.70	4	6,606	0.06%
2020/09/18	4	71.85	1	72.40	71.60	3	6,614	0.05%
2020/09/17	3	72.10	12	72.29	72.70	-9	6,610	-0.14%
2020/09/16	39	71.84	27	71.50	70.90	12	6,574	0.18%
2020/09/15	1	70.30	4	70.63	70.20	-3	6,578	-0.05%
2020/09/14	1	69.80	11	69.85	69.70	-10	6,779	-0.15%
2020/09/11	7	69.11	16	68.92	69.20	-9	6,820	-0.13%
2020/09/10	4	69.05	2	69.45	68.60	2	6,866	0.03%
2020/09/09	5	69.64	4	69.68	69.50	1	6,968	0.01%
2020/09/08	4	69.20	5	68.84	68.90	-1	7,054	-0.01%
2020/09/07	24	71.65	36	71.55	69.20	-12	7,134	-0.17%
2020/09/04	12	68.24	5	68.80	70.30	7	7,125	0.10%
2020/09/03	16	70.33	2	70.15	69.40	14	7,190	0.19%
2020/09/02	5	69.80	1	70.00	70.30	4	7,253	0.06%
2020/09/01	6	68.90	1	69.00	68.90	5	7,333	0.07%
2020/08/31	5	69.42	5	69.50	69.20	0	7,431	0.00%
2020/08/28	10	72.16	17	72.38	70.00	-7	7,943	-0.09%
2020/08/27	6	71.60	6	71.82	71.80	0	7,937	0.00%
2020/08/26	4	71.10	15	70.99	71.30	-11	7,961	-0.14%
2020/08/25	4	69.55	18	69.48	69.50	-14	8,035	-0.17%
2020/08/24	10	68.53	5	68.36	69.20	5	8,157	0.06%
2020/08/21	63	68.12	69	67.91	69.70	-6	8,266	-0.07%
2020/08/20	52	70.56	68	70.25	68.80	-16	8,231	-0.19%
2020/08/19	69	74.79	106	74.76	76.40	-37	8,499	-0.44%	大賣/
2020/08/18	181	73.41	145.1	73.32	72.60	35.9	8,464	0.42%	大買/大賣/
2020/08/17	11	71.27	32	70.78	71.50	-21	8,361	-0.25%
2020/08/14	4	68.28	12	68.44	68.60	-8	8,597	-0.09%
2020/08/13	14	67.95	6	68.00	67.70	8	8,946	0.09%
2020/08/12	12	68.12	10	68.26	68.10	2	9,075	0.02%
2020/08/11	38	69.26	40	69.30	68.60	-2	9,274	-0.02%
2020/08/10	17	71.70	9	71.14	69.80	8	9,375	0.09%
2020/08/07	15	71.07	2	70.65	70.60	13	9,557	0.14%
2020/08/06	9	70.93	7	70.67	70.50	2	9,961	0.02%
2020/08/05	15	71.39	7	71.10	70.90	8	10,009	0.08%
2020/08/04	80	74.01	53	73.49	72.50	27	10,068	0.27%
2020/08/03	22	73.05	10	73.00	73.90	12	9,941	0.12%
2020/07/31	26	72.20	68	71.95	71.60	-42	9,897	-0.42%
2020/07/30	78	71.41	14	71.63	71.80	64	9,892	0.65%
2020/07/29	4	68.88	2	68.95	69.70	2	9,875	0.02%
2020/07/28	85	71.99	89	70.59	68.90	-4	9,883	-0.04%
2020/07/27	6	69.73	64	69.98	70.30	-58	9,853	-0.59%
2020/07/24	10	69.70	1	69.40	69.40	9	9,833	0.09%
2020/07/23	82	73.34	24	72.69	72.10	58	9,794	0.59%
2020/07/22	30	72.54	31	73.03	72.20	-1	9,635	-0.01%
2020/07/21	12	71.05	29	71.47	71.90	-17	9,399	-0.18%
2020/07/20	1	67.70	2	67.95	67.90	-1	9,275	-0.01%
2020/07/17	12	68.74	3	67.60	67.60	9	9,294	0.10%
2020/07/16	6	69.85	5	70.32	70.30	1	9,320	0.01%
2020/07/15	14	70.11	12	69.36	68.80	2	9,311	0.02%
2020/07/14	9	70.81	13	70.82	70.20	-4	9,360	-0.04%
2020/07/13	31	71.64	33	71.26	71.10	-2	9,417	-0.02%
2020/07/10	12	69.28	5	69.70	68.50	7	9,488	0.07%
2020/07/09	12	72.71	14	72.76	72.20	-2	9,451	-0.02%
2020/07/08	6	71.28	8	71.33	71.40	-2	9,409	-0.02%
2020/07/07	23	71.14	64	72.42	69.40	-41	9,378	-0.44%
2020/07/06	55	74.13	30	74.49	74.00	25	9,319	0.27%
2020/07/03	96	73.02	63	73.55	73.50	33	9,301	0.35%
2020/07/02	6	68.87	9	69.12	69.30	-3	9,087	-0.03%
2020/07/01	10	68.62	11	68.66	68.40	-1	9,123	-0.01%
2020/06/30	6	67.22	1	67.10	67.30	5	9,107	0.05%
2020/06/29	4	66.55	5	65.88	66.40	-1	9,170	-0.01%
2020/06/24	5	68.80	3	68.03	67.80	2	9,205	0.02%
2020/06/23	8	67.70	7	67.44	68.10	1	9,247	0.01%
2020/06/22	8	67.63	3	68.27	67.20	5	9,265	0.05%
2020/06/19	30	71.75	50	70.88	69.50	-20	9,296	-0.22%
2020/06/18	20	67.74	10	67.64	68.30	10	9,153	0.11%
2020/06/17	12	67.87	6	67.43	67.40	6	9,210	0.07%
2020/06/16	18	68.22	24	68.12	68.60	-6	9,343	-0.06%
2020/06/15	14	67.36	6	66.93	65.70	8	9,550	0.08%
2020/06/12	5	68.78	21	68.57	68.70	-16	9,814	-0.16%
2020/06/11	24	71.86	21	70.87	70.00	3	10,020	0.03%
2020/06/10	42	72.99	59	72.76	71.60	-17	10,045	-0.17%
2020/06/09	25	74.58	14.1	74.53	73.60	11	10,142	0.11%
2020/06/08	32	76.16	22	75.95	75.30	10	10,336	0.10%
2020/06/05	26	75.39	20	75.43	75.90	6	10,545	0.06%
2020/06/04	54	75.43	75	75.83	74.90	-21	10,688	-0.20%
2020/06/03	22	71.50	15	71.45	71.80	7	10,240	0.07%
2020/06/02	35	71.19	34	70.78	70.80	1	10,227	0.01%
2020/06/01	33	71.01	37	70.76	70.30	-4	10,262	-0.04%
2020/05/29	35	68.63	34	68.92	69.50	1	10,258	0.01%
2020/05/28	33	69.95	23	69.66	68.30	10	10,302	0.10%
