技嘉 (2376)-新光-高雄券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846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

技嘉 (2376)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.2	283.07	2.3	283.81	281.50	1.9	8,063	0.02%
2024/11/21	3.1	281.78	10	282.30	280.00	-6.9	8,053	-0.09%
2024/11/20	4.1	281.15	3	281.17	279.00	1.1	8,019	0.01%
2024/11/19	3.2	279.28	6.3	282.17	282.50	-3.1	8,023	-0.04%
2024/11/18	12.6	273.96	12.2	273.71	275.50	0.4	8,023	0.00%
2024/11/15	19.6	279.19	7.1	281.66	282.50	12.6	7,966	0.16%
2024/11/14	18.2	298.80	2.1	292.37	291.00	16.1	8,054	0.20%
2024/11/13	13.5	297.27	6	297.35	300.50	7.5	8,294	0.09%
2024/11/12	14.6	296.40	11.5	298.66	295.00	3.1	8,330	0.04%
2024/11/11	12.4	306.15	9.1	306.56	303.00	3.3	8,296	0.04%
2024/11/08	14.5	305.75	13.6	306.17	305.50	1	8,338	0.01%
2024/11/07	7.3	304.99	25.7	305.10	304.50	-18.4	8,370	-0.22%
2024/11/06	20.4	302.23	41.8	303.72	303.00	-21.3	8,387	-0.25%
2024/11/05	15	291.93	22.3	291.42	294.00	-7.4	8,082	-0.09%
2024/11/04	10.3	281.14	9.8	280.02	278.50	0.6	7,817	0.01%
2024/11/01	19.3	276.56	31.5	272.26	282.00	-12.2	7,795	-0.16%
2024/10/30	0.2	264.20	1.2	264.20	261.50	-0.9	7,580	-0.01%
2024/10/29	2.1	265.64	4	266.32	263.50	-1.9	7,681	-0.02%
2024/10/28	17.6	270.09	6.4	270.30	271.00	11.2	7,723	0.14%
2024/10/25	3.4	275.23	5.1	274.80	275.00	-1.7	7,812	-0.02%
2024/10/24	4.3	271.70	2	272.00	270.00	2.3	7,960	0.03%
2024/10/23	5	272.53	4.2	275.25	276.50	0.9	8,034	0.01%
2024/10/22	2.2	269.66	12.3	272.99	274.00	-10.2	8,029	-0.13%
2024/10/21	6.1	269.77	2	271.74	269.00	4.1	8,058	0.05%
2024/10/18	14.2	269.66	5	270.90	267.50	9.2	8,164	0.11%
2024/10/17	13.1	272.27	21.2	273.65	270.50	-8.1	8,199	-0.10%
2024/10/16	3.4	265.13	0.2	267.50	265.00	3.3	8,328	0.04%
2024/10/15	2.3	267.66	9.2	268.22	268.50	-6.9	8,397	-0.08%
2024/10/14	3	263.67	3	263.67	264.50	0	8,396	0.00%
2024/10/11	2.2	265.82	2.4	266.45	266.00	-0.1	8,451	0.00%
2024/10/09	5.1	265.45	5.1	265.32	260.50	0	8,505	0.00%
2024/10/08	5.1	263.81	11	263.91	265.00	-5.9	8,555	-0.07%
2024/10/07	9	267.00	6.1	266.93	268.00	2.9	8,745	0.03%
2024/10/04	6	262.58	6.1	265.13	263.00	-0.1	8,893	0.00%
2024/10/01	0	259.86	1.5	259.25	258.00	-1.5	8,866	-0.02%
2024/09/30	3	261.82	4	263.00	258.50	-1	8,902	-0.01%
2024/09/27	32	265.98	33.2	265.56	266.00	-1.2	8,889	-0.01%
2024/09/26	1	263.97	5.2	263.87	263.50	-4.2	8,890	-0.05%
2024/09/25	16.1	265.16	14.8	266.10	263.00	1.3	8,852	0.01%
