先進光 (3362)-台新-台中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
▼2.0
漲幅
-0.96%
成交量
344張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

先進光 (3362)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	207.26	1	209.00	207.00	1	1,930	0.05%
2024/11/20	0.3	210.50	7.1	211.36	209.00	-6.8	1,932	-0.35%
2024/11/19	1	208.50	0	0.00	209.00	1	1,934	0.05%
2024/11/18	4.1	201.01	5.2	200.71	200.00	-1.1	1,945	-0.06%
2024/11/15	0	204.07	5.1	205.51	203.00	-5.1	1,959	-0.26%
2024/11/14	0.4	204.05	1.1	202.80	203.00	-0.7	1,967	-0.04%
2024/11/13	11.2	211.96	10	207.50	208.00	1.2	1,968	0.06%
2024/11/12	9.3	207.96	9	207.89	207.50	0.2	1,986	0.01%
2024/11/11	6.2	210.16	1	209.50	213.00	5.2	2,007	0.26%
2024/11/08	34.3	212.75	10.1	217.42	208.00	24.2	2,016	1.20%
2024/11/07	2.1	226.51	3	227.67	226.00	-0.9	1,974	-0.05%
2024/11/06	10.1	226.86	7	227.07	226.50	3.1	1,992	0.16%
2024/11/05	5	227.80	5	227.00	227.00	0	2,020	0.00%
2024/11/04	3.3	226.64	9	228.17	228.50	-5.7	2,088	-0.27%
2024/11/01	3.1	224.32	2	223.25	225.50	1.1	2,099	0.05%
2024/10/30	6.8	221.12	5	228.50	222.50	1.8	2,112	0.09%
2024/10/29	4.1	227.51	1	228.00	227.50	3.1	2,106	0.15%
2024/10/28	5.3	233.48	1.1	232.94	230.50	4.2	2,111	0.20%
2024/10/25	5.1	240.92	4	241.00	238.50	1.1	2,121	0.05%
2024/10/24	3.2	243.53	5	244.00	241.00	-1.8	2,139	-0.09%
2024/10/23	9.1	248.72	9	248.00	245.00	0.1	2,141	0.00%
2024/10/22	15	247.94	11.2	247.61	246.50	3.8	2,143	0.18%
2024/10/21	1	238.00	2	237.25	238.50	-1	2,123	-0.05%
2024/10/18	5.7	233.46	6	234.50	232.50	-0.4	2,148	-0.02%
2024/10/17	1.5	234.76	2	236.00	238.00	-0.6	2,162	-0.03%
2024/10/16	2.4	238.62	6.2	239.52	234.00	-3.8	2,170	-0.18%
2024/10/15	2.2	240.03	4	237.63	233.50	-1.8	2,198	-0.08%
2024/10/14	2	238.50	0	0.00	239.00	2	2,283	0.09%
2024/10/11	5.3	235.11	1	234.00	235.50	4.3	2,305	0.18%
2024/10/09	8	236.31	4	238.50	237.00	4	2,315	0.17%
2024/10/08	12	232.50	5	231.70	231.50	7	2,325	0.30%
2024/10/07	11.3	237.92	9.1	238.40	235.00	2.2	2,375	0.09%
2024/10/04	2.3	227.02	5.5	227.09	226.00	-3.2	2,438	-0.13%
2024/10/01	3	230.00	3	229.67	229.50	0	2,490	0.00%
2024/09/30	1.1	231.86	0.2	231.63	231.00	0.9	2,527	0.03%
2024/09/27	5	236.10	2	240.50	234.00	3	2,573	0.12%
2024/09/26	2.3	239.52	3	240.18	239.00	-0.7	2,591	-0.03%
2024/09/25	1.1	240.14	7.3	240.93	240.00	-6.2	2,665	-0.23%
2024/09/24	8	237.88	3.1	240.98	236.00	4.9	2,762	0.18%
2024/09/23	7.1	239.09	4.2	240.10	238.50	2.9	2,751	0.11%
2024/09/20	6.5	242.31	7	243.78	237.50	-0.5	2,751	-0.02%
2024/09/19	11	239.00	5.3	238.18	240.00	5.8	2,720	0.21%
2024/09/18	7.7	233.92	11	232.23	232.00	-3.4	2,735	-0.12%
2024/09/16	9.2	234.52	6	234.92	235.00	3.2	2,750	0.12%
2024/09/13	17.3	240.79	14	241.86	240.50	3.3	2,788	0.12%
2024/09/12	5.1	237.45	2.2	236.74	238.00	3	2,812	0.10%
2024/09/11	7.1	233.29	4.1	228.29	226.00	3	2,832	0.11%
2024/09/10	24.5	236.58	13	234.46	230.00	11.5	2,895	0.40%
2024/09/09	2	252.98	3.4	252.03	248.50	-1.4	2,926	-0.05%
2024/09/06	11.3	254.40	10.1	253.75	251.00	1.2	2,899	0.04%
2024/09/05	7.1	270.57	6.2	265.91	264.00	0.9	2,903	0.03%
2024/09/04	14.1	268.16	13.2	269.09	265.50	1	2,887	0.03%
2024/09/03	10.1	285.93	11	282.91	279.00	-0.9	2,857	-0.03%
2024/09/02	47.4	294.00	42.4	288.21	285.00	5	2,869	0.17%
2024/08/30	61.4	287.90	66.5	290.66	291.00	-5.1	2,873	-0.18%
2024/08/29	41	253.14	53.7	260.05	273.00	-12.7	2,690	-0.47%
2024/08/28	14	249.14	28	250.21	248.50	-14	2,645	-0.53%
2024/08/27	15	243.97	17.4	245.92	245.00	-2.4	2,796	-0.09%
2024/08/26	7	235.64	25.3	237.21	238.00	-18.3	2,940	-0.62%
2024/08/23	3.1	223.27	3	226.17	229.50	0.1	2,982	0.00%
2024/08/22	5	231.50	2	229.00	229.50	3	2,983	0.10%
2024/08/21	1	233.97	37	229.93	229.50	-36	2,997	-1.20%
2024/08/20	21.1	235.02	8	238.06	234.00	13.1	2,997	0.44%
2024/08/19	20	232.98	10	232.90	235.00	10	3,008	0.33%
2024/08/16	7	228.57	26	228.92	231.00	-19	2,999	-0.63%
2024/08/15	14	226.82	0	0.00	224.50	14	3,007	0.47%
2024/08/14	37	230.78	32	226.86	227.50	5	3,014	0.17%
2024/08/13	30.3	224.46	13	225.08	226.00	17.3	3,063	0.56%
2024/08/12	4	219.63	3	220.34	221.50	1	3,109	0.03%
2024/08/09	4	211.25	3	216.33	212.00	1	3,107	0.03%
2024/08/08	1	202.56	1	202.00	204.50	0	3,103	0.00%
2024/08/07	25.1	205.66	23	209.70	208.50	2.1	3,096	0.07%
2024/08/06	15.4	189.64	26.2	195.70	196.50	-10.8	3,103	-0.35%
2024/08/05	5.5	205.59	1.1	205.97	205.50	4.4	3,040	0.15%
2024/08/02	5.3	229.73	0	0.00	228.00	5.3	3,021	0.18%
2024/08/01	0.5	239.52	0.1	239.00	238.50	0.4	3,009	0.01%
2024/07/31	2.1	236.50	1	236.50	236.50	1.1	3,017	0.04%
2024/07/30	5	230.61	5.4	232.40	237.50	-0.4	3,016	-0.01%
2024/07/29	8.5	243.10	9.5	240.40	237.50	-1	2,998	-0.03%
2024/07/26	4.6	251.23	5.1	254.23	250.50	-0.5	2,973	-0.02%
2024/07/23	9.5	263.18	3	262.00	258.50	6.5	2,962	0.22%
2024/07/22	19.3	257.98	18.1	260.97	262.00	1.2	2,933	0.04%
2024/07/19	7.6	257.77	9.4	256.79	254.00	-1.7	2,899	-0.06%
2024/07/18	16.6	264.91	8.1	263.26	261.00	8.5	2,880	0.30%
2024/07/17	6.3	275.31	2.1	275.00	273.00	4.2	2,865	0.15%
2024/07/16	34.5	281.79	23.2	280.71	274.00	11.3	2,862	0.40%
2024/07/15	32.1	286.58	44.8	284.11	278.50	-12.7	2,833	-0.45%
2024/07/12	8	274.75	2.6	274.35	273.00	5.4	2,745	0.20%
2024/07/11	9.2	274.09	1	272.50	271.50	8.2	2,726	0.30%
2024/07/10	5.3	271.03	10	272.20	275.00	-4.7	2,744	-0.17%
2024/07/09	18.5	274.27	28.4	276.22	272.50	-9.9	2,773	-0.36%
2024/07/08	25.9	278.14	29.9	280.56	282.00	-4	2,750	-0.15%
2024/07/05	22.1	272.68	31.5	272.81	273.00	-9.5	2,676	-0.35%
2024/07/04	14.4	266.80	5.2	267.94	262.50	9.2	2,640	0.35%
2024/07/03	16.6	270.93	22.2	269.53	267.00	-5.5	2,657	-0.21%
2024/07/02	10.4	263.93	3.5	265.84	268.50	6.9	2,650	0.26%
2024/07/01	14.8	266.85	11	266.05	264.00	3.8	2,628	0.14%
2024/06/28	44.5	258.04	39.6	259.74	264.00	4.9	2,553	0.19%
2024/06/27	4.3	245.49	10.7	244.94	244.00	-6.4	2,454	-0.26%
2024/06/26	5.2	248.60	11	249.69	247.00	-5.9	2,460	-0.24%
2024/06/25	8.2	246.38	4.1	245.50	249.00	4.1	2,466	0.17%
2024/06/24	13.2	252.74	5.5	250.73	248.00	7.7	2,465	0.31%
2024/06/21	10.2	250.92	5	251.70	254.00	5.2	2,483	0.21%
2024/06/20	12.3	254.09	14.7	255.11	250.50	-2.3	2,481	-0.09%
2024/06/19	22.9	247.41	14.1	247.45	245.50	8.8	2,427	0.36%
2024/06/18	13.2	254.14	8.1	253.77	254.00	5.1	2,410	0.21%
2024/06/17	20.3	253.82	22.1	252.45	248.00	-1.9	2,389	-0.08%
2024/06/14	17.9	248.38	62.5	247.72	255.00	-44.6	2,314	-1.93%
2024/06/13	7.1	231.67	3	230.67	232.00	4.1	2,213	0.19%
2024/06/12	18.5	231.75	14	231.54	228.50	4.5	2,255	0.20%
2024/06/11	14.2	226.80	3.1	228.82	223.00	11.1	2,237	0.50%
2024/06/07	4	236.25	2.1	234.48	234.00	1.9	2,253	0.08%
2024/06/06	17.2	237.96	27	238.33	235.00	-9.8	2,268	-0.43%
2024/06/05	51.5	242.42	24.1	241.86	242.50	27.4	2,279	1.20%
2024/06/04	8.3	234.06	11	234.59	230.50	-2.7	2,216	-0.12%
2024/06/03	13.5	237.86	8.4	240.69	237.00	5.1	2,190	0.23%
2024/05/31	34.3	242.20	40.5	244.56	236.50	-6.2	2,134	-0.29%
2024/05/30	19.2	237.49	31.6	236.96	233.00	-12.4	1,969	-0.63%
2024/05/29	23.3	228.57	13.3	227.30	227.00	10.1	1,799	0.56%
2024/05/28	5.2	217.98	6.4	216.29	216.00	-1.2	1,749	-0.07%
2024/05/27	0	0.00	20.2	215.20	215.00	-20.2	1,751	-1.15%
2024/05/24	25	208.82	7.1	208.50	207.50	18	1,760	1.02%
2024/05/23	3	208.83	6	210.42	211.00	-3	1,773	-0.17%
2024/05/22	6	207.17	0	0.00	207.00	6	1,822	0.33%
2024/05/21	2.1	208.22	0	0.00	205.50	2.1	1,959	0.11%
2024/05/20	1.2	210.57	5	210.80	209.00	-3.9	2,071	-0.19%
2024/05/17	20.2	218.24	41.2	217.27	214.50	-21	2,203	-0.95%
2024/05/16	34	218.50	20.3	218.09	223.00	13.7	2,258	0.61%
2024/05/15	5.4	208.22	3	209.33	203.00	2.4	2,262	0.10%
2024/05/14	2	202.75	7.1	203.17	206.50	-5.1	2,352	-0.21%
2024/05/13	12.1	200.17	8	201.75	198.00	4.1	2,422	0.17%
2024/05/10	5.2	195.13	11	190.28	198.50	-5.8	2,512	-0.23%
2024/05/09	1.2	200.08	0	0.00	200.00	1.2	2,618	0.05%
2024/05/08	0	0.00	0	203.00	202.50	0	2,843	0.00%
2024/05/07	5	201.50	4.2	201.12	202.50	0.8	2,945	0.03%
2024/05/06	7	203.86	2.3	206.50	201.00	4.8	2,996	0.16%
2024/05/03	1.3	207.20	4	207.13	205.50	-2.8	2,993	-0.09%
2024/05/02	2.1	203.72	2	202.00	201.50	0.1	3,026	0.00%
2024/04/30	2	203.00	1.2	204.80	206.50	0.8	3,122	0.03%
2024/04/29	2	203.25	3	205.33	205.00	-1	3,259	-0.03%
2024/04/26	6	203.34	1.1	201.64	201.50	4.9	3,294	0.15%
2024/04/25	2	204.00	1.2	203.46	202.50	0.8	3,314	0.03%
2024/04/24	3.1	203.98	8.4	204.69	206.50	-5.3	3,335	-0.16%
2024/04/23	0.2	196.61	1.3	197.00	196.50	-1.1	3,350	-0.03%
2024/04/22	4.4	197.17	3.2	195.08	193.50	1.2	3,367	0.04%
2024/04/19	5.1	199.10	3.2	197.90	201.00	1.9	3,414	0.06%
2024/04/18	3.7	207.62	1	209.00	205.50	2.7	3,499	0.08%
2024/04/17	5.5	206.32	0	0.00	206.50	5.5	3,525	0.16%
2024/04/16	13.6	198.73	29.3	195.03	201.00	-15.7	3,526	-0.44%
2024/04/15	11.2	211.44	2.2	213.36	206.00	9	3,516	0.26%
2024/04/12	2.1	229.83	2	229.50	228.00	0.1	3,475	0.00%
2024/04/11	4	224.01	1.1	226.09	226.00	2.9	3,465	0.08%
2024/04/10	7.4	225.35	0.4	226.00	224.00	7	3,478	0.20%
2024/04/09	20.7	238.54	4.1	235.02	229.00	16.6	3,469	0.48%
2024/04/08	5.3	234.52	12.2	233.44	236.50	-6.9	3,431	-0.20%
2024/04/03	3.2	223.53	4.2	223.36	223.00	-0.9	3,410	-0.03%
2024/04/02	5.3	223.92	3.1	222.37	222.00	2.3	3,430	0.07%
2024/04/01	3.1	225.53	4	226.38	225.00	-0.9	3,475	-0.03%
