台半 (5425)-新光-台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065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

台半 (5425)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.1	61.80	2	62.40	61.80	0.1	1,428	0.00%
2024/11/21	0.1	61.50	2	61.70	61.10	-2	1,453	-0.13%
2024/11/20	2.1	60.71	3	60.90	60.90	-0.9	1,525	-0.06%
2024/11/19	1.1	60.93	2	60.40	61.20	-1	1,520	-0.06%
2024/11/18	3.1	60.54	1	60.80	60.40	2.1	1,523	0.14%
2024/11/15	3.1	61.93	3	62.73	61.90	0.1	1,513	0.00%
2024/11/14	4.1	61.40	6	61.57	61.40	-1.9	1,531	-0.13%
2024/11/13	6	61.55	1	61.60	61.60	5	1,546	0.32%
2024/11/12	5.1	62.00	1	62.50	62.00	4	1,554	0.26%
2024/11/11	16.3	62.79	8	62.75	62.70	8.2	1,553	0.53%
2024/11/08	5.1	64.85	0	0.00	64.00	5.1	1,551	0.33%
2024/11/07	0.1	65.40	1	64.90	65.40	-1	1,548	-0.06%
2024/11/06	2.1	63.22	3.1	63.87	64.10	-1.1	1,557	-0.07%
2024/11/05	0.1	63.30	0	0.00	63.00	0.1	1,583	0.00%
2024/11/04	6.3	63.19	3	63.00	63.00	3.3	1,675	0.19%
2024/11/01	5.1	61.66	4.1	63.86	64.10	1	1,708	0.06%
2024/10/30	6.1	62.60	9	62.92	62.70	-3	1,719	-0.17%
2024/10/29	22.1	63.91	19.1	63.37	63.40	3	1,726	0.17%
2024/10/28	21.1	65.81	30	65.35	65.00	-8.9	1,720	-0.52%
2024/10/25	14.1	66.80	14	65.87	65.90	0.1	1,739	0.00%
2024/10/24	16.1	66.55	4	66.15	65.50	12.1	1,759	0.69%
2024/10/23	62.8	67.88	83.4	68.44	67.80	-20.6	1,744	-1.18%
2024/10/22	0.1	63.20	0	0.00	63.50	0.1	1,581	0.00%
2024/10/21	1.1	63.01	2	63.00	63.60	-0.9	1,610	-0.06%
2024/10/18	1.1	62.95	3	62.07	61.70	-1.9	1,619	-0.12%
2024/10/17	0.1	62.40	4	62.60	62.40	-4	1,633	-0.24%
2024/10/16	1.1	60.85	2	61.65	61.80	-0.9	1,646	-0.05%
2024/10/15	2	62.05	0	0.00	62.00	2	1,632	0.12%
2024/10/14	1.1	61.61	0	0.00	61.80	1.1	1,667	0.06%
2024/10/11	1.1	60.60	1	60.70	60.90	0.1	1,689	0.00%
2024/10/09	5.1	60.91	2	60.45	60.50	3	1,693	0.18%
2024/10/08	2.1	61.81	0	0.00	62.20	2.1	1,659	0.12%
2024/10/07	12.1	63.00	0	0.00	63.00	12.1	1,674	0.72%
2024/10/04	3.1	62.76	0	0.00	61.80	3.1	1,681	0.18%
2024/10/01	6.1	63.44	3	63.57	63.20	3.1	1,695	0.18%
2024/09/30	7.1	64.56	9	64.47	64.10	-2	1,727	-0.11%
2024/09/27	9.1	64.42	9	65.56	65.50	0.1	1,761	0.00%
2024/09/26	10.1	64.88	8	64.15	63.90	2.1	1,748	0.12%
2024/09/25	40.5	67.06	41.4	68.25	65.30	-0.9	1,724	-0.05%
2024/09/24	10.1	65.80	7	65.61	65.20	3.1	1,623	0.19%
2024/09/23	2.1	65.51	8	64.55	66.10	-6	1,615	-0.37%
2024/09/20	5.1	63.16	7	63.11	62.30	-2	1,606	-0.12%
2024/09/19	1.1	62.02	1	62.50	62.70	0.1	1,607	0.00%
2024/09/18	0.1	62.70	0	0.00	62.10	0.1	1,625	0.00%
2024/09/16	3.1	63.60	2	63.55	62.80	1.1	1,641	0.06%
2024/09/13	1.1	62.10	7	62.13	61.80	-6	1,651	-0.36%
2024/09/12	1.1	59.67	1	60.30	60.40	0.1	1,683	0.01%
2024/09/11	11.1	59.35	1	58.90	58.90	10.1	1,721	0.58%
2024/09/10	1.4	59.98	0	0.00	59.90	1.4	1,732	0.08%
2024/09/09	2	60.80	0	0.00	61.00	2	1,742	0.11%
2024/09/06	1.1	61.71	1	61.90	61.80	0.1	1,758	0.00%
2024/09/05	2	61.01	0	0.00	60.30	2	1,792	0.11%
2024/09/04	8	61.88	0	0.00	61.50	8	1,879	0.43%
2024/09/03	2	64.90	3	65.20	64.60	-1	1,944	-0.05%
2024/09/02	1	65.30	1	65.20	65.70	0	1,962	0.00%
2024/08/30	1	65.30	0	0.00	65.70	1	1,985	0.05%
2024/08/29	1.1	65.55	1	64.60	65.60	0.1	2,070	0.00%
2024/08/28	8.1	65.81	3	65.27	65.30	5.1	2,071	0.25%
2024/08/27	3.1	65.77	0	0.00	66.10	3.1	2,089	0.15%
2024/08/26	12	66.87	9	67.56	66.40	3	2,103	0.14%
2024/08/23	18.1	65.83	13	65.98	65.70	5.1	2,091	0.24%
2024/08/22	19	67.65	21	67.38	67.30	-2	2,169	-0.09%
2024/08/21	1	63.30	5	63.20	63.30	-4	2,139	-0.19%
2024/08/20	1	64.40	0	64.70	63.90	1	2,136	0.05%
2024/08/19	0	0.00	0.1	63.20	64.00	-0.1	2,144	0.00%
2024/08/16	5	63.30	12	63.95	63.30	-7	2,147	-0.33%
2024/08/15	12	63.06	5	63.34	62.80	7	2,141	0.33%
2024/08/14	5	61.80	1	61.70	62.30	4	2,131	0.19%
2024/08/13	3	62.23	4	61.45	62.20	-1	2,121	-0.05%
2024/08/12	2	60.84	2	60.80	60.90	0	2,142	0.00%
2024/08/09	3.3	59.30	1	60.00	59.20	2.3	2,150	0.11%
2024/08/08	6	58.35	2	58.25	58.80	4	2,190	0.18%
2024/08/07	1	59.40	5	58.40	59.60	-4	2,174	-0.18%
2024/08/06	4.1	54.48	11	53.22	55.60	-6.9	2,151	-0.32%
2024/08/05	7	57.00	7	56.70	56.70	0	2,068	0.00%
2024/08/02	13	63.12	7	63.71	63.00	6	2,033	0.30%
2024/08/01	0	0.00	7	64.49	65.00	-7	2,021	-0.35%
2024/07/31	8	62.96	0	0.00	63.10	8	2,017	0.40%
2024/07/30	3	62.10	24	62.34	64.00	-21	2,007	-1.05%
2024/07/29	14.8	64.70	17.2	64.14	62.70	-2.4	1,978	-0.12%
2024/07/26	16	67.80	12.9	68.08	67.30	3.1	1,969	0.16%
2024/07/23	6	69.95	5	70.00	69.80	1	1,948	0.05%
2024/07/22	47	70.71	6.1	70.64	69.70	40.9	1,949	2.10%
2024/07/19	24.5	73.69	15	72.93	72.70	9.5	1,931	0.49%
2024/07/18	10	74.60	4.4	74.86	74.90	5.7	1,940	0.29%
2024/07/17	8	76.43	8.1	76.88	76.20	-0.1	1,951	-0.01%
2024/07/16	12.5	76.27	4	76.65	76.40	8.5	1,966	0.43%
2024/07/15	15	76.65	4	77.08	76.20	11	2,000	0.55%
2024/07/12	12	77.35	3.1	77.70	78.10	9	1,966	0.46%
2024/07/11	4	76.92	5.1	77.50	77.50	-1.1	1,960	-0.05%
2024/07/10	2	77.30	2	77.30	77.70	0	2,000	0.00%
2024/07/09	11	77.73	9	77.08	77.10	2	2,061	0.10%
2024/07/08	2	78.05	1	77.90	78.20	1	2,195	0.05%
2024/07/05	3.1	78.25	16	77.96	78.30	-13	2,213	-0.59%
2024/07/04	18	77.89	9	77.73	77.50	9	2,240	0.40%
2024/07/03	8.2	76.65	33.3	76.51	76.90	-25.1	2,233	-1.12%
2024/07/02	9.1	74.13	5	74.02	74.00	4.1	2,232	0.18%
2024/07/01	8	75.04	1	75.00	74.70	7	2,240	0.31%
2024/06/28	2	75.45	2	75.95	75.80	0	2,249	0.00%
2024/06/27	8	75.20	3	74.83	75.00	5	2,261	0.22%
2024/06/26	4.3	75.84	16	75.82	75.30	-11.7	2,265	-0.52%
2024/06/25	22	73.88	5	74.42	74.70	17	2,252	0.76%
2024/06/24	25.1	75.32	3.2	75.33	75.20	21.9	2,245	0.98%
2024/06/21	2	76.70	0	0.00	77.00	2	2,248	0.09%
2024/06/20	3.2	76.45	6	76.40	76.80	-2.9	2,247	-0.13%
2024/06/19	45.3	76.38	4.6	76.32	75.40	40.7	2,242	1.81%
2024/06/18	35.2	77.75	3.1	77.69	77.10	32.1	2,230	1.44%
2024/06/17	17	77.63	1	78.20	78.50	16	2,241	0.71%
2024/06/14	10.1	77.47	2	78.30	77.50	8.1	2,244	0.36%
2024/06/13	26.2	78.26	2	77.90	77.90	24.2	2,285	1.06%
2024/06/12	40.2	78.71	4	78.50	78.60	36.2	2,288	1.58%
2024/06/11	11.3	81.46	6.2	80.84	79.90	5.1	2,269	0.22%
2024/06/07	2.6	80.15	6	80.10	80.30	-3.4	2,205	-0.15%
2024/06/06	3	78.27	2	77.80	78.10	1	2,149	0.05%
2024/06/05	1	78.20	3	77.77	77.40	-2	2,157	-0.09%
2024/06/04	18	79.94	15.3	80.15	78.90	2.7	2,250	0.12%
2024/06/03	3	77.77	3	78.00	78.00	0	2,260	0.00%
2024/05/31	3.4	77.58	11	77.64	78.30	-7.6	2,286	-0.33%
2024/05/30	6	78.45	7	79.49	78.00	-1	2,299	-0.04%
2024/05/29	14	79.59	12	79.22	79.00	2	2,325	0.09%
2024/05/28	16.2	79.78	39.1	79.40	79.80	-22.9	2,325	-0.99%
2024/05/27	1.1	78.54	20.2	78.18	77.60	-19.1	2,245	-0.85%
2024/05/24	2	74.85	2	75.45	75.90	0	2,277	0.00%
2024/05/23	0	0.00	1	75.80	75.00	-1	2,287	-0.04%
2024/05/22	1	75.70	1	75.70	75.70	0	2,315	0.00%
2024/05/21	2	75.65	5	75.56	75.60	-3	2,341	-0.13%
2024/05/20	2	74.70	2.2	75.00	75.00	-0.2	2,342	-0.01%
2024/05/17	2.1	74.60	13	74.62	74.60	-10.9	2,361	-0.46%
2024/05/16	2.1	74.55	11.1	74.75	75.00	-9	2,414	-0.37%
2024/05/15	1	73.89	9	73.52	73.40	-8	2,439	-0.33%
2024/05/14	13.2	73.61	12.5	74.36	72.80	0.6	2,443	0.03%
2024/05/13	0.1	72.55	1	72.50	72.40	-0.9	2,409	-0.04%
2024/05/10	1	72.10	2	71.75	72.10	-1	2,432	-0.04%
2024/05/09	3.2	71.80	1	72.30	71.50	2.2	2,435	0.09%
2024/05/08	0	0.00	0	71.40	71.20	0	2,476	0.00%
2024/05/07	2	70.66	4	70.85	71.30	-2	2,485	-0.08%
2024/05/06	2	71.95	0	0.00	71.20	2	2,487	0.08%
2024/05/03	0.1	73.30	1	72.00	72.00	-0.9	2,496	-0.04%
2024/05/02	4.1	72.38	1	72.70	72.00	3.1	2,521	0.12%
2024/04/30	37.2	73.54	53.1	73.42	73.00	-15.9	2,551	-0.62%
2024/04/29	3.1	71.49	13	71.45	72.00	-9.9	2,611	-0.38%
2024/04/26	6.2	70.54	2	70.85	70.10	4.2	2,621	0.16%
2024/04/25	5.1	70.40	3	70.60	71.00	2.1	2,640	0.08%
2024/04/24	3.1	69.51	2.1	70.70	71.40	1	2,699	0.04%
2024/04/23	4.2	68.21	18	68.02	68.40	-13.8	2,873	-0.48%
2024/04/22	9.1	70.12	5	69.88	68.80	4.1	2,914	0.14%
2024/04/19	21.8	72.59	3	71.84	71.10	18.8	2,935	0.64%
2024/04/18	2.1	75.16	1	76.50	74.90	1.1	2,947	0.04%
2024/04/17	1.1	75.11	1	75.00	74.60	0.1	2,992	0.00%
2024/04/16	29.3	74.99	9.1	76.32	74.00	20.2	3,018	0.67%
2024/04/15	26.3	79.05	20.4	78.04	77.50	6	3,006	0.20%
2024/04/12	30	79.50	28.1	79.62	80.80	1.9	2,970	0.06%
2024/04/11	5	77.46	3	78.13	78.20	2	2,887	0.07%
2024/04/10	2.3	78.49	22	78.36	78.20	-19.7	2,922	-0.67%
2024/04/09	5.3	77.14	10	77.23	77.00	-4.7	3,007	-0.16%
2024/04/08	14.1	77.31	30	77.45	77.20	-15.9	3,114	-0.51%
2024/04/03	2.1	75.39	10	75.84	76.00	-7.9	3,109	-0.25%
2024/04/02	9.2	74.96	0	0.00	74.90	9.2	3,161	0.29%
2024/04/01	0.1	75.49	12	75.48	75.50	-11.9	3,250	-0.37%
2024/03/29	17.1	74.51	3.2	74.30	74.10	13.9	3,357	0.41%
2024/03/28	6.1	75.91	4	76.73	75.20	2.1	3,694	0.06%
2024/03/27	4.1	75.21	5	75.22	75.20	-0.9	3,814	-0.02%
2024/03/26	3.1	76.30	15	75.75	75.50	-11.9	3,961	-0.30%
2024/03/25	14.1	76.96	0	0.00	76.30	14.1	4,233	0.33%
2024/03/22	5.1	76.71	12	77.50	77.10	-6.9	4,359	-0.16%
2024/03/21	6.2	76.93	8	76.95	77.00	-1.8	4,585	-0.04%
2024/03/20	6.4	76.52	2	76.10	76.10	4.4	5,479	0.08%
2024/03/19	2.1	76.64	6	77.02	77.30	-3.9	5,743	-0.07%
2024/03/18	15.2	73.89	7	74.26	75.90	8.2	5,723	0.14%
2024/03/15	19.4	76.11	28	75.53	75.30	-8.6	5,705	-0.15%
2024/03/14	12.1	76.45	7	77.13	76.40	5.1	5,732	0.09%
2024/03/13	7.1	76.60	1	77.30	76.00	6.1	5,723	0.11%
2024/03/12	16.1	77.61	5	77.78	77.50	11.1	5,706	0.19%
2024/03/11	6	75.72	4	76.68	76.80	2	5,692	0.04%
2024/03/08	28.1	76.21	24	76.50	75.40	4.1	5,692	0.07%
2024/03/07	29.2	76.57	6	76.97	75.50	23.2	5,612	0.41%
2024/03/06	4	79.05	5	79.06	78.50	-1	5,601	-0.02%
2024/03/05	4.1	78.71	4	79.15	78.80	0.1	5,789	0.00%
2024/03/04	26.4	79.01	25	78.82	78.80	1.4	5,776	0.02%
2024/03/01	4.1	79.68	3	80.13	79.40	1.1	5,737	0.02%
2024/02/29	7.1	80.03	11	80.14	80.00	-3.9	5,727	-0.07%
2024/02/27	20.2	80.13	9.5	80.01	79.70	10.7	5,775	0.18%
2024/02/26	9.1	81.73	2	81.70	81.60	7.1	5,735	0.12%
2024/02/23	6.3	82.18	8	82.60	81.80	-1.7	5,735	-0.03%
2024/02/22	8.5	83.20	11	83.79	83.00	-2.5	5,713	-0.04%
2024/02/21	4	82.73	6	82.80	82.70	-2	5,702	-0.04%
2024/02/20	4.1	83.30	1.1	82.92	82.90	3	5,711	0.05%
2024/02/19	11.5	83.87	11.2	83.86	83.60	0.3	5,699	0.00%
2024/02/16	2.2	82.74	5	83.22	82.80	-2.8	5,689	-0.05%
2024/02/15	0	0.00	2	82.10	81.70	-2	5,647	-0.04%
2024/02/05	3.6	81.07	2	81.00	81.10	1.6	5,631	0.03%
2024/02/02	7.1	81.60	4	81.93	81.50	3.1	5,619	0.06%
2024/02/01	0.2	81.05	0	0.00	81.10	0.2	5,611	0.00%
2024/01/31	10.1	81.06	11	81.60	80.50	-0.9	5,604	-0.02%
2024/01/30	1.1	80.88	6	81.68	80.70	-4.9	5,561	-0.09%
2024/01/29	0	0.00	3	81.10	81.60	-3	5,557	-0.05%
2024/01/26	2.2	80.92	26	80.91	80.70	-23.8	5,553	-0.43%
2024/01/25	5.4	82.39	5.7	81.45	81.30	-0.3	5,554	-0.01%
2024/01/24	3.6	82.72	2	82.65	82.60	1.6	5,542	0.03%
2024/01/23	12.6	80.85	74	81.53	82.30	-61.4	5,574	-1.10%
2024/01/22	5	80.96	27	80.78	80.90	-22	5,491	-0.40%
2024/01/19	3.2	79.80	52	80.36	80.30	-48.8	5,484	-0.89%
2024/01/18	33.2	80.63	21	80.33	79.70	12.2	5,463	0.22%
2024/01/17	82	83.63	53	82.21	80.60	29	5,434	0.53%
2024/01/16	8.2	82.59	8	82.99	82.90	0.2	5,235	0.00%