2024/09/24	3	262.16	4.1	262.11	263.00	-1.1	8,777	-0.01%
2024/09/23	1.1	260.17	14.2	261.28	262.00	-13.1	8,783	-0.15%
2024/09/20	3.2	258.04	6.3	258.69	255.00	-3.1	8,774	-0.04%
2024/09/19	2	247.25	4.1	251.29	255.50	-2.1	8,752	-0.02%
2024/09/18	1.1	248.82	0	0.00	246.00	1.1	8,769	0.01%
2024/09/16	1	252.99	2.1	250.76	251.50	-1.1	8,807	-0.01%
2024/09/13	1.1	250.90	2	250.50	251.50	-0.9	8,923	-0.01%
2024/09/12	2.1	251.04	10	252.60	252.50	-8	9,157	-0.09%
2024/09/11	3.2	243.81	1.3	244.30	242.50	2	9,167	0.02%
2024/09/10	10.1	245.44	5.1	244.51	239.00	5	9,283	0.05%
2024/09/09	3.2	247.40	2	248.25	249.00	1.2	9,260	0.01%
2024/09/06	14.1	246.71	23	247.83	252.50	-8.9	9,287	-0.10%
2024/09/05	5.2	247.12	5	246.41	242.50	0.1	9,291	0.00%
2024/09/04	18.4	244.76	16.2	243.56	244.50	2.2	9,365	0.02%
2024/09/03	12	260.08	9.3	260.87	260.50	2.7	9,330	0.03%
2024/09/02	14.5	257.51	1	257.50	255.00	13.5	9,302	0.15%
2024/08/30	9	262.44	12	262.17	261.00	-3	9,327	-0.03%
2024/08/29	22.3	261.11	20.1	260.24	262.00	2.2	9,354	0.02%
2024/08/28	13.2	266.66	12.1	266.53	266.50	1.1	9,369	0.01%
2024/08/27	9.1	265.50	9	265.56	266.50	0.1	9,470	0.00%
2024/08/26	23.3	273.74	33.5	274.32	267.00	-10.3	9,455	-0.11%
2024/08/23	0	255.17	0	0.00	260.50	0	9,369	0.00%
2024/08/22	2	261.50	1.3	260.31	259.00	0.7	9,467	0.01%
2024/08/21	9.3	259.44	6.1	258.94	259.00	3.2	9,517	0.03%
2024/08/20	5.5	265.19	5.2	263.81	262.00	0.3	9,532	0.00%
2024/08/19	18.7	264.61	19.2	263.85	262.50	-0.5	9,680	0.00%
2024/08/16	15.2	255.22	25.4	258.04	265.00	-10.3	9,642	-0.11%
2024/08/15	24.4	249.29	36	251.09	249.50	-11.6	9,467	-0.12%
2024/08/14	14.2	237.69	15	239.07	242.50	-0.9	9,317	-0.01%
2024/08/13	9.1	234.35	11	235.59	236.00	-1.9	9,470	-0.02%
2024/08/12	35.4	232.85	17.2	235.22	236.00	18.3	9,515	0.19%
2024/08/09	6.3	232.67	17.1	232.13	231.50	-10.8	9,614	-0.11%
2024/08/08	35.8	221.59	20	222.58	222.00	15.8	9,545	0.17%
2024/08/07	49	231.15	31	235.07	234.50	18	9,411	0.19%
2024/08/06	5.1	232.24	26.5	231.48	227.00	-21.4	9,277	-0.23%
2024/08/05	8.5	235.02	54	234.03	231.00	-45.5	9,255	-0.49%
2024/08/02	3.2	265.25	3.2	266.02	262.50	0	9,542	0.00%
2024/08/01	7.4	270.45	13.1	271.51	271.00	-5.7	9,663	-0.06%
2024/07/31	4.1	259.72	6	260.17	259.00	-1.9	9,623	-0.02%
2024/07/30	13.7	257.00	7	254.64	258.00	6.7	9,602	0.07%
2024/07/29	13.7	265.46	6.5	259.62	256.00	7.2	9,619	0.08%
2024/07/26	11.6	269.60	3	270.50	271.00	8.6	9,453	0.09%