2024/03/29	1.1	226.00	6	225.08	226.00	-5	3,495	-0.14%
2024/03/28	16.5	229.32	3	226.00	223.00	13.5	3,594	0.38%
2024/03/27	27.4	224.24	16.2	224.93	227.50	11.3	3,675	0.31%
2024/03/26	22.2	230.13	6	229.92	224.50	16.2	3,720	0.44%
2024/03/25	6	235.08	8	237.19	239.00	-2	3,731	-0.05%
2024/03/22	4	230.63	3.2	230.04	231.00	0.8	3,744	0.02%
2024/03/21	8.9	229.26	2	231.50	227.50	6.9	3,755	0.18%
2024/03/20	8.5	237.20	4	235.38	232.50	4.5	3,793	0.12%
2024/03/19	18.4	238.27	4	232.63	231.00	14.4	3,961	0.36%
2024/03/18	2.4	235.67	2.2	236.72	235.50	0.1	4,078	0.00%
2024/03/15	8.8	240.15	5	240.00	232.00	3.8	4,094	0.09%
2024/03/14	4.2	226.14	1	229.39	230.00	3.2	4,052	0.08%
2024/03/13	9.3	230.61	10	230.25	228.00	-0.7	4,023	-0.02%
2024/03/12	5.2	241.46	0	0.00	240.00	5.2	3,978	0.13%
2024/03/11	15.8	247.21	15.3	242.56	237.00	0.5	3,942	0.01%
2024/03/08	6.3	267.97	1.2	260.85	260.00	5.1	3,879	0.13%
2024/03/06	1.1	278.05	4.1	281.30	285.00	-3	3,895	-0.08%
2024/03/05	4.3	276.31	2	277.25	280.00	2.3	3,909	0.06%
2024/03/04	3.3	278.94	1.2	283.53	277.00	2.1	3,915	0.05%
2024/03/01	6	284.98	5.2	286.27	279.50	0.8	4,073	0.02%
2024/02/29	1	277.50	0	278.50	283.00	1	4,216	0.02%
2024/02/27	3.1	271.50	3.4	271.51	278.00	-0.3	4,405	-0.01%
2024/02/26	5.4	271.32	16.1	266.02	275.50	-10.7	4,929	-0.22%
2024/02/23	14.6	271.76	6.8	269.13	261.50	7.8	5,136	0.15%
2024/02/22	20.6	274.33	23.1	277.24	281.00	-2.5	5,227	-0.05%
2024/02/21	26.2	257.65	20.6	256.61	259.00	5.6	5,205	0.11%
2024/02/20	35.3	247.23	31	249.08	251.00	4.3	5,118	0.08%
2024/02/19	9.5	234.47	17.5	238.39	242.00	-8	5,087	-0.16%
2024/02/16	8	225.60	2	226.50	225.50	6	5,044	0.12%
2024/02/15	19.4	224.00	7	221.44	222.00	12.4	4,979	0.25%
2024/02/05	19.6	211.04	28.7	211.72	212.00	-9.1	4,882	-0.19%
2024/02/02	35.9	211.80	23.4	211.88	210.00	12.5	4,828	0.26%
2024/02/01	69.4	206.76	24	206.42	208.00	45.4	4,740	0.96%
2024/01/31	52.2	201.32	41.1	203.02	205.00	11.1	4,613	0.24%
2024/01/30	6.1	189.77	28	188.68	193.00	-21.9	4,390	-0.50%
2024/01/29	4	184.75	18.2	186.22	184.50	-14.2	4,327	-0.33%
2024/01/26	2	180.50	2	179.50	180.00	0	4,282	0.00%
2024/01/25	8	179.94	9	180.39	179.00	-1	4,282	-0.02%
2024/01/24	12	185.21	12.3	186.51	182.00	-0.3	4,252	-0.01%
2024/01/23	27.2	181.61	30.4	182.51	182.50	-3.2	4,195	-0.08%
2024/01/22	8.3	174.28	1	176.50	173.00	7.3	4,064	0.18%
2024/01/19	7.1	172.65	2.1	172.80	174.00	5	4,044	0.12%
2024/01/18	4.2	170.02	4.1	168.65	171.50	0.1	4,034	0.00%
2024/01/17	3.1	173.11	7	170.07	170.00	-3.9	4,083	-0.10%
2024/01/16	5.1	174.71	10	175.80	173.50	-4.9	4,073	-0.12%
2024/01/15	46.3	177.99	7.1	177.38	176.50	39.2	4,060	0.97%
2024/01/12	22.5	177.57	23.2	176.60	176.50	-0.7	4,027	-0.02%
2024/01/11	4	169.63	4	170.13	169.50	0	3,990	0.00%
2024/01/10	1.4	163.71	0	0.00	164.00	1.4	4,004	0.03%
2024/01/09	2.1	165.43	1	164.01	165.00	1.1	4,013	0.03%
2024/01/08	3.5	165.11	4	167.50	165.00	-0.6	4,003	-0.01%
2024/01/05	9	166.56	2	167.50	165.50	7	4,013	0.17%
2024/01/04	4.5	166.56	4	167.88	166.00	0.5	4,005	0.01%
2024/01/03	2.1	169.55	2	169.00	169.00	0.1	4,015	0.00%
2024/01/02	3	173.83	3	174.31	171.50	0	4,017	0.00%
2023/12/29	3.2	171.55	1	172.50	173.00	2.2	4,104	0.05%
2023/12/28	3	175.17	1.1	176.03	174.00	1.9	4,099	0.05%
2023/12/27	7	176.86	14.1	176.51	176.50	-7.1	4,090	-0.17%
2023/12/26	4.6	171.68	6	172.42	172.50	-1.5	4,061	-0.04%
2023/12/25	20.3	171.01	13.1	170.92	170.00	7.2	4,054	0.18%
2023/12/22	22.2	177.65	13.4	177.39	178.00	8.8	4,026	0.22%
2023/12/21	3.8	172.69	10.1	172.11	175.50	-6.3	3,936	-0.16%
2023/12/20	5.1	169.41	1.2	172.00	169.50	3.9	3,904	0.10%
2023/12/19	5.2	164.62	2.1	162.79	165.00	3.1	3,858	0.08%
2023/12/18	4.3	168.55	14.1	167.30	166.00	-9.8	3,850	-0.25%
2023/12/15	7.1	171.95	17	170.35	169.50	-9.9	3,849	-0.26%
2023/12/14	44.3	178.33	43.6	179.18	174.00	0.7	3,830	0.02%
2023/12/13	17.4	184.83	13.1	185.91	181.50	4.3	3,678	0.12%
2023/12/12	3	189.17	1.1	188.37	188.00	1.9	3,706	0.05%
2023/12/11	0.1	180.65	1.1	185.44	184.50	-1	3,736	-0.03%
2023/12/08	1.2	180.43	0	182.44	180.50	1.1	3,752	0.03%
2023/12/07	0.3	179.19	0	183.00	179.50	0.3	3,775	0.01%
2023/12/06	1.2	181.08	0.1	182.15	180.00	1.1	3,849	0.03%
2023/12/05	0.3	183.62	0.2	183.58	181.00	0.2	3,896	0.00%
2023/12/04	2.4	189.70	1	193.50	186.00	1.4	3,925	0.03%
2023/12/01	0	183.14	8.1	189.67	193.00	-8.1	4,045	-0.20%
2023/11/30	0.1	183.11	0.2	180.97	184.50	-0.1	4,017	0.00%
2023/11/29	2.1	179.93	5	179.00	180.00	-2.9	3,999	-0.07%
2023/11/28	28.9	178.32	20.1	178.96	178.50	8.8	3,986	0.22%
2023/11/27	16.1	186.06	24.8	184.86	182.50	-8.7	3,836	-0.23%
2023/11/24	15.2	182.17	46	181.25	185.50	-30.9	3,690	-0.84%
2023/11/22	39	167.76	46.9	171.17	175.00	-7.9	2,948	-0.27%
2023/11/21	18.1	159.75	32.2	160.26	159.50	-14.2	2,727	-0.52%
2023/11/20	26	153.46	42.1	154.81	154.00	-16.1	2,573	-0.62%
2023/11/17	6.1	145.40	15.1	146.13	149.50	-9	2,463	-0.36%
2023/11/16	42.2	149.59	20	149.00	145.50	22.2	2,577	0.86%
2023/11/15	11	147.23	24.2	144.97	148.50	-13.2	2,588	-0.51%
2023/11/14	7.2	139.35	3.1	140.16	139.50	4.2	3,031	0.14%
2023/11/13	1	139.50	6	139.00	138.50	-5	3,248	-0.15%
2023/11/10	7.1	138.41	4	141.75	137.00	3.1	3,329	0.09%
2023/11/09	8	139.38	3	141.67	139.00	5	3,488	0.14%
2023/11/08	2	140.50	3	142.50	140.50	-1	3,717	-0.03%
2023/11/07	1	141.00	1.1	141.00	141.00	-0.1	3,880	0.00%
2023/11/06	7	141.36	18.1	142.36	140.50	-11	4,015	-0.27%
2023/11/03	4	137.63	1.1	139.32	137.00	2.9	4,094	0.07%
2023/11/02	3	136.67	6	137.58	137.50	-3	4,212	-0.07%
2023/11/01	10	134.95	11	134.91	134.00	-1	4,229	-0.02%
2023/10/31	23.1	142.30	20	142.60	135.00	3.1	4,239	0.07%
2023/10/30	2	143.75	3	142.50	142.50	-1	4,225	-0.02%
2023/10/27	14	143.32	13	142.54	143.00	1	4,223	0.02%
2023/10/26	0	0.00	1	141.00	140.50	-1	4,220	-0.02%
2023/10/25	23	143.00	27.2	144.47	141.50	-4.1	4,212	-0.10%
2023/10/24	9	137.67	11	137.55	138.50	-2	4,162	-0.05%
2023/10/23	12	135.29	10.1	135.79	136.00	1.9	4,204	0.05%
2023/10/20	4	134.00	4	134.25	134.50	0	4,214	0.00%
2023/10/19	17.1	137.33	16	138.44	136.00	1.1	4,254	0.03%
2023/10/18	5.3	132.54	9	131.78	131.00	-3.7	4,335	-0.09%
2023/10/17	13.1	138.80	18.1	139.64	138.00	-5	4,456	-0.11%
2023/10/16	2	139.75	5	139.90	139.00	-3	4,713	-0.06%
2023/10/13	6	142.50	3.2	144.31	141.50	2.8	5,016	0.06%
2023/10/12	11	144.14	10.3	144.01	144.00	0.8	5,257	0.01%
2023/10/11	4	145.13	9	143.17	142.50	-5	5,572	-0.09%
2023/10/06	21	148.86	19	149.05	147.50	2	5,727	0.03%
2023/10/05	36	151.67	30.1	151.77	148.00	5.9	5,927	0.10%
2023/10/04	2	146.00	11	145.27	145.50	-9	6,157	-0.15%
2023/10/03	14.1	145.50	5	146.80	143.50	9.1	6,581	0.14%
2023/10/02	8.1	148.26	9	149.17	149.00	-1	6,962	-0.01%
2023/09/28	5.3	144.34	8	145.75	145.50	-2.8	7,335	-0.04%
2023/09/27	15.4	141.35	13.1	142.39	145.50	2.3	7,601	0.03%
2023/09/26	5	148.90	2	148.00	147.00	3	7,602	0.04%
2023/09/25	6.4	150.19	4.1	152.24	149.50	2.3	7,599	0.03%
2023/09/22	4.1	150.16	3	151.17	151.50	1.1	7,576	0.01%
2023/09/21	13	149.15	15	148.90	149.50	-2	7,569	-0.03%
2023/09/20	6.1	148.07	9	148.11	148.00	-2.9	7,553	-0.04%
2023/09/19	26.1	151.42	11.1	152.22	149.50	15.1	7,566	0.20%
2023/09/18	12	156.46	14	153.54	152.00	-2	7,574	-0.03%
2023/09/15	47.1	158.12	35.3	157.88	155.00	11.8	7,539	0.16%
2023/09/14	4	150.50	16.4	153.01	157.50	-12.4	7,413	-0.17%
2023/09/13	15.2	142.24	5.6	142.59	143.50	9.6	7,366	0.13%
2023/09/12	7.3	144.78	3	145.00	143.00	4.3	7,359	0.06%
2023/09/11	11.1	149.03	20	149.15	145.50	-8.9	7,396	-0.12%
2023/09/08	15.1	154.27	3	154.00	153.00	12.1	7,394	0.16%
2023/09/07	10	157.15	6	157.42	158.50	4	7,410	0.05%
2023/09/06	23	158.62	22	161.68	158.00	1	7,450	0.01%
2023/09/05	3	162.50	0	0.00	163.00	3	7,451	0.04%
2023/09/04	4	159.88	4	159.38	162.50	0	7,472	0.00%
2023/08/30	0	0.00	1	159.50	161.00	-1	7,688	-0.01%
2023/08/29	1	157.00	6	156.42	158.00	-5	7,771	-0.06%
2023/08/28	0	0.00	1	153.50	153.50	-1	7,980	-0.01%
2023/08/25	1	151.50	0	0.00	152.00	1	8,027	0.01%
2023/08/24	1	151.00	3.2	150.90	149.50	-2.2	8,137	-0.03%
2023/08/23	3	152.33	4.4	153.68	152.00	-1.4	8,269	-0.02%
2023/08/22	27.2	154.71	26.1	154.52	154.50	1.1	8,287	0.01%
2023/08/21	42.3	155.17	33.1	155.33	155.00	9.3	8,156	0.11%
2023/08/18	155.1	165.07	157	163.72	158.00	-1.9	8,053	-0.02%	大買/大賣/
2023/08/17	27	152.89	37.5	156.89	162.50	-10.5	7,568	-0.14%
2023/08/16	34.1	147.00	34	146.66	148.00	0.1	7,375	0.00%
2023/08/15	54.6	147.43	50.1	147.23	148.00	4.5	7,370	0.06%
2023/08/14	77	146.77	72.2	147.83	145.50	4.8	7,445	0.06%
2023/08/11	25	145.32	40.9	144.08	144.00	-15.9	7,296	-0.22%
2023/08/10	44.4	137.96	47.2	136.29	134.50	-2.8	7,168	-0.04%
2023/08/09	25.4	134.59	16.4	134.68	134.00	9	7,041	0.13%
2023/08/08	28.2	145.19	37.1	143.01	142.00	-9	6,934	-0.13%
2023/08/07	33	154.82	32.2	151.68	157.00	0.8	6,834	0.01%
2023/08/04	23.1	151.08	10	146.55	153.00	13.1	6,816	0.19%
2023/08/02	9	141.94	13.5	144.56	143.50	-4.5	6,813	-0.07%
2023/08/01	2.7	144.19	5	145.90	146.00	-2.4	6,804	-0.03%
2023/07/31	5.9	144.39	3.1	145.76	146.00	2.8	6,825	0.04%
2023/07/28	2	148.00	3.1	148.39	148.50	-1.1	6,868	-0.02%
2023/07/27	2.2	147.64	5	147.02	148.50	-2.8	6,885	-0.04%
2023/07/26	10.8	141.23	22.2	142.14	142.50	-11.3	6,922	-0.16%
2023/07/25	8.1	150.88	1	152.00	150.50	7.1	6,883	0.10%