2020/05/27	60	70.49	78	70.73	70.90	-18	10,399	-0.17%
2020/05/26	140	71.10	88	71.81	68.60	52	10,187	0.51%	大買/
2020/05/25	78	68.38	90	69.12	71.00	-12	9,764	-0.12%
2020/05/22	37	64.28	29.1	64.22	64.60	7.9	9,468	0.08%
2020/05/21	146	63.17	91	63.22	64.00	55	9,354	0.59%	大買/
2020/05/20	78	60.39	82	60.72	61.40	-4	9,196	-0.04%
2020/05/19	20	57.68	23	57.90	57.50	-3	8,876	-0.03%
2020/05/18	42	58.51	68	58.63	57.00	-26	8,817	-0.29%
2020/05/15	27	57.60	34	56.54	59.00	-7	8,657	-0.08%
2020/05/14	59	56.70	56	56.43	56.20	3	8,646	0.03%
2020/05/13	67	56.14	122	57.15	57.90	-55	8,419	-0.65%	大賣/
2020/05/12	30	53.25	119	53.06	52.70	-89	8,003	-1.11%	大賣/
2020/05/11	56	54.00	44	53.89	53.70	12	7,951	0.15%
2020/05/08	26	53.06	42	53.05	52.20	-16	7,818	-0.20%
2020/05/07	56	51.63	9	51.99	52.10	47	7,687	0.61%
2020/05/06	9	51.33	6	51.73	50.50	3	7,635	0.04%
2020/05/05	5	51.94	10	52.07	51.60	-5	7,574	-0.07%
2020/05/04	10	50.84	18	50.95	50.70	-8	7,541	-0.11%
2020/04/30	26	52.13	13	52.29	51.80	13	7,521	0.17%
2020/04/29	10	50.71	4	50.55	50.30	6	7,461	0.08%
2020/04/28	17	50.98	10	51.03	50.50	7	7,456	0.09%
2020/04/27	11	49.94	7	49.81	50.20	4	7,466	0.05%
2020/04/24	15	49.23	7	49.14	49.00	8	7,437	0.11%
2020/04/23	11	49.75	2	50.10	49.45	9	7,422	0.12%
2020/04/22	39	49.28	27	48.92	49.35	12	7,408	0.16%
2020/04/21	19	50.22	9	50.59	49.05	10	7,432	0.13%
2020/04/20	15	51.07	12	50.93	51.00	3	7,380	0.04%
2020/04/17	21	52.33	38	52.62	51.50	-17	7,357	-0.23%
2020/04/16	46	53.28	40	53.27	52.80	6	7,254	0.08%
2020/04/15	39	52.77	36	52.96	52.90	3	7,124	0.04%
2020/04/14	19	51.16	17	51.00	50.90	2	6,927	0.03%
2020/04/13	13	51.18	16	51.32	50.20	-3	6,903	-0.04%
2020/04/10	10	51.05	10	51.12	50.80	0	6,877	0.00%
2020/04/09	38	51.85	31	51.55	51.00	7	6,942	0.10%
2020/04/08	16	52.34	36	52.17	52.20	-20	6,922	-0.29%
2020/04/07	23	49.88	78	49.89	49.75	-55	6,806	-0.81%
2020/04/06	2	49.18	7	49.23	49.60	-5	6,750	-0.07%
2020/04/01	65	48.77	0	0.00	49.10	65	6,723	0.97%
2020/03/31	12	49.41	19	48.72	48.80	-7	6,707	-0.10%
2020/03/30	9	46.49	13	47.77	49.20	-4	6,750	-0.06%
2020/03/27	7	48.19	14	48.29	47.10	-7	6,684	-0.10%
2020/03/26	21	47.73	24	47.79	48.15	-3	6,617	-0.05%
2020/03/25	27	47.83	17	48.08	47.70	10	6,560	0.15%
2020/03/24	44	45.74	27	45.93	45.80	17	6,468	0.26%
2020/03/23	44	44.87	15	43.75	43.35	29	6,597	0.44%
2020/03/20	41	48.70	68	49.00	47.65	-27	6,546	-0.41%
2020/03/19	80	48.37	88	47.58	45.85	-8	6,402	-0.12%
2020/03/18	81	52.97	83	53.32	50.90	-2	6,097	-0.03%
2020/03/17	105	51.18	93	51.33	52.00	12	5,771	0.21%	大買/
2020/03/16	74	52.03	82	51.93	49.50	-8	5,472	-0.15%
2020/03/13	78	48.17	36	48.15	51.90	42	5,321	0.79%
2020/03/12	39	52.35	17	52.72	51.00	22	5,108	0.43%
2020/03/11	147	54.95	104	54.66	54.20	43	4,842	0.89%	大買/大賣/
2020/03/10	52	52.82	42	52.57	55.60	10	4,604	0.22%
2020/03/09	16	52.00	31	52.24	50.60	-15	4,417	-0.34%
2020/03/06	33	54.52	22	55.17	53.50	11	4,321	0.25%
2020/03/05	22	56.21	20	55.87	55.60	2	4,246	0.05%
2020/03/04	9	54.76	20	54.88	55.90	-11	4,081	-0.27%
2020/03/03	105	55.05	80	55.05	54.10	25	3,938	0.63%	大買/
2020/03/02	11	52.55	44	52.92	54.80	-33	3,701	-0.89%
2020/02/27	8	51.10	4	52.10	49.85	4	3,438	0.12%
2020/02/26	5	53.00	6	53.50	52.30	-1	3,371	-0.03%
2020/02/25	0	0.00	11	52.57	53.00	-11	3,290	-0.33%
2020/02/24	27	53.40	37	53.04	53.20	-10	3,258	-0.31%
2020/02/21	51	53.54	46	53.24	52.90	5	3,194	0.16%
2020/02/20	3	51.90	12	51.82	51.90	-9	3,013	-0.30%
2020/02/19	9	52.33	6	52.13	52.10	3	2,962	0.10%
2020/02/18	9	51.28	7	52.17	51.00	2	2,879	0.07%
2020/02/17	69	52.23	64	51.18	52.20	5	2,804	0.18%
2020/02/14	1	49.00	5	48.72	48.70	-4	2,629	-0.15%
2020/02/13	2	47.78	0	0.00	47.95	2	2,615	0.08%
2020/02/12	7	48.09	7	47.97	48.20	0	2,682	0.00%
2020/02/11	1	46.60	0	0.00	46.50	1	2,683	0.04%
2020/02/10	1	45.95	2	45.85	45.95	-1	2,741	-0.04%
2020/02/07	4	45.64	3	45.87	45.50	1	2,785	0.04%
2020/02/06	3	46.13	3	46.15	46.25	0	2,846	0.00%
2020/02/05	0	0.00	19	45.57	45.30	-19	2,874	-0.66%
2020/02/04	22	44.93	2	44.80	45.25	20	2,921	0.68%
2020/02/03	5	42.76	0	0.00	44.00	5	3,018	0.17%
2020/01/31	6	46.41	4	46.09	46.90	2	3,056	0.07%