2024/07/23	5.3	278.45	6	278.92	280.00	-0.7	9,373	-0.01%
2024/07/22	6	272.23	7.1	273.02	272.50	-1	9,417	-0.01%
2024/07/19	9.9	279.37	36	277.82	277.50	-26.1	9,416	-0.28%
2024/07/18	18.8	283.93	7.7	284.37	283.50	11.1	9,476	0.12%
2024/07/17	39.7	294.85	10.7	294.48	293.00	29	9,434	0.31%
2024/07/16	8.5	302.95	17.1	302.83	302.50	-8.6	9,320	-0.09%
2024/07/15	21.5	303.84	9	304.12	302.00	12.5	9,396	0.13%
2024/07/12	6.3	310.57	4.4	310.55	309.00	1.9	9,404	0.02%
2024/07/11	7.8	315.60	5.1	315.22	314.00	2.7	9,473	0.03%
2024/07/10	10.1	315.56	5.6	315.57	317.00	4.5	9,545	0.05%
2024/07/09	22.2	314.15	37.2	313.98	315.00	-14.9	9,638	-0.15%
2024/07/08	19.3	313.38	25.5	310.92	310.00	-6.2	9,590	-0.06%
2024/07/05	13.3	301.99	0.1	303.37	301.50	13.2	9,555	0.14%
2024/07/04	7.1	303.51	1	304.50	304.00	6.1	10,026	0.06%
2024/07/03	3	304.34	2	304.00	304.00	1	10,309	0.01%
2024/07/02	11.1	302.78	1	305.50	302.00	10.1	10,706	0.09%
2024/07/01	4.2	305.49	6.8	307.29	306.50	-2.6	10,885	-0.02%
2024/06/28	12.3	305.44	5.6	306.75	305.50	6.7	11,133	0.06%
2024/06/27	12.9	303.99	5.4	304.31	305.00	7.5	11,263	0.07%
2024/06/26	9	308.45	3	309.67	308.50	6	11,589	0.05%
2024/06/25	8	305.13	4	307.25	310.00	4	11,731	0.03%
2024/06/24	3.2	311.41	3.3	312.06	312.00	-0.1	11,852	0.00%
2024/06/21	10.6	309.76	6.2	310.71	312.00	4.5	12,038	0.04%
2024/06/20	9.4	315.72	4.2	314.29	314.50	5.2	12,300	0.04%
2024/06/19	17.6	315.10	53.4	315.08	316.50	-35.8	12,815	-0.28%
2024/06/18	2	304.54	3.6	306.61	308.50	-1.6	12,889	-0.01%
2024/06/17	40.6	306.81	2	304.75	307.00	38.6	13,137	0.29%
2024/06/14	17.3	311.01	6.2	311.78	315.00	11.1	13,216	0.08%
2024/06/13	2.7	314.44	13.3	315.92	316.00	-10.6	13,332	-0.08%
2024/06/12	9.1	303.47	11	306.59	310.00	-1.9	13,699	-0.01%
2024/06/11	16.5	304.64	24.5	304.83	302.50	-7.9	13,974	-0.06%
2024/06/07	23.4	311.81	12.2	314.11	309.50	11.1	14,489	0.08%
2024/06/06	1.2	319.13	1	322.50	317.50	0.2	14,645	0.00%
2024/06/05	7.3	314.43	3	315.49	318.00	4.3	14,971	0.03%
2024/06/04	12.3	317.03	5.6	319.55	315.00	6.7	15,384	0.04%
2024/06/03	19.2	325.35	16.2	325.81	323.50	3	15,524	0.02%
2024/05/31	10	323.00	4.2	322.10	318.00	5.8	15,608	0.04%
2024/05/30	12.3	327.77	6.3	327.95	329.00	6	15,731	0.04%
2024/05/29	38.3	335.27	27.6	334.99	332.00	10.6	16,211	0.07%
2024/05/28	8.3	325.99	13.7	326.46	330.00	-5.4	16,352	-0.03%
2024/05/27	5.6	321.94	16.3	322.29	324.00	-10.7	16,522	-0.06%
2024/05/24	10.2	317.30	17.4	318.67	319.00	-7.2	16,697	-0.04%