2024/01/15	3.2	81.87	8	81.90	82.10	-4.8	5,178	-0.09%
2024/01/12	8.3	80.85	9	80.30	80.30	-0.7	5,163	-0.01%
2024/01/11	9.2	81.10	5	81.84	82.20	4.2	5,125	0.08%
2024/01/10	4.1	81.30	13.1	81.19	81.20	-9	5,123	-0.18%
2024/01/09	6.1	82.79	15.3	82.64	82.60	-9.3	5,093	-0.18%
2024/01/08	7.1	83.32	3	83.17	82.70	4.1	5,094	0.08%
2024/01/05	26	83.76	14	83.27	83.10	12	5,086	0.24%
2024/01/04	14	84.73	12.1	85.06	85.20	1.9	5,016	0.04%
2024/01/03	17	85.09	7	85.24	84.90	10	4,961	0.20%
2024/01/02	32.1	88.89	11.2	88.42	87.20	20.9	4,828	0.43%
2023/12/29	14.1	90.83	13	91.73	91.50	1.1	4,696	0.02%
2023/12/28	30.3	91.85	18.4	91.64	91.10	11.8	4,675	0.25%
2023/12/27	27.1	93.44	35.1	93.33	92.80	-8	4,640	-0.17%
2023/12/26	43	94.64	47	94.78	94.60	-4	4,553	-0.09%
2023/12/25	63.1	97.13	58.3	96.79	94.90	4.8	4,436	0.11%
2023/12/22	10.1	93.68	29	93.96	94.60	-18.9	4,094	-0.46%
2023/12/21	20	93.47	14.2	93.66	92.20	5.8	3,995	0.15%
2023/12/20	48.4	94.36	43.1	94.82	94.60	5.3	3,900	0.14%
2023/12/19	53.1	90.97	28.1	91.60	92.60	25	3,620	0.69%
2023/12/18	94.3	92.85	40.8	91.98	91.20	53.5	3,524	1.52%
2023/12/15	329.3	95.88	462.3	95.90	93.20	-133	3,309	-4.02%	大買/大賣/鉅額交易
2023/12/14	47.8	91.77	61.6	90.63	92.00	-13.8	2,412	-0.57%
2023/12/13	4	86.68	12	86.50	86.20	-8	2,115	-0.38%
2023/12/12	33.5	86.99	8.2	86.87	86.30	25.3	2,146	1.18%
2023/12/11	46.6	86.22	13.1	86.57	87.20	33.4	2,148	1.56%
2023/12/08	1	85.30	2	84.90	84.80	-1	2,195	-0.05%
2023/12/07	16	84.75	16	84.13	84.10	0	2,260	0.00%
2023/12/06	14.1	85.24	14.5	84.94	84.80	-0.4	2,298	-0.02%
2023/12/05	14.5	85.49	14.2	85.13	85.10	0.4	2,308	0.02%
2023/12/04	26.8	87.02	13	87.19	86.60	13.8	2,333	0.59%
2023/12/01	35.3	87.33	18	87.26	87.50	17.3	2,320	0.75%
2023/11/30	57.4	88.11	50.5	88.26	88.80	6.9	2,341	0.29%
2023/11/29	5	84.88	11	85.25	85.50	-6	2,140	-0.28%
2023/11/28	1	83.60	17	83.96	84.20	-16	2,145	-0.75%
2023/11/27	22.2	83.64	11	82.70	82.70	11.2	2,178	0.51%
2023/11/24	16.3	85.00	6	85.02	84.60	10.3	2,286	0.45%
2023/11/22	4.1	82.80	3	83.80	83.80	1.1	2,200	0.05%
2023/11/21	21.6	83.19	13	82.85	82.80	8.6	2,207	0.39%
2023/11/20	7	82.54	6	83.07	83.40	1	2,225	0.04%
2023/11/17	6	81.53	13.1	82.08	82.30	-7	2,218	-0.32%
2023/11/16	7.2	81.33	6	81.10	81.10	1.2	2,215	0.05%
2023/11/15	7.3	80.60	12.4	81.31	81.80	-5.1	2,218	-0.23%
2023/11/14	10.2	79.35	8	78.85	79.00	2.2	2,218	0.10%
2023/11/13	0.1	79.40	2	79.60	79.60	-1.9	2,291	-0.08%
2023/11/10	8.2	78.86	1	78.90	78.80	7.2	2,371	0.30%
2023/11/09	17.2	79.21	2	79.35	78.90	15.2	2,473	0.61%
2023/11/08	5	80.76	1	80.30	80.30	4	2,582	0.15%
2023/11/07	6	80.93	0	0.00	80.50	6	2,644	0.23%
2023/11/06	2	81.10	4	81.35	81.00	-2	2,706	-0.07%
2023/11/03	7	80.14	6	80.37	80.20	1	2,887	0.04%
2023/11/02	7	79.86	11	80.13	80.20	-4	2,942	-0.14%
2023/11/01	6.1	77.84	5.1	77.90	77.90	0.9	2,958	0.03%
2023/10/31	14	79.69	13	78.28	77.80	1	3,001	0.03%
2023/10/30	2	81.80	1	82.10	81.60	1	3,073	0.03%
2023/10/27	12	81.88	11	81.30	81.30	1	3,158	0.03%
2023/10/26	1	82.50	1	83.90	82.60	0	3,270	0.00%
2023/10/25	3	84.60	8	84.45	84.20	-5	3,322	-0.15%
2023/10/24	2	81.80	4	82.25	82.40	-2	3,358	-0.06%
2023/10/23	3	81.40	15	81.55	81.60	-12	3,420	-0.35%
2023/10/20	15	82.15	13.3	81.62	81.70	1.7	3,509	0.05%
2023/10/19	5	83.96	11	84.75	83.70	-6	3,601	-0.17%
2023/10/18	11	84.39	10	85.17	85.60	1	3,746	0.03%
2023/10/17	12	84.32	3	84.50	83.40	9	3,900	0.23%
2023/10/16	6	84.60	7	84.34	83.30	-1	4,001	-0.02%
2023/10/13	1	83.50	5	84.60	84.90	-4	4,148	-0.10%
2023/10/12	1.1	83.71	2	82.90	84.00	-1	4,315	-0.02%
2023/10/11	0	0.00	1	83.30	83.20	-1	4,405	-0.02%
2023/10/06	1	82.80	2.2	82.85	83.30	-1.2	4,553	-0.03%
2023/10/05	5.1	83.74	3.3	83.33	83.10	1.8	4,808	0.04%
2023/10/04	5	82.06	9	82.16	83.80	-4	5,144	-0.08%
2023/10/03	23	83.37	27	83.33	82.90	-4	5,183	-0.08%
2023/10/02	10	85.55	6	85.07	84.80	4	5,213	0.08%
2023/09/28	7	84.83	5	85.14	85.50	2	5,254	0.04%
2023/09/27	8	85.06	3	85.40	84.50	5	5,384	0.09%
2023/09/26	21.3	85.55	2	85.70	85.00	19.2	5,497	0.35%
2023/09/25	5.5	86.02	10.3	86.17	86.60	-4.8	5,562	-0.09%
2023/09/22	2	81.95	14	83.26	83.10	-12	5,548	-0.22%
2023/09/21	15.3	83.24	5	82.42	82.40	10.3	5,594	0.18%
2023/09/20	1	85.00	0	0.00	84.40	1	5,673	0.02%
2023/09/19	11	85.78	3.3	86.49	85.60	7.7	5,754	0.13%
2023/09/18	13	87.08	32	86.64	86.70	-19	5,810	-0.33%
2023/09/15	14.1	86.26	6.5	86.40	86.40	7.6	6,051	0.12%
2023/09/14	14.3	87.28	5	87.12	86.90	9.3	6,173	0.15%
2023/09/13	28	87.13	24	87.18	87.50	4	6,227	0.06%
2023/09/12	11	86.32	23	86.33	86.50	-12	6,296	-0.19%
2023/09/11	12	84.34	7	85.51	84.20	5	6,334	0.08%
2023/09/08	2	84.90	3	85.03	84.70	-1	6,557	-0.01%
2023/09/07	6	84.80	8	85.26	85.20	-2	6,812	-0.03%
2023/09/06	6	85.08	6	84.80	84.70	0	7,243	0.00%
2023/09/05	18.5	85.40	11	85.91	85.60	7.5	7,622	0.10%
2023/09/04	6	82.77	3	82.97	83.20	3	7,568	0.04%
2023/09/01	5	83.86	7	84.24	83.50	-2	7,591	-0.03%
2023/08/31	12	84.02	6	84.20	83.70	6	7,636	0.08%
2023/08/30	10	82.92	53.1	82.81	84.40	-43.1	7,680	-0.56%
2023/08/29	4	80.38	3	80.83	80.50	1	7,645	0.01%
2023/08/28	6	80.27	3	80.50	80.20	3	7,699	0.04%
2023/08/25	1	81.00	6	80.95	80.80	-5	7,753	-0.06%
2023/08/24	7	80.60	4.1	80.90	80.50	3	7,854	0.04%
2023/08/23	1	80.60	0	0.00	80.70	1	8,037	0.01%
2023/08/22	3	80.30	0	0.00	80.30	3	8,098	0.04%
2023/08/21	5	80.44	1	80.80	80.20	4	8,153	0.05%
2023/08/18	2	81.40	3	80.80	80.30	-1	8,174	-0.01%
2023/08/17	14	80.25	15	80.19	81.30	-1	8,228	-0.01%
2023/08/16	8	77.65	9	77.98	78.20	-1	8,189	-0.01%
2023/08/15	13	78.28	9	78.19	78.40	4	8,194	0.05%
2023/08/14	19.1	77.99	50	78.00	78.50	-30.9	8,212	-0.38%
2023/08/11	18	80.76	1.1	80.24	80.20	16.9	8,140	0.21%
2023/08/10	13	81.65	19	82.13	81.10	-6	8,148	-0.07%
2023/08/09	28.1	82.61	16.1	81.88	83.40	12	8,124	0.15%
2023/08/08	11	86.35	2	86.40	85.70	9	7,979	0.11%
2023/08/07	3	86.44	7	87.03	87.40	-4	7,986	-0.05%
2023/08/04	13.1	86.58	16	86.42	86.50	-3	8,015	-0.04%
2023/08/02	22.1	89.00	15	89.67	87.60	7.1	8,097	0.09%
2023/08/01	26	88.38	23	88.20	88.20	3	8,007	0.04%
2023/07/31	29.4	89.26	16	88.28	88.30	13.4	7,987	0.17%
2023/07/28	44.1	90.19	7.5	90.20	90.30	36.6	7,921	0.46%
2023/07/27	35.1	90.99	6	91.05	90.80	29.1	7,957	0.37%
2023/07/26	5	93.94	5.3	94.14	93.60	-0.3	8,076	0.00%
2023/07/25	24	94.19	19	94.50	94.20	5	8,096	0.06%
2023/07/24	18	95.04	11.8	94.66	94.00	6.2	8,104	0.08%
2023/07/21	34.9	97.15	21	96.97	96.50	13.9	8,127	0.17%
2023/07/20	17	98.28	19	99.15	99.30	-2	8,221	-0.02%
2023/07/19	24.2	98.51	25	98.62	97.20	-0.8	8,249	-0.01%
2023/07/18	44	101.19	47.3	99.95	99.00	-3.3	8,411	-0.04%
2023/07/17	52	102.17	59.2	101.75	101.50	-7.2	8,285	-0.09%
2023/07/14	20	99.96	47	99.94	99.80	-27	8,170	-0.33%
2023/07/13	16	99.26	29.4	99.22	98.60	-13.4	8,150	-0.16%
2023/07/12	94.5	101.66	43	100.40	98.80	51.5	8,068	0.64%
2023/07/11	72.2	100.53	75.8	100.62	101.00	-3.6	7,945	-0.04%
2023/07/10	18	96.32	11.1	96.60	96.10	6.9	7,693	0.09%
2023/07/07	15	95.51	26.9	95.51	95.50	-11.9	7,880	-0.15%
2023/07/06	15	96.93	17	97.48	96.50	-2	8,073	-0.03%
2023/07/05	49.1	98.88	71.2	99.47	97.60	-22.2	8,410	-0.26%
2023/07/04	64	99.19	48	98.54	98.10	16	8,317	0.19%
2023/07/03	77.6	98.68	54.1	99.02	99.00	23.5	8,269	0.28%
2023/06/30	13	96.85	6	97.12	97.10	7	8,280	0.08%
2023/06/29	24	96.56	25	96.85	96.60	-1	8,377	-0.01%
2023/06/28	63.2	96.20	51	95.64	95.20	12.2	8,620	0.14%
2023/06/27	45	97.04	75.1	96.76	96.10	-30	8,836	-0.34%
2023/06/26	29.1	97.71	46.1	97.91	97.30	-17	8,955	-0.19%
2023/06/21	111.5	102.14	60	101.77	99.00	51.5	9,123	0.56%	大買/
2023/06/20	35.4	98.90	36	99.35	99.80	-0.6	9,440	-0.01%
2023/06/19	25	96.97	12	97.27	97.00	13	9,743	0.13%
2023/06/16	38.4	97.91	21.2	98.06	97.00	17.2	9,932	0.17%
2023/06/15	37.3	100.41	32.5	100.33	99.60	4.8	9,969	0.05%
2023/06/14	61.6	100.43	55.5	100.20	99.50	6.1	10,122	0.06%
2023/06/13	50	103.75	40.2	103.83	103.00	9.9	10,142	0.10%
2023/06/12	131.5	103.93	81	103.92	103.00	50.5	10,296	0.49%	大買/
2023/06/09	68.2	99.32	108.8	98.45	102.00	-40.5	10,016	-0.40%	大賣/
2023/06/08	25	93.64	10.4	94.16	93.50	14.6	9,936	0.15%
2023/06/07	6	94.65	8	94.96	94.70	-2	10,232	-0.02%
2023/06/06	25	94.39	4	94.43	94.00	21	10,459	0.20%
2023/06/05	14.2	94.80	48.2	95.40	96.00	-34	10,901	-0.31%
2023/06/02	13	94.54	9.2	93.67	93.60	3.8	12,184	0.03%
2023/06/01	16.4	95.02	14	95.06	94.60	2.4	12,289	0.02%
2023/05/31	21.1	95.30	25	95.23	94.60	-3.9	12,517	-0.03%
2023/05/30	21.6	95.33	11.2	95.71	94.70	10.4	12,536	0.08%
2023/05/29	41.9	95.14	55.1	94.58	96.20	-13.2	12,592	-0.10%
2023/05/26	13	91.22	6	91.95	90.60	7	12,507	0.06%
2023/05/25	11.1	91.96	4.2	92.30	91.50	6.9	12,538	0.06%
2023/05/24	14	93.21	25	92.96	93.20	-11	12,710	-0.09%
2023/05/23	28.1	94.08	15	94.11	93.60	13.1	12,835	0.10%
2023/05/22	4	92.58	16	93.44	93.80	-12	12,875	-0.09%
2023/05/19	21	92.29	33	92.08	91.90	-12	13,267	-0.09%
2023/05/18	24.1	93.07	38.3	92.90	93.00	-14.2	13,742	-0.10%
2023/05/17	15	91.13	13	91.21	91.00	2	13,940	0.01%
2023/05/16	17.2	90.49	10	90.87	90.00	7.2	13,986	0.05%
2023/05/15	8.1	90.38	10.3	90.17	90.00	-2.2	13,996	-0.02%
2023/05/12	14	91.09	10	91.12	91.40	4	14,133	0.03%
2023/05/11	15.2	91.44	11	91.69	91.10	4.2	14,362	0.03%
2023/05/10	12.1	92.33	10	92.13	92.20	2.1	14,490	0.01%
2023/05/09	24	91.24	17	91.54	91.10	7	14,596	0.05%
2023/05/08	10	93.61	12	93.91	93.30	-2	14,581	-0.01%
2023/05/05	35	93.57	11	94.09	93.10	24	14,675	0.16%
2023/05/04	30	92.96	19	92.68	92.90	11	14,904	0.07%
2023/05/03	36	93.52	59	93.70	93.00	-23	15,361	-0.15%
2023/05/02	19.3	95.25	34.1	94.68	95.20	-14.8	15,731	-0.09%
2023/04/28	16.6	92.30	8.1	93.27	91.70	8.5	16,037	0.05%
2023/04/27	45.2	92.79	19	91.90	92.10	26.2	16,013	0.16%
2023/04/26	43.1	92.00	38	91.58	92.50	5	15,945	0.03%
2023/04/25	71.3	91.13	71.1	91.23	90.60	0.2	15,842	0.00%
2023/04/24	40.4	93.67	38.1	93.55	93.00	2.3	15,628	0.01%
2023/04/21	44	97.93	27.3	97.06	95.40	16.7	15,461	0.11%
2023/04/20	17.2	101.59	3.3	101.50	101.00	13.9	15,340	0.09%
2023/04/19	10.9	103.05	15	102.77	102.00	-4.1	15,417	-0.03%
2023/04/18	15.7	105.34	8	104.94	104.00	7.7	15,439	0.05%
2023/04/17	6.1	105.17	7	105.64	105.00	-0.9	15,476	-0.01%
2023/04/14	25	105.60	14	104.71	104.00	11	15,556	0.07%
2023/04/13	34	107.56	19.1	107.37	107.00	14.9	15,460	0.10%
2023/04/12	101.5	109.60	44	108.24	107.50	57.5	15,398	0.37%	大買/
2023/04/11	54.1	109.06	52.3	109.14	110.00	1.7	15,199	0.01%
2023/04/10	66.4	109.72	77.5	109.54	110.00	-11.1	14,998	-0.07%
2023/04/07	20	104.33	16	104.44	104.50	4	14,641	0.03%
2023/04/06	17	103.47	17	104.53	104.00	0	14,632	0.00%
2023/03/31	16	104.06	5	104.70	104.00	11	14,613	0.08%
2023/03/30	45.1	103.72	52	103.42	103.50	-6.9	14,560	-0.05%
2023/03/29	63.1	102.02	68.1	102.05	101.00	-4.9	14,503	-0.03%
2023/03/28	87.7	105.72	59.8	105.51	104.00	27.8	14,356	0.19%
2023/03/27	49	111.93	45.1	110.87	110.00	3.9	14,082	0.03%
2023/03/24	61.1	112.68	62	112.56	112.00	-0.9	13,971	-0.01%
2023/03/23	143.4	112.43	114.2	112.80	112.00	29.2	13,799	0.21%	大買/大賣/
2023/03/22	46.3	110.15	118.5	110.72	115.50	-72.3	13,314	-0.54%	大賣/