2020/01/30	9	46.92	2	46.75	46.75	7	3,309	0.21%
2020/01/20	2	52.10	2	52.10	51.90	0	3,464	0.00%
2020/01/16	6	53.00	1	53.20	52.70	5	3,956	0.13%
2020/01/15	11	53.30	8	53.54	53.00	3	4,213	0.07%
2020/01/14	5	52.48	2	52.20	52.40	3	4,296	0.07%
2020/01/13	1	51.40	11	52.11	52.60	-10	4,485	-0.22%
2020/01/10	1	49.90	1	50.50	49.90	0	4,564	0.00%
2020/01/09	2	50.55	0	0.00	50.50	2	4,607	0.04%
2020/01/08	5	49.91	1	50.80	49.90	4	4,661	0.09%
2020/01/07	6	50.55	1	50.30	50.40	5	4,843	0.10%
2020/01/06	3	51.93	1	51.70	51.50	2	4,957	0.04%
2020/01/03	5	54.42	7	54.33	53.10	-2	4,942	-0.04%
2020/01/02	1	54.30	6	54.18	54.50	-5	4,868	-0.10%
2019/12/31	2	53.50	0	0.00	52.80	2	4,832	0.04%
2019/12/30	2	53.85	0	0.00	53.70	2	4,820	0.04%
2019/12/27	2	54.40	4	54.40	54.20	-2	4,815	-0.04%
2019/12/26	2	53.65	1	54.10	53.70	1	4,774	0.02%
2019/12/25	5	53.98	10	54.10	53.90	-5	4,763	-0.10%
2019/12/24	1	52.40	2	52.65	52.10	-1	4,668	-0.02%
2019/12/23	4	53.00	0	0.00	52.70	4	4,692	0.09%
2019/12/20	1	53.10	2	53.60	53.00	-1	4,704	-0.02%
2019/12/19	2	53.60	3	53.23	53.10	-1	4,745	-0.02%
2019/12/18	38	54.82	43	54.61	54.50	-5	4,752	-0.11%
2019/12/17	4	53.05	3	52.83	53.40	1	4,549	0.02%
2019/12/16	2	52.00	5	52.20	52.30	-3	4,595	-0.07%
2019/12/13	3	51.33	2	50.75	50.50	1	4,598	0.02%
2019/12/12	4	52.43	7	52.37	51.40	-3	4,644	-0.06%
2019/12/11	2	51.95	3	51.93	51.60	-1	4,608	-0.02%
2019/12/10	3	52.30	4	51.95	52.50	-1	4,604	-0.02%
2019/12/09	4	51.23	1	50.80	51.10	3	4,585	0.07%
2019/12/06	33	51.16	31	51.61	51.40	2	4,629	0.04%
2019/12/05	18	51.28	16	51.49	51.10	2	4,642	0.04%
2019/12/04	6	50.70	11	50.53	50.80	-5	4,852	-0.10%
2019/12/02	3	48.08	1	47.90	48.00	2	4,889	0.04%
2019/11/27	0	0.00	9	50.52	50.30	-9	5,215	-0.17%
2019/11/26	1	50.40	1	50.40	50.60	0	5,416	0.00%
2019/11/25	0	0.00	1	49.55	49.35	-1	5,805	-0.02%
2019/11/22	1	49.50	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	48.80	1	49.55	49.45	0	5,866	0.00%
2019/11/20	4	49.00	1	49.35	49.05	3	5,902	0.05%
2019/11/19	1	49.70	1	49.90	50.00	0	6,000	0.00%
2019/11/18	8	50.90	1	50.90	50.60	7	6,176	0.11%
2019/11/15	4	50.95	2	50.70	50.70	2	6,217	0.03%
2019/11/14	5	49.79	2	49.73	50.00	3	6,322	0.05%
2019/11/13	1	49.75	2	50.30	50.30	-1	6,429	-0.02%
2019/11/12	6	50.25	6	50.03	50.20	0	6,442	0.00%
2019/11/11	7	50.31	17	51.52	49.60	-10	6,432	-0.16%
2019/11/08	6	52.82	7	53.04	52.80	-1	6,377	-0.02%
2019/11/07	5	53.28	9	53.46	53.20	-4	6,387	-0.06%
2019/11/06	9	55.46	8	56.08	55.50	1	6,354	0.02%
2019/11/05	4	56.20	1	56.30	56.30	3	6,352	0.05%
2019/11/04	4	55.88	7	55.56	55.50	-3	6,333	-0.05%
2019/11/01	5	55.68	7	55.89	56.10	-2	6,351	-0.03%
2019/10/31	8	55.35	5	55.16	55.00	3	6,331	0.05%
2019/10/30	12	56.94	57	56.98	56.80	-45	6,268	-0.72%
2019/10/29	42	58.84	32	57.78	57.50	10	6,275	0.16%
2019/10/28	22	59.26	25	59.51	60.10	-3	6,167	-0.05%
2019/10/25	39	58.65	121	58.40	58.20	-82	6,169	-1.33%	大賣/
2019/10/24	64	56.99	80	56.83	58.50	-16	6,089	-0.26%
2019/10/23	128	54.28	66	54.82	55.00	62	6,007	1.03%	大買/
2019/10/22	61	53.23	59	53.59	53.60	2	6,029	0.03%
2019/10/21	70	53.24	68	53.23	53.60	2	5,906	0.03%
2019/10/18	61	52.20	63	51.69	51.60	-2	5,681	-0.04%
2019/10/17	8	50.21	11	50.52	51.10	-3	5,579	-0.05%
2019/10/16	26	50.48	21	51.02	50.00	5	5,555	0.09%
2019/10/15	83	51.22	87	51.56	51.10	-4	5,499	-0.07%
2019/10/14	4	50.45	10	50.43	50.40	-6	5,317	-0.11%
2019/10/09	9	48.63	5	48.34	48.15	4	5,184	0.08%
2019/10/08	1	49.25	5	48.80	48.90	-4	5,185	-0.08%
2019/10/03	1	48.75	1	49.25	49.60	0	5,185	0.00%
2019/10/02	3	49.23	2	49.08	49.50	1	5,179	0.02%
2019/10/01	2	49.13	14	48.98	49.25	-12	5,189	-0.23%
2019/09/27	3	48.12	3	49.23	48.40	0	5,174	0.00%
2019/09/26	10	49.17	17	48.61	48.75	-7	5,155	-0.14%
2019/09/25	13	49.78	4	49.85	49.45	9	5,135	0.18%
2019/09/24	19	51.14	2	51.30	50.80	17	5,122	0.33%
2019/09/23	1	50.80	4	51.00	50.80	-3	5,061	-0.06%
2019/09/20	3	50.37	7	50.40	50.40	-4	5,049	-0.08%
2019/09/19	50	51.42	26	51.01	50.70	24	5,067	0.47%
2019/09/18	4	50.75	1	51.00	50.30	3	5,017	0.06%
2019/09/17	7	49.76	18	49.57	50.20	-11	5,007	-0.22%
2019/09/16	13	48.91	32	48.71	48.50	-19	4,973	-0.38%
2019/09/12	4	49.20	6	49.28	48.90	-2	5,001	-0.04%