2024/05/23	32.3	320.90	16	318.89	317.00	16.4	16,910	0.10%
2024/05/22	17.6	329.06	20.3	328.98	328.50	-2.7	17,111	-0.02%
2024/05/21	33.4	328.94	37.3	329.19	330.00	-3.9	17,541	-0.02%
2024/05/20	36.3	327.37	33.5	326.25	325.00	2.8	17,657	0.02%
2024/05/17	35.9	323.15	47.7	322.10	322.50	-11.8	17,899	-0.07%
2024/05/16	18.8	314.75	14.6	315.37	314.50	4.1	17,937	0.02%
2024/05/15	37.2	312.97	37	313.49	311.00	0.2	18,425	0.00%
2024/05/14	23.3	317.03	18.6	316.72	320.00	4.7	18,814	0.03%
2024/05/13	10.2	312.59	28.7	312.13	313.00	-18.5	19,032	-0.10%
2024/05/10	13.6	306.40	6.1	308.36	307.00	7.6	19,496	0.04%
2024/05/09	14.5	312.77	8.3	312.54	310.00	6.2	19,704	0.03%
2024/05/08	68.9	313.94	66.2	315.18	311.50	2.7	19,933	0.01%
2024/05/07	16.3	294.27	19.1	302.89	312.00	-2.7	20,004	-0.01%
2024/05/06	4.6	291.33	20.8	292.72	292.00	-16.1	19,941	-0.08%
2024/05/03	12.3	287.87	10	290.55	286.00	2.3	20,066	0.01%
2024/05/02	25.9	288.91	6.1	288.93	288.50	19.9	20,359	0.10%
2024/04/30	3	299.67	6.2	299.61	299.00	-3.2	20,433	-0.02%
2024/04/29	1.5	299.90	3	301.48	301.00	-1.6	20,774	-0.01%
2024/04/26	5	298.29	8.1	297.75	295.50	-3	21,500	-0.01%
2024/04/25	9.1	291.40	4.2	290.86	290.50	5	21,841	0.02%
2024/04/24	33.1	297.31	27.4	296.02	299.50	5.6	21,890	0.03%
2024/04/23	16.3	282.14	4	281.88	281.00	12.3	21,915	0.06%
2024/04/22	10.6	284.29	23.5	284.91	282.50	-13	21,890	-0.06%
2024/04/19	20.8	292.37	14.1	292.48	292.50	6.7	21,857	0.03%
2024/04/18	4.6	303.01	7	302.50	302.00	-2.4	21,884	-0.01%
2024/04/17	21.4	304.13	21.2	304.13	308.00	0.2	22,149	0.00%
2024/04/16	17.3	301.90	8	302.58	302.00	9.3	22,111	0.04%
2024/04/15	23.3	306.32	14.2	305.46	302.00	9.1	22,218	0.04%
2024/04/12	11.8	319.98	6.6	323.36	318.00	5.2	22,071	0.02%
2024/04/11	15.5	320.69	8.8	319.19	320.50	6.7	22,015	0.03%
2024/04/10	79.5	334.79	38.6	335.22	320.00	40.9	21,964	0.19%
2024/04/09	22.1	339.26	25.6	339.41	335.00	-3.5	21,664	-0.02%
2024/04/08	17.7	331.61	35.5	332.36	340.00	-17.8	21,721	-0.08%
2024/04/03	9.4	315.90	28.1	314.95	317.50	-18.6	21,494	-0.09%
2024/04/02	24.6	315.60	15.3	316.98	317.00	9.2	21,370	0.04%
2024/04/01	17.4	319.12	26.4	319.64	318.50	-9	21,222	-0.04%
2024/03/29	65.9	319.00	55.3	317.28	316.00	10.6	21,146	0.05%
2024/03/28	12.5	309.18	17.5	311.13	313.00	-5	20,885	-0.02%
2024/03/27	10	304.55	7.7	307.26	310.00	2.3	20,888	0.01%
2024/03/26	24.9	305.10	17.5	306.17	304.50	7.4	20,952	0.04%