2023/03/21	61.4	107.47	38.1	106.82	105.00	23.3	12,926	0.18%
2023/03/20	34	106.88	49.3	107.12	108.00	-15.3	12,746	-0.12%
2023/03/17	40	105.04	49.4	105.96	106.50	-9.4	12,745	-0.07%
2023/03/16	43.1	103.25	49	103.49	103.00	-5.9	12,593	-0.05%
2023/03/15	94.9	109.11	80.5	108.66	107.00	14.4	12,521	0.11%
2023/03/14	20	105.55	17	104.44	104.50	3	12,311	0.02%
2023/03/13	63	105.25	61	105.04	106.50	2	12,340	0.02%
2023/03/10	58.2	105.09	43.6	105.40	103.50	14.6	12,328	0.12%
2023/03/09	42.1	109.32	63.3	109.71	110.00	-21.3	12,477	-0.17%
2023/03/08	102.4	110.68	108.6	110.69	111.50	-6.2	12,469	-0.05%	大買/大賣/
2023/03/07	230.7	108.63	206.1	108.10	109.00	24.6	12,413	0.20%	大買/大賣/
2023/03/06	3	100.27	55.5	102.43	103.50	-52.5	11,838	-0.44%
2023/03/03	59.3	94.51	71.3	94.35	94.40	-12	12,404	-0.10%
2023/03/02	20.1	91.70	7.1	91.76	91.70	13	12,570	0.10%
2023/03/01	25.1	92.84	12	92.92	91.80	13.1	12,851	0.10%
2023/02/24	17	93.62	40.1	93.73	93.60	-23.1	12,882	-0.18%
2023/02/23	11	92.42	23.4	92.68	92.20	-12.4	12,880	-0.10%
2023/02/22	83.1	91.99	60	90.32	90.90	23.1	12,988	0.18%
2023/02/21	15	95.35	11.4	95.50	94.50	3.6	12,897	0.03%
2023/02/20	27.5	94.69	32	95.00	94.60	-4.5	12,891	-0.04%
2023/02/17	68.2	94.32	76.3	94.53	95.00	-8.1	12,912	-0.06%
2023/02/16	84.9	93.12	120.1	92.75	94.60	-35.3	12,624	-0.28%	大賣/
2023/02/15	49.7	88.90	52.8	89.36	88.00	-3	12,386	-0.02%
2023/02/14	10.1	88.28	7.3	88.69	87.50	2.8	12,368	0.02%
2023/02/13	17	89.33	27	89.38	88.60	-10	12,443	-0.08%
2023/02/10	61.1	90.31	44.2	90.86	89.10	16.9	12,553	0.13%
2023/02/09	54.8	91.17	48.2	91.13	90.90	6.6	12,514	0.05%
2023/02/08	25.3	90.45	26.2	90.74	90.70	-0.9	12,414	-0.01%
2023/02/07	13	90.06	16	89.52	90.50	-3	12,392	-0.02%
2023/02/06	14.1	88.26	18	88.55	88.10	-4	12,440	-0.03%
2023/02/03	9.2	89.34	21.1	89.81	89.10	-11.9	12,639	-0.09%
2023/02/02	41.3	89.64	37.9	89.79	89.50	3.3	12,692	0.03%
2023/02/01	71.9	89.50	190.4	88.67	90.30	-118.5	12,632	-0.94%	大賣/鉅額交易
2023/01/31	46.1	86.94	70.6	87.22	88.30	-24.5	12,403	-0.20%
2023/01/30	43.3	84.59	93.5	85.00	85.30	-50.3	12,178	-0.41%
2023/01/17	23	78.97	34.1	79.45	79.30	-11.1	11,917	-0.09%
2023/01/16	6	78.52	7	78.44	78.80	-1	12,212	-0.01%
2023/01/13	10	78.45	15	77.97	77.50	-5	12,565	-0.04%
2023/01/12	11	79.04	13	78.69	77.80	-2	12,770	-0.02%
2023/01/11	21	78.74	47	78.90	78.80	-26	12,869	-0.20%
2023/01/10	28	79.29	25	79.89	79.00	3	13,023	0.02%
2023/01/09	34.2	79.35	55.4	79.25	80.00	-21.3	13,135	-0.16%
2023/01/06	43.1	77.65	33.2	77.82	77.80	9.9	13,281	0.07%
2023/01/05	43.3	77.40	34	77.54	76.70	9.2	13,519	0.07%
2023/01/04	22	77.32	27.2	76.97	77.00	-5.2	13,624	-0.04%
2023/01/03	4.1	75.17	11	74.93	75.30	-6.9	13,703	-0.05%
2022/12/30	14.1	74.74	12	74.69	74.20	2.1	14,126	0.01%
2022/12/29	9.1	73.13	10	73.66	74.60	-0.9	14,889	-0.01%
2022/12/28	14.1	74.30	8	73.79	73.70	6.1	15,868	0.04%
2022/12/27	6	75.77	13	75.82	75.50	-7	16,054	-0.04%
2022/12/26	12.3	74.80	5	75.00	74.70	7.3	16,268	0.04%
2022/12/23	23.1	74.68	14	75.01	75.30	9.1	16,481	0.05%
2022/12/22	7.1	75.21	6.1	75.46	75.30	0.9	16,613	0.01%
2022/12/21	20.1	74.68	13	74.56	74.20	7.1	16,826	0.04%
2022/12/20	44.2	75.45	22.7	76.21	74.50	21.5	16,913	0.13%
2022/12/19	13.2	77.91	2.6	77.92	77.90	10.6	17,031	0.06%
2022/12/16	24	79.25	24	79.61	79.00	0	17,151	0.00%
2022/12/15	23	81.24	18	81.18	81.40	5	17,209	0.03%
2022/12/14	31.1	80.17	33	80.41	80.60	-1.9	17,370	-0.01%
2022/12/13	28.1	79.52	18.5	79.12	78.70	9.6	17,508	0.05%
2022/12/12	17.1	79.89	17.4	79.85	79.50	-0.3	17,637	0.00%
2022/12/09	58.9	80.88	33.2	80.37	79.80	25.7	17,789	0.14%
2022/12/08	15.1	81.21	28.3	81.32	81.90	-13.2	17,970	-0.07%
2022/12/07	83.5	80.79	94.5	80.07	79.80	-11	18,154	-0.06%
2022/12/06	54.5	81.68	55.1	82.05	81.40	-0.6	18,155	0.00%
2022/12/05	43.7	83.83	42	83.69	83.50	1.7	18,273	0.01%
2022/12/02	70.1	85.51	65.9	85.48	84.60	4.2	18,370	0.02%
2022/12/01	135.1	85.13	130.8	84.93	84.60	4.3	18,456	0.02%	大買/大賣/
2022/11/30	48.2	82.33	81.1	82.32	82.60	-32.8	18,425	-0.18%
2022/11/29	96.7	82.14	73.1	81.95	81.20	23.6	18,659	0.13%
2022/11/28	267.1	81.99	231.4	82.27	82.20	35.8	18,821	0.19%	大買/大賣/
2022/11/25	138.4	79.09	226.6	79.11	80.50	-88.2	18,450	-0.48%	大買/大賣/
2022/11/24	105.4	74.37	128	74.50	76.30	-22.6	18,061	-0.13%	大買/大賣/
2022/11/23	97.6	73.79	82	73.40	73.00	15.6	17,997	0.09%
2022/11/22	85	76.58	16	76.47	76.00	69	17,967	0.38%
2022/11/21	25	78.34	43.1	78.52	78.30	-18.1	18,649	-0.10%
2022/11/18	68	78.23	37	78.75	77.10	31	19,544	0.16%
2022/11/17	18	77.86	45	78.22	78.40	-27	19,617	-0.14%
2022/11/16	37	77.24	28	77.58	77.00	9	19,635	0.05%
2022/11/15	42	76.82	20.3	77.15	77.00	21.8	19,744	0.11%
2022/11/14	35	75.91	28.5	75.94	77.20	6.5	19,968	0.03%
2022/11/11	83.3	76.89	60	77.75	75.20	23.3	19,955	0.12%
2022/11/10	98.1	76.87	50	76.62	75.70	48.1	19,829	0.24%
2022/11/09	28	77.79	24.1	78.02	78.10	3.9	19,936	0.02%
2022/11/08	32	78.03	27	78.57	76.50	5	19,924	0.03%
2022/11/07	24.2	77.66	14	77.96	77.50	10.2	19,859	0.05%
2022/11/04	39	77.07	43	77.43	77.60	-4	19,985	-0.02%
2022/11/03	31	76.44	45	76.60	77.20	-14	20,068	-0.07%
2022/11/02	47	76.02	67	76.35	76.40	-20	20,064	-0.10%
2022/11/01	90	75.70	85	75.81	75.00	5	19,958	0.03%
2022/10/31	72	75.08	53	75.23	75.00	19	19,861	0.10%
2022/10/28	49	74.14	64	74.45	74.40	-15	20,090	-0.07%
2022/10/27	70	72.40	98	72.64	74.20	-28	20,228	-0.14%
2022/10/26	90.1	71.25	78	70.36	69.60	12.1	20,115	0.06%
2022/10/25	39.1	72.69	42	72.72	71.50	-2.9	19,950	-0.01%
2022/10/24	85.8	74.46	73	74.54	73.60	12.8	19,839	0.06%
2022/10/21	96.1	72.69	130	72.80	72.20	-33.9	19,616	-0.17%	大賣/
2022/10/20	70.1	70.03	79.3	69.55	70.60	-9.2	19,332	-0.05%
2022/10/19	20.3	70.81	13	70.25	70.00	7.3	19,185	0.04%
2022/10/18	111.2	71.51	74	71.55	70.70	37.2	19,100	0.19%	大買/
2022/10/17	73.1	70.87	59	71.10	72.00	14.1	19,008	0.07%
2022/10/14	56.1	73.96	81	74.23	74.00	-24.9	18,966	-0.13%
2022/10/13	94.3	71.71	78	71.13	69.70	16.3	18,974	0.09%
2022/10/12	36	74.03	54	74.50	75.00	-18	18,989	-0.09%
2022/10/11	62.4	73.77	73.4	73.70	73.40	-11	18,950	-0.06%
2022/10/07	164.2	75.49	160	75.40	75.40	4.2	18,894	0.02%	大買/大賣/
2022/10/06	198.4	74.19	250	74.52	76.80	-51.6	18,693	-0.28%	大買/大賣/
2022/10/05	289.4	77.20	128	77.29	74.30	161.4	18,224	0.89%	大買/大賣/鉅額交易
2022/10/04	77.1	82.75	64	82.77	82.50	13.1	17,473	0.07%
2022/10/03	84.3	82.56	82	82.36	81.20	2.3	17,672	0.01%
2022/09/30	53.2	80.56	53.1	80.53	83.00	0.2	17,865	0.00%
2022/09/29	27.1	80.36	66	80.32	79.60	-38.9	17,877	-0.22%
2022/09/28	82.3	80.27	61	79.23	77.50	21.3	17,890	0.12%
2022/09/27	39.1	81.13	47	80.84	82.50	-7.9	17,924	-0.04%
2022/09/26	85.4	82.09	64.3	81.41	80.00	21.1	18,114	0.12%
2022/09/23	43	87.27	31.3	87.43	86.00	11.7	18,363	0.06%
2022/09/22	42	87.95	50	87.97	88.50	-8	18,579	-0.04%
2022/09/21	70.1	87.90	54	88.26	86.60	16.1	18,863	0.09%
2022/09/20	39.2	88.83	31	88.94	89.50	8.2	18,796	0.04%
2022/09/19	31	86.53	65.1	86.76	87.40	-34.1	18,821	-0.18%
2022/09/16	55.4	86.38	38	86.36	84.80	17.4	18,763	0.09%
2022/09/15	81	90.24	78	89.63	87.90	3	18,640	0.02%
2022/09/14	66	87.68	63	88.35	89.70	3	18,407	0.02%
2022/09/13	86.4	89.23	75.2	89.18	88.30	11.3	18,264	0.06%
2022/09/12	97.4	90.22	72	90.13	89.50	25.4	18,246	0.14%
2022/09/08	78	89.29	100.1	89.84	91.00	-22.1	18,134	-0.12%
2022/09/07	111.1	88.19	89.1	88.46	87.50	22	18,053	0.12%	大買/
2022/09/06	112.1	91.62	112.8	91.77	91.60	-0.7	17,892	0.00%	大買/大賣/
2022/09/05	157.2	96.01	131	96.00	94.50	26.2	17,786	0.15%	大買/大賣/
2022/09/02	127	94.50	142.1	94.71	95.30	-15.1	17,609	-0.09%	大買/大賣/
2022/09/01	106.1	92.39	92.6	92.38	91.70	13.5	17,213	0.08%	大買/
2022/08/31	94	94.03	104	94.51	95.50	-10	17,043	-0.06%	大賣/
2022/08/30	101.1	93.07	104	92.94	92.50	-3	17,097	-0.02%	大買/大賣/
2022/08/29	74.1	91.76	55.1	91.82	90.90	19	17,066	0.11%
2022/08/26	201	93.73	241.1	93.85	95.50	-40.1	17,160	-0.23%	大買/大賣/
2022/08/25	182	90.06	230.3	90.59	89.70	-48.3	16,701	-0.29%	大買/大賣/
2022/08/24	50	84.99	69	84.77	84.40	-19	15,928	-0.12%
2022/08/23	37	87.41	45	87.30	87.10	-8	15,808	-0.05%
2022/08/22	48.1	87.80	71	87.96	88.00	-22.9	15,853	-0.14%
2022/08/19	84.2	86.26	112	86.89	86.70	-27.8	15,739	-0.18%	大賣/
2022/08/18	45	83.45	56	83.60	84.30	-11	15,621	-0.07%
2022/08/17	33.1	84.18	42	83.83	82.30	-8.9	15,682	-0.06%
2022/08/16	72	84.11	96.7	84.16	84.30	-24.7	15,606	-0.16%
2022/08/15	42.1	81.40	46	81.73	81.70	-3.9	15,326	-0.03%
2022/08/12	24	80.53	48.3	80.59	80.80	-24.3	15,375	-0.16%
2022/08/11	90	80.43	94	80.51	80.20	-4	15,485	-0.03%
2022/08/10	73.2	79.82	69.2	79.89	80.50	4.1	15,481	0.03%
2022/08/09	31.9	78.03	49.1	78.15	78.40	-17.1	15,537	-0.11%
2022/08/08	27.2	75.82	23.2	75.58	76.50	4	15,929	0.02%
2022/08/05	75.2	74.81	76	74.64	75.30	-0.8	16,352	0.00%
2022/08/04	125.1	71.96	158.2	71.56	74.50	-33.1	16,567	-0.20%	大買/大賣/
2022/08/03	108.1	72.91	72.1	72.27	70.60	36	16,597	0.22%	大買/
2022/08/02	48.3	78.06	29	77.62	77.50	19.3	16,489	0.12%
2022/08/01	33	80.48	34.2	80.65	80.80	-1.2	16,489	-0.01%
2022/07/29	26.5	79.78	64.2	79.77	80.50	-37.7	16,575	-0.23%
2022/07/28	31.3	78.99	23.5	78.97	77.80	7.8	17,244	0.05%
2022/07/27	33.2	80.35	33.1	80.20	80.50	0.1	17,397	0.00%
2022/07/26	19.3	80.89	30.3	80.77	80.10	-11	17,464	-0.06%
2022/07/25	22.3	81.35	17.3	81.29	81.20	5	17,446	0.03%
2022/07/22	44	81.45	27.2	81.32	81.00	16.8	17,530	0.10%
2022/07/21	57	80.40	77	80.50	81.40	-20	17,547	-0.11%
2022/07/20	109.2	80.58	91.6	80.53	80.40	17.5	17,436	0.10%	大買/
2022/07/19	60.1	78.68	71.4	78.65	78.30	-11.3	17,307	-0.07%
2022/07/18	54.4	75.91	55	75.82	76.50	-0.7	17,109	0.00%
2022/07/15	58	75.65	56.1	75.63	75.70	1.9	17,313	0.01%
2022/07/14	107.8	74.55	125.6	74.63	75.50	-17.8	17,370	-0.10%	大買/大賣/
2022/07/13	121.2	74.43	101	73.99	72.90	20.1	17,232	0.12%	大買/大賣/
2022/07/12	63.1	70.78	79.1	71.11	71.50	-15.9	17,024	-0.09%
2022/07/11	195.6	72.39	146	72.31	72.10	49.6	17,029	0.29%	大買/大賣/
2022/07/08	84.2	68.24	163.1	69.16	70.90	-79	16,858	-0.47%	大賣/
2022/07/07	74.1	63.12	87	63.18	64.50	-12.9	16,588	-0.08%
2022/07/06	59	62.26	35	61.95	60.90	24	16,532	0.15%
2022/07/05	87.2	62.71	79	62.89	64.70	8.2	16,582	0.05%
2022/07/04	149.1	62.51	106.3	62.11	62.00	42.8	16,523	0.26%	大買/大賣/
2022/07/01	156.2	66.82	175	66.55	64.10	-18.8	16,602	-0.11%	大買/大賣/
2022/06/30	92.9	72.83	98.4	72.75	71.10	-5.6	16,349	-0.03%
2022/06/29	99.4	79.69	120.3	79.07	78.90	-20.9	16,293	-0.13%	大賣/
2022/06/28	59.4	84.59	60.2	84.19	84.20	-0.8	16,494	0.00%
2022/06/27	62.1	85.53	58	85.49	86.00	4.1	17,864	0.02%
2022/06/24	54	82.06	43.4	82.04	82.30	10.6	18,257	0.06%
2022/06/23	29	79.83	30.3	80.41	80.80	-1.3	18,721	-0.01%
2022/06/22	37.1	80.63	24	80.37	79.60	13.1	19,474	0.07%
2022/06/21	51	81.33	41	81.02	82.80	10	19,674	0.05%
2022/06/20	58.1	80.41	48.1	80.07	78.80	10	19,738	0.05%
2022/06/17	62.2	81.36	54	81.87	83.00	8.2	19,699	0.04%
2022/06/16	48.2	84.54	40	84.63	81.10	8.2	19,870	0.04%
2022/06/15	35.7	86.83	23.3	87.00	85.10	12.4	20,269	0.06%
2022/06/14	97.4	86.18	81.1	86.52	87.10	16.3	20,458	0.08%