2023/07/24	27.4	151.45	8.3	152.24	148.50	19.1	6,876	0.28%
2023/07/21	31	154.97	18.3	156.18	157.50	12.8	6,847	0.19%
2023/07/20	34.2	154.27	39	153.88	156.50	-4.8	6,734	-0.07%
2023/07/19	44	155.15	66.2	155.85	155.00	-22.2	6,591	-0.34%
2023/07/18	70.2	152.81	61.3	150.80	147.00	8.9	6,367	0.14%
2023/07/17	55.7	143.24	67	147.83	150.50	-11.3	6,100	-0.18%
2023/07/14	47.3	132.77	55	132.32	137.00	-7.7	5,895	-0.13%
2023/07/13	33.5	126.16	34	127.15	125.00	-0.6	5,633	-0.01%
2023/07/12	55	127.39	54	126.06	123.00	1	5,470	0.02%
2023/07/11	111.2	124.69	126.1	123.23	129.00	-14.9	5,292	-0.28%	大買/大賣/
2023/07/10	87.3	127.02	79.1	126.79	121.00	8.2	4,986	0.16%
2023/07/07	117	118.45	109	120.66	119.50	8	4,576	0.17%	大買/大賣/
2023/07/06	123.2	118.11	70.2	116.09	113.00	53	4,203	1.26%	大買/
2023/07/05	37	113.81	71.3	115.44	117.50	-34.3	3,888	-0.88%
2023/07/04	7	103.50	20	105.43	107.00	-13	3,632	-0.36%
2023/07/03	2	101.75	2	102.25	102.00	0	3,593	0.00%
2023/06/30	1	100.50	4	101.63	102.50	-3	3,629	-0.08%
2023/06/29	6	101.42	7	101.00	101.50	-1	3,693	-0.03%
2023/06/28	2	100.25	5	100.00	99.60	-3	3,801	-0.08%
2023/06/27	10.2	102.67	8.1	101.02	100.00	2.1	4,008	0.05%
2023/06/26	18	103.51	37.2	103.67	103.00	-19.2	3,999	-0.48%
2023/06/21	1	99.40	1	100.00	99.40	0	3,998	0.00%
2023/06/20	12.1	99.35	2.5	99.18	99.00	9.6	4,063	0.24%
2023/06/19	2.1	102.00	2	103.00	102.00	0.1	4,072	0.00%
2023/06/16	8	101.75	5.3	102.47	101.50	2.7	4,079	0.07%
2023/06/15	18.4	102.17	11	101.86	102.00	7.4	4,077	0.18%
2023/06/14	17	106.62	14	108.46	105.50	3	4,061	0.07%
2023/06/13	74	106.20	82.5	106.54	106.50	-8.5	4,006	-0.21%
2023/06/12	18	105.56	19	106.82	105.00	-1	3,973	-0.03%
2023/06/09	71	104.83	77	103.79	105.00	-6	3,916	-0.15%
2023/06/08	1	98.00	5	98.18	97.80	-4	3,847	-0.10%
2023/06/07	5	101.20	6	101.42	100.00	-1	3,904	-0.03%
2023/06/06	28	100.58	20	99.94	100.50	8	4,321	0.19%
2023/06/05	23	107.17	18	107.19	106.50	5	4,905	0.10%
2023/06/02	13	105.50	18	106.97	104.50	-5	5,298	-0.09%
2023/06/01	47.5	106.73	60.1	106.48	105.00	-12.6	5,956	-0.21%
2023/05/31	21.2	101.29	8	101.31	101.00	13.2	6,135	0.21%
2023/05/30	30.1	100.87	19.1	101.75	101.00	11	6,418	0.17%
2023/05/29	37	99.90	39	98.65	99.50	-2	6,498	-0.03%
2023/05/26	9	95.94	11	95.10	93.90	-2	6,433	-0.03%
2023/05/25	2	96.40	3	96.67	96.10	-1	6,463	-0.02%
2023/05/24	2.1	96.19	13.3	97.02	95.80	-11.2	6,596	-0.17%
2023/05/23	24	98.94	32	97.55	97.40	-8	6,766	-0.12%
2023/05/22	5.1	98.07	4	97.83	97.90	1.1	6,736	0.02%
2023/05/19	20	97.51	16.2	97.56	97.10	3.8	6,716	0.06%
2023/05/18	97.3	99.98	62.4	98.69	97.00	34.8	6,641	0.52%
2023/05/17	10	96.07	11.1	96.63	99.10	-1.1	6,385	-0.02%
2023/05/16	13	91.57	12	91.93	90.10	1	6,303	0.02%
2023/05/15	4	88.28	3	89.07	88.80	1	6,263	0.02%
2023/05/12	0	89.00	2.1	89.21	89.70	-2.1	6,270	-0.03%
2023/05/11	3.7	88.46	2.1	88.10	88.10	1.6	6,277	0.03%
2023/05/10	2	89.25	3	89.87	90.00	-1	6,310	-0.02%
2023/05/09	15.1	89.64	14.2	89.98	89.10	0.9	6,390	0.01%
2023/05/08	6.1	91.27	8	91.59	91.10	-1.9	6,388	-0.03%
2023/05/05	13	92.42	44.5	93.27	92.20	-31.5	6,426	-0.49%
2023/05/04	8	94.94	20	93.20	92.70	-12	6,469	-0.19%
2023/05/03	5	92.44	6.6	92.54	92.00	-1.6	6,419	-0.02%
2023/05/02	53	95.19	7.1	93.21	94.50	45.9	6,402	0.72%
2023/04/28	6.1	92.50	6	93.07	91.50	0.1	6,351	0.00%
2023/04/27	1.1	90.49	2	92.20	92.20	-0.9	6,329	-0.01%
2023/04/26	12.2	91.47	3	91.70	92.00	9.2	6,315	0.14%
2023/04/25	6	92.68	16.1	91.26	90.30	-10.1	6,313	-0.16%
2023/04/24	8	93.81	7	94.53	93.30	1	6,280	0.02%
2023/04/21	11.3	93.66	10	94.09	92.90	1.3	6,260	0.02%
2023/04/20	7.1	96.59	5	96.26	96.00	2.1	6,219	0.03%
2023/04/19	10	99.19	15	99.63	98.50	-5	6,173	-0.08%
2023/04/18	25.3	102.60	13	100.77	100.00	12.3	6,121	0.20%
2023/04/17	5	104.90	6	104.58	105.00	-1	6,062	-0.02%
2023/04/14	13.1	103.69	3.2	104.59	103.00	9.9	6,057	0.16%
2023/04/13	9.1	105.11	3	105.17	104.00	6.1	6,024	0.10%
2023/04/12	5	107.10	3	107.67	107.50	2	5,999	0.03%
2023/04/11	4	107.00	2	107.50	107.00	2	5,991	0.03%
2023/04/10	10.3	109.66	11.1	108.37	108.00	-0.8	5,978	-0.01%
2023/04/07	6	104.75	2	106.25	103.50	4	5,900	0.07%
2023/04/06	24.2	105.71	11	105.82	106.50	13.2	5,877	0.22%
2023/03/31	2.2	102.77	11	103.95	103.50	-8.8	5,837	-0.15%
2023/03/30	12	105.79	3	104.67	106.00	9	5,801	0.16%
2023/03/29	8.4	103.53	32.5	103.18	103.50	-24.1	5,745	-0.42%
2023/03/28	43.1	107.07	25	109.62	104.50	18.1	5,679	0.32%
2023/03/27	2	116.25	61	117.15	116.00	-59	5,550	-1.06%
2023/03/24	8.1	121.12	44	120.15	118.50	-36	5,740	-0.63%
2023/03/23	8.1	121.94	14	121.04	124.50	-6	5,717	-0.10%
2023/03/22	4.1	118.51	17.1	117.65	117.00	-13	5,721	-0.23%
2023/03/21	7	115.71	1	115.49	115.00	6	5,692	0.10%
2023/03/20	2	114.50	15.1	114.83	114.00	-13.1	5,683	-0.23%
2023/03/17	5	113.80	1.2	114.50	114.50	3.8	5,722	0.07%
2023/03/16	7	108.86	6	108.42	109.00	1	5,751	0.02%
2023/03/15	13	109.08	4	110.50	108.00	9	5,801	0.16%
2023/03/14	1.1	109.50	3	109.00	110.00	-2	5,803	-0.03%
2023/03/13	7.1	105.93	17.3	108.65	110.50	-10.2	5,800	-0.18%
2023/03/10	14.3	108.71	27.1	111.15	108.50	-12.8	5,756	-0.22%
2023/03/09	133.1	115.84	107.2	115.75	116.00	25.9	5,712	0.45%	大買/大賣/
2023/03/08	133.2	113.71	153	112.34	114.00	-19.8	5,429	-0.36%	大買/大賣/
2023/03/07	63	111.52	140.2	110.80	114.50	-77.2	4,766	-1.62%	大賣/
2023/03/06	180	102.72	174.2	103.18	104.50	5.8	4,331	0.13%	大買/大賣/
2023/03/03	91	94.51	100.9	95.52	98.60	-9.9	3,607	-0.28%
2023/03/02	49	89.12	23.2	89.30	89.70	25.8	3,256	0.79%
2023/03/01	19	86.50	15	85.65	85.50	4	3,056	0.13%
2023/02/24	14	83.44	20	83.05	83.30	-6	2,905	-0.21%
2023/02/23	9	83.21	2	83.30	83.10	7	2,893	0.24%
2023/02/22	25.6	82.68	13.1	82.80	82.80	12.5	2,931	0.42%
2023/02/21	12.3	82.17	27.6	82.18	87.40	-15.3	2,949	-0.52%
2023/02/20	2	78.85	2.2	78.73	79.50	-0.2	2,829	-0.01%
2023/02/17	0	0.00	1	78.60	78.20	-1	2,935	-0.03%
2023/02/16	1	78.30	1	78.30	78.30	0	2,976	0.00%
2023/02/15	5	77.72	2	77.15	77.10	3	3,126	0.10%
2023/02/14	0	0.00	1	78.60	78.10	-1	3,151	-0.03%
2023/02/13	1	77.70	0	0.00	77.70	1	3,144	0.03%
2023/02/10	5	78.36	2	78.70	78.10	3	3,159	0.09%
2023/02/09	0	0.00	2	78.60	78.70	-2	3,152	-0.06%
2023/02/08	10	78.98	3.7	79.56	78.00	6.4	3,147	0.20%
2023/02/07	16	79.49	15.1	78.86	78.70	0.9	3,113	0.03%
2023/02/06	7	75.76	3	75.00	76.00	4	3,051	0.13%
2023/02/03	4.1	76.55	3	77.50	76.50	1.1	3,042	0.04%
2023/02/02	3	75.73	3	76.20	76.50	0	3,006	0.00%
2023/01/31	3	72.20	0	0.00	72.10	3	2,948	0.10%
2023/01/30	0.1	71.20	0.2	71.37	71.20	-0.1	2,945	0.00%
2023/01/16	0	0.00	4	68.95	69.10	-4	2,951	-0.14%
2023/01/13	4.3	66.65	1	68.20	68.30	3.3	2,954	0.11%
2023/01/12	0.1	69.60	0	0.00	69.10	0.1	2,926	0.00%
2023/01/10	3	70.93	6	71.48	70.00	-3	2,933	-0.10%
2023/01/06	0	0.00	1	71.70	71.40	-1	2,942	-0.03%
2023/01/05	6	72.38	10	71.63	71.30	-4	2,966	-0.13%
2023/01/04	4	71.55	0	0.00	71.10	4	2,971	0.13%
2023/01/03	1	71.00	0	0.00	70.90	1	2,976	0.03%
2022/12/30	6.1	69.82	0	0.00	69.90	6.1	2,979	0.20%
2022/12/29	1	69.20	2	67.55	70.30	-1	2,996	-0.03%
2022/12/28	0	0.00	6	69.50	69.40	-6	3,006	-0.20%
2022/12/27	1	72.00	1	73.00	71.70	0	3,033	0.00%
2022/12/26	6	72.20	0	0.00	72.00	6	3,036	0.20%
2022/12/22	3	71.87	0	0.00	71.40	3	3,061	0.10%
2022/12/21	3.2	71.11	2	70.95	70.70	1.2	3,103	0.04%
2022/12/20	4.1	73.21	10	73.57	71.30	-6	3,103	-0.19%
2022/12/19	3.2	75.45	8	75.63	75.40	-4.8	3,084	-0.15%
2022/12/16	11.2	83.96	23.6	82.12	80.90	-12.4	3,005	-0.41%
2022/12/15	3	81.67	3	81.40	82.40	0	2,792	0.00%
2022/12/14	4.1	81.97	12.2	81.73	82.40	-8.1	2,765	-0.29%
2022/12/13	0.5	78.91	0	0.00	78.30	0.5	2,689	0.02%
2022/12/12	3.3	78.76	1	79.20	79.10	2.3	2,680	0.09%
2022/12/09	7.6	81.19	4	80.40	80.20	3.6	2,698	0.13%
2022/12/08	5	80.22	4.2	81.83	82.20	0.9	2,666	0.03%
2022/12/07	15.3	81.07	12	79.93	78.30	3.3	2,642	0.12%
2022/12/06	3	80.93	6	81.47	80.10	-3	2,627	-0.11%
2022/12/05	0	0.00	7	81.46	81.10	-7	2,658	-0.26%
2022/12/02	8	80.90	22	80.30	81.20	-14	2,727	-0.51%
2022/12/01	1	80.30	8	80.53	80.00	-7	2,818	-0.25%
2022/11/30	36.2	81.93	21	82.12	81.40	15.2	3,226	0.47%
2022/11/29	4.1	80.88	20	79.90	80.90	-15.9	3,198	-0.50%
2022/11/28	10	80.00	21	80.06	80.30	-11	3,714	-0.30%
2022/11/25	3	78.27	2	79.30	78.10	1	3,859	0.03%
2022/11/24	3	78.27	1	78.50	78.50	2	3,890	0.05%
2022/11/23	26	81.08	22	81.59	79.30	4	4,000	0.10%
2022/11/22	21	78.77	17	79.05	78.80	4	3,894	0.10%
2022/11/21	6	79.88	2	79.90	78.50	4	3,910	0.10%
2022/11/18	5	78.28	12	78.07	79.10	-7	3,858	-0.18%
2022/11/17	34	79.24	34.3	79.01	78.10	-0.3	3,769	-0.01%
2022/11/16	3	74.60	5	74.40	74.60	-2	3,625	-0.06%
2022/11/15	14.2	73.66	17.3	72.47	74.50	-3.1	3,572	-0.09%
2022/11/14	4	69.05	4	69.55	69.70	0	3,470	0.00%
2022/11/11	23.2	67.55	12.2	70.12	68.20	11	3,450	0.32%
2022/11/10	1	62.30	13	62.79	65.10	-12	3,324	-0.36%
2022/11/09	0.2	59.30	1	59.30	59.20	-0.9	3,393	-0.03%
2022/11/08	7	59.46	7.1	58.97	58.10	-0.1	3,444	0.00%
2022/11/07	6	58.55	5	58.46	58.10	1	3,454	0.03%
2022/11/04	1.1	58.14	1	58.20	58.20	0.1	3,517	0.00%
2022/11/03	2	57.05	9	57.66	57.60	-7	3,776	-0.19%
2022/11/02	17	57.40	5	58.00	56.70	12	3,871	0.31%
2022/11/01	2.1	55.21	2.5	55.60	56.00	-0.5	3,900	-0.01%
2022/10/31	9.5	54.25	5	54.56	54.70	4.5	3,951	0.11%