2019/09/11	5	48.85	5	49.08	48.85	0	5,056	0.00%
2019/09/10	14	50.10	18	49.71	49.30	-4	5,215	-0.08%
2019/09/09	11	50.20	9	50.12	50.10	2	5,230	0.04%
2019/09/06	94	52.54	64	51.87	51.00	30	5,201	0.58%
2019/09/05	9	50.64	2	50.85	50.80	7	4,915	0.14%
2019/09/04	14	50.64	45	50.46	50.70	-31	4,896	-0.63%
2019/09/03	15	50.71	20	50.06	49.80	-5	4,872	-0.10%
2019/09/02	11	50.03	11	50.35	50.70	0	4,830	0.00%
2019/08/30	75	50.64	70	51.01	49.05	5	4,748	0.11%
2019/08/29	84	50.67	59	50.50	49.75	25	4,536	0.55%
2019/08/28	28	50.36	38	50.40	51.20	-10	4,330	-0.23%
2019/08/27	0	0.00	1	46.70	46.60	-1	3,927	-0.03%
2019/08/26	10	46.39	0	0.00	46.10	10	3,926	0.25%
2019/08/23	2	48.53	16	48.86	48.55	-14	3,888	-0.36%
2019/08/22	26	48.77	11	48.67	48.70	15	3,837	0.39%
2019/08/21	55	47.82	41	47.92	48.20	14	3,744	0.37%
2019/08/20	3	46.12	4	46.35	45.85	-1	3,565	-0.03%
2019/08/19	15	46.73	15	47.08	46.50	0	3,525	0.00%
2019/08/16	19	45.53	23	45.85	46.00	-4	3,415	-0.12%
2019/08/15	7	43.05	14	43.06	43.10	-7	3,320	-0.21%
2019/08/14	7	44.36	3	45.00	44.10	4	3,318	0.12%
2019/08/13	7	44.70	6	44.58	44.35	1	3,326	0.03%
2019/08/12	5	43.50	5	43.49	44.35	0	3,316	0.00%
2019/08/08	2	44.63	2	44.43	44.65	0	3,293	0.00%
2019/08/07	8	45.13	5	44.64	44.05	3	3,298	0.09%
2019/08/06	6	44.07	4	44.71	45.60	2	3,292	0.06%
2019/08/05	8	46.57	9	46.33	45.55	-1	3,274	-0.03%
2019/08/02	5	47.93	18	47.61	47.85	-13	3,264	-0.40%
2019/08/01	21	49.25	8	48.95	48.85	13	3,269	0.40%
2019/07/31	21	49.40	19	49.66	49.90	2	3,241	0.06%
2019/07/30	25	48.88	42	49.22	48.80	-17	3,154	-0.54%
2019/07/29	30	51.43	16	51.14	51.00	14	3,016	0.46%
2019/07/26	22	48.03	32	48.36	49.50	-10	2,828	-0.35%
2019/07/25	100	47.57	64	47.58	47.75	36	2,728	1.32%
2019/07/24	29	46.22	17	46.41	47.30	12	2,551	0.47%
2019/07/23	5	43.10	8	42.79	43.00	-3	2,356	-0.13%
2019/07/22	1	41.80	5	42.09	42.00	-4	2,373	-0.17%
2019/07/19	8	41.98	1	42.35	41.90	7	2,411	0.29%
2019/07/18	3	42.53	0	0.00	41.80	3	2,443	0.12%
2019/07/17	4	43.74	11	43.45	43.45	-7	2,457	-0.28%
2019/07/16	1	44.30	12	44.66	44.30	-11	2,589	-0.42%
2019/07/15	0	0.00	2	44.30	44.25	-2	2,627	-0.08%
2019/07/12	7	44.38	12	44.03	43.90	-5	2,731	-0.18%
2019/07/11	7	44.32	2	44.10	44.10	5	2,750	0.18%
2019/07/10	3	43.35	2	43.23	43.15	1	2,746	0.04%
2019/07/09	2	43.18	4	43.15	43.00	-2	2,745	-0.07%
2019/07/08	4	44.70	3	44.83	44.10	1	2,762	0.04%
2019/07/05	3	45.02	0	0.00	44.65	3	2,788	0.11%
2019/07/04	0	0.00	1	45.75	45.40	-1	2,794	-0.04%
2019/07/03	2	45.38	6	45.43	45.25	-4	2,866	-0.14%
2019/07/02	7	46.89	7	46.68	46.45	0	2,947	0.00%
2019/07/01	1	47.40	0	0.00	46.45	1	3,016	0.03%
2019/06/28	1	46.80	2	46.85	46.30	-1	3,046	-0.03%
2019/06/27	2	46.98	1	46.90	46.65	1	3,122	0.03%
2019/06/26	5	46.76	4	46.94	46.65	1	3,135	0.03%
2019/06/25	2	46.63	3	46.67	47.40	-1	3,187	-0.03%
2019/06/24	2	46.45	2	45.95	46.35	0	3,143	0.00%
2019/06/21	22	45.59	11	45.65	45.15	11	3,120	0.35%
2019/06/20	0	0.00	3	45.55	45.10	-3	3,114	-0.10%
2019/06/19	2	44.80	7	44.93	44.85	-5	3,132	-0.16%
2019/06/18	114	45.23	113	45.39	43.90	1	3,140	0.03%	大買/大賣/
2019/06/17	11	43.47	17	44.99	45.40	-6	3,036	-0.20%
2019/06/14	3	41.92	3	42.10	41.30	0	3,015	0.00%
2019/06/13	4	41.26	2	41.58	41.60	2	3,053	0.07%
2019/06/12	23	42.70	23	42.64	41.45	0	3,131	0.00%
2019/06/11	2	41.90	3	40.88	42.05	-1	3,266	-0.03%
2019/06/10	1	39.85	2	40.20	40.10	-1	3,327	-0.03%
2019/06/05	4	40.34	5	40.40	40.00	-1	3,554	-0.03%
2019/06/04	0	0.00	1	40.35	39.95	-1	3,617	-0.03%
2019/06/03	2	40.23	1	40.20	40.15	1	3,731	0.03%
2019/05/31	1	41.15	1	41.30	41.25	0	3,847	0.00%
2019/05/30	1	39.85	3	40.58	41.10	-2	3,905	-0.05%
2019/05/29	1	39.15	1	39.65	39.75	0	4,006	0.00%
2019/05/28	6	39.76	5	39.95	40.10	1	4,133	0.02%
2019/05/27	2	40.05	2	40.30	39.95	0	4,328	0.00%
2019/05/24	7	40.93	4	41.28	40.50	3	4,444	0.07%
2019/05/23	4	40.75	2	40.78	41.00	2	4,561	0.04%
2019/05/22	1	42.15	3	41.92	41.55	-2	4,688	-0.04%
2019/05/21	2	40.95	2	40.65	41.75	0	4,803	0.00%
2019/05/20	3	42.48	1	43.45	40.45	2	4,888	0.04%
2019/05/17	4	42.95	6	43.28	42.70	-2	5,107	-0.04%
2019/05/16	7	43.79	3	44.45	42.85	4	5,190	0.08%