2022/06/13	76.1	87.81	106.5	87.95	87.30	-30.4	20,206	-0.15%	大賣/
2022/06/10	61.5	87.64	47.2	87.55	88.50	14.3	19,935	0.07%
2022/06/09	71.1	87.74	82.3	87.71	87.30	-11.2	19,737	-0.06%
2022/06/08	117.4	87.82	85.6	87.73	86.50	31.8	19,504	0.16%	大買/
2022/06/07	61.2	87.10	93.4	87.35	87.90	-32.3	19,104	-0.17%
2022/06/06	117.5	86.37	93.1	85.95	85.70	24.4	18,765	0.13%	大買/
2022/06/02	77.3	85.95	128.1	86.16	86.10	-50.8	18,378	-0.28%	大賣/
2022/06/01	44.1	84.71	59.1	84.81	83.80	-14.9	17,994	-0.08%
2022/05/31	28.1	83.05	36	83.45	83.50	-8	17,767	-0.04%
2022/05/30	67	81.19	79	81.88	82.50	-12	17,644	-0.07%
2022/05/27	72	78.93	71.5	78.80	78.70	0.6	17,448	0.00%
2022/05/26	53.5	80.07	46.1	79.21	78.00	7.4	17,330	0.04%
2022/05/25	63.1	80.61	44.1	81.22	81.70	19	17,091	0.11%
2022/05/24	30	82.87	35	81.70	81.00	-5	16,961	-0.03%
2022/05/23	25	84.09	22	83.49	83.00	3	16,866	0.02%
2022/05/20	51.1	83.97	65	84.18	84.00	-14	16,821	-0.08%
2022/05/19	71	81.67	44.1	82.31	83.50	26.9	16,806	0.16%
2022/05/18	81	85.30	65.3	84.72	84.20	15.7	16,616	0.09%
2022/05/17	76.2	85.86	71	85.82	86.20	5.2	16,414	0.03%
2022/05/16	162.1	86.73	108.2	87.43	85.00	53.9	16,157	0.33%	大買/大賣/
2022/05/13	90.2	85.69	182.2	85.48	87.30	-92	15,645	-0.59%	大賣/
2022/05/12	124	84.58	105	84.17	80.40	19	15,209	0.12%	大買/大賣/
2022/05/11	132.1	86.06	146	85.86	85.30	-13.9	14,870	-0.09%	大買/大賣/
2022/05/10	33	82.11	44.1	82.34	85.20	-11.1	14,480	-0.08%
2022/05/09	39	81.74	52	81.27	81.10	-13	14,362	-0.09%
2022/05/06	42.4	82.16	30.1	82.12	82.00	12.3	14,360	0.09%
2022/05/05	238.1	87.18	206.4	87.25	85.10	31.7	14,232	0.22%	大買/大賣/
2022/05/04	83.1	83.06	91.1	82.93	84.80	-7.9	13,475	-0.06%
2022/05/03	64.1	80.47	86.1	80.58	80.70	-22	13,252	-0.17%
2022/04/29	27	78.25	19.1	79.26	77.50	7.9	13,126	0.06%
2022/04/28	31.1	78.47	37	77.76	77.30	-5.9	13,094	-0.05%
2022/04/27	50	78.77	41	78.05	80.30	9	12,991	0.07%
2022/04/26	38	80.43	55.2	80.30	80.00	-17.2	12,879	-0.13%
2022/04/25	38	79.39	62.5	79.99	79.00	-24.5	12,807	-0.19%
2022/04/22	54.7	84.92	49.2	84.52	83.40	5.5	12,705	0.04%
2022/04/21	104	85.90	67.2	85.78	84.20	36.8	12,629	0.29%	大買/
2022/04/20	41.2	83.41	62.1	83.55	84.70	-21	12,311	-0.17%
2022/04/19	39	81.96	51	82.20	80.60	-12	12,139	-0.10%
2022/04/18	10.1	78.12	22	79.30	80.10	-11.9	12,088	-0.10%
2022/04/15	94.1	79.83	58	81.21	79.10	36.1	12,056	0.30%
2022/04/14	36	81.91	55.3	82.30	83.00	-19.3	11,981	-0.16%
2022/04/13	129	79.82	134	79.10	79.90	-5	11,840	-0.04%	大買/大賣/
2022/04/12	54	79.74	54.1	79.88	79.40	-0.1	11,767	0.00%
2022/04/11	67.3	80.47	56.1	80.65	79.20	11.2	11,731	0.10%
2022/04/08	57.2	82.45	56	82.53	83.00	1.2	11,552	0.01%
2022/04/07	115.2	84.63	99.2	83.11	81.30	16	11,354	0.14%	大買/
2022/04/06	53.1	85.86	33	86.08	87.00	20.1	10,952	0.18%
2022/04/01	75	85.59	52	85.39	87.40	23	10,763	0.21%
2022/03/31	159	87.08	196	86.97	86.50	-37	10,500	-0.35%	大買/大賣/
2022/03/30	447.1	90.15	444.2	89.88	85.10	3	10,152	0.03%	大買/大賣/
2022/03/29	159.8	87.97	140.5	88.02	86.90	19.3	8,872	0.22%	大買/大賣/
2022/03/28	149.1	86.07	157.7	86.44	88.00	-8.7	8,344	-0.10%	大買/大賣/
2022/03/25	244.5	85.15	304	85.15	85.00	-59.5	8,081	-0.74%	大買/大賣/
2022/03/24	47.2	81.97	92.1	81.79	82.70	-44.9	7,595	-0.59%
2022/03/23	28	80.44	23.1	80.42	80.20	4.9	7,494	0.07%
2022/03/22	28.2	79.59	32.3	79.45	80.10	-4	7,369	-0.05%
2022/03/21	130.1	80.93	93.1	80.64	80.40	37	7,280	0.51%	大買/
2022/03/18	239.1	79.22	275.2	79.30	81.00	-36.1	6,995	-0.52%	大買/大賣/
2022/03/17	47.1	75.24	104.7	76.39	77.50	-57.6	6,435	-0.89%	大賣/
2022/03/16	45.1	71.64	52	71.37	70.50	-6.9	6,070	-0.11%
2022/03/15	22	70.51	12	70.69	69.80	10	6,006	0.17%
2022/03/14	4	70.63	25.1	71.39	71.60	-21.1	6,020	-0.35%
2022/03/11	2	69.85	3	70.03	70.00	-1	6,127	-0.02%
2022/03/10	1	69.00	15	69.58	69.80	-14	6,206	-0.23%
2022/03/09	5	67.34	5	66.96	67.30	0	6,373	0.00%
2022/03/08	12	66.67	8	67.16	66.10	4	6,511	0.06%
2022/03/07	18	67.84	21	68.08	68.00	-3	6,584	-0.05%
2022/03/04	5	71.12	6	71.57	71.00	-1	6,692	-0.01%
2022/03/03	9	71.80	19	71.83	71.80	-10	6,869	-0.15%
2022/03/02	9	70.14	3	70.03	70.80	6	6,995	0.09%
2022/03/01	2	70.05	12	69.43	70.00	-10	7,070	-0.14%
2022/02/25	6.1	68.07	5	68.66	67.90	1.1	7,184	0.01%
2022/02/24	20.1	67.91	22	67.35	67.30	-1.9	7,353	-0.03%
2022/02/23	2	69.80	1	70.50	70.30	1	7,489	0.01%
2022/02/22	21.1	69.99	19.5	69.68	69.60	1.6	8,067	0.02%
2022/02/21	61.1	73.83	43	73.83	72.00	18.1	8,202	0.22%
2022/02/18	17.1	74.71	10	74.84	74.90	7.1	8,234	0.09%
2022/02/17	6	75.05	13	74.81	75.00	-7	8,506	-0.08%
2022/02/16	7.5	74.78	8	74.95	74.20	-0.5	8,716	-0.01%
2022/02/15	13	74.06	7	74.10	73.50	6	8,962	0.07%
2022/02/14	27	74.24	13	74.19	73.70	14	9,171	0.15%
2022/02/11	18.1	75.20	21	75.17	74.60	-2.9	9,339	-0.03%
2022/02/10	5	74.54	5	74.62	74.10	0	9,646	0.00%
2022/02/09	13	74.40	14.1	74.37	74.90	-1.1	10,150	-0.01%
2022/02/08	110	73.03	116.5	72.47	73.10	-6.5	10,373	-0.06%	大買/大賣/
2022/02/07	5	69.18	12	67.83	69.50	-7	10,794	-0.06%
2022/01/26	10	67.44	5	67.78	67.50	5	11,651	0.04%
2022/01/25	6	68.75	10	69.16	67.40	-4	13,250	-0.03%
2022/01/24	17	68.16	19	68.78	69.60	-2	13,889	-0.01%
2022/01/21	21	70.02	22	69.40	68.80	-1	14,547	-0.01%
2022/01/20	5	70.70	15	70.67	71.70	-10	14,836	-0.07%
2022/01/19	4	70.68	6	70.73	70.40	-2	15,228	-0.01%
2022/01/18	11	70.90	3	70.73	70.60	8	15,712	0.05%
2022/01/17	12.1	69.66	6.1	69.80	70.50	6	16,133	0.04%
2022/01/14	11	67.60	19	67.08	68.80	-8	16,872	-0.05%
2022/01/13	19.3	68.36	16.1	68.02	67.80	3.3	18,004	0.02%
2022/01/12	46.1	68.61	49	69.01	69.30	-3	18,680	-0.02%
2022/01/11	20.3	69.79	20	69.64	69.30	0.3	19,714	0.00%
2022/01/10	16.6	70.61	19	70.98	71.00	-2.4	20,336	-0.01%
2022/01/07	45.1	72.09	39.3	71.84	70.90	5.9	20,476	0.03%
2022/01/06	29	75.28	25.1	75.28	75.10	3.9	20,452	0.02%
2022/01/05	32	78.37	34.3	78.12	77.40	-2.3	20,554	-0.01%
2022/01/04	43.1	80.69	70	80.67	79.80	-26.9	20,676	-0.13%
2022/01/03	30	79.54	28	79.33	79.40	2	20,793	0.01%
2021/12/30	26	78.78	149.1	78.67	78.60	-123.1	20,844	-0.59%	大賣/鉅額交易
2021/12/29	19	78.37	21	78.20	78.20	-2	20,889	-0.01%
2021/12/28	18	78.97	18	78.83	78.40	0	20,964	0.00%
2021/12/27	26.1	78.86	17	78.91	78.30	9.1	21,037	0.04%
2021/12/24	118.3	80.98	107	80.55	78.90	11.3	21,060	0.05%	大買/大賣/
2021/12/23	53	81.66	50.1	81.33	81.90	3	20,859	0.01%
2021/12/22	21	80.70	13.1	80.89	80.10	8	20,690	0.04%
2021/12/21	102.2	81.75	104.2	81.70	80.50	-2	20,637	-0.01%	大買/大賣/
2021/12/20	146.5	80.73	143.6	80.94	81.20	2.9	20,361	0.01%	大買/大賣/
2021/12/17	78.1	78.33	62.1	78.01	79.10	16	20,033	0.08%
2021/12/16	50	76.49	43	76.53	76.80	7	19,849	0.04%
2021/12/15	48	74.43	49	74.85	74.70	-1	19,824	-0.01%
2021/12/14	76.1	76.10	66	74.78	74.30	10.1	19,865	0.05%
2021/12/13	69.4	77.05	73.1	77.43	77.60	-3.8	19,910	-0.02%
2021/12/10	25	76.46	31	76.84	76.80	-6	19,926	-0.03%
2021/12/09	62	76.90	55	76.31	76.10	7	19,940	0.04%
2021/12/08	29.2	76.87	20.4	77.08	76.90	8.8	20,136	0.04%
2021/12/07	90.2	77.89	91	76.38	76.10	-0.8	20,292	0.00%
2021/12/06	41	77.46	43	77.95	78.30	-2	20,271	-0.01%
2021/12/03	109.7	76.83	127.1	77.30	77.50	-17.4	20,361	-0.09%	大買/大賣/
2021/12/02	102	76.37	65.2	75.23	75.00	36.8	20,358	0.18%	大買/
2021/12/01	70	76.85	73	76.90	76.90	-3	20,366	-0.01%
2021/11/30	87.2	78.38	66.2	77.73	77.30	21	20,478	0.10%
2021/11/29	84.1	75.59	112	76.62	77.60	-27.9	20,598	-0.14%	大賣/
2021/11/26	97	77.20	91.2	76.38	76.50	5.8	20,615	0.03%
2021/11/25	57	79.76	61	78.69	78.30	-4	20,637	-0.02%
2021/11/24	73.3	79.40	69.7	78.92	78.90	3.6	20,597	0.02%
2021/11/23	89.1	81.42	108.5	79.81	78.80	-19.5	20,591	-0.09%	大賣/
2021/11/22	148.5	82.01	62.4	81.51	81.20	86.1	20,602	0.42%	大買/
2021/11/19	180.7	82.94	147.2	83.03	82.80	33.5	20,706	0.16%	大買/大賣/
2021/11/18	93.2	81.31	70.1	81.28	80.90	23.1	20,386	0.11%
2021/11/17	73.1	80.15	55	80.20	80.00	18.1	20,482	0.09%
2021/11/16	88.3	79.54	109.2	79.31	78.00	-20.8	20,495	-0.10%	大賣/
2021/11/15	84.3	81.73	57.1	82.01	81.10	27.3	20,416	0.13%
2021/11/12	91.1	83.20	85.1	83.21	82.70	6	20,441	0.03%
2021/11/11	43.5	81.44	43.2	81.48	81.30	0.3	20,341	0.00%
2021/11/10	55.6	79.57	72.5	79.77	81.10	-17	20,252	-0.08%
2021/11/09	110.2	80.28	146.2	80.29	79.90	-36	20,149	-0.18%	大買/大賣/
2021/11/08	204.2	83.56	203.3	81.71	80.20	1	19,853	0.00%	大買/大賣/
2021/11/05	130.1	87.10	131.1	87.33	88.10	-1	19,486	0.00%	大買/大賣/
2021/11/04	168	87.11	167	87.48	85.90	1	19,319	0.01%	大買/大賣/
2021/11/03	250.2	87.04	240.8	86.93	88.00	9.4	18,964	0.05%	大買/大賣/
2021/11/02	509.9	89.53	400.8	88.95	85.30	109.1	18,323	0.60%	大買/大賣/鉅額交易
2021/11/01	120	86.88	157	87.16	89.30	-37	16,847	-0.22%	大買/大賣/
2021/10/29	236.3	81.97	225.6	82.20	81.20	10.6	16,846	0.06%	大買/大賣/
2021/10/28	139.1	80.45	121	80.33	79.80	18.1	16,505	0.11%	大買/大賣/
2021/10/27	90.5	79.80	119.1	79.84	80.90	-28.5	16,351	-0.17%	大賣/
2021/10/26	173.2	80.17	124.4	79.93	77.70	48.8	16,176	0.30%	大買/大賣/
2021/10/25	101.3	80.09	152.1	80.11	79.70	-50.8	15,891	-0.32%	大買/大賣/
2021/10/22	228	78.58	210	78.49	78.80	18	15,795	0.11%	大買/大賣/
2021/10/21	316.8	79.23	342	78.92	78.80	-25.2	15,412	-0.16%	大買/大賣/
2021/10/20	201.1	75.45	208.5	75.42	75.40	-7.4	14,730	-0.05%	大買/大賣/
2021/10/19	350.1	73.86	306.3	74.02	75.00	43.8	14,747	0.30%	大買/大賣/
2021/10/18	177.2	69.38	224.6	69.28	70.70	-47.4	14,411	-0.33%	大買/大賣/
2021/10/15	60.1	65.14	55.2	65.30	65.80	5	14,578	0.03%
2021/10/14	33	62.45	65	62.48	63.50	-32	15,815	-0.20%
2021/10/13	80	62.84	52.3	62.33	60.20	27.7	16,257	0.17%
2021/10/12	78	65.44	66	65.84	65.50	12	16,739	0.07%
2021/10/08	107.8	64.90	74.2	64.88	65.00	33.6	17,376	0.19%	大買/
2021/10/07	10	62.05	36	62.39	63.50	-26	17,904	-0.15%
2021/10/06	27.2	60.01	8	59.99	59.20	19.2	18,922	0.10%
2021/10/05	18.1	58.99	17	59.94	60.30	1.1	19,696	0.01%
2021/10/04	17.1	58.65	34.3	58.98	57.30	-17.2	20,454	-0.08%
2021/10/01	29	62.19	33	61.34	60.90	-4	21,353	-0.02%
2021/09/30	20	63.10	27	63.09	64.80	-7	22,208	-0.03%
2021/09/29	19.1	61.82	23	61.58	61.00	-4	22,995	-0.02%
2021/09/28	15.6	64.56	14	64.39	63.80	1.5	23,337	0.01%
2021/09/27	20	65.54	12	65.61	65.50	8	23,859	0.03%
2021/09/24	18.1	65.10	12	64.91	65.00	6	24,182	0.02%
2021/09/23	8.1	64.02	7	64.33	64.50	1.1	24,686	0.00%
2021/09/22	13	63.18	19.1	63.20	63.20	-6.1	25,138	-0.02%
2021/09/17	37	64.32	39	64.20	65.40	-2	25,646	-0.01%
2021/09/16	38.2	64.10	34	64.08	64.00	4.2	26,363	0.02%
2021/09/15	43.1	65.12	63.1	64.86	64.60	-20	26,693	-0.07%
2021/09/14	29.1	67.00	33.1	66.87	66.70	-4	26,858	-0.02%
2021/09/13	99.1	67.53	66	67.11	66.80	33.1	26,968	0.12%
2021/09/10	51.1	65.79	40.6	66.14	66.00	10.5	26,885	0.04%
2021/09/09	22.1	65.90	30	65.53	67.00	-7.9	26,926	-0.03%
2021/09/08	27.1	65.59	36	64.81	63.90	-8.9	26,890	-0.03%
2021/09/07	38	66.49	53	66.37	68.00	-15	26,801	-0.06%
2021/09/06	39.1	68.68	33	68.16	67.10	6.1	26,727	0.02%
2021/09/03	64.1	69.23	58	69.47	69.40	6.1	26,587	0.02%
2021/09/02	108	69.66	97	70.01	69.00	11	26,369	0.04%	大買/
2021/09/01	49	72.75	41.6	72.80	72.20	7.5	26,128	0.03%
2021/08/31	44.1	73.88	80	74.05	73.80	-35.9	25,922	-0.14%