2024/03/25	41.1	306.88	35.4	308.08	306.00	5.6	20,978	0.03%
2024/03/22	61.7	299.87	46.8	300.82	303.00	15	21,011	0.07%
2024/03/21	27.5	293.59	27.6	292.72	291.00	0	20,568	0.00%
2024/03/20	38.4	299.17	10.2	301.70	295.00	28.2	20,540	0.14%
2024/03/19	22.6	308.15	17	307.91	305.00	5.6	20,591	0.03%
2024/03/18	24.1	310.08	21	308.93	310.50	3.1	20,605	0.02%
2024/03/15	43.7	312.67	47	313.65	313.00	-3.4	20,670	-0.02%
2024/03/14	37.1	321.38	33.2	321.19	317.50	3.9	20,584	0.02%
2024/03/13	65	338.22	49.1	340.01	328.00	15.9	20,968	0.08%
2024/03/12	46.2	359.36	18	358.89	355.00	28.2	20,947	0.13%
2024/03/11	36.2	365.75	35.4	366.33	360.00	0.8	21,071	0.00%
2024/03/08	41.9	363.59	46.9	362.67	358.00	-5	20,879	-0.02%
2024/03/07	31	361.55	16.1	362.84	359.00	14.9	20,680	0.07%
2024/03/06	29.3	361.88	83.7	363.89	362.50	-54.4	20,673	-0.26%
2024/03/05	58.5	362.77	64.4	361.23	361.50	-5.9	20,875	-0.03%
2024/03/04	62.2	368.26	48	366.55	354.50	14.2	20,978	0.07%
2024/03/01	41.7	356.53	44.2	357.14	361.00	-2.5	20,553	-0.01%
2024/02/29	23.7	340.07	22.1	340.09	345.00	1.6	20,268	0.01%
2024/02/27	28.6	333.27	27.3	336.04	334.00	1.3	20,072	0.01%
2024/02/26	33.9	335.75	18.6	336.10	335.00	15.3	20,034	0.08%
2024/02/23	46.3	349.26	48.2	351.40	342.50	-1.9	20,105	-0.01%
2024/02/22	57	354.01	41.6	355.58	347.00	15.5	20,284	0.08%
2024/02/21	41.6	348.25	31.8	347.64	347.50	9.7	19,874	0.05%
2024/02/20	69.3	355.13	32.4	357.08	357.00	36.9	19,790	0.19%
2024/02/19	28.7	367.82	24.6	369.79	366.50	4.1	19,592	0.02%
2024/02/16	42.2	380.47	62.3	380.09	381.00	-20.1	19,637	-0.10%
2024/02/15	26.5	366.68	33.9	367.27	370.50	-7.4	19,260	-0.04%
2024/02/05	30.6	338.84	36.5	338.93	337.00	-5.9	18,948	-0.03%
2024/02/02	37.5	331.75	47	332.46	333.00	-9.6	18,947	-0.05%
2024/02/01	20.3	307.35	17.4	309.70	313.50	2.9	18,987	0.02%
2024/01/31	33.3	306.72	39.9	308.97	309.00	-6.6	19,098	-0.03%
2024/01/30	19.8	306.16	27	304.40	305.00	-7.2	19,085	-0.04%
2024/01/29	12.1	290.29	16.7	292.34	295.00	-4.7	19,111	-0.02%
2024/01/26	20.2	286.09	21.3	285.55	284.00	-1.2	19,311	-0.01%
2024/01/25	40.3	294.36	32.7	294.27	292.00	7.6	19,532	0.04%
2024/01/24	18.5	292.95	30.7	294.02	293.50	-12.1	19,400	-0.06%
2024/01/23	28.2	293.50	21.9	292.19	291.00	6.3	19,559	0.03%
2024/01/22	79.5	291.17	63.9	292.23	297.50	15.6	19,345	0.08%
2024/01/19	33	268.47	63.1	266.92	270.50	-30.2	18,793	-0.16%
2024/01/18	13.1	253.14	11.2	254.57	256.00	1.9	18,715	0.01%