2022/10/28	0.1	53.70	0	0.00	52.10	0.1	3,959	0.00%
2022/10/27	4.1	54.70	3	54.87	55.20	1.1	3,964	0.03%
2022/10/25	0.5	54.30	1	55.20	54.00	-0.5	3,983	-0.01%
2022/10/21	1	55.80	0	0.00	55.40	1	4,025	0.02%
2022/10/20	1	56.00	1	56.00	56.30	0	4,069	0.00%
2022/10/18	1	59.10	2	57.75	58.70	-1	4,155	-0.02%
2022/10/17	2	56.15	3	56.70	58.00	-1	4,194	-0.02%
2022/10/14	0	0.00	1	58.80	58.00	-1	4,332	-0.02%
2022/10/13	2	57.10	2	58.75	56.00	0	4,538	0.00%
2022/10/12	4	60.38	2	61.10	60.10	2	4,916	0.04%
2022/10/11	2.1	60.66	4	60.95	60.50	-1.9	5,294	-0.04%
2022/10/06	5	65.82	9	65.73	65.60	-4	5,614	-0.07%
2022/10/05	9	66.30	7.1	65.70	64.60	1.9	5,629	0.03%
2022/10/04	12.1	65.09	9	64.93	66.00	3.1	5,605	0.06%
2022/09/30	5	61.32	5	61.86	63.00	0	5,643	0.00%
2022/09/29	3	64.00	2	63.25	61.90	1	5,636	0.02%
2022/09/28	5.1	64.98	13	63.52	62.50	-7.9	5,612	-0.14%
2022/09/27	3	67.83	2	68.40	69.40	1	5,556	0.02%
2022/09/26	0.3	68.48	4	69.45	67.00	-3.8	5,537	-0.07%
2022/09/23	0.1	75.00	2	73.15	72.50	-2	5,512	-0.04%
2022/09/22	1	75.20	1	75.60	75.50	0	5,492	0.00%
2022/09/21	0.5	74.78	2	75.40	75.10	-1.5	5,482	-0.03%
2022/09/20	5	76.30	0	0.00	75.90	5	5,469	0.09%
2022/09/19	2.1	76.53	2	77.10	75.70	0.1	5,463	0.00%
2022/09/16	3.1	77.13	2	76.80	76.60	1.1	5,455	0.02%
2022/09/15	5	81.38	1	79.20	79.20	4	5,418	0.07%
2022/09/14	5	80.92	0	0.00	81.20	5	5,392	0.09%
2022/09/13	13	83.75	14	84.66	82.00	-1	5,340	-0.02%
2022/09/12	20	84.43	9	83.91	84.30	11	5,288	0.21%
2022/09/08	32	83.08	26	83.00	83.50	6	5,218	0.11%
2022/09/07	52	83.41	54	83.43	82.30	-2	5,128	-0.04%
2022/09/06	160	87.30	168	87.15	85.10	-8	5,009	-0.16%	大買/大賣/
2022/09/05	39.1	84.23	26	84.45	83.90	13.1	4,556	0.29%
2022/09/02	121	84.26	134	84.09	83.00	-13	4,421	-0.29%	大買/大賣/
2022/09/01	21	82.47	35.6	85.67	87.00	-14.6	3,922	-0.37%
2022/08/31	4	78.23	4.2	78.24	79.10	-0.2	3,738	-0.01%
2022/08/30	29	78.16	19.1	79.32	78.20	9.9	3,687	0.27%
2022/08/29	0	0.00	8	74.41	74.00	-8	3,575	-0.22%
2022/08/26	10	77.63	0	0.00	77.60	10	3,593	0.28%
2022/08/25	1	74.50	2	74.00	73.60	-1	3,528	-0.03%
2022/08/24	0	74.40	1	73.70	73.50	-1	3,519	-0.03%
2022/08/23	1.1	74.12	2	74.25	74.50	-0.9	3,508	-0.03%
2022/08/22	2	76.00	5	76.16	75.00	-3	3,472	-0.09%
2022/08/19	4	77.40	1	77.30	77.30	3	3,453	0.09%
2022/08/18	0	0.00	5	77.40	77.30	-5	3,431	-0.15%
2022/08/17	2	76.65	0	0.00	76.60	2	3,392	0.06%
2022/08/16	19	78.66	22	78.85	77.70	-3	3,351	-0.09%
2022/08/15	6.2	74.88	5	76.08	77.90	1.2	3,242	0.04%
2022/08/12	8	77.73	6	77.75	78.00	2	3,180	0.06%
2022/08/11	9	78.49	7.1	79.44	77.50	1.9	3,142	0.06%
2022/08/10	34	81.72	43.4	81.09	78.80	-9.4	3,063	-0.31%
2022/08/09	21	79.62	22	79.07	78.90	-1	2,789	-0.03%
2022/08/08	6.4	80.20	6.4	80.11	82.60	0	2,668	0.00%
2022/08/05	8.3	79.16	7.7	78.38	79.80	0.6	2,606	0.02%
2022/08/04	4	75.30	10	73.49	75.30	-6	2,544	-0.24%
2022/08/03	2.5	78.92	0	0.00	77.20	2.5	2,509	0.10%
2022/08/02	1	77.00	0.1	76.10	77.00	1	2,486	0.04%
2022/08/01	2	79.40	9	79.66	78.20	-7	2,475	-0.28%
2022/07/29	12.2	79.04	2	78.70	78.80	10.2	2,454	0.42%
2022/07/28	4	77.73	2	78.55	76.90	2	2,423	0.08%
2022/07/27	2	78.60	1.1	77.19	79.10	0.9	2,389	0.04%
2022/07/26	6	77.20	18	76.53	76.00	-12	2,341	-0.51%
2022/07/25	4	78.63	7	78.84	79.10	-3	2,304	-0.13%
2022/07/22	3	76.47	4	76.08	76.80	-1	2,235	-0.04%
2022/07/21	88	76.64	81	76.89	77.30	7	2,191	0.32%
2022/07/20	145	75.88	143.3	76.53	77.10	1.7	2,035	0.08%	大買/大賣/
2022/07/19	188	74.49	188.3	73.55	76.10	-0.3	1,816	-0.02%	大買/大賣/
2022/07/18	210	70.76	196.2	70.34	72.90	13.8	1,408	0.98%	大買/大賣/
2022/07/15	63	67.44	57.5	66.92	69.60	5.5	1,012	0.54%
2022/07/14	78.2	60.60	74.5	61.31	63.30	3.7	813	0.45%
2022/07/13	5	56.42	2	57.45	57.60	3	654	0.46%
2022/07/12	0	0.00	1	52.20	52.40	-1	612	-0.16%
2022/07/11	1	57.90	3	57.80	56.20	-2	599	-0.33%
2022/07/08	12	57.96	9.2	58.71	58.70	2.9	578	0.49%
2022/07/07	2	54.80	4.5	55.37	56.20	-2.5	505	-0.49%
2022/07/05	0	0.00	1	51.70	52.60	-1	493	-0.20%
2022/07/01	0	0.00	1.2	52.62	52.00	-1.2	495	-0.24%
2022/06/30	2	56.80	0	0.00	56.60	2	487	0.41%
2022/06/27	0.1	59.60	0	0.00	59.40	0.1	496	0.02%
2022/06/23	0	0.00	2	57.30	57.30	-2	496	-0.40%
2022/06/22	0	58.30	0	0.00	58.80	0	502	0.01%
2022/06/20	0	0.00	7	59.30	56.40	-7	497	-1.41%
2022/06/16	0	0.00	4	63.00	62.00	-4	489	-0.82%
2022/06/10	8	68.60	8	68.88	67.20	0	477	0.00%
2022/06/09	17.1	66.64	5	65.92	66.60	12.1	424	2.84%
2022/06/08	1	65.00	4	66.60	65.00	-3	405	-0.74%
2022/06/07	5.2	66.23	1	65.20	66.50	4.2	399	1.06%
2022/06/06	1	65.40	1	65.80	67.90	0	358	0.00%
2022/05/31	0	0.00	2	62.20	60.90	-2	316	-0.63%
2022/05/30	2	60.60	0	0.00	60.50	2	317	0.63%
2022/05/27	0	0.00	1	58.80	59.20	-1	317	-0.31%
2022/05/25	0.3	58.50	0.2	58.50	58.50	0.1	319	0.03%
2022/05/24	0	0.00	1	59.50	58.60	-1	329	-0.30%
2022/05/23	0	0.00	1	59.60	59.40	-1	332	-0.30%
2022/05/19	0	0.00	1	58.70	59.50	-1	342	-0.29%
2022/05/17	0	0.00	2	58.10	58.80	-2	347	-0.58%
2022/05/16	4	56.83	1	57.00	57.00	3	348	0.86%
2022/05/11	2	55.35	3	55.23	55.10	-1	353	-0.28%
2022/05/10	1	55.20	0	55.30	56.10	1	355	0.28%
2022/05/03	1	58.20	1	58.80	58.80	0	369	0.00%
2022/04/26	0	0.00	0	60.70	60.10	0	377	-0.01%
2022/04/21	2	62.90	0	0.00	62.80	2	442	0.45%
2022/04/20	0	0.00	3	62.90	63.10	-3	453	-0.66%
2022/04/15	0	0.00	1	62.80	62.50	-1	495	-0.20%
2022/04/13	0	0.00	1	64.00	63.50	-1	557	-0.18%
2022/04/11	1	64.90	2	65.10	64.70	-1	663	-0.15%
2022/03/31	0	0.00	1	66.80	68.10	-1	756	-0.13%
2022/03/29	0	0.00	1	66.80	66.60	-1	847	-0.12%
2022/03/28	1	65.60	1	66.80	66.30	0	998	0.00%
2022/03/25	1	66.00	1	66.80	66.40	0	1,422	0.00%
2022/03/24	0	0.00	1	65.50	65.80	-1	1,554	-0.06%
2022/03/23	0	0.00	1	66.00	65.40	-1	1,763	-0.06%
2022/03/22	1	65.00	0	0.00	65.20	1	1,780	0.06%
2022/03/18	0	0.00	1	64.40	65.00	-1	1,791	-0.06%
2022/03/17	2	63.05	2	63.25	63.30	0	1,803	0.00%
2022/03/16	0	0.00	2	60.40	61.10	-2	1,804	-0.11%
2022/03/15	1	60.40	0	0.00	60.40	1	1,818	0.05%
2022/03/14	1	62.10	5	62.00	61.80	-4	1,827	-0.22%
2022/03/10	0	64.00	0.3	64.00	63.90	-0.3	1,842	-0.02%
2022/03/09	0	62.00	0	0.00	62.60	0	1,848	0.00%
2022/03/08	1	62.00	2	60.85	60.90	-1	1,867	-0.05%
2022/03/07	2	64.50	1	63.90	63.60	1	1,870	0.05%
2022/03/04	1	66.30	0	0.00	66.20	1	1,902	0.05%
2022/03/03	0	0.00	11	67.22	67.00	-11	1,929	-0.57%
2022/03/02	0	0.00	1	66.70	66.80	-1	1,955	-0.05%
2022/03/01	20	66.80	1	66.80	67.10	19	2,006	0.95%
2022/02/24	2.1	65.26	1	64.60	64.10	1.1	2,121	0.05%
2022/02/23	0	0.00	2	67.20	67.60	-2	2,461	-0.08%
2022/02/22	1	68.00	9	66.47	67.00	-8	2,590	-0.31%
2022/02/21	1	68.40	1	68.80	68.70	0	2,679	0.00%
2022/02/18	0.2	69.60	0	0.00	69.40	0.2	2,728	0.01%
2022/02/16	0.1	70.20	0	0.00	70.10	0.1	2,841	0.00%
2022/02/15	1	70.10	1	70.00	69.10	0	2,877	0.00%
2022/02/14	0	0.00	3	68.50	68.70	-3	2,881	-0.10%
2022/02/11	3	71.30	2	71.20	71.20	1	2,893	0.03%
2022/02/10	1	72.70	1	71.30	71.20	0	2,895	0.00%
2022/02/09	0	0.00	2	71.90	72.00	-2	2,898	-0.07%
2022/02/07	3	68.73	2	69.00	69.10	1	2,896	0.03%
2022/01/25	0.1	69.30	2	69.30	68.50	-1.9	2,914	-0.07%
2022/01/24	0	0.00	2	68.85	69.30	-2	2,927	-0.07%
2022/01/21	0	0.00	20	70.22	70.20	-20	2,940	-0.68%
2022/01/18	3	72.17	2	71.45	71.10	1	3,121	0.03%
2022/01/17	1	69.90	5	71.24	72.10	-4	3,119	-0.13%
2022/01/14	10	70.63	12	71.30	70.60	-2	3,109	-0.06%
2022/01/13	2	76.00	1	75.90	75.60	1	3,069	0.03%
2022/01/11	1.1	76.82	2	77.10	76.10	-1	3,057	-0.03%
2022/01/10	2	77.45	0	0.00	77.20	2	3,042	0.07%
2022/01/07	7	76.34	8	76.35	76.30	-1	3,035	-0.03%
2022/01/06	2.2	80.21	3.2	80.37	80.30	-1	2,997	-0.03%
2022/01/05	7.1	81.90	5	80.92	80.40	2.1	2,986	0.07%
2022/01/04	9	83.68	19	83.81	83.40	-10	2,959	-0.34%
2022/01/03	0	0.00	2	80.80	81.90	-2	2,898	-0.07%
2021/12/30	1	80.20	4	80.70	79.80	-3	2,878	-0.10%
2021/12/29	1	80.40	0	0.00	80.50	1	2,869	0.03%
2021/12/28	7.3	82.24	5	83.12	81.60	2.3	2,873	0.08%
2021/12/27	1	80.30	2	81.15	80.20	-1	2,847	-0.04%
2021/12/24	3.1	80.72	1	79.80	80.10	2.1	2,843	0.07%
2021/12/23	26	82.87	10	81.95	82.00	16	2,814	0.57%
2021/12/22	24	84.81	34	85.33	83.30	-10	2,754	-0.36%
2021/12/21	120	86.18	75.2	86.87	84.30	44.8	2,603	1.72%	大買/
2021/12/20	29.2	82.57	23.1	82.40	83.00	6.1	2,181	0.28%
2021/12/17	43	81.40	36	80.33	80.20	7	2,042	0.34%
2021/12/16	5	76.56	1	76.00	77.00	4	1,833	0.22%
2021/12/15	0	0.00	1	73.80	74.00	-1	1,816	-0.06%
2021/12/14	1	73.80	8	75.04	73.60	-7	1,819	-0.38%
2021/12/13	9	77.17	0	0.00	76.70	9	1,814	0.50%
2021/12/10	0	0.00	1	74.30	75.20	-1	1,816	-0.06%
2021/12/09	3	75.40	1	74.50	75.00	2	1,815	0.11%
2021/12/08	0	0.00	3	73.37	73.60	-3	1,805	-0.17%
2021/12/07	3	74.00	1	73.60	73.00	2	1,807	0.11%
2021/12/06	2	72.30	0	0.00	72.30	2	1,806	0.11%
2021/12/03	1	73.40	1	73.10	72.00	0	1,837	0.00%
2021/12/02	2.3	71.16	0	0.00	71.20	2.3	1,868	0.12%
2021/12/01	6	73.37	8	72.59	73.60	-2	1,934	-0.10%
2021/11/30	0.1	73.60	0	0.00	74.00	0.1	1,961	0.00%
2021/11/29	0	0.00	55	72.76	72.90	-55	2,073	-2.65%
2021/11/26	3	77.13	0	0.00	75.20	3	2,075	0.14%
2021/11/25	4	81.25	7	80.87	78.10	-3	2,059	-0.15%
2021/11/24	2	77.05	2	78.80	77.10	0	2,014	0.00%
2021/11/23	6	79.42	113	78.65	78.20	-107	2,006	-5.33%	大賣/鉅額交易
2021/11/22	87	85.99	42	85.58	84.20	45	2,026	2.22%
2021/11/19	31	80.92	52	82.92	83.20	-21	1,701	-1.23%
2021/11/18	19	77.79	15	77.07	75.70	4	1,580	0.25%