2021/08/30	20	75.40	19	75.05	75.40	1	25,744	0.00%
2021/08/27	45.1	75.23	35	75.18	75.00	10.1	25,699	0.04%
2021/08/26	35.3	77.35	63	77.29	75.50	-27.7	25,587	-0.11%
2021/08/25	84	78.01	66	78.09	77.70	18	25,447	0.07%
2021/08/24	142	79.71	147.1	78.59	76.80	-5.1	25,198	-0.02%	大買/大賣/
2021/08/23	63.1	78.68	27.1	78.46	80.70	36	24,957	0.14%
2021/08/20	33	72.92	34	73.84	74.30	-1	24,687	0.00%
2021/08/19	61.1	73.27	50.1	73.15	70.00	11	24,490	0.04%
2021/08/18	146	70.34	148.2	70.14	74.10	-2.2	24,286	-0.01%	大買/大賣/
2021/08/17	72.2	71.50	66	69.61	69.00	6.2	24,074	0.03%
2021/08/16	47	73.19	71.1	73.08	74.00	-24.1	23,924	-0.10%
2021/08/13	56	75.89	54.1	74.83	73.40	1.9	23,792	0.01%
2021/08/12	27	76.31	35	76.63	76.60	-8	23,655	-0.03%
2021/08/11	55	76.61	36	76.53	75.50	19	23,623	0.08%
2021/08/10	32.1	78.74	37.2	78.37	77.80	-5.1	23,485	-0.02%
2021/08/09	63	81.10	74.4	79.71	79.20	-11.4	23,359	-0.05%
2021/08/06	110	84.03	63.8	84.58	84.70	46.3	23,156	0.20%	大買/
2021/08/05	106.2	84.03	81	83.87	83.40	25.2	22,945	0.11%	大買/
2021/08/04	216.4	86.67	167.1	86.37	85.00	49.4	22,875	0.22%	大買/大賣/
2021/08/03	91.1	83.83	102	83.99	85.30	-11	22,243	-0.05%	大賣/
2021/08/02	83.2	80.61	74.1	80.73	80.00	9.1	21,897	0.04%
2021/07/30	71.7	79.85	77	80.84	80.30	-5.3	21,732	-0.02%
2021/07/29	51	77.87	47	78.06	79.40	4	21,531	0.02%
2021/07/28	156.1	75.28	222.6	75.72	76.80	-66.5	21,324	-0.31%	大買/大賣/
2021/07/27	167.1	83.31	266	82.41	79.80	-98.9	21,054	-0.47%	大買/大賣/
2021/07/26	188	85.65	183.1	85.86	84.50	4.9	20,746	0.02%	大買/大賣/
2021/07/23	268.2	87.94	197.6	88.13	85.60	70.5	20,327	0.35%	大買/大賣/
2021/07/22	219.4	91.08	218.6	91.18	90.20	0.8	19,619	0.00%	大買/大賣/
2021/07/21	441.8	91.57	469.6	90.76	87.00	-27.8	18,911	-0.15%	大買/大賣/
2021/07/20	565.3	89.75	523.1	89.96	90.40	42.3	18,096	0.23%	大買/大賣/
2021/07/19	212.6	84.07	296.2	84.27	85.10	-83.6	16,737	-0.50%	大買/大賣/
2021/07/16	281.7	85.44	253.3	85.96	83.60	28.4	16,225	0.17%	大買/大賣/
2021/07/15	258	84.23	233.4	84.71	87.40	24.6	15,577	0.16%	大買/大賣/
2021/07/14	283.2	86.39	197.6	85.09	82.80	85.6	14,810	0.58%	大買/大賣/
2021/07/13	422.3	98.66	338.9	97.83	90.00	83.4	14,018	0.59%	大買/大賣/
2021/07/12	369.8	95.37	318.5	96.26	97.70	51.3	12,898	0.40%	大買/大賣/
2021/07/09	260.1	90.07	311.1	89.42	90.60	-51.1	12,061	-0.42%	大買/大賣/
2021/07/08	360.4	87.69	296.3	87.72	86.50	64	11,259	0.57%	大買/大賣/
2021/07/07	260.2	82.01	374.3	82.44	83.90	-114.1	10,270	-1.11%	大買/大賣/鉅額交易
2021/07/06	326.3	76.53	302.8	76.89	76.30	23.5	9,445	0.25%	大買/大賣/
2021/07/05	103	73.38	105.7	73.87	75.00	-2.7	8,684	-0.03%	大買/大賣/
2021/07/02	102.1	66.40	116.1	66.10	68.20	-14	8,356	-0.17%	大買/大賣/
2021/07/01	98.2	63.70	57.1	63.99	62.00	41	7,804	0.53%
2021/06/30	76	66.86	108.5	66.80	67.10	-32.5	7,506	-0.43%	大賣/
2021/06/29	161.8	65.23	68.2	65.31	64.00	93.6	6,969	1.34%	大買/
2021/06/28	61	63.38	109	63.65	64.30	-48	6,481	-0.74%	大賣/
2021/06/25	181	61.52	160.1	62.10	61.00	20.9	5,976	0.35%	大買/大賣/
2021/06/24	159	58.99	155.1	59.68	59.90	3.9	5,284	0.07%	大買/大賣/
2021/06/23	54	56.42	74.1	57.08	57.90	-20.1	4,863	-0.41%
2021/06/22	42.1	55.35	32	55.24	54.50	10.1	4,631	0.22%
2021/06/21	54.2	55.32	61	54.50	53.70	-6.8	4,497	-0.15%
2021/06/18	107	54.54	140	56.06	56.50	-33	4,504	-0.73%	大買/大賣/
2021/06/17	62	54.22	81	53.62	54.10	-19	4,336	-0.44%
2021/06/16	14.5	53.22	15	53.14	53.30	-0.5	4,278	-0.01%
2021/06/15	38	51.54	33	51.76	53.40	5	4,218	0.12%
2021/06/11	21	49.61	6	49.94	49.60	15	4,177	0.36%
2021/06/10	2.2	49.08	4	48.90	48.90	-1.9	4,321	-0.04%
2021/06/09	7.1	49.22	9	49.46	48.75	-2	4,387	-0.04%
2021/06/08	5.1	49.15	5	48.95	49.20	0.1	4,374	0.00%
2021/06/07	13	48.15	1	48.10	48.10	12	4,383	0.27%
2021/06/04	3	48.65	5	48.83	48.70	-2	4,397	-0.05%
2021/06/03	5	48.93	40	48.41	49.40	-35	4,415	-0.79%
2021/06/02	36	49.53	13.5	49.00	48.70	22.5	4,435	0.51%
2021/06/01	36.5	49.98	15	50.27	49.80	21.5	4,423	0.49%
2021/05/31	3	48.10	12	48.68	49.50	-9	4,394	-0.20%
2021/05/28	12	47.62	9	47.94	48.00	3	4,408	0.07%
2021/05/27	2	46.55	15	46.34	46.35	-13	4,421	-0.29%
2021/05/26	29.1	46.38	4	46.61	46.20	25.1	4,445	0.56%
2021/05/25	6	46.56	8	46.66	45.95	-2	4,555	-0.04%
2021/05/24	5	43.73	6	44.64	44.70	-1	4,661	-0.02%
2021/05/21	4	43.54	3	44.08	43.30	1	4,790	0.02%
2021/05/20	13	43.64	0	0.00	43.30	13	4,975	0.26%
2021/05/19	5.3	43.22	5	43.72	44.35	0.3	5,303	0.01%
2021/05/18	3	40.80	12	41.29	42.10	-9	5,286	-0.17%
2021/05/17	16	39.01	12.1	39.73	38.60	3.9	5,279	0.07%
2021/05/14	5	43.28	3	43.47	42.80	2	5,230	0.04%
2021/05/13	2	41.33	22	41.22	43.00	-20	5,227	-0.38%
2021/05/12	12	43.32	65	43.33	42.40	-53	5,401	-0.98%
2021/05/11	9.1	49.09	3	48.87	46.95	6.1	5,473	0.11%
2021/05/10	10	51.62	17	51.64	51.10	-7	5,490	-0.13%
2021/05/07	6	49.58	36	49.82	51.10	-30	5,661	-0.53%
2021/05/06	4	48.79	3	48.65	48.50	1	5,666	0.02%
2021/05/05	1	50.10	5	49.94	49.60	-4	5,651	-0.07%
2021/05/04	22.1	50.85	12	50.70	50.80	10.1	5,704	0.18%
2021/05/03	35	53.71	51.2	53.31	53.00	-16.2	5,651	-0.29%
2021/04/29	66.3	57.09	69	56.78	56.20	-2.7	5,621	-0.05%
2021/04/28	35.1	56.87	18	56.57	56.30	17.1	5,610	0.30%
2021/04/27	2	56.00	16.4	55.89	55.90	-14.4	5,701	-0.25%
2021/04/26	19	56.16	10	56.45	56.80	9	5,700	0.16%
2021/04/23	13	54.58	8	55.25	55.50	5	5,728	0.09%
2021/04/22	32.1	56.53	20	56.87	54.10	12.1	5,728	0.21%
2021/04/21	40.1	57.04	74	56.78	56.70	-33.9	5,714	-0.59%
2021/04/20	45.1	57.12	26	57.29	57.20	19.1	5,717	0.33%
2021/04/19	20	55.91	9	55.93	56.30	11	5,728	0.19%
2021/04/16	13.1	55.75	16.1	55.69	55.70	-3	5,875	-0.05%
2021/04/15	12	55.00	3	55.00	55.10	9	6,005	0.15%
2021/04/14	30.2	54.41	25.1	54.15	54.30	5.1	6,093	0.08%
2021/04/13	15	55.55	7	56.03	55.10	8	6,184	0.13%
2021/04/12	44.4	56.44	34.1	56.05	55.70	10.3	6,279	0.16%
2021/04/09	20	58.95	40	58.50	57.90	-20	6,309	-0.32%
2021/04/08	30.2	58.88	23	58.95	58.80	7.2	6,388	0.11%
2021/04/07	17.2	58.69	8	58.65	58.60	9.2	6,541	0.14%
2021/04/06	34	58.01	29	58.72	59.20	5	6,738	0.07%
2021/04/01	18	57.93	8	57.73	57.50	10	7,016	0.14%
2021/03/31	4	57.75	14	57.70	57.70	-10	7,777	-0.13%
2021/03/30	10	58.08	45	57.89	58.10	-35	8,326	-0.42%
2021/03/29	92	59.54	68	59.41	58.70	24	8,496	0.28%
2021/03/26	24	58.80	12.2	59.12	59.00	11.8	8,403	0.14%
2021/03/25	31	58.91	10	58.20	58.00	21	8,387	0.25%
2021/03/24	8	58.65	16	58.70	58.20	-8	8,406	-0.10%
2021/03/23	62	59.10	42.1	58.55	58.50	19.9	8,426	0.24%
2021/03/22	13	58.01	31	58.03	58.50	-18	8,391	-0.21%
2021/03/19	9	57.11	5	57.02	56.90	4	8,511	0.05%
2021/03/18	41.1	58.27	37	57.95	57.90	4.1	8,574	0.05%
2021/03/17	18	58.49	62	58.32	58.00	-44	8,611	-0.51%
2021/03/16	85	58.44	48	58.41	58.90	37	8,592	0.43%
2021/03/15	20	57.01	16	56.49	57.30	4	8,512	0.05%
2021/03/12	8	55.18	17	55.16	54.90	-9	8,502	-0.11%
2021/03/11	5	55.12	0	0.00	55.20	5	8,569	0.06%
2021/03/10	5	54.56	2	54.85	54.00	3	8,594	0.03%
2021/03/09	6.1	53.95	15	53.94	54.00	-8.9	8,669	-0.10%
2021/03/08	12.2	56.15	6	55.98	54.60	6.2	8,731	0.07%
2021/03/05	9	55.18	10	54.57	55.40	-1	8,835	-0.01%
2021/03/04	4.1	54.31	5	54.54	54.10	-0.9	8,975	-0.01%
2021/03/03	9	54.42	16.2	54.67	55.10	-7.2	9,243	-0.08%
2021/03/02	22	56.42	15	55.90	55.00	7	9,312	0.08%
2021/02/26	13	56.34	14	56.29	56.10	-1	9,701	-0.01%
2021/02/25	24	58.05	12	58.49	57.50	12	9,751	0.12%
2021/02/24	40.1	59.41	33	58.78	58.50	7.1	9,825	0.07%
2021/02/23	53.3	60.25	45.1	59.91	59.40	8.2	9,700	0.08%
2021/02/22	72	59.26	52.1	59.42	59.50	19.9	9,571	0.21%
2021/02/19	107.1	58.12	58	58.37	59.40	49.1	9,505	0.52%	大買/
2021/02/18	8	55.71	15.7	56.03	56.20	-7.7	9,258	-0.08%
2021/02/17	15	54.99	15	55.47	55.40	0	9,239	0.00%
2021/02/05	3	53.40	6	53.45	53.70	-3	9,207	-0.03%
2021/02/04	6	53.38	11	53.22	53.20	-5	9,289	-0.05%
2021/02/03	77	55.93	68	55.62	54.80	9	9,367	0.10%
2021/02/02	7	54.21	25.1	53.59	55.10	-18.1	9,229	-0.20%
2021/02/01	19.1	51.78	4	51.00	50.70	15.1	9,113	0.17%
2021/01/29	50.5	55.28	50	54.88	53.30	0.5	9,072	0.01%
2021/01/28	1	52.00	5	53.52	53.90	-4	8,943	-0.04%
2021/01/27	16	53.78	43	53.67	53.20	-27	8,959	-0.30%
2021/01/26	8.1	54.71	30	55.01	54.40	-22	8,954	-0.25%
2021/01/25	27	54.36	8	54.38	54.90	19	8,906	0.21%
2021/01/22	16	52.97	9	52.93	54.00	7	8,946	0.08%
2021/01/21	16.1	52.76	13	52.48	53.00	3.1	8,925	0.03%
2021/01/20	11.1	53.65	18	53.04	52.40	-6.9	9,054	-0.08%
2021/01/19	7	55.99	8	55.70	55.40	-1	9,069	-0.01%
2021/01/18	12	55.40	13	55.85	55.40	-1	9,089	-0.01%
2021/01/15	30	58.11	10	57.83	57.20	20	9,174	0.22%
2021/01/14	27	57.69	20	58.34	59.30	7	9,620	0.07%
2021/01/13	28	57.13	24.2	56.95	57.50	3.8	9,801	0.04%
2021/01/12	15	57.05	32.5	56.37	56.80	-17.5	9,872	-0.18%
2021/01/11	45	58.35	16	58.53	58.00	29	9,898	0.29%
2021/01/08	38	58.48	20	58.40	58.20	18	9,993	0.18%
2021/01/07	26	59.71	21	60.02	60.30	5	9,892	0.05%
2021/01/06	36.1	59.39	39	59.01	58.00	-3	9,822	-0.03%
2021/01/05	51.6	61.08	25	60.68	61.00	26.6	9,666	0.27%
2021/01/04	21	62.94	24	62.83	62.70	-3	9,527	-0.03%
2020/12/31	50	64.10	75	63.71	62.20	-25	9,395	-0.27%
2020/12/30	102	64.45	81	64.51	64.00	21	9,184	0.23%	大買/
2020/12/29	88	64.32	86	64.10	64.90	2	8,938	0.02%
2020/12/28	102.3	63.32	108	63.15	62.90	-5.7	8,702	-0.07%	大買/大賣/
2020/12/25	281.1	63.65	268	63.43	61.50	13.1	8,341	0.16%	大買/大賣/
2020/12/24	114	58.06	154	58.88	60.80	-40	7,563	-0.53%	大買/大賣/
2020/12/23	61.2	55.60	80	55.34	55.30	-18.8	7,028	-0.27%
2020/12/22	31	53.71	34	53.78	52.50	-3	6,832	-0.04%
2020/12/21	16	53.50	7.1	53.19	53.20	8.9	6,807	0.13%
2020/12/18	38	55.44	42	54.65	54.50	-4	6,786	-0.06%
2020/12/17	33	55.95	176	55.78	55.80	-143	6,772	-2.11%	大賣/鉅額交易
2020/12/16	203	56.22	53	55.85	56.50	150	6,769	2.22%	大買/鉅額交易
2020/12/15	56	55.36	38	55.18	53.20	18	6,680	0.27%
2020/12/14	29	53.81	43	54.21	54.80	-14	6,481	-0.22%
2020/12/11	9	52.93	12	52.97	52.30	-3	6,403	-0.05%
2020/12/10	17	54.91	5	55.32	54.50	12	6,348	0.19%
2020/12/09	24	56.25	16	56.00	56.30	8	6,319	0.13%
2020/12/08	11	55.19	16.1	55.71	56.00	-5.1	6,278	-0.08%
2020/12/07	38	55.17	70.1	55.21	55.00	-32.1	6,252	-0.51%
2020/12/04	12	54.40	7	54.64	54.30	5	6,197	0.08%
2020/12/03	40	54.30	4	54.23	53.80	36	6,218	0.58%
2020/12/02	26	55.09	7	55.63	55.10	19	6,206	0.31%
2020/12/01	24	55.06	22	54.92	55.80	2	6,174	0.03%
2020/11/30	55	57.17	35	57.14	56.80	20	6,154	0.33%
2020/11/27	46.1	56.03	66	55.89	57.00	-19.9	6,498	-0.31%
2020/11/26	24	53.19	93	53.24	53.20	-69	6,505	-1.06%
2020/11/25	227	56.25	137	55.59	53.20	90	6,450	1.40%	大買/大賣/
2020/11/24	26	52.82	210	52.69	53.20	-184	6,030	-3.05%	大賣/鉅額交易
2020/11/23	233.2	52.34	57	52.39	52.80	176.2	5,986	2.94%	大買/鉅額交易
2020/11/20	27	51.28	32	50.83	50.50	-5	5,786	-0.09%
2020/11/19	8	50.43	6	50.42	50.10	2	5,727	0.03%
2020/11/18	41	50.88	231	50.93	50.40	-190	5,697	-3.33%	大賣/鉅額交易
2020/11/17	23	49.45	61	49.75	49.95	-38	5,558	-0.68%
2020/11/16	185	49.38	57	49.31	49.80	128	5,500	2.33%	大買/鉅額交易
2020/11/13	14	47.93	3	47.97	48.00	11	5,523	0.20%
2020/11/12	38	48.63	14	48.68	47.65	24	5,513	0.44%
2020/11/11	27	49.27	25	49.19	49.95	2	5,433	0.04%
2020/11/10	29	48.60	34	48.06	47.65	-5	5,326	-0.09%
2020/11/09	23	48.12	7	48.01	47.90	16	5,253	0.30%