2019/05/15	2	43.98	5	43.91	44.90	-3	5,358	-0.06%
2019/05/14	3	41.40	3	42.30	42.60	0	5,661	0.00%
2019/05/13	7	42.31	2	42.78	41.75	5	6,030	0.08%
2019/05/10	11	44.41	15	43.81	43.95	-4	6,201	-0.06%
2019/05/09	17	43.64	11	43.57	43.35	6	6,303	0.10%
2019/05/08	3	45.73	2	46.20	45.70	1	6,338	0.02%
2019/05/07	5.1	46.48	3	46.45	46.25	2.1	6,618	0.03%
2019/05/06	2	46.45	17	45.95	45.95	-15	6,893	-0.22%
2019/05/03	5	47.85	7	48.04	48.05	-2	6,914	-0.03%
2019/05/02	5	47.18	0	0.00	47.35	5	6,911	0.07%
2019/04/30	9	46.93	4	47.08	47.40	5	6,933	0.07%
2019/04/29	20	48.93	21	49.27	46.80	-1	6,935	-0.01%
2019/04/26	17	53.40	18	52.39	52.00	-1	6,877	-0.01%
2019/04/25	7	53.73	5	54.16	54.00	2	6,860	0.03%
2019/04/24	11	54.21	11	54.22	53.80	0	6,866	0.00%
2019/04/23	11	53.77	8	53.66	53.60	3	6,866	0.04%
2019/04/22	23	55.61	22	55.54	54.40	1	6,906	0.01%
2019/04/19	7	53.91	5	53.62	54.10	2	6,807	0.03%
2019/04/18	13	53.59	16	53.59	52.90	-3	6,819	-0.04%
2019/04/17	0	0.00	1	53.00	52.80	-1	6,807	-0.01%
2019/04/16	2	51.25	4	51.70	52.50	-2	6,840	-0.03%
2019/04/15	3	51.30	5	51.54	51.20	-2	6,913	-0.03%
2019/04/12	6	51.53	1	51.30	51.10	5	7,052	0.07%
2019/04/11	4	52.63	5	52.18	51.80	-1	7,144	-0.01%
2019/04/10	3	53.60	0	0.00	53.20	3	7,155	0.04%
2019/04/09	23	55.73	15	56.03	53.90	8	7,198	0.11%
2019/04/08	15	55.84	13	55.51	55.30	2	7,265	0.03%
2019/04/03	23	53.91	22	53.95	53.90	1	7,248	0.01%
2019/04/02	5	52.50	24	52.80	53.00	-19	7,245	-0.26%
2019/04/01	8	52.16	11	52.25	52.20	-3	7,341	-0.04%
2019/03/29	10	51.06	11	51.16	51.00	-1	7,319	-0.01%
2019/03/28	15	52.33	12	52.03	51.20	3	7,491	0.04%
2019/03/27	7	51.39	3	51.37	51.40	4	7,705	0.05%
2019/03/26	4	52.00	8	52.01	51.30	-4	7,947	-0.05%
2019/03/25	10	50.82	5	51.08	51.50	5	8,182	0.06%
2019/03/22	25	52.66	14	52.91	52.10	11	8,276	0.13%
2019/03/21	25	52.21	21	52.39	51.80	4	8,408	0.05%
2019/03/20	23	53.14	15	53.45	52.60	8	8,690	0.09%
2019/03/19	14	54.74	10	54.30	53.10	4	9,013	0.04%
2019/03/18	3	53.83	10	53.91	54.30	-7	9,060	-0.08%
2019/03/15	14	54.21	7	54.29	54.50	7	9,239	0.08%
2019/03/14	29	55.33	30	55.04	53.90	-1	9,339	-0.01%
2019/03/13	22	57.32	17	57.29	57.40	5	9,496	0.05%
2019/03/12	27	57.77	50	57.71	58.00	-23	9,746	-0.24%
2019/03/11	21	55.92	9	56.27	55.60	12	9,921	0.12%
2019/03/08	16	55.46	6	55.48	56.00	10	10,119	0.10%
2019/03/07	39	56.77	43	56.70	55.60	-4	10,309	-0.04%
2019/03/06	44	56.75	45	56.67	56.60	-1	10,479	-0.01%
2019/03/05	22	56.21	1	56.70	55.50	21	10,982	0.19%
2019/03/04	20.1	56.87	10	57.83	56.50	10.1	11,326	0.09%
2019/02/27	17	56.08	16	56.55	57.60	1	11,445	0.01%
2019/02/26	39	57.88	48	57.59	55.70	-9	11,716	-0.08%
2019/02/25	15	56.41	11.1	56.45	57.60	3.9	11,980	0.03%
2019/02/22	8	57.40	8	57.35	56.50	0	12,027	0.00%
2019/02/21	13	57.25	7	57.43	57.90	6	11,959	0.05%
2019/02/20	13	58.96	10	58.96	57.90	3	11,855	0.03%
2019/02/19	9	58.49	6	58.40	58.90	3	11,804	0.03%
2019/02/18	25	60.19	17	59.74	58.30	8	11,751	0.07%
2019/02/15	9	57.70	8	58.28	59.30	1	11,564	0.01%
2019/02/14	24	58.38	35	58.53	59.00	-11	11,518	-0.10%
2019/02/13	40	58.14	56	58.33	58.40	-16	11,407	-0.14%
2019/02/12	55	53.59	66	54.56	56.00	-11	11,139	-0.10%
2019/02/11	13	49.44	19	50.23	51.40	-6	10,961	-0.05%
2019/01/30	35	47.31	33	47.85	46.75	2	10,938	0.02%
2019/01/29	17	46.16	22	46.06	46.10	-5	10,865	-0.05%
2019/01/28	60	46.20	86	46.20	46.60	-26	10,856	-0.24%
2019/01/25	75	44.48	73	44.64	44.15	2	10,746	0.02%
2019/01/24	16	42.71	21	42.71	42.55	-5	10,850	-0.05%
2019/01/23	9	41.50	4	42.08	42.20	5	10,938	0.05%
2019/01/22	14	42.03	16	41.80	41.50	-2	10,995	-0.02%
2019/01/21	20	41.78	11	41.90	42.00	9	11,097	0.08%
2019/01/18	6	40.58	8	40.41	41.30	-2	11,108	-0.02%
2019/01/17	5	40.85	5	40.20	40.20	0	11,151	0.00%
2019/01/16	3	41.35	3.1	41.24	41.00	-0.1	11,221	0.00%
2019/01/15	1	40.35	12	40.53	40.90	-11	11,225	-0.10%
2019/01/14	3	39.58	5	40.52	40.05	-2	11,304	-0.02%
2019/01/11	3	41.90	3	42.18	41.55	0	11,314	0.00%
2019/01/10	4	42.79	5	42.41	42.30	-1	11,353	-0.01%
2019/01/09	7	42.77	7	43.15	42.30	0	11,567	0.00%
2019/01/08	45	42.08	33	41.85	42.10	12	11,704	0.10%
2019/01/07	20	42.04	10	41.98	41.60	10	11,681	0.09%