2021/11/17	4	74.38	7	74.44	75.10	-3	1,493	-0.20%
2021/11/16	9	73.17	6	73.18	72.40	3	1,454	0.21%
2021/11/15	20	73.95	19	75.04	74.80	1	1,437	0.07%
2021/11/12	5	70.54	3	70.93	70.00	2	1,377	0.15%
2021/11/11	0	0.00	1	69.50	68.80	-1	1,353	-0.07%
2021/11/10	2	70.45	0	0.00	70.50	2	1,367	0.15%
2021/11/05	1	67.70	0	0.00	68.00	1	1,402	0.07%
2021/11/02	0	0.00	3	70.90	68.50	-3	1,443	-0.21%
2021/11/01	2	71.75	0	0.00	70.80	2	1,437	0.14%
2021/10/29	2.1	71.61	1	72.90	72.20	1.1	1,435	0.08%
2021/10/28	2.3	72.48	0	0.00	71.10	2.3	1,422	0.16%
2021/10/27	26	75.08	21	72.98	73.40	5	1,402	0.36%
2021/10/26	0	0.00	4	71.90	71.90	-4	1,287	-0.31%
2021/10/25	0.2	64.73	0	0.00	65.40	0.2	1,282	0.02%
2021/10/21	1.1	64.24	1	64.70	63.80	0.1	1,341	0.01%
2021/10/19	0	0.00	1	62.70	63.20	-1	1,372	-0.07%
2021/10/15	0	0.00	1	62.60	61.80	-1	1,452	-0.07%
2021/10/14	0	0.00	30	60.10	60.10	-30	1,523	-1.97%
2021/10/13	1	60.60	1	60.00	59.50	0	1,538	0.00%
2021/10/08	1	64.40	4	63.05	63.10	-3	1,574	-0.19%
2021/10/07	1	63.40	1	62.60	62.60	0	1,584	0.00%
2021/10/05	0	0.00	1	57.00	63.80	-1	1,721	-0.06%
2021/10/04	0.5	60.80	6	62.38	60.10	-5.5	1,735	-0.32%
2021/10/01	1	64.20	11	65.91	64.10	-10	1,774	-0.56%
2021/09/30	1	67.10	2	67.00	67.10	-1	1,791	-0.06%
2021/09/28	1	68.80	0	0.00	68.80	1	1,867	0.05%
2021/09/17	1	68.90	0	0.00	70.10	1	2,431	0.04%
2021/09/16	1	68.80	1	69.20	69.60	0	2,746	0.00%
2021/09/15	0	70.00	1	69.80	68.80	-1	2,903	-0.03%
2021/09/14	1	73.40	4	71.30	71.30	-3	3,090	-0.10%
2021/09/13	0	0.00	7	72.49	72.60	-7	3,179	-0.22%
2021/09/09	2	73.80	4	74.00	74.00	-2	3,370	-0.06%
2021/09/08	2.2	76.93	5	75.66	73.00	-2.8	3,424	-0.08%
2021/09/07	8.1	78.81	3	77.27	77.50	5.1	3,493	0.15%
2021/09/06	22	78.39	23	79.22	77.50	-1	3,748	-0.03%
2021/09/03	0.1	75.90	0	0.00	75.40	0.1	3,802	0.00%
2021/09/02	31	80.67	27	78.85	74.00	4	3,806	0.11%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/31	1	69.70	0	0.00	71.20	1	3,731	0.03%
2021/08/30	0	0.00	1	70.20	70.20	-1	3,817	-0.03%
2021/08/27	1	70.60	1	70.70	71.10	0	3,925	0.00%
2021/08/26	22.2	76.97	12	75.68	73.20	10.2	4,031	0.25%
2021/08/25	3	71.13	6	72.10	74.90	-3	4,286	-0.07%
2021/08/24	3.1	69.74	1	68.10	68.10	2.1	4,377	0.05%
2021/08/23	1	70.00	5	70.48	70.40	-4	4,468	-0.09%
2021/08/19	0	0.00	1	70.20	67.10	-1	4,961	-0.02%
2021/08/18	1.1	64.93	2	65.20	69.90	-0.9	5,235	-0.02%
2021/08/17	2.4	67.85	4	68.18	66.10	-1.6	5,314	-0.03%
2021/08/16	1	67.30	1	67.50	68.70	0	5,363	0.00%
2021/08/13	3	71.20	2	71.80	70.00	1	5,379	0.02%
2021/08/12	8	73.20	8	73.48	74.10	0	5,416	0.00%
2021/08/11	3.1	72.71	5	71.42	70.50	-1.9	5,579	-0.03%
2021/08/10	0	72.40	1	73.60	74.50	-1	5,702	-0.02%
2021/08/09	6	75.72	7	75.10	73.60	-1	5,702	-0.02%
2021/08/06	2.3	76.83	3	76.63	76.20	-0.7	5,717	-0.01%
2021/08/05	1.1	78.19	0	0.00	77.80	1.1	5,719	0.02%
2021/08/04	15	78.88	13	79.35	78.50	2	5,734	0.03%
2021/08/03	0	0.00	1	79.90	79.90	-1	5,735	-0.02%
2021/08/02	0	0.00	2	79.50	79.80	-2	5,735	-0.03%
2021/07/30	5	79.22	8	79.48	78.10	-3	5,729	-0.05%
2021/07/29	3	79.10	0	0.00	79.60	3	5,723	0.05%
2021/07/28	3.1	78.61	2	77.35	80.50	1.1	5,719	0.02%
2021/07/27	0.2	80.61	4	79.70	79.30	-3.8	5,699	-0.07%
2021/07/26	0.2	82.85	1	82.99	82.30	-0.8	5,799	-0.01%
2021/07/23	8.1	82.88	15	82.92	83.20	-7	5,893	-0.12%
2021/07/22	1.1	83.27	5	82.30	81.40	-3.9	5,994	-0.07%
2021/07/21	20	83.87	20	84.68	81.50	0	6,052	0.00%
2021/07/20	30	85.98	36.2	85.55	84.00	-6.2	6,097	-0.10%
2021/07/19	14	91.25	61.2	91.37	90.60	-47.2	6,155	-0.77%
2021/07/16	10	92.17	116	92.33	91.10	-106	6,256	-1.69%	大賣/鉅額交易
2021/07/15	2.3	91.83	3	91.60	91.90	-0.7	6,405	-0.01%
2021/07/14	12	92.25	25	91.82	91.50	-13	6,404	-0.20%
2021/07/13	36	95.28	58	95.32	92.40	-22	6,404	-0.34%
2021/07/12	11.2	95.00	14	94.94	95.40	-2.8	6,359	-0.04%
2021/07/09	7	92.30	3	92.67	92.00	4	6,365	0.06%
2021/07/08	5	93.88	6	94.95	93.10	-1	6,355	-0.02%
2021/07/07	11	92.56	12.4	93.29	93.00	-1.4	6,321	-0.02%
2021/07/06	17.2	93.23	13	93.91	92.20	4.2	6,328	0.07%
2021/07/05	12.1	92.64	16	93.23	93.00	-3.9	6,345	-0.06%
2021/07/02	19.2	91.99	10.2	92.19	92.50	9	6,323	0.14%
2021/07/01	20.2	93.15	6	93.59	91.60	14.2	6,292	0.23%
2021/06/30	30.3	97.29	26	96.14	95.50	4.3	6,798	0.06%
2021/06/29	112.2	103.09	91	99.47	98.00	21.2	7,095	0.30%	大買/
2021/06/28	45.1	102.01	36	103.24	103.00	9.1	7,010	0.13%
2021/06/25	97	101.57	100.2	100.50	99.60	-3.2	6,827	-0.05%
2021/06/24	20	99.31	26.1	99.73	97.70	-6.1	6,553	-0.09%
2021/06/23	31	96.44	57.1	97.40	98.60	-26.1	6,422	-0.41%
2021/06/22	27.2	94.17	11	95.25	93.00	16.2	6,254	0.26%
2021/06/21	23.2	93.26	4	93.50	92.50	19.2	6,197	0.31%
2021/06/18	39	96.82	27.3	97.68	95.90	11.7	6,174	0.19%
2021/06/17	4.1	92.61	19	93.51	93.50	-14.9	6,070	-0.25%
2021/06/16	41.2	92.54	20.2	93.45	91.70	21.1	6,054	0.35%
2021/06/15	249.1	101.55	153.1	97.92	94.70	96	6,003	1.60%	大買/大賣/
2021/06/11	37	94.91	73.5	96.98	97.90	-36.5	5,756	-0.63%
2021/06/10	6	88.57	8	88.29	89.00	-2	5,899	-0.03%
2021/06/09	2	90.30	8	91.28	88.60	-6	6,033	-0.10%
2021/06/08	9.1	90.63	3	91.50	90.00	6.1	6,106	0.10%
2021/06/07	15.2	92.20	15	92.61	91.00	0.2	6,514	0.00%
2021/06/04	24.3	94.41	19	94.36	92.40	5.3	6,436	0.08%
2021/06/03	31	93.53	28.2	94.41	92.20	2.8	6,617	0.04%
2021/06/02	155	99.45	118.2	99.45	93.90	36.8	6,489	0.57%	大買/大賣/
2021/06/01	38	94.64	57	96.09	97.70	-19	6,152	-0.31%
2021/05/31	29.8	90.58	21	90.50	88.90	8.8	6,078	0.14%
2021/05/28	30.1	92.62	25.5	93.12	92.00	4.6	5,981	0.08%
2021/05/27	50.2	93.75	36.1	93.91	93.00	14.1	5,834	0.24%
2021/05/26	34.1	85.23	21	85.51	88.50	13.1	5,502	0.24%
2021/05/25	8	78.40	38	76.74	80.50	-30	5,222	-0.57%
2021/05/24	3	70.87	12	72.60	73.20	-9	5,136	-0.18%
2021/05/21	4	68.61	21	68.93	69.80	-17	5,102	-0.33%
2021/05/20	27	68.99	11	69.30	67.10	16	5,111	0.31%
2021/05/19	38	71.12	6	70.53	69.90	32	5,074	0.63%
2021/05/18	15	76.64	12	76.58	77.40	3	4,920	0.06%
2021/05/17	10	77.92	10	75.64	70.40	0	4,782	0.00%
2021/05/14	4	77.58	10	77.27	78.20	-6	4,776	-0.13%
2021/05/13	11	70.23	25	66.69	71.10	-14	4,794	-0.29%
2021/05/12	11	67.89	13	69.98	64.70	-2	4,903	-0.04%
2021/05/11	5	71.16	7.1	71.80	69.20	-2.1	5,042	-0.04%
2021/05/10	3	75.33	1	77.60	76.80	2	5,061	0.04%
2021/05/07	7	76.96	8	77.31	78.20	-1	5,174	-0.02%
2021/05/06	7	76.34	7	73.57	73.70	0	5,255	0.00%
2021/05/05	4	81.48	10	79.02	80.00	-6	5,263	-0.11%
2021/05/04	7	74.90	10	75.67	75.10	-3	5,277	-0.06%
2021/05/03	21	81.72	19	83.71	78.20	2	5,255	0.04%
2021/04/29	9	86.33	38	87.49	86.70	-29	5,135	-0.56%
2021/04/28	28	93.00	9	92.50	88.10	19	5,035	0.38%
2021/04/27	4	98.97	9	98.48	96.80	-5	4,910	-0.10%
2021/04/26	30	96.44	23	96.49	96.10	7	4,829	0.15%
2021/04/23	27	95.94	27	96.11	94.00	0	4,729	0.00%
2021/04/22	38.5	105.87	19	106.82	104.00	19.5	4,603	0.42%
2021/04/21	49.5	123.02	39	121.37	115.50	10.5	4,484	0.23%
2021/04/20	7	124.86	1	124.00	128.00	6	4,309	0.14%
2021/04/19	2	126.00	0	0.00	124.00	2	4,318	0.05%
2021/04/16	19.1	117.77	26	115.77	120.00	-7	4,297	-0.16%
2021/04/15	21	100.30	15	105.07	109.50	6	4,271	0.14%
2021/04/14	7	113.93	11	109.50	109.50	-4	4,203	-0.10%
2021/04/13	4	129.00	3	124.67	121.50	1	4,197	0.02%
2021/04/12	18	123.25	11	124.32	124.00	7	4,189	0.17%
2021/04/09	11	126.95	7	128.21	124.50	4	4,163	0.10%
2021/04/08	4	132.00	5.6	134.88	138.00	-1.6	4,122	-0.04%
2021/04/07	3	135.33	7	131.43	132.00	-4	4,109	-0.10%
2021/04/06	176.3	124.27	163.2	125.28	132.00	13.1	4,075	0.32%	大買/大賣/
2021/04/01	56.3	117.24	50	118.02	120.00	6.3	3,508	0.18%
2021/03/31	4	109.50	1	109.50	109.50	3	3,145	0.10%
2021/03/30	13	94.12	4	94.00	99.70	9	3,104	0.29%
2021/03/29	6	85.40	23.1	85.63	90.70	-17.1	3,051	-0.56%
2021/03/26	4	81.45	9	78.86	82.50	-5	3,005	-0.17%
2021/03/25	29	81.14	22	79.02	79.00	7	2,971	0.23%
2021/03/24	17	79.29	33	78.99	80.00	-16	2,935	-0.55%
2021/03/23	2	73.65	10	74.61	77.00	-8	2,899	-0.28%
2021/03/22	8	79.60	24	81.92	79.30	-16	2,854	-0.56%
2021/03/19	26	78.04	9.1	80.31	81.60	16.9	2,814	0.60%
2021/03/18	16	74.71	20.7	75.84	76.90	-4.7	2,768	-0.17%
2021/03/17	12	73.39	41.4	73.17	73.00	-29.4	2,717	-1.08%
2021/03/16	85	73.53	44.7	73.32	71.70	40.3	2,671	1.51%
2021/03/15	19.1	73.32	46.8	73.66	74.20	-27.7	2,397	-1.16%
2021/03/12	25.1	67.10	21	66.65	67.50	4.1	2,224	0.18%
2021/03/11	148	58.34	84	60.28	61.40	64	2,102	3.04%	大買/
2021/03/10	0	0.00	3	55.90	55.90	-3	1,650	-0.18%
2021/03/09	35.1	50.56	65	50.39	50.90	-30	1,638	-1.83%
2021/03/08	6	46.35	2	46.35	46.35	4	1,348	0.30%
2021/03/05	1	42.15	7	42.15	42.15	-6	1,358	-0.44%
2021/03/04	7	38.38	19	38.34	38.35	-12	1,353	-0.89%
2021/03/03	1	36.80	1	37.00	37.35	0	1,352	0.00%
2021/03/02	23	37.66	13	37.44	37.40	10	1,352	0.74%
2021/02/26	19	37.46	15	37.50	37.35	4	1,350	0.30%
2021/02/25	2	36.65	0	0.00	36.50	2	1,341	0.15%
2021/02/24	7	36.30	5	36.60	36.20	2	1,336	0.15%
2021/02/23	5	37.91	11	37.72	37.60	-6	1,321	-0.45%
2021/02/22	8	37.51	5	37.35	38.75	3	1,301	0.23%
2021/02/19	5	36.22	0.2	36.37	36.80	4.8	1,257	0.38%
2021/02/18	0	0.00	8	35.19	36.00	-8	1,242	-0.64%
2021/02/05	5	35.00	6	34.17	34.15	-1	1,238	-0.08%
2021/02/04	11	35.09	1	34.55	34.70	10	1,222	0.82%
2021/02/03	24.1	38.18	27	37.40	35.85	-2.9	1,169	-0.25%
2021/02/02	29	37.47	32	37.33	37.55	-3	1,040	-0.29%
2021/02/01	9	42.68	4	41.83	40.85	5	876	0.57%