2020/11/06	47	48.10	41	48.03	47.70	6	5,226	0.11%
2020/11/05	10	48.20	8	47.99	48.15	2	5,199	0.04%
2020/11/04	26	47.03	33	47.05	47.20	-7	5,151	-0.14%
2020/11/03	10	46.10	16	46.46	46.60	-6	5,143	-0.12%
2020/11/02	12	45.70	5.2	45.78	46.00	6.8	5,193	0.13%
2020/10/30	19	46.07	14	46.26	44.90	5	5,167	0.10%
2020/10/29	15.2	47.56	15	47.51	47.30	0.2	5,093	0.00%
2020/10/28	61	49.40	82	48.73	48.45	-21	5,053	-0.42%
2020/10/27	40	48.37	40	48.11	48.80	0	4,838	0.00%
2020/10/26	48	47.64	33	47.44	47.45	15	4,697	0.32%
2020/10/23	30	48.28	46	48.24	48.25	-16	4,629	-0.35%
2020/10/22	167	48.25	175	47.99	48.25	-8	4,490	-0.18%	大買/大賣/
2020/10/21	51	46.28	69	46.73	46.80	-18	3,949	-0.46%
2020/10/20	56	45.05	67	45.17	44.55	-11	3,677	-0.30%
2020/10/19	49	44.46	55	44.39	45.20	-6	3,537	-0.17%
2020/10/16	102	44.23	107	44.11	43.80	-5	3,411	-0.15%	大買/大賣/
2020/10/15	32	42.09	27	42.14	41.85	5	3,144	0.16%
2020/10/14	23	41.85	14	41.84	41.70	9	3,089	0.29%
2020/10/13	17	41.28	19	41.45	41.35	-2	3,055	-0.07%
2020/10/12	1	40.95	26	41.28	40.90	-25	3,057	-0.82%
2020/10/08	12	41.36	15	41.51	41.25	-3	3,057	-0.10%
2020/10/07	9	40.78	0	0.00	40.65	9	3,024	0.30%
2020/10/06	0	0.00	1	41.35	40.70	-1	3,045	-0.03%
2020/10/05	0	0.00	1	40.60	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	8	40.45	40.45	-8	3,082	-0.26%
2020/09/29	8	39.64	6	40.12	40.00	2	3,119	0.06%
2020/09/28	2	38.78	5	39.20	40.05	-3	3,119	-0.10%
2020/09/25	13	39.51	12	38.94	38.15	1	3,112	0.03%
2020/09/24	8	39.95	12	39.86	39.90	-4	3,150	-0.13%
2020/09/23	23	41.12	4	41.14	40.60	19	3,214	0.59%
2020/09/22	6	41.38	21	40.96	41.30	-15	3,202	-0.47%
2020/09/21	55	41.67	80	41.76	41.70	-25	3,166	-0.79%
2020/09/18	34	41.20	34	41.35	41.15	0	3,106	0.00%
2020/09/17	5	40.55	1	40.30	40.45	4	3,066	0.13%
2020/09/16	7	40.19	0	0.00	40.10	7	3,066	0.23%
2020/09/15	20	40.73	2	40.45	40.45	18	3,056	0.59%
2020/09/14	27	40.36	9	40.67	40.75	18	3,040	0.59%
2020/09/11	24	39.96	11	39.79	39.50	13	3,025	0.43%
2020/09/10	9	41.07	13	40.91	40.30	-4	2,994	-0.13%
2020/09/09	5	40.26	12	40.22	40.60	-7	2,961	-0.24%
2020/09/08	23	40.64	5	41.00	40.25	18	2,957	0.61%
2020/09/07	8	40.26	13	40.14	39.40	-5	2,917	-0.17%
2020/09/04	14	41.51	28	41.48	41.50	-14	2,853	-0.49%
2020/09/03	43	42.81	45	42.82	42.60	-2	2,812	-0.07%
2020/09/02	159	42.77	525	42.75	43.40	-366	2,748	-13.32%	大買/大賣/鉅額交易
2020/09/01	219	41.07	104	40.85	41.25	115	2,280	5.04%	大買/大賣/鉅額交易
2020/08/31	35	38.13	50	38.11	37.50	-15	2,104	-0.71%
2020/08/28	16	37.06	8	37.36	37.25	8	2,253	0.35%
2020/08/27	25	37.72	33	37.98	37.05	-8	2,424	-0.33%
2020/08/26	11	35.90	19	36.20	36.95	-8	2,384	-0.34%
2020/08/25	1	35.55	13	35.65	35.70	-12	2,424	-0.50%
2020/08/24	5	35.20	3	35.43	35.35	2	2,432	0.08%
2020/08/21	9	35.72	3	35.98	35.60	6	2,421	0.25%
2020/08/20	29	35.86	7	36.96	35.35	22	2,408	0.91%
2020/08/19	41	38.02	37	38.22	38.00	4	2,369	0.17%
2020/08/18	34	37.01	9	37.19	37.40	25	2,305	1.08%
2020/08/17	9	37.24	16	37.25	37.00	-7	2,291	-0.31%
2020/08/14	10	36.27	0	0.00	36.30	10	2,262	0.44%
2020/08/13	34	36.32	1	36.50	36.55	33	2,253	1.46%
2020/08/12	2	36.60	0	0.00	36.35	2	2,247	0.09%
2020/08/11	24	37.47	1	38.40	37.15	23	2,231	1.03%
2020/08/10	12	38.40	0	0.00	38.10	12	2,221	0.54%
2020/08/07	14	39.11	2	39.33	39.35	12	2,216	0.54%
2020/08/06	8	38.99	20	38.88	39.10	-12	2,187	-0.55%
2020/08/05	1	36.85	2	37.15	37.35	-1	2,104	-0.05%
2020/08/04	13	36.47	0	0.00	36.50	13	2,125	0.61%
2020/08/03	2	36.75	1	37.70	36.60	1	2,128	0.05%
2020/07/31	2	37.33	4	37.60	37.10	-2	2,130	-0.09%
2020/07/30	4	36.60	1	36.80	37.05	3	2,124	0.14%
2020/07/29	1	36.35	2	36.25	36.25	-1	2,115	-0.05%
2020/07/28	23	35.96	4	36.51	35.50	19	2,120	0.90%
2020/07/27	1	37.05	1	37.45	36.95	0	2,138	0.00%
2020/07/24	3	38.38	0	0.00	38.10	3	2,143	0.14%
2020/07/23	8	39.16	0	0.00	39.00	8	2,151	0.37%
2020/07/22	2	39.53	2	39.75	39.40	0	2,168	0.00%
2020/07/21	2	38.80	0	0.00	38.90	2	2,205	0.09%
2020/07/20	4	38.25	2	38.20	38.25	2	2,268	0.09%
2020/07/17	5	38.52	1	38.10	38.15	4	2,282	0.18%
2020/07/16	3	39.10	20	39.26	39.05	-17	2,293	-0.74%
2020/07/15	24	40.35	0	0.00	40.30	24	2,290	1.05%
2020/07/14	71	41.03	1	41.00	40.90	70	2,318	3.02%
2020/07/13	12	40.88	2	40.83	41.25	10	2,335	0.43%
2020/07/10	45	41.18	4	41.65	40.95	41	2,331	1.76%
2020/07/09	5	42.43	7	42.52	42.10	-2	2,334	-0.09%
2020/07/08	26	42.97	23	42.98	42.70	3	2,333	0.13%
2020/07/07	9	42.78	4	43.30	42.65	5	2,295	0.22%
2020/07/06	7	43.09	5	43.22	43.20	2	2,329	0.09%
2020/07/03	66	43.47	44	43.58	43.35	22	2,374	0.93%
2020/07/02	45	42.27	28	42.13	43.00	17	2,329	0.73%
2020/07/01	10	40.39	0	0.00	40.15	10	2,259	0.44%
2020/06/30	10	39.95	0	0.00	40.00	10	2,257	0.44%
2020/06/29	3	39.78	2	39.88	39.75	1	2,283	0.04%
2020/06/24	2	40.15	0	0.00	40.25	2	2,290	0.09%
2020/06/23	1	40.30	2	40.93	40.20	-1	2,310	-0.04%
2020/06/22	2	40.95	1	41.10	40.85	1	2,325	0.04%
2020/06/19	1	41.55	1	41.40	41.25	0	2,386	0.00%
2020/06/18	1	41.25	4	41.45	41.70	-3	2,402	-0.12%
2020/06/17	6	40.95	1	41.60	40.50	5	2,402	0.21%
2020/06/16	2	41.20	3	41.18	41.30	-1	2,426	-0.04%
2020/06/15	12	41.60	5	41.51	40.80	7	2,470	0.28%
2020/06/12	7	39.24	9	40.07	40.70	-2	2,513	-0.08%
2020/06/11	3	42.03	3	41.57	41.35	0	2,539	0.00%
2020/06/10	2	42.70	2	43.65	43.25	0	2,535	0.00%
2020/06/09	14	42.75	9.5	42.87	42.60	4.5	2,560	0.18%
2020/06/08	20	44.46	15	44.32	44.00	5	2,534	0.20%
2020/06/05	61.5	45.74	59	45.53	45.25	2.5	2,473	0.10%
2020/06/04	22	43.53	30	43.69	45.40	-8	2,367	-0.34%
2020/06/03	9	42.97	14	42.31	41.30	-5	2,160	-0.23%
2020/06/02	2	39.73	53	39.62	40.00	-51	1,983	-2.57%
2020/06/01	47	38.62	96	39.14	39.45	-49	1,971	-2.49%
2020/05/29	1	36.90	3	37.35	38.20	-2	1,921	-0.10%
2020/05/28	2	37.20	6	37.48	36.80	-4	1,922	-0.21%
2020/05/27	3	37.03	1	37.50	37.05	2	1,936	0.10%
2020/05/26	2	37.08	5	37.56	37.15	-3	1,948	-0.15%
2020/05/25	12	36.81	1	36.90	37.20	11	1,940	0.57%
2020/05/22	20	38.10	0	0.00	37.55	20	1,944	1.03%
2020/05/21	24	38.19	2	38.00	38.40	22	1,950	1.13%
2020/05/20	1	37.90	2	37.90	37.60	-1	1,978	-0.05%
2020/05/19	3	37.47	1	37.50	37.50	2	1,982	0.10%
2020/05/18	22	37.23	0	0.00	36.60	22	1,993	1.10%
2020/05/15	33	37.34	2	37.35	37.40	31	2,000	1.55%
2020/05/14	0	0.00	1	38.70	38.15	-1	1,995	-0.05%
2020/05/13	5	39.28	10	39.33	39.50	-5	1,993	-0.25%
2020/05/12	1	39.55	0	0.00	39.25	1	2,003	0.05%
2020/05/11	2	39.88	4	40.50	39.60	-2	2,019	-0.10%
2020/05/08	9	38.56	2	38.75	38.85	7	2,045	0.34%
2020/05/07	7	38.60	8	38.63	38.55	-1	2,045	-0.05%
2020/05/05	1	38.00	4	38.33	38.15	-3	2,070	-0.14%
2020/05/04	0	0.00	9	37.66	37.55	-9	2,096	-0.43%
2020/04/30	9	38.20	21	38.32	38.30	-12	2,122	-0.57%
2020/04/29	10	38.53	8	38.25	38.10	2	2,106	0.09%
2020/04/28	2	38.05	5	37.75	38.10	-3	2,105	-0.14%
2020/04/27	1	38.15	3	38.03	38.00	-2	2,130	-0.09%
2020/04/24	18	38.05	2	38.00	37.40	16	2,117	0.76%
2020/04/23	29	38.08	26	37.62	38.00	3	2,085	0.14%
2020/04/22	2	35.55	2	35.08	36.15	0	2,028	0.00%
2020/04/21	3	35.83	2	35.75	35.80	1	2,027	0.05%
2020/04/20	9	36.50	10	36.19	36.70	-1	2,014	-0.05%
2020/04/17	9	36.15	3	36.50	36.05	6	2,004	0.30%
2020/04/16	2	35.05	13	35.98	36.30	-11	1,967	-0.56%
2020/04/15	1	35.85	4	35.85	35.80	-3	1,964	-0.15%
2020/04/14	18	35.08	34	34.68	34.85	-16	1,961	-0.82%
2020/04/13	24	34.10	5	34.72	34.20	19	1,969	0.96%
2020/04/10	1	33.80	1	34.20	33.95	0	1,973	0.00%
2020/04/09	7	34.15	6	34.36	34.00	1	2,021	0.05%
2020/04/08	28	32.27	36	32.45	33.55	-8	2,047	-0.39%
2020/04/07	17	31.06	12	31.13	31.05	5	1,988	0.25%
2020/04/06	6	30.23	2	30.35	30.30	4	1,967	0.20%
2020/03/31	2	30.58	5	31.15	30.55	-3	2,010	-0.15%
2020/03/30	2	29.13	11	29.65	30.00	-9	2,044	-0.44%
2020/03/27	5	29.97	5	30.19	29.80	0	2,060	0.00%
2020/03/26	6	29.53	5	29.66	29.80	1	2,169	0.05%
2020/03/25	4	29.99	1	30.35	30.20	3	2,239	0.13%
2020/03/24	1	28.50	1	28.60	28.35	0	2,193	0.00%
2020/03/20	8	28.07	7	27.67	28.05	1	2,267	0.04%
2020/03/19	12	26.55	6	27.83	26.55	6	2,263	0.27%
2020/03/18	22	30.51	9	30.93	29.50	13	2,254	0.58%
2020/03/17	8	32.96	39	33.12	32.45	-31	2,220	-1.40%
2020/03/16	39	38.46	24	38.51	36.05	15	2,190	0.68%
2020/03/13	23	37.05	18	37.47	40.00	5	2,216	0.23%
2020/03/12	44	41.35	45	42.98	41.00	-1	2,237	-0.04%
2020/03/11	7	45.40	4	45.99	44.85	3	2,367	0.13%
2020/03/10	16	44.50	30	45.04	45.85	-14	2,368	-0.59%
2020/03/09	17	45.32	8	45.49	44.75	9	2,348	0.38%
2020/03/06	36	46.87	2	46.88	46.80	34	2,342	1.45%
2020/03/05	1	46.70	4	46.79	46.70	-3	2,331	-0.13%
2020/03/04	1	44.80	2	45.33	45.90	-1	2,330	-0.04%
2020/03/03	2	45.00	0	0.00	45.20	2	2,362	0.08%
2020/03/02	0	0.00	10	43.61	44.25	-10	2,358	-0.42%
2020/02/27	10	44.31	0	0.00	43.90	10	2,350	0.43%
2020/02/25	1	45.95	0	0.00	45.80	1	2,342	0.04%
2020/02/24	8	46.97	6	46.80	46.70	2	2,338	0.09%
2020/02/21	9	47.28	13	47.55	47.60	-4	2,331	-0.17%
2020/02/20	5	47.10	0	0.00	46.80	5	2,301	0.22%
2020/02/17	1	47.00	0	0.00	46.70	1	2,293	0.04%
2020/02/14	1	46.70	2	46.65	46.55	-1	2,295	-0.04%
2020/02/13	2	46.98	0	0.00	46.30	2	2,298	0.09%
2020/02/12	4	46.45	9	46.37	46.70	-5	2,323	-0.22%
2020/02/11	5	46.49	7	46.70	46.30	-2	2,333	-0.09%
2020/02/10	1	44.00	4	43.95	44.65	-3	2,283	-0.13%
2020/02/07	2	44.83	1	45.30	44.65	1	2,292	0.04%
2020/02/06	12	46.15	7	46.09	45.65	5	2,300	0.22%
2020/02/05	6	45.00	2	45.00	45.05	4	2,313	0.17%
2020/02/04	2	44.78	8	45.18	45.30	-6	2,329	-0.26%
2020/02/03	5	42.90	1	41.35	43.10	4	2,510	0.16%
2020/01/31	1	46.00	0	0.00	45.00	1	2,526	0.04%
2020/01/30	7	46.04	4	45.65	45.65	3	2,545	0.12%
2020/01/20	8	50.55	11	50.60	50.70	-3	2,528	-0.12%
2020/01/17	2	51.00	0	0.00	50.90	2	2,538	0.08%
2020/01/16	2	51.15	2	51.20	51.20	0	2,553	0.00%
2020/01/15	2	51.60	7	51.67	51.40	-5	2,661	-0.19%
2020/01/14	6	52.18	12	52.20	52.10	-6	2,656	-0.23%
2020/01/13	0	0.00	1	51.70	52.00	-1	2,650	-0.04%
2020/01/10	2	51.40	5	51.76	51.80	-3	2,669	-0.11%
2020/01/09	3	51.37	2	51.30	51.60	1	2,667	0.04%
2020/01/08	8	50.59	2	50.95	50.60	6	2,652	0.23%
2020/01/07	6	51.15	16	51.41	51.20	-10	2,638	-0.38%
2020/01/06	6	51.35	11	51.03	51.20	-5	2,617	-0.19%
2020/01/03	26	53.02	6	52.57	52.20	20	2,584	0.77%
2020/01/02	30	54.57	16	54.80	53.60	14	2,523	0.55%
2019/12/31	9	53.44	6	53.75	53.60	3	2,439	0.12%
2019/12/30	5	53.66	3	53.70	53.50	2	2,426	0.08%
2019/12/27	3	54.23	9	54.26	54.10	-6	2,403	-0.25%
2019/12/26	26	54.49	20	54.61	54.20	6	2,384	0.25%
2019/12/25	21	54.11	18	54.15	54.90	3	2,323	0.13%
2019/12/24	3	53.67	2	53.15	53.20	1	2,263	0.04%
2019/12/23	25	53.82	23	53.96	53.80	2	2,231	0.09%
2019/12/20	24	53.33	31	53.10	53.80	-7	2,094	-0.33%
2019/12/19	5	52.04	6	52.30	52.40	-1	2,003	-0.05%
2019/12/18	2	51.50	19	51.95	51.60	-17	1,994	-0.85%
2019/12/17	22	52.34	19	52.53	51.90	3	1,988	0.15%
2019/12/16	21	51.77	4	51.78	51.80	17	1,893	0.90%
2019/12/13	21	50.69	3	50.73	50.70	18	1,862	0.97%
2019/12/12	15	51.61	16	52.09	51.80	-1	1,814	-0.06%
2019/12/11	6	51.97	2	52.10	51.70	4	1,778	0.22%
2019/12/10	4	52.38	14	52.90	52.00	-10	1,760	-0.57%
2019/12/09	22	53.01	18	52.86	53.00	4	1,715	0.23%