2024/01/17	17.2	260.01	16.3	261.77	257.00	0.9	18,829	0.00%
2024/01/16	5	261.30	5.2	261.81	261.50	-0.2	18,890	0.00%
2024/01/15	11	262.41	6	262.67	260.50	5	19,056	0.03%
2024/01/12	19.3	262.62	34.1	263.44	262.00	-14.7	19,319	-0.08%
2024/01/11	32.4	259.60	52.8	258.29	263.00	-20.5	19,423	-0.11%
2024/01/10	24.2	248.23	10	248.35	247.50	14.2	19,718	0.07%
2024/01/09	7.2	252.07	22.4	252.54	252.00	-15.2	19,960	-0.08%
2024/01/08	11.4	243.38	5	242.91	241.50	6.4	19,988	0.03%
2024/01/05	8.4	245.83	6	245.49	243.00	2.4	20,430	0.01%
2024/01/04	8.1	248.02	13.1	249.73	247.00	-5	20,781	-0.02%
2024/01/03	27.9	248.66	7.1	248.51	247.50	20.8	21,367	0.10%
2024/01/02	29.8	254.91	33.3	253.40	255.00	-3.6	21,383	-0.02%
2023/12/29	19.3	266.73	25.3	268.24	266.00	-6	21,203	-0.03%
2023/12/28	6	265.50	15.2	265.80	265.50	-9.2	21,225	-0.04%
2023/12/27	15.1	263.46	12.1	264.32	264.00	3	21,380	0.01%
2023/12/26	11.1	263.00	8.2	263.82	264.00	2.9	21,804	0.01%
2023/12/25	12.1	263.00	31.7	263.06	263.50	-19.6	22,253	-0.09%
2023/12/22	15.8	262.10	11.3	261.14	259.00	4.4	22,547	0.02%
2023/12/21	29.2	258.68	34.1	260.77	262.00	-4.9	22,777	-0.02%
2023/12/20	28.1	262.20	33.6	262.92	261.50	-5.5	23,024	-0.02%
2023/12/19	24.2	257.78	27.5	259.59	260.00	-3.3	23,341	-0.01%
2023/12/18	12.2	255.53	19.1	256.19	255.50	-6.8	23,623	-0.03%
2023/12/15	35.7	257.04	22.1	255.36	254.00	13.6	24,052	0.06%
2023/12/14	34.1	256.72	44.3	257.56	257.50	-10.3	24,102	-0.04%
2023/12/13	41.1	253.30	32.1	251.38	250.00	9	24,239	0.04%
2023/12/12	32.2	253.39	25.1	253.04	250.50	7.2	24,357	0.03%
2023/12/11	37.6	255.25	28.1	255.31	251.50	9.5	24,544	0.04%
2023/12/08	109.8	265.62	102.2	262.45	258.50	7.6	24,567	0.03%	大買/大賣/
2023/12/07	80.1	250.68	72	252.75	259.50	8.2	24,442	0.03%
2023/12/06	22.9	240.41	37.1	240.17	243.50	-14.3	24,601	-0.06%
2023/12/05	13.2	230.81	8.7	231.00	228.50	4.5	24,768	0.02%
2023/12/04	16.5	240.62	75	242.77	236.00	-58.5	25,017	-0.23%
2023/12/01	25.1	246.39	16.3	246.73	246.00	8.7	25,087	0.03%
2023/11/30	68.7	246.21	33.1	248.19	250.00	35.6	25,309	0.14%
2023/11/29	50.2	244.69	24.7	242.27	243.50	25.5	25,290	0.10%
2023/11/28	14	233.93	18	233.44	235.00	-4	25,443	-0.02%
2023/11/27	18	231.02	21.4	232.45	230.00	-3.4	26,463	-0.01%
2023/11/24	13.1	233.31	9.1	234.22	232.00	4	26,978	0.01%
2023/11/22	43.7	235.87	28.2	234.72	233.50	15.5	27,809	0.06%
2023/11/21	56.1	242.56	54.3	242.73	244.00	1.8	27,996	0.01%
2023/11/20	15.4	232.26	18	231.69	233.00	-2.6	28,514	-0.01%