2021/01/29	16	44.07	22	44.14	45.35	-6	841	-0.72%
2021/01/28	2	38.95	12	40.92	41.25	-10	719	-1.39%
2021/01/27	2	36.90	1	37.80	37.50	1	629	0.16%
2021/01/26	7	37.14	1	36.60	36.30	6	610	0.98%
2021/01/25	1	34.50	1	34.40	35.35	0	575	0.00%
2021/01/19	1	36.10	0	0.00	36.00	1	551	0.18%
2021/01/13	1	36.85	2	36.85	37.05	-1	524	-0.19%
2021/01/12	13	37.95	14	37.79	36.65	-1	520	-0.19%
2021/01/11	1	35.60	0	0.00	36.70	1	491	0.20%
2021/01/08	1	35.90	0	0.00	35.80	1	483	0.21%
2021/01/07	4	36.33	2	36.25	36.40	2	473	0.42%
2021/01/06	1	36.80	1	37.15	35.55	0	475	0.00%
2021/01/05	1	37.70	0	0.00	36.90	1	458	0.22%
2021/01/04	0	0.00	1	37.20	37.35	-1	439	-0.23%
2020/12/31	1	36.55	0	0.00	36.80	1	428	0.23%
2020/12/29	0	0.00	1	37.85	37.10	-1	403	-0.25%
2020/12/28	1	37.55	5	36.05	37.30	-4	396	-1.01%
2020/12/24	0	0.00	1	35.70	36.00	-1	374	-0.27%
2020/12/23	0	0.00	0.2	35.55	35.65	-0.2	370	-0.05%
2020/12/22	0	0.00	1	35.15	35.50	-1	370	-0.27%
2020/12/21	0	0.00	11	35.77	36.00	-11	370	-2.97%
2020/12/17	1	36.05	0	0.00	36.20	1	368	0.27%
2020/12/16	1	36.45	1	36.40	36.40	0	364	0.00%
2020/12/15	1	35.80	5	37.07	35.80	-4	365	-1.09%
2020/12/14	1	36.90	1	36.70	36.90	0	364	0.00%
2020/12/11	5	36.30	0	0.00	36.20	5	364	1.37%
2020/12/10	1	37.10	0	0.00	37.20	1	361	0.28%
2020/12/09	9	37.53	3	37.80	37.60	6	362	1.65%
2020/12/08	0	0.00	1	36.80	36.80	-1	391	-0.26%
2020/12/07	1	36.60	0	0.00	36.35	1	394	0.25%
2020/12/04	2	37.25	3	36.83	36.85	-1	390	-0.26%
2020/12/03	3	37.53	6	37.48	37.35	-3	385	-0.78%
2020/12/02	4	37.70	1	38.30	37.60	3	378	0.79%
2020/12/01	5	36.69	11	37.73	37.90	-6	371	-1.62%
2020/11/30	3	37.78	0	0.00	37.40	3	358	0.84%
2020/11/27	16	38.13	17	38.03	38.35	-1	359	-0.28%
2020/11/25	6	36.54	10	36.51	36.20	-4	320	-1.25%
2020/11/24	15	36.37	10	35.78	36.30	5	314	1.59%
2020/11/23	5	35.27	4	35.40	35.40	1	300	0.33%
2020/11/20	1	36.00	12	35.65	35.30	-11	298	-3.68%
2020/11/19	10	35.73	2	35.20	34.95	8	290	2.75%
2020/11/18	4	35.25	2	35.30	35.10	2	280	0.71%
2020/11/16	5	35.46	13	35.34	35.80	-8	279	-2.87%
2020/11/13	2	34.40	2	35.80	35.80	0	263	0.00%
2020/11/11	0	0.00	1	33.50	33.10	-1	248	-0.40%
2020/11/10	2	32.85	0	0.00	33.00	2	254	0.79%
2020/11/04	1	33.45	1	33.35	33.00	0	272	0.00%
2020/10/29	1	32.80	0	0.00	32.80	1	282	0.35%
2020/10/28	1	33.25	1	33.10	33.20	0	284	0.00%
2020/10/23	2	33.10	0	0.00	33.15	2	287	0.70%
2020/10/16	1	33.90	1	34.10	33.45	0	296	0.00%
2020/10/14	6	34.82	6	34.22	34.20	0	301	0.00%
2020/10/13	5	33.41	5	33.76	33.70	0	291	0.00%
2020/10/06	0	0.00	1	34.95	34.40	-1	297	-0.34%
2020/09/30	1	33.15	0	0.00	33.40	1	305	0.33%
2020/09/29	1	33.45	2	33.40	33.15	-1	327	-0.31%
2020/09/28	3	33.00	1	32.55	33.15	2	380	0.53%
2020/09/24	1	33.00	0	0.00	33.00	1	391	0.26%
2020/09/16	4	34.98	0	0.00	34.70	4	395	1.01%
2020/09/15	1	35.20	0	0.00	35.15	1	394	0.25%
2020/09/14	1	35.65	2	35.40	35.35	-1	397	-0.25%
2020/09/11	1	36.10	8	37.17	36.00	-7	394	-1.77%
2020/09/10	1	34.55	0	0.00	34.80	1	360	0.28%
2020/09/09	2	34.55	1	34.70	34.95	1	362	0.28%
2020/09/07	1	34.65	1	35.10	34.60	0	364	0.00%
2020/09/03	0	0.00	2	35.10	35.10	-2	381	-0.52%
2020/09/02	3	34.98	3	35.17	36.05	0	383	0.00%
2020/08/28	3	33.18	2	33.05	32.85	1	381	0.26%
2020/08/27	2	33.65	0	0.00	33.50	2	382	0.52%
2020/08/25	0	0.00	0.1	33.70	33.50	-0.1	391	-0.04%
2020/08/24	0	0.00	5	33.50	33.50	-5	397	-1.27%
2020/08/21	1	33.05	1	33.25	33.35	0	434	0.00%
2020/08/20	0	0.00	1	31.70	32.00	-1	477	-0.21%
2020/08/19	0	0.00	1	34.05	33.70	-1	476	-0.21%
2020/08/18	1	34.80	0	0.00	34.65	1	473	0.21%
2020/08/17	4	35.01	1	34.95	35.30	3	472	0.64%
2020/08/14	1	34.95	0	0.00	35.10	1	471	0.21%
2020/08/13	0	0.00	4	35.88	36.00	-4	471	-0.85%
2020/08/12	0	0.00	1	35.90	35.90	-1	471	-0.21%
2020/08/11	3	36.00	0	0.00	36.25	3	472	0.64%
2020/08/10	5	36.79	7	36.91	36.45	-2	477	-0.42%
2020/08/06	2	35.20	0	35.50	35.10	2	480	0.41%
2020/08/05	0	0.00	4	35.13	35.20	-4	500	-0.80%
2020/08/03	0	0.00	1	35.10	34.50	-1	527	-0.19%
2020/07/31	1	35.25	0	0.00	34.90	1	556	0.18%
2020/07/30	2	35.00	0	0.00	35.00	2	605	0.33%
2020/07/28	4	35.98	4	35.51	34.40	0	620	0.00%
2020/07/27	0	0.00	1	37.40	35.60	-1	621	-0.16%
2020/07/20	0	0.00	1	36.80	36.85	-1	630	-0.16%
2020/07/17	4	37.89	0	0.00	37.45	4	631	0.63%
2020/07/15	3	37.83	0	0.00	37.40	3	633	0.47%
2020/07/13	2	37.85	0	0.00	37.75	2	639	0.31%
2020/07/10	0	0.00	4	38.40	37.90	-4	641	-0.62%
2020/07/09	7	39.89	6	39.45	39.45	1	643	0.16%
2020/07/08	1	39.80	10	39.69	39.70	-9	637	-1.41%
2020/07/07	12	40.24	5	41.73	39.90	7	628	1.11%
2020/07/06	5	38.61	0	0.00	38.60	5	605	0.83%
2020/07/03	2	38.10	0	0.00	37.85	2	603	0.33%
2020/07/02	4	38.20	0	0.00	38.20	4	604	0.66%
2020/07/01	0	0.00	3	38.00	38.10	-3	603	-0.50%
2020/06/30	0	0.00	1	37.55	37.25	-1	601	-0.17%
2020/06/22	0	0.00	1	38.15	38.20	-1	605	-0.17%
2020/06/18	1	38.50	0	0.00	38.50	1	607	0.16%
2020/06/17	4	39.26	0	0.00	38.25	4	608	0.66%
2020/06/16	1	38.85	1	37.95	38.55	0	605	0.00%
2020/06/12	1	36.00	3	35.55	37.30	-2	616	-0.32%
2020/06/11	2	38.00	0	0.00	37.40	2	620	0.32%
2020/06/10	8	39.01	2	38.98	38.75	6	620	0.97%
2020/06/09	3	40.02	0	0.00	39.80	3	619	0.48%
2020/06/08	0	0.00	2	41.20	41.00	-2	620	-0.32%
2020/06/05	2	39.50	0	0.00	39.35	2	607	0.33%
2020/06/04	2	39.15	0.1	39.15	39.15	1.9	610	0.31%
2020/06/03	0	0.00	2	38.90	38.95	-2	611	-0.33%
2020/05/28	2	40.35	1	39.70	38.70	1	601	0.17%
2020/05/27	0	0.00	4	39.50	40.05	-4	569	-0.70%
2020/05/25	1	36.20	0	0.00	36.30	1	523	0.19%
2020/05/22	0	0.00	1	36.95	36.60	-1	521	-0.19%
2020/05/21	0	0.00	2	36.85	36.60	-2	521	-0.38%
2020/05/20	2	36.33	0	0.00	36.15	2	523	0.38%
2020/05/18	3	36.90	3	37.10	36.80	0	516	0.00%
2020/05/15	8	37.19	1	37.90	36.95	7	515	1.36%
2020/05/13	3	39.58	0	0.00	39.30	3	504	0.59%
2020/05/12	3	40.58	7	41.09	40.00	-4	499	-0.80%
2020/05/11	3	39.87	3	40.27	40.00	0	484	0.00%
2020/05/07	8	40.17	2	41.25	39.85	6	458	1.31%
2020/05/06	2	39.90	3	39.02	39.95	-1	429	-0.23%
2020/05/05	1	33.60	13	35.74	36.35	-12	384	-3.12%
2020/04/30	2	33.85	2	34.03	34.20	0	375	0.00%
2020/04/29	6	33.95	4	33.93	34.00	2	379	0.53%
2020/04/28	1	34.50	3	33.95	34.00	-2	380	-0.53%
2020/04/27	1	33.30	5	33.58	33.80	-4	381	-1.05%
2020/04/24	4	32.61	2	32.83	33.00	2	375	0.53%
2020/04/21	1	32.75	0	0.00	31.50	1	366	0.27%
2020/04/20	0	0.00	1	33.55	33.25	-1	363	-0.28%
2020/04/17	1	33.35	5	33.51	33.50	-4	364	-1.10%
2020/04/16	0	0.00	4	33.16	33.30	-4	360	-1.11%
2020/04/15	2	33.50	1	33.40	32.70	1	356	0.28%
2020/04/14	7	33.85	1	34.35	33.30	6	353	1.70%
2020/04/13	1	32.10	0	0.00	32.20	1	347	0.29%
2020/04/10	1	32.50	0	0.00	32.55	1	344	0.29%
2020/04/07	0	0.00	4	27.30	27.90	-4	300	-1.33%
2020/04/01	3	25.53	2	25.60	26.30	1	305	0.33%
2020/03/30	4	25.48	4	25.80	26.10	0	316	0.00%
2020/03/26	4	26.45	0	0.00	26.50	4	354	1.13%
2020/03/25	1	26.15	2	25.25	26.40	-1	362	-0.28%
2020/03/23	0	0.00	2	22.00	22.90	-2	359	-0.56%
2020/03/19	1	21.75	5	21.15	20.95	-4	349	-1.14%
2020/03/18	0	0.00	2	22.93	23.25	-2	343	-0.58%
2020/03/17	11	22.38	5	22.53	22.35	6	336	1.78%
2020/03/16	33	27.64	0	0.00	24.75	33	328	10.04%
2020/03/13	42	27.19	0	0.00	27.50	42	318	13.18%
2020/03/12	10	30.70	0	0.00	30.15	10	308	3.24%
2020/03/11	10	34.20	0	0.00	33.50	10	299	3.34%
2020/03/10	10	32.60	0	0.00	33.70	10	300	3.33%
2020/03/09	9	34.68	1	35.00	34.50	8	295	2.71%
2020/03/06	4	35.18	4	35.38	36.00	0	291	0.00%
2020/03/04	3	35.63	0	0.00	34.95	3	292	1.02%
2020/03/03	1	37.00	0.1	36.80	37.05	0.9	284	0.31%
2020/03/02	2	35.00	4	36.65	36.65	-2	283	-0.71%
2020/02/25	1	38.85	2	38.30	38.50	-1	277	-0.36%
2020/02/20	0	0.00	1	40.80	40.70	-1	269	-0.37%
2020/02/19	1	41.10	0	0.00	41.10	1	269	0.37%
2020/02/17	2	41.00	0	0.00	41.20	2	273	0.73%
2020/02/14	2	41.60	0	0.00	41.35	2	272	0.73%
2020/02/13	1	41.85	0	0.00	41.40	1	270	0.37%
2020/02/12	2	40.80	1	40.90	41.30	1	268	0.37%
2020/02/06	0	0.00	7	39.90	39.90	-7	261	-2.68%
2020/02/05	6	38.58	0	0.00	38.75	6	261	2.29%
2020/02/03	10	37.63	0	0.00	37.65	10	261	3.83%
2020/01/30	7	42.16	0	0.00	41.10	7	313	2.23%
2020/01/17	1	46.10	0	0.00	45.90	1	317	0.31%
2020/01/09	1	45.35	0	0.00	45.45	1	341	0.29%
2020/01/08	3	45.53	1	45.60	45.30	2	341	0.58%
2020/01/07	6	46.04	0	0.00	46.20	6	340	1.76%
2020/01/03	1.1	48.44	4	48.25	47.60	-2.9	338	-0.86%
2019/12/30	1	48.55	6	48.97	48.75	-5	345	-1.45%
2019/12/27	1	48.35	0	0.00	47.90	1	345	0.29%
2019/12/26	1	48.55	0	0.00	48.20	1	354	0.28%
2019/12/23	7	49.69	3	49.68	48.55	4	340	1.17%
2019/12/20	0	0.00	12	47.96	48.30	-12	304	-3.95%
2019/12/18	1	46.40	3	46.10	46.80	-2	292	-0.68%
2019/12/17	0	0.00	1	45.90	45.85	-1	288	-0.35%
2019/12/16	1	45.60	4	45.59	45.50	-3	290	-1.03%
2019/12/13	0	0.00	2	46.08	45.20	-2	292	-0.68%
2019/12/12	1	47.20	0	0.00	46.30	1	291	0.34%
2019/12/10	2	45.50	0	0.00	45.25	2	300	0.67%
2019/12/06	4	45.56	0	0.00	45.45	4	305	1.31%
2019/12/05	0	0.00	3	45.60	45.65	-3	310	-0.97%
2019/12/04	5	45.20	0	0.00	44.80	5	313	1.60%
2019/12/03	1	45.40	0	0.00	45.40	1	314	0.32%
2019/12/02	7	45.80	0	0.00	45.35	7	317	2.20%
2019/11/28	1	46.25	0	0.00	46.10	1	355	0.28%
2019/11/27	4	46.50	0	0.00	46.10	4	367	1.09%
2019/11/21	0	0.00	2	46.85	46.95	-2	369	-0.54%
2019/11/15	1	47.25	0	0.00	46.65	1	377	0.27%
2019/11/14	4	46.78	0	0.00	46.80	4	376	1.06%
2019/11/07	3	47.30	0	0.00	47.50	3	390	0.77%