2019/01/04	5	39.51	25	39.06	40.90	-20	11,672	-0.17%
2019/01/03	11	42.85	6	41.75	40.65	5	11,580	0.04%
2019/01/02	1	43.95	1	44.15	43.90	0	11,551	0.00%
2018/12/28	9	43.99	11	43.95	43.90	-2	11,589	-0.02%
2018/12/27	45	44.48	46	44.64	43.80	-1	11,642	-0.01%
2018/12/26	5	44.59	6	43.74	42.60	-1	11,558	-0.01%
2018/12/25	8	44.18	12	43.73	44.10	-4	11,555	-0.03%
2018/12/24	26	43.87	25	43.92	45.30	1	11,517	0.01%
2018/12/22	20	44.49	28	44.53	44.85	-8	11,413	-0.07%
2018/12/21	24	45.19	27	45.06	45.60	-3	11,422	-0.03%
2018/12/20	68	44.88	72	45.14	44.25	-4	11,273	-0.04%
2018/12/19	35	48.18	54	47.75	47.40	-19	11,019	-0.17%
2018/12/18	67	50.74	59	50.50	49.40	8	10,927	0.07%
2018/12/17	23	50.94	30	50.42	50.30	-7	10,856	-0.06%
2018/12/14	48	50.20	12	50.50	50.00	36	10,796	0.33%
2018/12/13	35	52.19	29	52.19	52.00	6	10,675	0.06%
2018/12/12	41	50.76	63	51.67	52.50	-22	10,400	-0.21%
2018/12/11	62	48.35	48	47.96	47.80	14	10,099	0.14%
2018/12/10	20	47.67	29	48.00	47.30	-9	10,196	-0.09%
2018/12/07	19	47.89	23	47.92	48.05	-4	10,027	-0.04%
2018/12/06	35	48.84	34	49.58	46.30	1	9,928	0.01%
2018/12/05	66	50.37	52	50.53	51.10	14	9,676	0.14%
2018/12/04	60	50.61	63	50.26	49.50	-3	9,490	-0.03%
2018/12/03	35.2	50.20	31	50.50	49.15	4.2	9,277	0.05%
2018/11/30	47	48.54	54	48.41	48.75	-7	9,100	-0.08%
2018/11/29	44	50.36	39	50.07	49.00	5	8,908	0.06%
2018/11/28	113	50.27	118	49.92	49.70	-5	8,699	-0.06%	大買/大賣/
2018/11/27	52	46.64	51	46.92	48.40	1	8,185	0.01%
2018/11/26	34	44.11	40	44.15	44.00	-6	7,814	-0.08%
2018/11/23	81	43.10	76	43.00	43.75	5	7,721	0.06%
2018/11/22	110	41.89	87	41.84	41.10	23	7,406	0.31%	大買/
2018/11/21	7	39.26	20	39.78	40.70	-13	6,994	-0.19%
2018/11/20	17	37.32	12	37.04	37.00	5	6,942	0.07%
2018/11/19	1	36.85	12	36.96	37.30	-11	6,999	-0.16%
2018/11/16	63	37.25	60	37.11	36.25	3	7,024	0.04%
2018/11/15	14	36.44	18	36.53	36.80	-4	7,052	-0.06%
2018/11/14	15	36.77	8	36.25	36.00	7	7,106	0.10%
2018/11/13	8	35.47	8	36.11	36.95	0	7,294	0.00%
2018/11/12	12	36.65	10	36.88	36.60	2	7,346	0.03%
2018/11/09	6	36.07	12	36.51	36.70	-6	7,392	-0.08%
2018/11/08	91	38.61	83	38.88	35.95	8	7,411	0.11%
2018/11/07	30	36.62	31	36.70	37.75	-1	7,311	-0.01%
2018/11/06	13	36.10	12	35.60	34.35	1	7,310	0.01%
2018/11/05	3	37.02	2	37.15	37.00	1	7,338	0.01%
2018/11/02	15	36.41	14	36.73	36.55	1	7,319	0.01%
2018/11/01	116	35.55	356	35.59	35.80	-240	7,226	-3.32%	大買/大賣/鉅額交易
2018/10/31	268	33.83	30	34.07	34.10	238	6,952	3.42%	大買/鉅額交易
2018/10/30	13	31.41	11	31.34	31.00	2	6,907	0.03%
2018/10/29	26	32.22	29	32.33	32.05	-3	7,100	-0.04%
2018/10/26	7	31.47	8	31.22	30.50	-1	7,077	-0.01%
2018/10/25	7	31.66	15	31.56	31.15	-8	7,113	-0.11%
2018/10/24	14	35.73	13	35.58	34.60	1	7,082	0.01%
2018/10/23	18	36.64	13	36.77	36.30	5	7,021	0.07%
2018/10/22	16	38.15	11	37.92	37.70	5	7,058	0.07%
2018/10/19	11	36.12	10	36.22	36.35	1	7,133	0.01%
2018/10/18	19	38.40	19	38.74	38.05	0	7,152	0.00%
2018/10/17	39	40.25	39	39.40	38.40	0	7,163	0.00%
2018/10/16	10	40.10	22	40.04	40.25	-12	7,007	-0.17%
2018/10/15	9	37.26	11	37.55	37.20	-2	6,976	-0.03%
2018/10/12	12	37.09	16	36.62	37.20	-4	7,037	-0.06%
2018/10/11	5	36.50	1	36.75	36.50	4	7,110	0.06%
2018/10/09	10	41.68	10	41.96	40.55	0	7,192	0.00%
2018/10/08	7	41.25	5	41.61	41.70	2	7,254	0.03%
2018/10/05	9	43.31	5	44.48	42.30	4	7,414	0.05%
2018/10/04	4	47.11	0	0.00	47.00	4	7,476	0.05%
2018/10/03	4	49.23	3	47.88	47.95	1	8,046	0.01%
2018/10/02	10	51.03	1	51.00	50.00	9	8,302	0.11%
2018/10/01	8	50.64	6	50.23	51.30	2	8,430	0.02%
2018/09/28	8	50.55	11	51.09	50.20	-3	8,731	-0.03%
2018/09/27	7	51.14	9	51.52	50.00	-2	8,917	-0.02%
2018/09/26	10	51.33	8	51.44	51.10	2	9,101	0.02%
2018/09/25	83	51.27	63	52.35	52.00	20	9,178	0.22%
2018/09/21	17	50.86	30	50.80	51.00	-13	9,161	-0.14%
2018/09/20	9	48.27	5	48.54	48.00	4	9,160	0.04%
2018/09/19	14	49.18	12	48.84	47.90	2	9,256	0.02%
2018/09/18	10	50.24	1	48.80	48.40	9	9,348	0.10%
2018/09/17	7	52.69	5	52.48	52.10	2	9,527	0.02%
2018/09/14	25	52.33	39	51.94	52.60	-14	9,645	-0.15%
2018/09/13	6	50.13	9	50.41	48.95	-3	9,580	-0.03%
2018/09/12	23	49.97	20	49.66	50.10	3	9,788	0.03%