2023/11/17	25.7	231.67	14	230.86	230.50	11.7	28,784	0.04%
2023/11/16	24.3	232.08	34.1	232.14	233.00	-9.8	29,414	-0.03%
2023/11/15	36.3	234.85	42.1	231.30	228.50	-5.7	29,340	-0.02%
2023/11/14	16.5	228.50	20	228.43	229.50	-3.5	29,350	-0.01%
2023/11/13	23.1	228.30	27.2	228.71	225.50	-4.2	29,605	-0.01%
2023/11/10	51	226.53	46	226.57	230.50	5	29,695	0.02%
2023/11/09	54.5	229.66	61.3	230.56	231.00	-6.9	29,822	-0.02%
2023/11/08	36.3	225.58	32.6	225.67	224.50	3.8	29,683	0.01%
2023/11/07	41.4	218.56	44	218.44	220.50	-2.6	29,783	-0.01%
2023/11/06	81.7	218.25	73	219.56	220.00	8.7	30,121	0.03%
2023/11/03	46.2	226.33	62.1	224.80	220.50	-15.9	30,274	-0.05%
2023/11/02	67.1	228.50	47.2	229.71	226.50	19.9	30,540	0.07%
2023/11/01	10	218.60	11	218.82	221.00	-1	30,490	0.00%
2023/10/31	38.8	226.78	34	224.06	217.50	4.7	30,708	0.02%
2023/10/30	16.1	234.06	13	234.31	232.50	3.1	30,679	0.01%
2023/10/27	28.2	236.01	33	235.86	235.50	-4.8	30,856	-0.02%
2023/10/26	36.2	233.55	28.2	233.42	232.00	8	31,051	0.03%
2023/10/25	38	246.43	30	246.48	245.50	8	31,115	0.03%
2023/10/24	37.1	243.66	34	243.90	247.00	3.1	31,257	0.01%
2023/10/23	25.2	242.67	20	243.57	239.00	5.2	31,608	0.02%
2023/10/20	24.2	240.70	25.2	239.71	241.50	-1	32,203	0.00%
2023/10/19	35.3	243.94	24.3	243.90	243.00	11	32,573	0.03%
2023/10/18	40.9	253.04	43	250.29	246.00	-2.1	33,002	-0.01%
2023/10/17	28.2	265.55	30.4	266.39	261.50	-2.2	32,569	-0.01%
2023/10/16	24.1	267.85	26	267.88	265.50	-1.9	32,685	-0.01%
2023/10/13	57.8	272.42	51	272.01	271.00	6.8	33,080	0.02%
2023/10/12	53.2	284.57	45.3	284.18	284.50	7.8	32,909	0.02%
2023/10/11	80.5	290.18	65	284.51	274.00	15.5	33,130	0.05%
2023/10/06	26.5	291.09	29.3	290.61	289.50	-2.8	33,267	-0.01%
2023/10/05	14.1	287.57	18.2	288.43	288.00	-4.1	33,634	-0.01%
2023/10/04	34	284.21	29.1	286.87	287.50	4.9	33,823	0.01%
2023/10/03	18.2	291.29	24.3	290.90	290.00	-6.1	34,036	-0.02%
2023/10/02	73.3	292.08	84.2	292.77	290.00	-10.9	34,069	-0.03%
2023/09/28	66.5	286.97	52.3	284.32	281.50	14.1	33,874	0.04%
2023/09/27	57	280.69	58	280.89	284.50	-1	33,745	0.00%
2023/09/26	48	279.71	51.5	279.87	275.50	-3.4	33,843	-0.01%
2023/09/25	50.1	274.94	43.1	275.09	274.50	7	33,822	0.02%
2023/09/22	79.2	271.05	75.1	272.52	279.00	4.2	33,668	0.01%
2023/09/21	61.7	264.14	70.4	267.21	268.50	-8.7	33,359	-0.03%
2023/09/20	57.1	265.07	60.2	264.06	263.50	-3.1	33,008	-0.01%