2019/11/06	0	0.00	1	47.90	47.80	-1	392	-0.25%
2019/11/05	2	49.30	0	0.00	48.60	2	389	0.51%
2019/11/04	5	49.85	5	50.00	49.05	0	388	0.00%
2019/10/31	0	0.00	6	50.62	50.20	-6	389	-1.54%
2019/10/30	10	51.40	10.3	51.58	51.20	-0.3	387	-0.08%
2019/10/29	16	51.89	13	51.98	51.70	3	382	0.78%
2019/10/28	0	0.00	1	49.75	50.00	-1	333	-0.30%
2019/10/25	0	0.00	1	48.80	48.60	-1	329	-0.30%
2019/10/24	2	49.00	18.1	48.51	49.00	-16.1	331	-4.85%
2019/10/23	0	0.00	2	48.13	47.70	-2	325	-0.61%
2019/10/22	5	48.00	3	46.90	47.65	2	327	0.61%
2019/10/18	12	47.20	16	47.48	47.30	-4	328	-1.22%
2019/10/14	1	47.15	14	47.09	47.10	-13	361	-3.59%
2019/10/08	10	47.13	0	0.00	47.10	10	373	2.68%
2019/10/04	0	0.00	43	48.52	48.25	-43	414	-10.37%
2019/10/03	0	0.00	0	49.30	49.20	0	421	0.00%
2019/10/02	1	48.50	1	46.70	48.80	0	438	0.00%
2019/09/27	0	0.00	1	49.05	48.90	-1	448	-0.22%
2019/09/26	2	49.95	2.1	50.00	49.85	-0.1	450	-0.01%
2019/09/25	0	0.00	8.1	49.88	49.85	-8.1	455	-1.77%
2019/09/23	0	0.00	2.1	50.51	50.40	-2.1	475	-0.45%
2019/09/12	10	52.60	14	52.86	53.00	-4	533	-0.75%
2019/09/11	0	0.00	1	51.80	51.70	-1	540	-0.19%
2019/09/09	21	52.06	20	51.95	52.20	1	544	0.18%
2019/09/06	0	0.00	4	51.10	51.30	-4	554	-0.72%
2019/09/05	15	52.84	14	53.10	52.00	1	593	0.17%
2019/09/04	10	52.90	12	53.08	52.70	-2	598	-0.33%
2019/09/03	20	53.50	11	52.82	52.90	9	609	1.48%
2019/09/02	20	53.94	25	53.17	54.00	-5	598	-0.84%
2019/08/30	13	51.13	29	50.56	51.00	-16	573	-2.79%
2019/08/22	10	50.50	7.1	50.79	50.00	2.9	565	0.52%
2019/08/21	0	0.00	23	50.06	50.30	-23	565	-4.07%
2019/08/20	5	50.50	10	50.00	50.50	-5	572	-0.87%
2019/08/19	10	49.21	10	49.20	49.45	0	574	0.00%
2019/08/16	1	48.60	3	49.03	48.85	-2	578	-0.35%
2019/08/15	2	48.30	3	48.50	48.50	-1	576	-0.17%
2019/08/14	0	0.00	2	50.80	49.80	-2	575	-0.35%
2019/08/13	13	49.90	18	50.16	49.90	-5	574	-0.87%
2019/08/12	1	49.50	0	0.00	49.60	1	578	0.17%
2019/08/08	10	50.75	10	51.00	50.70	0	575	0.00%
2019/08/07	1	51.10	0	0.00	49.90	1	578	0.17%
2019/08/06	12	50.70	14	49.96	50.70	-2	586	-0.34%
2019/08/05	12	50.73	10	51.00	50.50	2	588	0.34%
2019/08/02	1	51.00	0	0.00	51.00	1	591	0.17%
2019/08/01	11	52.39	10	52.20	52.40	1	592	0.17%
2019/07/31	3	52.87	13	52.67	53.00	-10	597	-1.67%
2019/07/30	12	53.54	10	53.90	51.60	2	599	0.33%
2019/07/26	0	0.00	1	53.30	54.10	-1	623	-0.16%
2019/07/25	1	53.70	0	0.00	54.00	1	619	0.16%
2019/07/24	1	53.50	0	0.00	53.40	1	625	0.16%
2019/07/23	2	54.20	0	0.00	54.00	2	626	0.32%
2019/07/22	3	55.00	0	54.80	54.80	3	627	0.47%
2019/07/19	22	55.28	21	55.00	55.30	1	634	0.16%
2019/07/18	37	55.50	20	56.00	54.00	17	631	2.69%
2019/07/17	27	57.44	25	57.68	56.80	2	624	0.32%
2019/07/16	1	57.10	0	0.00	57.00	1	616	0.16%
2019/07/15	2	57.30	2	57.00	57.00	0	615	0.00%
2019/07/12	13	57.14	0	0.00	57.00	13	618	2.10%
2019/07/11	23	58.13	11	57.91	57.30	12	614	1.95%
2019/07/10	5	57.80	2	57.65	57.90	3	601	0.50%
2019/07/09	10	56.30	1	56.50	56.70	9	583	1.54%
2019/07/08	9	56.28	3	56.27	56.00	6	585	1.02%
2019/07/05	2	55.35	0	0.00	55.10	2	578	0.35%
2019/07/04	36	54.87	52	55.04	55.20	-16	588	-2.72%
2019/07/03	55	54.01	48	54.15	53.80	7	578	1.21%
2019/07/02	35	54.16	35	54.46	54.00	0	592	0.00%
2019/07/01	10	54.80	10	54.90	54.30	0	592	0.00%
2019/06/28	1	53.10	1	53.50	53.60	0	587	0.00%
2019/06/25	0	0.00	3	52.00	51.10	-3	610	-0.49%
2019/06/24	0	0.00	2	52.70	52.60	-2	620	-0.32%
2019/06/21	45	54.19	36	54.56	53.20	9	637	1.41%
2019/06/20	0	0.00	1	52.40	52.40	-1	637	-0.16%
2019/06/19	10	51.80	16	52.00	51.60	-6	677	-0.89%
2019/06/18	12	50.69	13	50.99	50.50	-1	735	-0.14%
2019/06/17	1	51.00	0	0.00	50.60	1	773	0.13%
2019/06/14	11	50.81	5	50.84	50.80	6	805	0.75%
2019/06/13	31	50.93	49	50.48	51.10	-18	827	-2.18%
2019/06/12	4	48.68	14	49.03	48.60	-10	836	-1.19%
2019/06/11	10	48.50	12	48.63	48.10	-2	898	-0.22%
2019/06/10	6	46.12	5	45.90	46.20	1	954	0.10%
2019/06/04	2	45.70	0	0.00	45.60	2	1,067	0.19%
2019/05/31	0	0.00	1	46.45	46.25	-1	1,153	-0.09%
2019/05/29	1	45.20	0	0.00	45.20	1	1,371	0.07%
2019/05/28	3	45.48	0	0.00	45.50	3	1,492	0.20%
2019/05/27	10	45.90	10	46.10	45.45	0	1,519	0.00%
2019/05/24	11	45.54	0	0.00	45.80	11	1,619	0.68%
2019/05/23	1	46.35	3	46.35	45.80	-2	1,682	-0.12%
2019/05/22	11	47.86	10	48.05	46.65	1	1,789	0.06%
2019/05/21	3	46.95	0	0.00	47.65	3	1,804	0.17%
2019/05/20	0	0.00	13	46.17	46.95	-13	1,819	-0.71%
2019/05/17	1	48.00	2	47.38	46.65	-1	1,827	-0.05%
2019/05/16	20	48.85	20	49.00	48.25	0	1,854	0.00%
2019/05/15	5	49.10	5	49.40	48.90	0	1,866	0.00%
2019/05/13	1	50.00	1	49.30	48.65	0	1,869	0.00%
2019/05/10	2	50.50	17	50.65	50.50	-15	1,870	-0.80%
2019/05/09	1	52.50	0	0.00	51.50	1	1,871	0.05%
2019/05/08	0	0.00	8	51.80	53.30	-8	1,877	-0.43%
2019/05/07	4	54.25	0	0.00	53.30	4	1,876	0.21%
2019/05/06	3	54.00	2	54.10	54.00	1	1,920	0.05%
2019/05/03	4	53.63	9	53.90	54.00	-5	1,910	-0.26%
2019/04/30	5	52.30	0	0.00	52.30	5	1,891	0.26%
2019/04/25	2	51.30	0	0.00	52.70	2	1,897	0.11%
2019/04/23	0	0.00	2	53.00	52.90	-2	1,885	-0.11%
2019/04/22	1	54.60	0	0.00	54.10	1	1,882	0.05%
2019/04/19	1	54.10	1	54.00	54.00	0	1,895	0.00%
2019/04/18	3	54.87	0	0.00	53.80	3	1,908	0.16%
2019/04/17	4	54.65	3	54.70	54.50	1	1,906	0.05%
2019/04/16	5	54.02	0	0.00	54.40	5	1,902	0.26%
2019/04/15	2	55.40	0	0.00	55.10	2	1,898	0.11%
2019/04/12	1	56.20	2	56.30	55.30	-1	1,898	-0.05%
2019/04/11	16	58.04	14	58.49	56.80	2	1,891	0.11%
2019/04/10	3	56.97	0	0.00	57.00	3	1,877	0.16%
2019/04/09	10	57.80	10	58.10	57.80	0	1,863	0.00%
2019/04/08	1	58.50	3	58.40	58.00	-2	1,856	-0.11%
2019/04/03	0	0.00	2	57.40	57.40	-2	1,838	-0.11%
2019/04/02	10	57.90	10	58.10	57.50	0	1,834	0.00%
2019/04/01	8	58.13	6	58.85	57.80	2	1,825	0.11%
2019/03/29	1	57.20	10	57.50	57.50	-9	1,796	-0.50%
2019/03/28	12	57.13	2	57.10	56.70	10	1,803	0.55%
2019/03/27	3	57.93	0	0.00	58.00	3	1,794	0.17%
2019/03/26	10	58.90	13	59.15	58.50	-3	1,789	-0.17%
2019/03/25	14	57.91	17	58.06	58.10	-3	1,769	-0.17%
2019/03/22	26	60.10	15	60.07	59.60	11	1,743	0.63%
2019/03/21	17	60.89	18	60.92	60.80	-1	1,700	-0.06%
2019/03/20	23	60.47	22	60.94	59.50	1	1,638	0.06%
2019/03/19	26	60.13	67	60.23	59.50	-41	1,604	-2.56%
2019/03/18	66	60.38	53	60.28	60.30	13	1,584	0.82%
2019/03/15	35	60.21	21	60.55	59.10	14	1,556	0.90%
2019/03/14	34	61.26	36	61.56	61.00	-2	1,511	-0.13%
2019/03/13	51	59.75	51	59.95	60.30	0	1,464	0.00%
2019/03/12	36	60.48	35	60.77	58.90	1	1,401	0.07%
2019/03/07	29	59.14	28	59.66	57.80	1	1,341	0.07%
2019/03/06	39	60.42	39	60.66	60.60	0	1,332	0.00%
2019/03/05	28	60.97	28	61.16	60.00	0	1,297	0.00%
2019/03/04	9	60.23	8	60.46	61.10	1	1,215	0.08%
2019/02/27	20	57.13	18	58.14	58.10	2	1,098	0.18%
2019/02/26	1	55.10	0	0.00	55.30	1	999	0.10%
2019/02/25	34	55.49	35	55.38	55.40	-1	1,055	-0.09%
2019/02/22	11	54.02	2	53.85	54.20	9	954	0.94%
2019/02/21	4	54.53	11	54.56	55.40	-7	890	-0.79%
2019/02/20	1	50.70	0	0.00	50.40	1	783	0.13%
2019/02/19	0	51.00	0	0.00	51.00	0	780	0.00%
2019/02/18	0.8	50.00	1	50.10	50.30	-0.2	772	-0.02%
2019/02/15	8	51.41	6	50.58	50.00	2	772	0.26%
2019/02/13	0	0.00	1	48.80	48.70	-1	776	-0.13%
2019/02/12	3	48.45	2	48.15	48.50	1	786	0.13%
2019/02/11	2	47.35	0	0.00	47.45	2	831	0.24%
2019/01/29	2	47.35	4	47.65	47.40	-2	939	-0.21%
2019/01/28	0	0.00	4	47.39	47.20	-4	950	-0.42%
2019/01/25	4	48.79	4	48.48	47.40	0	1,003	0.00%
2019/01/11	0	0.00	1	46.65	45.65	-1	1,767	-0.06%
2019/01/10	0	0.00	1	45.75	45.45	-1	1,779	-0.06%
2019/01/09	1	45.15	0	0.00	44.85	1	1,795	0.06%
2019/01/04	1	42.00	0	0.00	42.10	1	1,847	0.05%
2018/12/26	0	0.00	1	45.20	43.70	-1	1,948	-0.05%
2018/12/21	1	43.00	1	43.70	45.40	0	2,022	0.00%
2018/12/20	0	0.00	2	44.75	43.90	-2	2,015	-0.10%
2018/12/19	1	45.30	0	0.00	45.30	1	2,014	0.05%
2018/12/17	2	47.00	0	0.00	46.70	2	2,044	0.10%
2018/12/13	1	48.05	0	0.00	47.35	1	2,093	0.05%
2018/12/12	0	0.00	2	47.00	46.80	-2	2,123	-0.09%
2018/12/11	5	45.59	4	45.95	45.55	1	2,155	0.05%
2018/12/10	1	45.80	0	0.00	45.90	1	2,208	0.05%
2018/12/07	2	47.60	2	47.50	47.50	0	2,260	0.00%
2018/12/05	0	0.00	2	48.90	49.35	-2	2,280	-0.09%
2018/12/03	2	51.50	1	51.50	51.30	1	2,306	0.04%
2018/11/30	0	0.00	3	49.63	49.80	-3	2,280	-0.13%
2018/11/29	4	49.65	1	50.50	48.60	3	2,279	0.13%
2018/11/28	15	48.33	15	48.53	48.20	0	2,263	0.00%
2018/11/26	0	0.00	2	47.00	47.20	-2	2,274	-0.09%
2018/11/23	24	47.49	28	47.37	46.50	-4	2,274	-0.18%
2018/11/22	48	50.49	46	51.18	47.70	2	2,262	0.09%
2018/11/20	4	48.00	1	47.60	47.60	3	2,209	0.14%
2018/11/19	1	48.00	0	0.00	47.95	1	2,221	0.05%
2018/11/14	0	0.00	2	47.60	47.35	-2	2,244	-0.09%
2018/11/13	3	47.20	2	47.00	48.20	1	2,255	0.04%
2018/11/12	18	48.67	19.1	47.89	47.70	-1.1	2,246	-0.05%
2018/11/09	13	50.22	10	49.85	50.00	3	2,238	0.13%
2018/11/08	20	51.30	39	52.27	50.20	-19	2,252	-0.84%
2018/11/07	32	50.62	12	50.31	51.40	20	2,216	0.90%
2018/11/06	40	51.61	50	51.38	49.00	-10	2,202	-0.45%
2018/11/05	21	50.02	23	50.30	50.30	-2	2,139	-0.09%
2018/11/02	48	50.57	36	51.01	49.80	12	2,133	0.56%
2018/11/01	31	50.20	35	50.42	50.60	-4	2,097	-0.19%
2018/10/31	21	48.97	24	49.26	48.75	-3	2,062	-0.15%
2018/10/30	0	0.00	1	46.50	47.20	-1	2,028	-0.05%
2018/10/29	21	48.19	14	49.51	47.00	7	1,996	0.35%
2018/10/26	29	53.63	31	53.45	50.20	-2	1,944	-0.10%
2018/10/25	9	52.50	2	52.60	52.20	7	1,875	0.37%