2019/12/06	67	52.62	69	52.42	52.60	-2	1,647	-0.12%
2019/12/05	0	0.00	1	50.20	50.40	-1	1,492	-0.07%
2019/12/04	1	49.40	2	49.45	49.50	-1	1,507	-0.07%
2019/12/03	5	49.16	0	0.00	49.15	5	1,520	0.33%
2019/12/02	4	49.88	14	49.06	49.40	-10	1,516	-0.66%
2019/11/29	7	50.69	4	50.90	50.00	3	1,513	0.20%
2019/11/28	13	51.18	6	51.15	50.80	7	1,502	0.47%
2019/11/27	0	0.00	1	50.10	50.00	-1	1,481	-0.07%
2019/11/26	1	49.20	1	49.00	49.50	0	1,469	0.00%
2019/11/25	2	49.30	0	0.00	48.80	2	1,453	0.14%
2019/11/22	4	48.93	2	48.90	48.90	2	1,455	0.14%
2019/11/21	0	0.00	7	48.83	49.40	-7	1,452	-0.48%
2019/11/20	1	48.10	0	0.00	48.00	1	1,448	0.07%
2019/11/19	2	48.40	0	0.00	48.40	2	1,473	0.14%
2019/11/18	4	48.59	1	48.55	48.45	3	1,506	0.20%
2019/11/15	0	0.00	2	49.28	49.20	-2	1,537	-0.13%
2019/11/14	2	48.73	0	0.00	48.80	2	1,572	0.13%
2019/11/13	5	49.34	5	49.30	49.30	0	1,590	0.00%
2019/11/11	9	50.75	7	50.10	49.60	2	1,625	0.12%
2019/11/08	2	50.90	12	50.19	50.90	-10	1,632	-0.61%
2019/11/07	2	49.38	1	50.30	49.30	1	1,636	0.06%
2019/11/06	3	50.43	5	50.56	50.30	-2	1,629	-0.12%
2019/11/05	3	51.43	0	0.00	51.60	3	1,616	0.19%
2019/11/04	30	51.50	31	51.30	51.30	-1	1,613	-0.06%
2019/11/01	2	50.85	2	51.25	50.90	0	1,578	0.00%
2019/10/31	158	53.00	168	51.55	51.00	-10	1,571	-0.64%	大買/大賣/
2019/10/30	1	50.40	4	50.23	50.30	-3	1,372	-0.22%
2019/10/29	3	50.27	2	49.45	49.10	1	1,351	0.07%
2019/10/28	3	50.30	3	49.70	49.90	0	1,328	0.00%
2019/10/25	0	0.00	2	49.60	49.00	-2	1,335	-0.15%
2019/10/24	1	49.80	3	49.80	49.80	-2	1,334	-0.15%
2019/10/23	134	49.55	136	49.30	49.30	-2	1,357	-0.15%	大買/大賣/
2019/10/21	2	46.25	2	46.68	46.40	0	1,338	0.00%
2019/10/18	2	46.65	2	46.63	46.30	0	1,364	0.00%
2019/10/17	1	46.35	2	46.43	46.35	-1	1,356	-0.07%
2019/10/15	0	0.00	2	45.75	46.20	-2	1,405	-0.14%
2019/10/14	1	45.30	1	46.40	45.55	0	1,451	0.00%
2019/10/09	1	44.95	0	0.00	45.15	1	1,494	0.07%
2019/10/08	2	45.48	1	46.45	45.10	1	1,518	0.07%
2019/10/04	1	45.65	0	0.00	45.60	1	1,557	0.06%
2019/10/03	1	46.30	0	0.00	46.25	1	1,567	0.06%
2019/10/01	1	45.80	0	0.00	45.80	1	1,591	0.06%
2019/09/27	1	45.55	0	0.00	45.70	1	1,602	0.06%
2019/09/24	0	0.00	3	48.03	47.65	-3	1,660	-0.18%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/09/20	4	47.13	4	47.10	47.10	0	1,712	0.00%
2019/09/18	0	0.00	2	46.73	46.65	-2	1,740	-0.11%
2019/09/17	1	45.75	0	0.00	45.90	1	1,743	0.06%
2019/09/16	1	45.70	1	46.00	45.60	0	1,777	0.00%
2019/09/12	3	46.10	3	46.35	46.20	0	1,805	0.00%
2019/09/11	0	0.00	1	46.15	46.20	-1	1,860	-0.05%
2019/09/09	2	45.95	0	0.00	46.00	2	1,887	0.11%
2019/09/06	0	0.00	5	47.00	46.70	-5	1,891	-0.26%
2019/09/05	3	46.72	3	47.15	46.55	0	1,889	0.00%
2019/09/03	1	46.85	1.5	46.42	46.25	-0.5	1,927	-0.03%
2019/09/02	0	0.00	4	46.85	46.85	-4	1,960	-0.20%
2019/08/30	3.5	46.40	4	46.34	46.40	-0.5	1,972	-0.03%
2019/08/28	0	0.00	1	45.15	45.40	-1	2,012	-0.05%
2019/08/27	1	44.70	2	45.28	44.70	-1	2,044	-0.05%
2019/08/26	3	44.60	0	0.00	44.55	3	2,095	0.14%
2019/08/23	5	46.53	1	46.25	46.20	4	2,127	0.19%
2019/08/22	1	46.55	55	46.94	46.65	-54	2,235	-2.42%
2019/08/21	6	45.98	38	45.73	46.30	-32	2,219	-1.44%
2019/08/20	131	45.93	54	45.80	45.05	77	2,197	3.50%	大買/
2019/08/19	1	45.55	12	45.11	45.85	-11	2,160	-0.51%
2019/08/16	19	42.79	45	42.43	43.50	-26	2,130	-1.22%
2019/08/15	1	43.10	1	43.05	43.05	0	2,112	0.00%
2019/08/14	3	44.70	10	45.27	44.50	-7	2,092	-0.33%
2019/08/13	22	45.42	9	45.37	45.00	13	2,075	0.63%
2019/08/12	4	47.86	4	48.15	47.30	0	2,045	0.00%
2019/08/08	0	0.00	1	45.95	45.95	-1	2,031	-0.05%
2019/08/07	2	45.25	1	46.05	44.90	1	2,064	0.05%
2019/08/06	1	44.40	0	0.00	44.95	1	2,108	0.05%
2019/08/05	12	45.46	8	45.65	45.15	4	2,209	0.18%
2019/08/02	10	47.19	2	48.50	47.00	8	2,269	0.35%
2019/08/01	4	49.91	10	49.79	49.20	-6	2,335	-0.26%
2019/07/31	10	49.28	2	49.43	49.85	8	2,354	0.34%
2019/07/30	0	0.00	1	48.85	48.85	-1	2,390	-0.04%
2019/07/29	11	49.30	2	49.15	48.85	9	2,388	0.38%
2019/07/26	2	50.60	2	50.10	50.20	0	2,372	0.00%
2019/07/25	9	50.47	3	50.50	50.50	6	2,380	0.25%
2019/07/24	16.1	53.02	21	52.90	53.00	-4.9	2,352	-0.21%
2019/07/23	10	52.10	3	52.13	52.40	7	2,332	0.30%
2019/07/22	3	51.77	1	51.40	51.40	2	2,300	0.09%
2019/07/19	24	51.26	6	51.45	51.40	18	2,286	0.79%
2019/07/18	11	51.14	4	51.45	51.00	7	2,325	0.30%
2019/07/17	7	51.99	3	52.10	52.10	4	2,327	0.17%
2019/07/16	5	53.92	18	53.99	53.10	-13	2,338	-0.56%
2019/07/15	14	52.69	9	52.74	52.80	5	2,307	0.22%
2019/07/12	6	51.55	3	51.57	51.40	3	2,282	0.13%
2019/07/11	12	51.18	0	0.00	50.90	12	2,281	0.53%
2019/07/10	2	51.50	3	51.43	51.50	-1	2,265	-0.04%
2019/07/09	8	50.65	3	50.40	51.00	5	2,278	0.22%
2019/07/08	1	51.50	11	51.40	51.60	-10	2,304	-0.43%
2019/07/05	1	51.40	0	0.00	51.60	1	2,386	0.04%
2019/07/04	2	51.40	4	51.48	51.40	-2	2,456	-0.08%
2019/07/03	2	51.20	1	51.10	50.80	1	2,490	0.04%
2019/07/02	0	0.00	12	51.49	51.50	-12	2,502	-0.48%
2019/07/01	2	50.50	3	51.30	51.50	-1	2,521	-0.04%
2019/06/28	11	49.67	12	49.74	49.80	-1	2,535	-0.04%
2019/06/27	28	49.89	30	49.80	49.50	-2	2,591	-0.08%
2019/06/26	2	48.55	6	48.31	48.80	-4	2,581	-0.15%
2019/06/25	2	47.42	2	47.55	47.10	0	2,608	0.00%
2019/06/24	3	47.30	11	47.22	47.50	-8	2,665	-0.30%
2019/06/21	7	46.95	8	46.92	47.60	-1	2,686	-0.04%
2019/06/20	7	46.50	6	46.60	47.40	1	2,689	0.04%
2019/06/19	5	45.86	6	45.73	45.85	-1	2,790	-0.04%
2019/06/18	2	44.43	6	44.43	44.35	-4	2,858	-0.14%
2019/06/17	6	44.28	2	44.10	43.80	4	2,894	0.14%
2019/06/14	7	44.61	16	44.64	44.35	-9	2,901	-0.31%
2019/06/13	11	44.93	4	45.11	45.05	7	2,920	0.24%
2019/06/11	6	43.58	10	43.77	44.00	-4	2,958	-0.14%
2019/06/10	1	42.55	0	0.00	42.85	1	2,927	0.03%
2019/06/06	1	41.50	2	41.75	41.75	-1	2,908	-0.03%
2019/06/05	12	42.66	1	43.05	42.05	11	2,901	0.38%
2019/06/04	4	42.48	0	0.00	42.30	4	2,908	0.14%
2019/06/03	4	42.55	42	42.49	42.55	-38	2,897	-1.31%
2019/05/31	18	43.78	11	43.64	43.00	7	2,876	0.24%
2019/05/30	4	43.28	7	43.20	43.50	-3	2,833	-0.11%
2019/05/29	45.1	45.27	6	45.05	43.00	39.1	2,814	1.39%
2019/05/22	1	49.20	2	48.83	48.40	-1	2,832	-0.04%
2019/05/21	13	47.81	14	48.10	48.40	-1	2,866	-0.03%
2019/05/20	2	47.70	1	47.80	48.00	1	2,885	0.03%
2019/05/17	0	0.00	1	48.60	48.10	-1	2,931	-0.03%
2019/05/15	5	48.68	2	49.10	48.80	3	3,014	0.10%
2019/05/14	7	47.89	9	47.42	48.25	-2	3,079	-0.06%
2019/05/13	45	51.01	48	50.67	48.80	-3	3,220	-0.09%
2019/05/10	31	55.74	21	54.48	54.20	10	3,442	0.29%
2019/05/09	21	56.51	26	56.61	56.40	-5	3,402	-0.15%
2019/05/08	27	55.97	12	55.71	55.80	15	3,357	0.45%
2019/05/07	5	55.80	7	56.94	57.00	-2	3,421	-0.06%
2019/05/06	6	55.30	4	55.40	55.00	2	3,487	0.06%
2019/05/03	2	56.10	37	55.71	55.90	-35	3,743	-0.93%
2019/05/02	9	55.02	6	55.13	55.30	3	3,742	0.08%
2019/04/30	3	54.50	7	55.59	55.80	-4	3,736	-0.11%
2019/04/29	59	55.44	21	55.62	55.00	38	3,738	1.02%
2019/04/26	3	57.53	4	57.18	57.50	-1	3,712	-0.03%
2019/04/25	8	57.55	39	57.91	58.10	-31	3,745	-0.83%
2019/04/24	51	58.79	7	59.03	57.80	44	3,777	1.16%
2019/04/23	1	58.80	5	58.72	58.60	-4	3,744	-0.11%
2019/04/22	1	58.30	7	58.26	58.20	-6	3,724	-0.16%
2019/04/19	4	55.93	5	56.84	57.20	-1	3,695	-0.03%
2019/04/18	14	56.96	9	57.69	56.10	5	3,686	0.14%
2019/04/17	6	57.43	4	58.00	57.40	2	3,686	0.05%
2019/04/16	0	0.00	2	57.00	57.20	-2	3,696	-0.05%
2019/04/15	3	57.10	4	56.93	56.90	-1	3,746	-0.03%
2019/04/12	13	56.97	1	58.50	56.10	12	3,810	0.31%
2019/04/11	42	58.42	14	58.08	58.30	28	3,846	0.73%
2019/04/10	38	58.55	32	57.44	57.70	6	3,825	0.16%
2019/04/09	21	56.48	41	57.22	57.60	-20	3,756	-0.53%
2019/04/08	5	56.90	25	56.92	56.50	-20	3,736	-0.54%
2019/04/02	0	56.50	20	56.63	56.70	-20	3,744	-0.53%
2019/04/01	20	56.63	32	56.88	55.60	-12	3,739	-0.32%
2019/03/29	7	56.09	3	56.20	56.20	4	3,683	0.11%
2019/03/28	9	55.27	8	55.95	55.10	1	3,681	0.03%
2019/03/27	11	54.84	8	55.81	56.10	3	3,659	0.08%
2019/03/26	8	54.36	1	55.50	54.20	7	3,655	0.19%
2019/03/25	4	54.85	4	54.85	54.80	0	3,697	0.00%
2019/03/22	11	55.08	33	54.88	55.40	-22	3,689	-0.60%
2019/03/21	54	52.64	50	52.93	53.60	4	3,598	0.11%
2019/03/20	8	51.49	1	51.60	51.40	7	3,496	0.20%
2019/03/19	13	52.18	0	0.00	52.30	13	3,533	0.37%
2019/03/18	2	52.25	1	52.80	52.80	1	3,527	0.03%
2019/03/15	10	52.47	5	52.86	52.90	5	3,552	0.14%
2019/03/14	10	53.01	1	52.50	52.40	9	3,541	0.25%
2019/03/13	2	53.65	0	0.00	53.50	2	3,576	0.06%
2019/03/11	4	54.10	1	54.20	54.00	3	3,670	0.08%
2019/03/08	5	53.60	1	53.40	53.40	4	3,794	0.11%
2019/03/07	2	55.35	10	55.30	54.90	-8	3,841	-0.21%
2019/03/05	2	55.80	0	0.00	55.90	2	4,222	0.05%
2019/03/04	0	0.00	3	56.00	56.10	-3	4,347	-0.07%
2019/02/27	6	55.77	2	55.90	55.50	4	4,376	0.09%
2019/02/26	3	57.70	0	0.00	57.00	3	4,368	0.07%
2019/02/25	3	57.73	4	57.53	57.70	-1	4,435	-0.02%
2019/02/22	5	57.58	6	57.77	57.00	-1	4,468	-0.02%
2019/02/21	38	57.51	34	57.37	57.70	4	4,510	0.09%
2019/02/20	2	58.10	7	59.04	58.40	-5	4,587	-0.11%
2019/02/19	4	58.40	7	57.99	57.80	-3	4,618	-0.06%
2019/02/18	12	57.83	10	57.82	58.10	2	4,662	0.04%
2019/02/15	57	60.02	61	59.87	58.70	-4	4,726	-0.08%
2019/02/14	33	58.80	25	58.90	58.90	8	4,714	0.17%
2019/02/13	49	59.12	48	59.20	58.70	1	4,705	0.02%
2019/02/12	61	58.85	66	59.31	58.70	-5	4,638	-0.11%
2019/02/11	199	60.63	185	60.78	59.10	14	4,518	0.31%	大買/大賣/
2019/01/30	33	56.64	32	56.14	56.00	1	4,261	0.02%
2019/01/29	29	55.95	33	56.74	56.60	-4	4,265	-0.09%
2019/01/28	46	55.14	49	55.72	55.50	-3	4,233	-0.07%
2019/01/25	25	54.65	15	55.37	53.50	10	4,227	0.24%
2019/01/24	86	56.66	87	57.18	54.90	-1	4,223	-0.02%
2019/01/22	7	53.33	5	52.78	53.10	2	4,155	0.05%
2019/01/21	4	54.80	0	0.00	54.80	4	4,151	0.10%
2019/01/18	1	53.20	1	53.70	53.70	0	4,164	0.00%
2019/01/17	14	55.09	8	53.76	53.30	6	4,207	0.14%
2019/01/16	4	54.98	5	55.34	55.60	-1	4,179	-0.02%
2019/01/15	2	53.25	3	53.30	53.40	-1	4,146	-0.02%
2019/01/14	2	53.20	2	53.80	52.10	0	4,149	0.00%
2019/01/11	1	52.70	2	52.70	52.80	-1	4,159	-0.02%
2019/01/10	4	52.63	3	52.80	52.70	1	4,176	0.02%
2019/01/09	2	54.00	3	53.73	53.70	-1	4,193	-0.02%
2019/01/08	13	55.62	13	55.48	54.40	0	4,219	0.00%
2019/01/07	20	54.90	19	55.12	55.10	1	4,241	0.02%
2019/01/04	22	52.70	16	53.23	54.50	6	4,261	0.14%
2019/01/03	16	53.53	13	53.72	54.00	3	4,203	0.07%
2019/01/02	7	52.93	17	52.55	52.30	-10	4,218	-0.24%
2018/12/28	11	51.76	13	51.70	51.10	-2	4,236	-0.05%
2018/12/27	12	51.72	18	51.74	51.60	-6	4,329	-0.14%
2018/12/26	4	50.98	4	51.28	50.30	0	4,339	0.00%
2018/12/25	15	50.53	9	50.46	51.10	6	4,319	0.14%
2018/12/24	19	50.41	18	50.77	51.00	1	4,299	0.02%
2018/12/22	5	48.87	6	49.13	49.60	-1	4,272	-0.02%
2018/12/21	8	47.99	14	47.54	48.70	-6	4,289	-0.14%
2018/12/20	6	47.94	9	47.80	47.70	-3	4,276	-0.07%
2018/12/19	7	47.83	5	47.76	47.45	2	4,266	0.05%
2018/12/18	18	49.23	14	49.50	49.00	4	4,261	0.09%
2018/12/17	7	51.53	8	51.78	51.30	-1	4,227	-0.02%
2018/12/14	1	51.40	3	52.00	52.00	-2	4,278	-0.05%
2018/12/13	3	53.77	3	53.93	54.00	0	4,328	0.00%
2018/12/12	42	54.87	40	54.64	54.20	2	4,413	0.05%
2018/12/11	8	52.68	11	52.16	52.00	-3	4,355	-0.07%
2018/12/10	10	51.17	9	51.53	51.20	1	4,357	0.02%