2018/09/11	19	51.62	19	52.01	51.30	0	9,983	0.00%
2018/09/10	11	50.32	13	51.41	50.60	-2	10,091	-0.02%
2018/09/07	46	56.35	44	55.73	53.50	2	10,143	0.02%
2018/09/06	4	56.65	7	57.04	56.40	-3	10,316	-0.03%
2018/09/05	4	57.33	1	56.50	56.00	3	10,881	0.03%
2018/09/04	19	57.93	19	57.75	58.10	0	11,423	0.00%
2018/09/03	41	58.64	40	56.72	57.00	1	11,763	0.01%
2018/08/31	13	59.90	15	60.31	60.90	-2	12,007	-0.02%
2018/08/30	61	61.91	51	61.78	61.00	10	12,203	0.08%
2018/08/29	11	59.72	15	60.21	60.70	-4	12,365	-0.03%
2018/08/28	14	59.75	7	59.53	58.90	7	12,638	0.06%
2018/08/27	8	59.88	15	59.32	60.10	-7	12,903	-0.05%
2018/08/24	14	56.85	14	56.59	56.60	0	13,097	0.00%
2018/08/23	0	0.00	1	59.50	58.60	-1	13,647	-0.01%
2018/08/22	10	58.60	12	58.43	59.50	-2	14,211	-0.01%
2018/08/21	24	59.26	25	58.48	58.50	-1	14,867	-0.01%
2018/08/20	44	55.75	46	55.95	58.50	-2	15,105	-0.01%
2018/08/17	21	60.04	15	60.53	58.20	6	15,508	0.04%
2018/08/16	4	59.95	9	58.92	61.20	-5	15,624	-0.03%
2018/08/15	8	59.90	3	60.37	58.60	5	15,830	0.03%
2018/08/14	19	60.45	23	60.32	62.00	-4	16,050	-0.02%
2018/08/13	8	62.28	1	59.90	60.30	7	16,266	0.04%
2018/08/10	5	66.30	5	66.24	64.70	0	16,635	0.00%
2018/08/08	12	65.71	14	65.71	65.00	-2	17,702	-0.01%
2018/08/07	4	66.25	8	67.38	66.70	-4	18,220	-0.02%
2018/08/06	8	64.91	8	65.85	65.50	0	18,399	0.00%
2018/08/03	74	65.05	77	65.14	66.00	-3	18,632	-0.02%
2018/08/02	14	65.65	5	64.08	63.70	9	18,765	0.05%
2018/08/01	9	70.23	6	69.97	69.50	3	19,391	0.02%
2018/07/31	2	70.90	5	71.78	72.20	-3	19,736	-0.02%
2018/07/30	3	70.97	7	71.07	69.50	-4	19,735	-0.02%
2018/07/27	8	74.71	12	73.80	72.00	-4	19,738	-0.02%
2018/07/26	17	73.91	23	73.75	75.00	-6	19,731	-0.03%
2018/07/25	8	70.65	11	70.34	71.70	-3	19,584	-0.02%
2018/07/24	10	68.95	11	68.94	69.90	-1	19,513	-0.01%
2018/07/23	27	64.61	31	64.66	67.50	-4	19,448	-0.02%
2018/07/20	42	66.45	30	65.87	67.10	12	19,381	0.06%
2018/07/19	15	69.55	22	69.64	69.00	-7	19,241	-0.04%
2018/07/18	20	68.24	16	69.58	68.00	4	19,237	0.02%
2018/07/17	19	72.19	10	72.99	70.90	9	19,196	0.05%
2018/07/16	4	73.10	4	74.78	73.80	0	19,197	0.00%
2018/07/13	18	75.01	22	75.96	73.00	-4	19,302	-0.02%
2018/07/12	16	73.19	15	73.44	73.90	1	19,122	0.01%
2018/07/11	90	73.49	81	73.33	73.60	9	19,114	0.05%
2018/07/10	13	68.75	54	68.68	72.00	-41	18,611	-0.22%
2018/07/09	46	65.23	44	65.15	65.50	2	18,502	0.01%
2018/07/06	16	64.91	20	65.38	66.20	-4	18,359	-0.02%
2018/07/05	37	63.66	26	63.53	62.70	11	18,107	0.06%
2018/07/04	40	65.43	30	65.51	62.70	10	17,898	0.06%
2018/07/03	20	70.29	15	70.01	69.60	5	17,672	0.03%
2018/07/02	27	70.53	19	70.84	69.10	8	17,580	0.05%
2018/06/29	20	69.68	23	69.68	72.80	-3	17,458	-0.02%
2018/06/28	26	71.86	21.2	72.00	69.50	4.8	17,295	0.03%
2018/06/27	11	72.49	9	73.12	73.40	2	17,177	0.01%
2018/06/26	82	73.39	80	73.67	72.00	2	17,064	0.01%
2018/06/25	12	72.98	12	74.51	71.20	0	16,820	0.00%
2018/06/22	5	78.82	3	79.33	76.50	2	16,652	0.01%
2018/06/21	13	80.28	20	79.86	80.90	-7	16,558	-0.04%
2018/06/20	27	80.47	25	80.60	76.40	2	16,374	0.01%
2018/06/19	19	83.51	14	84.26	84.00	5	16,260	0.03%
2018/06/15	26	84.00	23	83.51	83.20	3	16,243	0.02%
2018/06/14	79	83.53	84	83.02	83.20	-5	16,133	-0.03%
2018/06/13	127	88.88	107	86.25	82.90	20	15,957	0.13%	大買/大賣/
2018/06/12	54	86.34	48	86.90	89.50	6	15,516	0.04%
2018/06/11	19	78.38	33	78.75	81.40	-14	14,963	-0.09%
2018/06/08	25	70.23	33	71.10	74.00	-8	14,696	-0.05%
2018/06/07	14	71.09	25	70.29	70.50	-11	14,445	-0.08%
2018/06/06	67	71.07	53	70.36	71.50	14	14,445	0.10%
2018/06/05	21	69.97	15	69.29	67.80	6	14,387	0.04%
2018/06/04	13	71.28	17	71.61	72.80	-4	14,150	-0.03%
2018/06/01	43	71.04	54	70.30	69.90	-11	13,839	-0.08%
2018/05/31	111	76.84	113	74.89	70.70	-2	13,541	-0.01%	大買/大賣/
2018/05/30	88	71.30	87	72.07	74.10	1	12,893	0.01%
2018/05/29	106	70.79	135	71.44	68.80	-29	12,268	-0.24%	大買/大賣/
2018/05/28	33	63.87	41	65.31	66.90	-8	11,490	-0.07%
2018/05/25	133	58.44	109	57.72	60.90	24	11,147	0.22%	大買/大賣/
2018/05/24	71	55.45	75	55.21	55.40	-4	10,510	-0.04%
2018/05/23	11	55.33	15	55.54	55.80	-4	10,294	-0.04%
2018/05/22	55	55.65	46	54.09	53.70	9	9,969	0.09%