2018/10/24	77	53.78	79	53.98	54.40	-2	1,798	-0.11%
2018/10/23	23	52.83	42	53.40	51.00	-19	1,671	-1.14%
2018/10/22	54	52.59	65	51.18	53.20	-11	1,609	-0.69%
2018/10/19	54	47.30	52	47.02	48.40	2	1,519	0.13%
2018/10/18	1	46.20	0	0.00	46.60	1	1,461	0.07%
2018/10/17	12	46.77	15	46.17	47.00	-3	1,475	-0.20%
2018/10/16	1	42.45	1	43.80	43.70	0	1,510	0.00%
2018/10/15	4	42.43	6	42.17	42.60	-2	1,573	-0.13%
2018/10/12	7	39.86	2	43.00	41.95	5	1,718	0.29%
2018/10/11	0	0.00	14.3	39.89	39.65	-14.3	1,758	-0.81%
2018/10/09	2	45.08	1	45.00	44.05	1	1,844	0.05%
2018/10/08	6	46.55	6	47.00	47.00	0	1,896	0.00%
2018/10/05	13	48.32	19	47.66	46.10	-6	1,944	-0.31%
2018/10/04	2	49.80	3	50.02	49.85	-1	1,935	-0.05%
2018/10/03	5	50.00	3	49.80	49.80	2	1,932	0.10%
2018/10/02	5	54.00	0	0.00	52.20	5	1,944	0.26%
2018/10/01	6	52.43	0	0.00	52.50	6	1,961	0.31%
2018/09/28	61	52.83	65	52.87	52.00	-4	2,009	-0.20%
2018/09/27	41	51.28	42	51.55	51.20	-1	1,988	-0.05%
2018/09/26	11	51.33	10	51.60	51.00	1	2,002	0.05%
2018/09/25	14	51.24	20.1	50.55	51.90	-6.1	2,035	-0.30%
2018/09/21	5	49.40	41	49.99	50.50	-36	2,046	-1.76%
2018/09/20	43	50.11	42	50.23	49.30	1	2,051	0.05%
2018/09/19	30	50.80	30	51.10	49.70	0	2,041	0.00%
2018/09/18	27	51.97	40	50.96	50.10	-13	2,045	-0.64%
2018/09/17	30	54.40	6	55.00	53.50	24	2,028	1.18%
2018/09/14	9	50.72	63	51.56	54.40	-54	2,021	-2.67%
2018/09/13	22	52.64	12	54.88	49.50	10	1,980	0.50%
2018/09/12	5	56.88	2	54.30	55.00	3	1,975	0.15%
2018/09/11	32	59.40	5	59.32	58.60	27	2,022	1.34%
2018/09/10	59	58.35	70	58.60	58.00	-11	2,044	-0.54%
2018/09/07	22	61.05	10	59.60	60.00	12	2,076	0.58%
2018/09/05	10	62.30	20	63.00	61.90	-10	2,265	-0.44%
2018/09/04	29	62.53	1	62.20	62.40	28	2,419	1.16%
2018/09/03	14	62.57	0	0.00	61.60	14	2,501	0.56%
2018/08/31	0	0.00	51	61.71	61.50	-51	2,702	-1.89%
2018/08/30	10	61.30	17	61.65	61.70	-7	2,752	-0.25%
2018/08/29	20	61.12	5	60.70	60.80	15	2,848	0.53%
2018/08/27	10	61.38	22	61.66	61.80	-12	3,199	-0.38%
2018/08/24	32	60.77	44	60.97	60.40	-12	3,490	-0.34%
2018/08/23	60	60.18	76	60.52	60.90	-16	3,572	-0.45%
2018/08/22	15	58.91	32	59.12	59.70	-17	3,589	-0.47%
2018/08/21	30.2	58.11	48	58.68	59.50	-17.8	3,639	-0.49%
2018/08/20	5	57.08	0	0.00	56.80	5	3,714	0.13%
2018/08/17	5	58.18	0	0.00	58.00	5	3,844	0.13%
2018/08/16	15	57.77	5.1	58.95	59.70	9.9	4,052	0.24%
2018/08/15	57	59.65	13	58.93	58.50	44	4,175	1.05%
2018/08/14	10	61.10	11	61.45	61.00	-1	4,285	-0.02%
2018/08/13	31	62.26	1	58.60	61.00	30	4,343	0.69%
2018/08/10	18	64.04	18	64.68	63.90	0	4,327	0.00%
2018/08/09	53	64.99	26	65.47	64.70	27	4,351	0.62%
2018/08/08	70	65.84	69	66.33	65.30	1	4,365	0.02%
2018/08/07	43	65.17	3	65.87	64.90	40	4,357	0.92%
2018/08/06	41	64.52	0	0.00	64.30	41	4,362	0.94%
2018/08/03	18	63.44	31	63.80	64.10	-13	4,361	-0.30%
2018/08/02	65	62.92	40	63.98	62.60	25	4,363	0.57%
2018/08/01	100	63.58	81	63.39	63.40	19	4,354	0.44%
2018/07/30	70	62.97	4	63.03	62.10	66	4,337	1.52%
2018/07/27	0	0.00	2	62.50	62.40	-2	4,327	-0.05%
2018/07/26	0	0.00	1	62.50	61.90	-1	4,317	-0.02%
2018/07/24	1	64.10	0	0.00	62.80	1	4,314	0.02%
2018/07/23	13	62.13	2	62.10	61.50	11	4,295	0.26%
2018/07/20	9	70.32	8	70.54	67.70	1	4,261	0.02%
2018/07/19	19	71.09	15	71.79	69.00	4	4,202	0.10%
2018/07/18	10	68.61	9	68.03	68.50	1	4,079	0.02%
2018/07/17	30	67.14	6	68.18	69.80	24	4,039	0.59%
2018/07/16	76	66.96	9	67.60	66.00	67	3,981	1.68%
2018/07/13	52	65.13	8	65.08	65.10	44	3,933	1.12%
2018/07/12	10	62.50	0	0.00	64.00	10	3,911	0.26%
2018/07/11	2	61.80	3	61.97	62.20	-1	3,943	-0.03%
2018/07/10	1	62.70	3	62.20	61.90	-2	3,983	-0.05%
2018/07/09	3	62.67	1	61.70	63.80	2	4,022	0.05%
2018/07/06	6	59.75	52	59.02	61.90	-46	4,134	-1.11%
2018/07/05	1	62.00	0	0.00	61.30	1	4,252	0.02%
2018/07/04	3	63.30	2	62.70	62.50	1	4,277	0.02%
2018/07/03	5	64.62	7	64.27	62.90	-2	4,267	-0.05%
2018/07/02	8	64.20	1	63.80	63.50	7	4,242	0.16%
2018/06/29	8	62.71	2	63.35	64.90	6	4,237	0.14%
2018/06/28	1	61.60	2	62.35	62.00	-1	4,228	-0.02%
2018/06/26	3	62.77	1	62.40	63.30	2	4,336	0.05%
2018/06/25	3	63.50	2	63.00	63.00	1	4,356	0.02%
2018/06/22	6	62.60	7	62.20	62.00	-1	4,356	-0.02%
2018/06/21	7	64.84	8	64.05	64.20	-1	4,375	-0.02%
2018/06/20	41	62.24	74	61.84	65.00	-33	4,364	-0.76%
2018/06/19	1	63.20	5	63.02	62.00	-4	4,365	-0.09%
2018/06/15	12	65.84	21	64.60	64.50	-9	4,446	-0.20%
2018/06/14	29	67.99	3	67.63	66.90	26	4,427	0.59%
2018/06/13	33	69.00	20	69.60	67.30	13	4,376	0.30%
2018/06/12	28	66.81	49	67.20	66.70	-21	4,381	-0.48%
2018/06/11	2	65.10	3	64.83	65.20	-1	4,362	-0.02%
2018/06/08	72	64.95	80	65.13	64.00	-8	4,285	-0.19%
2018/06/07	44	61.89	44	62.44	62.50	0	4,133	0.00%
2018/06/06	12	64.20	3	63.77	63.50	9	4,133	0.22%
2018/06/05	24	64.14	45	64.02	63.00	-21	4,151	-0.51%
2018/06/04	22	64.00	12	63.70	61.50	10	3,975	0.25%
2018/06/01	17	60.78	20	60.73	62.00	-3	3,807	-0.08%
2018/05/31	0	0.00	10	56.48	57.20	-10	3,509	-0.28%
2018/05/30	2	52.30	10	52.12	52.00	-8	3,428	-0.23%
2018/05/29	16	54.67	14	54.72	52.90	2	3,403	0.06%
2018/05/28	10	56.24	6	56.38	55.00	4	3,356	0.12%
2018/05/25	61	56.24	46	56.27	55.60	15	3,325	0.45%
2018/05/24	25	54.87	25	55.10	56.80	0	3,194	0.00%
2018/05/23	28	52.91	13	53.21	51.70	15	3,019	0.50%
2018/05/22	20	51.46	25	51.69	51.50	-5	2,936	-0.17%
2018/05/21	115	49.08	11	47.70	49.50	104	2,818	3.69%	大買/鉅額交易
2018/05/18	4	45.58	10	45.49	45.00	-6	2,778	-0.22%
2018/05/17	10	45.91	1	46.20	45.60	9	2,805	0.32%
2018/05/16	5	45.92	3	45.98	44.75	2	2,801	0.07%
2018/05/15	4	44.44	0	0.00	44.30	4	2,797	0.14%
2018/05/14	2	43.93	2	45.00	44.60	0	2,821	0.00%
2018/05/11	1	46.00	0	0.00	44.00	1	2,817	0.04%
2018/05/10	7	45.11	0	0.00	44.95	7	2,810	0.25%
2018/05/09	1	46.25	0	0.00	45.50	1	2,802	0.04%
2018/05/08	1	47.20	0	0.00	46.80	1	2,801	0.04%
2018/05/07	2	47.25	0	0.00	47.00	2	2,818	0.07%
2018/05/04	1	46.30	2	45.65	46.60	-1	2,860	-0.03%
2018/05/03	1	47.60	0	0.00	46.05	1	2,884	0.03%
2018/04/30	2	46.40	1	46.30	47.55	1	3,008	0.03%
2018/04/27	0	0.00	3	45.47	46.25	-3	3,036	-0.10%
2018/04/26	1	45.50	0	0.00	45.00	1	3,143	0.03%
2018/04/24	1	47.70	0	0.00	46.45	1	3,158	0.03%
2018/04/23	1	50.60	1	49.55	48.55	0	3,199	0.00%
2018/04/20	1	50.10	7	50.66	49.60	-6	3,334	-0.18%
2018/04/19	3	47.92	6	47.94	48.55	-3	3,320	-0.09%
2018/04/18	3	49.70	5	49.83	48.60	-2	3,312	-0.06%
2018/04/17	1	52.40	42	51.53	49.30	-41	3,276	-1.25%
2018/04/16	4	52.28	5	52.32	50.60	-1	3,232	-0.03%
2018/04/13	4	51.25	7	51.33	50.50	-3	3,190	-0.09%
2018/04/12	13	50.61	15	50.89	51.30	-2	3,138	-0.06%
2018/04/11	22	48.25	20	48.73	49.25	2	3,024	0.07%
2018/04/10	6	45.37	4	45.13	44.85	2	2,866	0.07%
2018/04/09	1	43.35	1	43.35	43.35	0	2,844	0.00%
2018/04/03	1	43.65	0	0.00	43.75	1	2,857	0.03%
2018/04/02	2	44.93	1	44.65	44.20	1	2,862	0.03%
2018/03/31	2	44.30	1	44.65	45.05	1	2,879	0.03%
2018/03/30	2	43.85	1	44.00	44.25	1	2,881	0.03%
2018/03/29	9	45.48	7	45.26	44.85	2	2,860	0.07%
2018/03/28	1	43.60	7	43.53	43.30	-6	2,782	-0.22%
2018/03/27	3	43.30	2	43.68	42.70	1	2,765	0.04%
2018/03/26	9	43.14	1	43.30	42.40	8	2,768	0.29%
2018/03/23	10	41.32	9	41.87	42.00	1	2,752	0.04%
2018/03/22	7	44.96	0	0.00	42.85	7	2,771	0.25%
2018/03/21	7	44.95	8	45.07	44.95	-1	2,717	-0.04%
2018/03/19	1	44.20	3	43.50	43.85	-2	2,637	-0.08%
2018/03/16	11	44.54	3	44.72	44.60	8	2,744	0.29%
2018/03/15	6	42.74	7	43.44	44.40	-1	2,770	-0.04%
2018/03/14	0	0.00	1	40.05	40.40	-1	2,875	-0.03%
2018/03/13	7	40.13	9	40.38	40.75	-2	2,946	-0.07%
2018/03/12	2	40.35	3	39.08	38.95	-1	3,030	-0.03%
2018/03/09	3	38.52	5	39.20	39.60	-2	3,019	-0.07%
2018/03/08	0	0.00	3	36.10	36.75	-3	2,952	-0.10%
2018/03/07	2	35.38	4	34.85	35.00	-2	2,955	-0.07%
2018/03/06	4	35.85	5	36.28	35.70	-1	2,982	-0.03%
2018/03/05	1	36.80	0	0.00	36.30	1	2,996	0.03%
2018/03/01	4	37.85	0	0.00	37.50	4	3,038	0.13%
2018/02/27	7	39.45	9	38.49	37.85	-2	3,066	-0.07%
2018/02/26	0	0.00	8	38.29	37.50	-8	3,040	-0.26%
2018/02/23	6	38.58	2	38.73	38.70	4	3,110	0.13%
2018/02/22	7	38.44	1	38.70	38.75	6	3,305	0.18%
2018/02/21	5	36.25	0	0.00	36.25	5	3,407	0.15%
2018/02/12	2	35.40	0	0.00	34.85	2	3,426	0.06%
2018/02/08	1	33.65	0	0.00	34.70	1	3,417	0.03%
2018/02/07	1	34.65	2	34.13	33.50	-1	3,392	-0.03%
2018/02/06	2	32.10	2	33.28	32.80	0	3,382	0.00%
2018/02/05	1	34.70	2	35.23	35.65	-1	3,376	-0.03%
2018/02/02	1	37.20	0	0.00	37.10	1	3,402	0.03%
2018/02/01	1	37.80	2	38.20	37.60	-1	3,428	-0.03%
2018/01/31	1	37.40	0	0.00	37.50	1	3,532	0.03%
2018/01/30	1	39.00	0	0.00	38.15	1	3,571	0.03%
2018/01/26	2	38.88	2	39.00	38.85	0	3,548	0.00%
2018/01/25	3	38.82	0	0.00	38.00	3	3,534	0.08%
2018/01/24	2	38.00	3	38.18	38.60	-1	3,498	-0.03%
2018/01/23	7	38.36	9	37.97	36.80	-2	3,491	-0.06%
2018/01/22	6	35.96	8	36.38	38.45	-2	3,593	-0.06%
2018/01/19	1	37.40	1	37.90	37.05	0	3,531	0.00%
2018/01/18	2	37.25	2	37.33	36.90	0	3,530	0.00%
2018/01/17	1	37.60	4	37.86	37.50	-3	3,520	-0.09%
2018/01/16	4	37.66	6	38.12	37.30	-2	3,529	-0.06%
2018/01/15	1	41.65	0	0.00	41.40	1	3,371	0.03%
2018/01/12	0	0.00	7	46.10	46.00	-7	3,371	-0.21%
2018/01/11	1	44.50	3	44.60	44.40	-2	3,394	-0.06%
2018/01/08	0	0.00	1	47.40	45.30	-1	3,587	-0.03%
2018/01/05	1	47.40	2	47.50	47.30	-1	3,610	-0.03%
2018/01/02	1	46.90	0	0.00	47.10	1	3,944	0.03%