2018/12/07	6	54.82	8	54.94	54.60	-2	4,320	-0.05%
2018/12/06	18	54.84	14	55.35	53.50	4	4,357	0.09%
2018/12/05	18	56.78	6	56.92	56.60	12	4,290	0.28%
2018/12/04	24	59.89	11	60.30	58.90	13	4,250	0.31%
2018/12/03	23	60.02	25	60.42	60.80	-2	4,208	-0.05%
2018/11/30	31	57.39	27	57.21	56.80	4	4,077	0.10%
2018/11/29	41	56.90	44	56.77	56.40	-3	4,002	-0.07%
2018/11/28	43	56.12	51	57.21	56.60	-8	3,862	-0.21%
2018/11/27	29	53.51	33	53.26	53.50	-4	3,600	-0.11%
2018/11/26	11	51.55	8	51.04	51.30	3	3,471	0.09%
2018/11/23	18	50.69	16	50.10	49.50	2	3,429	0.06%
2018/11/22	29	52.04	24	51.78	50.20	5	3,417	0.15%
2018/11/21	8	50.38	5	50.56	51.00	3	3,355	0.09%
2018/11/20	20	50.56	13	50.70	50.20	7	3,337	0.21%
2018/11/19	11	49.40	9	49.26	50.30	2	3,274	0.06%
2018/11/16	16	47.31	15	47.02	47.00	1	3,164	0.03%
2018/11/15	46	48.01	48	48.10	48.10	-2	3,115	-0.06%
2018/11/14	21	47.84	12	49.10	47.00	9	3,072	0.29%
2018/11/13	5	47.77	4	47.66	48.25	1	2,995	0.03%
2018/11/12	4	49.95	4	49.96	49.50	0	2,945	0.00%
2018/11/09	2	51.15	1	51.50	51.70	1	2,934	0.03%
2018/11/08	9	53.77	9	53.21	52.90	0	2,915	0.00%
2018/11/07	13	51.99	17	51.52	52.90	-4	2,858	-0.14%
2018/11/06	3	50.48	6	49.65	48.55	-3	2,857	-0.10%
2018/11/05	15	50.64	11	50.79	50.60	4	2,900	0.14%
2018/11/02	17	51.41	31	50.60	50.30	-14	2,981	-0.47%
2018/11/01	26	48.91	27	49.04	49.70	-1	2,907	-0.03%
2018/10/31	24	45.03	22	45.28	46.30	2	2,809	0.07%
2018/10/30	9	41.25	14	42.61	43.25	-5	2,671	-0.19%
2018/10/26	12	40.08	12	40.00	40.00	0	2,641	0.00%
2018/10/25	0	0.00	1	39.20	39.50	-1	2,631	-0.04%
2018/10/24	14	43.06	5	43.13	42.75	9	2,589	0.35%
2018/10/23	6	43.35	49	43.74	43.65	-43	2,590	-1.66%
2018/10/22	40	44.97	3	44.43	44.25	37	2,598	1.42%
2018/10/19	22	43.73	10	43.64	44.70	12	2,641	0.45%
2018/10/18	10	45.09	10	45.47	44.75	0	2,656	0.00%
2018/10/17	10	47.09	10	47.61	46.40	0	2,647	0.00%
2018/10/16	2	47.28	9	47.79	47.35	-7	2,642	-0.26%
2018/10/15	10	47.28	27	46.56	47.70	-17	2,630	-0.65%
2018/10/12	20	43.35	5	43.44	44.60	15	2,624	0.57%
2018/10/11	3	43.48	1	43.95	43.40	2	2,574	0.08%
2018/10/09	6	48.22	6	48.27	48.20	0	2,583	0.00%
2018/10/08	9	49.51	2	50.60	50.00	7	2,543	0.28%
2018/10/05	25	55.34	9	54.13	52.90	16	2,508	0.64%
2018/10/04	3	58.97	4	59.53	58.70	-1	2,468	-0.04%
2018/10/03	0	0.00	27	61.31	61.10	-27	2,480	-1.09%
2018/10/02	8	61.31	4	62.65	61.10	4	2,527	0.16%
2018/10/01	22	61.26	1	60.40	61.40	21	2,536	0.83%
2018/09/28	13	60.12	11	60.05	59.90	2	2,592	0.08%
2018/09/27	13	60.97	8	61.91	60.40	5	2,689	0.19%
2018/09/26	2	63.45	6	63.70	62.90	-4	2,760	-0.14%
2018/09/25	13	64.37	16	64.25	64.50	-3	2,983	-0.10%
2018/09/21	7	59.63	5	59.62	61.20	2	3,091	0.06%
2018/09/20	3	59.27	8	60.18	58.70	-5	3,088	-0.16%
2018/09/19	38	58.34	39	58.50	57.90	-1	3,069	-0.03%
2018/09/18	27	60.47	24	61.34	59.80	3	3,060	0.10%
2018/09/17	8	63.89	7	64.17	64.00	1	2,995	0.03%
2018/09/14	3	65.13	5	65.94	66.80	-2	3,006	-0.07%
2018/09/13	13	64.92	11	64.15	64.20	2	3,087	0.06%
2018/09/12	23	65.41	23	65.47	63.20	0	3,396	0.00%
2018/09/11	1	68.20	1	68.50	68.70	0	3,507	0.00%
2018/09/10	2	67.80	3	67.47	67.30	-1	3,515	-0.03%
2018/09/07	16	72.10	16	70.01	70.00	0	3,510	0.00%
2018/09/06	7	72.54	7	72.83	73.00	0	3,508	0.00%
2018/09/05	6	72.67	6	73.40	72.60	0	3,559	0.00%
2018/08/31	1	73.50	0	0.00	73.50	1	3,744	0.03%
2018/08/30	3	74.20	2	74.90	74.40	1	3,785	0.03%
2018/08/29	0	0.00	2	75.50	75.20	-2	3,879	-0.05%
2018/08/28	1	73.90	1	74.30	73.80	0	3,959	0.00%
2018/08/27	4	73.03	7	73.26	74.40	-3	4,094	-0.07%
2018/08/24	5	68.70	5	69.04	69.90	0	4,453	0.00%
2018/08/22	2	69.90	2	70.95	69.60	0	4,783	0.00%
2018/08/21	6	69.65	6	68.60	69.70	0	4,775	0.00%
2018/08/20	6	67.60	3	67.00	67.20	3	4,774	0.06%
2018/08/17	0	0.00	1	70.50	70.00	-1	4,747	-0.02%
2018/08/16	3	70.00	6	69.37	70.00	-3	4,730	-0.06%
2018/08/15	0	0.00	1	69.30	69.00	-1	4,721	-0.02%
2018/08/14	0	0.00	9	68.92	69.30	-9	4,721	-0.19%
2018/08/13	10	68.03	17	67.99	67.50	-7	4,716	-0.15%
2018/08/10	19	72.01	11	71.85	71.90	8	4,672	0.17%
2018/08/09	17	76.36	27	76.21	75.00	-10	4,613	-0.22%
2018/08/08	1	82.09	12	81.13	81.00	-11	4,537	-0.24%
2018/08/07	3	82.13	9	82.09	82.00	-6	4,589	-0.13%
2018/08/06	3	82.50	3	82.53	82.20	0	4,603	0.00%
2018/08/03	1	82.50	1	83.20	82.50	0	4,602	0.00%
2018/08/02	2	83.10	2	83.55	83.00	0	4,599	0.00%
2018/08/01	4	85.30	4	85.73	85.00	0	4,584	0.00%
2018/07/30	10	83.50	12	81.94	81.80	-2	4,579	-0.04%
2018/07/27	6	85.03	9	84.91	84.20	-3	4,571	-0.07%
2018/07/26	14	84.11	9	84.79	84.20	5	4,568	0.11%
2018/07/25	8	82.19	10	81.96	82.50	-2	4,528	-0.04%
2018/07/24	5	79.88	5	79.66	79.90	0	4,505	0.00%
2018/07/23	1	80.70	4	80.68	80.70	-3	4,511	-0.07%
2018/07/20	5	82.60	9	83.61	83.40	-4	4,512	-0.09%
2018/07/19	14	82.86	10	82.23	82.40	4	4,496	0.09%
2018/07/18	17	85.26	34	84.75	84.30	-17	4,522	-0.38%
2018/07/17	6	87.10	8	87.74	85.10	-2	4,520	-0.04%
2018/07/16	30	88.65	18	88.37	87.10	12	4,515	0.27%
2018/07/13	7	89.24	6	88.72	90.40	1	4,511	0.02%
2018/07/12	34	86.25	37	85.70	88.40	-3	4,484	-0.07%
2018/07/11	16	86.29	14	87.34	85.60	2	4,481	0.04%
2018/07/10	16	87.09	19	86.72	87.00	-3	4,458	-0.07%
2018/07/09	9	88.43	3	89.13	88.90	6	4,442	0.14%
2018/07/06	14	88.19	27	87.48	88.90	-13	4,457	-0.29%
2018/07/05	32	93.08	24	92.52	88.50	8	4,481	0.18%
2018/07/04	51	95.08	59	93.89	93.30	-8	4,367	-0.18%
2018/07/03	60	95.55	75	95.24	97.20	-15	4,295	-0.35%
2018/07/02	24	90.35	29	90.39	90.60	-5	4,073	-0.12%
2018/06/29	23	86.37	14	86.25	86.40	9	3,952	0.23%
2018/06/28	19	86.13	14	85.78	86.50	5	3,929	0.13%
2018/06/27	8	86.23	13	85.29	83.80	-5	3,934	-0.13%
2018/06/26	8	81.61	16	82.26	83.00	-8	3,878	-0.21%
2018/06/25	9	83.79	8	83.19	83.50	1	3,882	0.03%
2018/06/22	29	86.24	17	86.03	83.50	12	3,944	0.30%
2018/06/21	89	89.54	60	90.11	87.00	29	3,871	0.75%
2018/06/20	17	85.78	23	85.38	88.30	-6	3,575	-0.17%
2018/06/19	1	81.10	2	80.80	80.30	-1	3,420	-0.03%
2018/06/15	3	82.87	1	82.60	81.80	2	3,442	0.06%
2018/06/14	8	83.28	11	82.83	82.50	-3	3,464	-0.09%
2018/06/13	16	83.98	12	83.38	83.40	4	3,466	0.12%
2018/06/12	7	86.84	36	85.88	86.40	-29	3,437	-0.84%
2018/06/11	9	85.27	7	85.73	86.10	2	3,374	0.06%
2018/06/08	20	83.93	12	84.33	83.40	8	3,373	0.24%
2018/06/07	6	84.57	15	84.87	85.40	-9	3,394	-0.27%
2018/06/06	19	82.75	16	83.44	84.30	3	3,493	0.09%
2018/06/05	30	83.50	31	81.95	80.50	-1	3,528	-0.03%
2018/06/04	82	87.64	56.5	86.51	83.50	25.5	3,721	0.69%
2018/06/01	101	88.04	81	88.06	87.30	20	3,737	0.54%	大買/
2018/05/31	53	82.99	29	83.95	85.30	24	3,355	0.72%
2018/05/30	17	76.18	3	75.67	77.60	14	3,089	0.45%
2018/05/29	1	75.30	1	75.10	74.80	0	3,076	0.00%
2018/05/25	4	74.43	1	73.90	74.90	3	3,155	0.10%
2018/05/24	2	73.20	4	73.23	73.30	-2	3,149	-0.06%
2018/05/23	1	73.00	3	73.27	72.10	-2	3,168	-0.06%
2018/05/22	6	73.72	7	73.43	73.10	-1	3,165	-0.03%
2018/05/18	1	75.30	0	0.00	75.30	1	3,191	0.03%
2018/05/17	2	77.25	1	77.50	77.50	1	3,207	0.03%
2018/05/16	2	76.55	1	76.80	76.50	1	3,200	0.03%
2018/05/15	1	77.90	6	78.47	77.90	-5	3,201	-0.16%
2018/05/14	3	76.67	1	75.20	76.50	2	3,199	0.06%
2018/05/11	2	75.20	3	76.10	75.30	-1	3,203	-0.03%
2018/05/09	2	75.45	3	73.73	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	4	73.75	74.00	-4	3,201	-0.12%
2018/05/07	3	72.87	1	71.50	72.60	2	3,219	0.06%
2018/05/03	1	71.10	1	71.10	71.10	0	3,215	0.00%
2018/05/02	2	71.25	2	70.45	71.60	0	3,218	0.00%
2018/04/27	0	0.00	1	67.70	67.80	-1	3,242	-0.03%
2018/04/26	2	67.10	10	68.42	67.10	-8	3,272	-0.24%
2018/04/25	4	69.33	2	68.30	69.40	2	3,290	0.06%
2018/04/24	0	0.00	9	70.44	68.50	-9	3,283	-0.27%
2018/04/23	7	74.94	6	75.62	74.50	1	3,240	0.03%
2018/04/20	5	76.92	1	76.80	77.40	4	3,243	0.12%
2018/04/19	6	77.60	8	76.21	77.70	-2	3,236	-0.06%
2018/04/18	5	75.70	0	0.00	74.60	5	3,224	0.16%
2018/04/17	6	76.43	3	77.00	75.10	3	3,260	0.09%
2018/04/16	5	79.48	0	0.00	79.10	5	3,243	0.15%
2018/04/13	6	81.12	8	80.51	80.50	-2	3,278	-0.06%
2018/04/12	4	79.50	4	79.60	80.00	0	3,293	0.00%
2018/04/11	12	80.53	4	79.28	79.90	8	3,357	0.24%
2018/04/10	1	77.20	4	76.98	75.90	-3	3,340	-0.09%
2018/04/09	4	76.80	4	76.50	76.50	0	3,450	0.00%
2018/04/03	6	77.97	2	78.10	77.60	4	3,557	0.11%
2018/04/02	27	76.22	28	76.68	76.60	-1	3,562	-0.03%
2018/03/31	2	78.85	2	79.30	79.00	0	3,543	0.00%
2018/03/30	4	79.65	5	79.90	78.80	-1	3,559	-0.03%
2018/03/29	10	78.39	11	78.64	78.00	-1	3,533	-0.03%
2018/03/28	1	79.40	7	79.89	78.60	-6	3,525	-0.17%
2018/03/27	23	81.71	16	81.58	81.70	7	3,505	0.20%
2018/03/26	1	81.10	7	78.89	79.00	-6	3,489	-0.17%
2018/03/23	6	77.43	5	76.98	77.10	1	3,472	0.03%
2018/03/22	1	81.40	3	81.13	79.80	-2	3,464	-0.06%
2018/03/21	2	79.20	3	80.73	81.50	-1	3,481	-0.03%
2018/03/20	6	79.95	8	80.70	80.10	-2	3,466	-0.06%
2018/03/19	4	81.38	7	81.66	81.10	-3	3,476	-0.09%
2018/03/16	10	83.23	9	82.68	81.30	1	3,516	0.03%
2018/03/15	24	81.61	36	81.60	82.20	-12	3,546	-0.34%
2018/03/14	13	83.21	8	83.38	82.10	5	3,527	0.14%
2018/03/13	16	83.65	15	83.89	85.50	1	3,518	0.03%
2018/03/12	23	84.07	30	83.79	82.60	-7	3,530	-0.20%
2018/03/09	35	82.15	33	81.94	81.60	2	3,432	0.06%
2018/03/08	43	81.00	38	80.24	82.80	5	3,360	0.15%
2018/03/07	37	77.72	50	78.18	75.30	-13	3,080	-0.42%
2018/03/06	12	72.91	42	72.49	72.80	-30	2,942	-1.02%
2018/03/05	1	72.30	1	72.60	71.90	0	2,989	0.00%
2018/03/02	1	71.70	6	72.67	73.30	-5	3,086	-0.16%
2018/03/01	6	71.75	1	71.50	73.10	5	3,064	0.16%
2018/02/27	52	71.94	36	71.09	71.00	16	3,039	0.53%
2018/02/23	1	68.30	1	67.00	68.50	0	3,132	0.00%
2018/02/21	2	65.80	3	65.53	67.00	-1	3,266	-0.03%
2018/02/12	2	61.95	0	0.00	61.90	2	3,317	0.06%
2018/02/09	1	60.40	1	58.40	61.20	0	3,337	0.00%
2018/02/08	37	61.43	2	62.45	61.70	35	3,313	1.06%
2018/02/07	11	62.38	2	63.00	62.00	9	3,319	0.27%
2018/02/06	2	61.65	11	62.45	62.10	-9	3,331	-0.27%
2018/02/05	9	67.78	2	69.10	67.50	7	3,291	0.21%
2018/02/02	0	0.00	1	70.50	70.10	-1	3,332	-0.03%
2018/02/01	0	0.00	1	70.70	70.60	-1	3,455	-0.03%
2018/01/31	2	71.75	2	71.55	72.10	0	3,628	0.00%
2018/01/30	5	71.76	2	72.55	71.10	3	3,819	0.08%
2018/01/29	1	71.50	0	0.00	71.50	1	3,853	0.03%
2018/01/26	0	0.00	2	70.70	70.60	-2	3,937	-0.05%
2018/01/25	1	71.40	1	71.40	71.10	0	4,028	0.00%
2018/01/24	7	70.43	4	70.25	70.80	3	4,087	0.07%
2018/01/23	10	71.89	9	71.54	71.00	1	4,148	0.02%
2018/01/22	10	69.57	17	69.53	69.60	-7	4,185	-0.17%
2018/01/19	9	70.51	10	71.24	70.60	-1	4,283	-0.02%
2018/01/18	12	72.02	2	72.15	71.90	10	4,332	0.23%
2018/01/16	1	72.40	1	72.10	73.10	0	4,416	0.00%
2018/01/15	3	71.87	2	71.50	72.00	1	4,443	0.02%
2018/01/12	4	71.45	143	70.38	72.50	-139	4,572	-3.04%	大賣/鉅額交易
2018/01/11	6	70.87	120	69.31	69.90	-114	4,595	-2.48%	大賣/鉅額交易
2018/01/10	3	73.70	26	73.57	71.10	-23	4,588	-0.50%
2018/01/09	19	74.83	12	74.51	73.80	7	4,654	0.15%
2018/01/08	16	79.42	10	79.47	77.00	6	4,645	0.13%
2018/01/05	36.5	80.33	12	79.86	80.00	24.5	4,683	0.52%
2018/01/04	2	78.35	10	77.37	78.60	-8	4,733	-0.17%
2018/01/03	18	76.09	24.6	76.11	75.80	-6.6	4,721	-0.14%
2018/01/02	41	73.24	33	73.63	75.30	8	4,673	0.17%