2018/05/21	53	55.16	56	55.65	56.40	-3	9,672	-0.03%
2018/05/18	45	54.42	42	54.48	54.70	3	9,332	0.03%
2018/05/17	117	53.55	148	54.71	52.10	-31	8,805	-0.35%	大買/大賣/
2018/05/16	157.2	56.52	126	56.15	55.60	31.2	8,338	0.37%	大買/大賣/
2018/05/15	44	51.26	72	50.94	53.80	-28	7,656	-0.37%
2018/05/14	46	48.83	84	48.07	50.20	-38	7,091	-0.54%
2018/05/11	57	46.89	42	46.66	45.70	15	6,824	0.22%
2018/05/10	67	44.97	91	45.30	46.20	-24	6,511	-0.37%
2018/05/09	124	43.18	70	43.38	43.65	54	6,123	0.88%	大買/
2018/05/08	24	39.09	38	39.53	40.90	-14	5,397	-0.26%
2018/05/07	1	36.70	7	36.91	37.20	-6	5,005	-0.12%
2018/05/04	2	35.98	1	36.30	35.80	1	4,989	0.02%
2018/05/03	3	36.78	3	37.08	36.95	0	5,004	0.00%
2018/05/02	7	36.49	12	36.79	36.35	-5	5,000	-0.10%
2018/04/30	3	36.22	5	36.42	35.95	-2	5,067	-0.04%
2018/04/27	1	35.00	2	35.28	36.15	-1	5,345	-0.02%
2018/04/26	0	0.00	11	35.46	34.50	-11	5,752	-0.19%
2018/04/25	8	35.98	13	35.45	35.90	-5	5,742	-0.09%
2018/04/24	5	37.16	2	36.20	36.00	3	5,798	0.05%
2018/04/23	7	38.22	5	38.63	37.60	2	5,718	0.03%
2018/04/20	55	38.44	64	38.23	37.95	-9	5,696	-0.16%
2018/04/19	52	39.16	41	38.94	39.15	11	5,607	0.20%
2018/04/18	42	36.28	35	36.26	36.30	7	5,362	0.13%
2018/04/17	23	38.22	11	38.40	36.15	12	5,317	0.23%
2018/04/16	4	38.60	5	38.71	39.10	-1	5,186	-0.02%
2018/04/13	38	38.26	8	38.63	38.00	30	5,103	0.59%
2018/04/12	1	36.75	8	36.88	36.90	-7	4,969	-0.14%
2018/04/11	8	37.06	0	0.00	37.10	8	5,049	0.16%
2018/04/10	18	36.73	16	36.53	36.05	2	5,029	0.04%
2018/04/09	1	36.30	0	0.00	36.25	1	5,129	0.02%
2018/04/03	0	0.00	5	36.00	36.10	-5	5,174	-0.10%
2018/03/30	0	0.00	5	37.00	36.70	-5	5,279	-0.09%
2018/03/27	2	36.88	32	36.81	36.65	-30	5,265	-0.57%
2018/03/26	1	35.80	0	0.00	36.00	1	5,266	0.02%
2018/03/23	0	0.00	4	35.88	35.80	-4	5,239	-0.08%
2018/03/22	6	37.48	19	37.69	37.30	-13	5,174	-0.25%
2018/03/21	87	38.11	20	38.24	36.90	67	5,022	1.33%
2018/03/20	3	37.00	3	36.82	37.40	0	4,859	0.00%
2018/03/19	15	36.77	25	36.62	36.40	-10	4,784	-0.21%
2018/03/16	29	36.27	48	36.44	35.80	-19	4,642	-0.41%
2018/03/15	0	0.00	5	35.45	35.45	-5	4,510	-0.11%
2018/03/14	34	35.70	24	36.01	35.25	10	4,483	0.22%
2018/03/13	5	35.18	14	35.26	36.00	-9	4,386	-0.21%
2018/03/12	21	35.11	28	35.40	35.05	-7	4,329	-0.16%
2018/03/09	79	34.00	51	34.50	34.00	28	4,148	0.67%
2018/03/08	5	31.58	4	31.14	33.55	1	3,992	0.03%
2018/03/07	1	31.25	1	30.85	30.50	0	3,933	0.00%
2018/03/05	1	29.65	0	0.00	29.45	1	4,255	0.02%
2018/03/01	0	0.00	1	30.90	30.90	-1	4,595	-0.02%
2018/02/27	2	30.80	0	0.00	30.75	2	4,659	0.04%
2018/02/26	1	31.60	1	31.50	30.85	0	4,705	0.00%
2018/02/22	3	30.25	10	30.25	30.25	-7	4,968	-0.14%
2018/02/12	5	29.59	0	0.00	29.25	5	5,660	0.09%
2018/02/09	0	0.00	1	29.70	29.35	-1	5,806	-0.02%
2018/02/08	7	30.85	9	30.86	30.00	-2	5,837	-0.03%
2018/02/07	9	31.40	0	0.00	31.00	9	5,861	0.15%
2018/02/06	1	29.95	33	30.38	29.95	-32	5,920	-0.54%
2018/02/02	2	33.75	0	0.00	33.70	2	6,183	0.03%
2018/02/01	10	34.00	1	34.00	34.00	9	6,303	0.14%
2018/01/31	11	33.98	0	0.00	33.80	11	6,403	0.17%
2018/01/30	0	0.00	1	34.40	34.30	-1	6,541	-0.02%
2018/01/29	5	34.35	8	34.74	34.15	-3	6,556	-0.05%
2018/01/26	0	0.00	1	34.75	34.80	-1	6,635	-0.02%
2018/01/25	33	34.86	13	35.06	34.30	20	6,703	0.30%
2018/01/24	14	35.54	17	35.61	35.30	-3	6,733	-0.04%
2018/01/23	41	37.67	47	36.91	36.05	-6	6,868	-0.09%
2018/01/22	36	37.32	47	37.02	38.55	-11	6,712	-0.16%
2018/01/19	11	34.96	13	35.06	35.05	-2	6,702	-0.03%
2018/01/18	37	35.46	19	35.34	34.60	18	7,073	0.25%
2018/01/17	2	34.80	1	34.75	34.10	1	7,087	0.01%
2018/01/16	10	35.20	11	35.36	34.60	-1	7,187	-0.01%
2018/01/15	5	34.41	7	34.36	34.85	-2	7,255	-0.03%
2018/01/12	2	33.60	2	33.75	33.35	0	7,316	0.00%
2018/01/11	2	33.30	1	33.10	33.00	1	7,330	0.01%
2018/01/10	0	0.00	2	34.13	33.50	-2	7,364	-0.03%
2018/01/09	6	33.82	1	34.00	33.40	5	7,408	0.07%
2018/01/08	9	34.70	5	35.07	33.80	4	7,617	0.05%
2018/01/05	44	35.65	26	35.48	35.40	18	7,643	0.24%
2018/01/04	24	34.71	54	34.42	35.00	-30	7,698	-0.39%
2018/01/03	14	34.74	26	35.16	34.60	-12	7,660	-0.16%
2018/01/02	3	33.43	16	33.08	33.35	-13	7,565	-0.17%