2023/09/19	25.1	258.46	16.1	257.23	253.50	9	32,760	0.03%
2023/09/18	22.3	260.14	22.6	259.09	260.00	-0.3	32,765	0.00%
2023/09/15	22.4	274.98	20.1	273.72	271.50	2.3	32,493	0.01%
2023/09/14	37.4	277.58	33.3	278.75	278.00	4.1	32,446	0.01%
2023/09/13	48.3	268.03	38.5	267.93	267.50	9.8	32,186	0.03%
2023/09/12	47.4	274.24	43.1	273.06	270.50	4.3	32,289	0.01%
2023/09/11	51.8	290.40	42	285.17	279.50	9.7	32,135	0.03%
2023/09/08	100.5	313.79	89.1	314.16	307.50	11.3	31,678	0.04%
2023/09/07	32.2	307.12	36.7	308.93	314.50	-4.5	31,645	-0.01%
2023/09/06	41.4	308.82	25.1	310.35	306.50	16.4	31,971	0.05%
2023/09/05	45.1	312.72	35.9	311.80	311.00	9.2	32,151	0.03%
2023/09/04	43.3	321.16	40.1	320.02	316.00	3.2	31,990	0.01%
2023/09/01	54.7	337.86	58	333.93	323.00	-3.3	32,027	-0.01%
2023/08/31	78.4	345.19	62.1	346.21	341.00	16.3	31,778	0.05%
2023/08/30	62	365.33	62.6	365.99	354.00	-0.6	31,011	0.00%
2023/08/29	59.3	352.08	73.3	353.51	354.00	-14	31,023	-0.05%
2023/08/28	43.6	342.75	37.6	343.67	345.00	6	30,750	0.02%
2023/08/25	44.4	344.01	45	345.59	342.50	-0.6	30,385	0.00%
2023/08/24	82	352.97	79.6	354.81	354.00	2.4	30,075	0.01%
2023/08/23	37.8	331.53	34.3	332.63	334.50	3.5	29,494	0.01%
2023/08/22	100.3	333.85	111.1	334.55	335.50	-10.8	30,070	-0.04%	大賣/
2023/08/21	20.2	312.19	25.2	312.71	310.50	-5.1	29,770	-0.02%
2023/08/18	35.7	321.44	128.6	325.16	312.00	-92.9	29,911	-0.31%	大賣/
2023/08/17	55.4	331.18	55.6	331.66	331.00	-0.2	29,649	0.00%
2023/08/16	81.1	317.69	29.6	320.14	334.50	51.5	29,316	0.18%
2023/08/15	35	313.93	44	314.60	316.00	-8.9	29,189	-0.03%
2023/08/14	32.6	291.52	37.1	291.70	296.00	-4.5	29,144	-0.02%
2023/08/11	103.2	303.50	61.5	303.40	300.50	41.7	29,103	0.14%	大買/
2023/08/10	52.1	302.64	30	300.82	296.00	22.1	28,971	0.08%
2023/08/09	62.3	337.10	67.3	337.84	328.50	-5	28,392	-0.02%
2023/08/08	64.8	342.01	52.2	340.52	333.50	12.6	27,833	0.05%
2023/08/07	15.5	325.40	24.4	327.14	336.50	-8.9	27,317	-0.03%
2023/08/04	50.5	302.08	44.4	304.47	306.00	6.1	27,098	0.02%
2023/08/02	21.6	310.99	22.1	304.64	297.00	-0.5	26,783	0.00%
2023/08/01	26.2	315.63	31.9	313.84	319.00	-5.7	26,423	-0.02%
2023/07/31	38	337.37	40.3	328.24	314.00	-2.3	26,171	-0.01%
2023/07/28	55.5	341.06	45.4	340.37	347.50	10	25,871	0.04%
2023/07/27	44.3	339.19	37.9	335.48	332.00	6.4	25,518	0.03%
2023/07/26	46.4	340.03	44.4	338.03	333.00	2.1	25,212	0.01%
2023/07/25	81.9	368.73	93.4	368.22	352.50	-11.6	24,586	-0.05%
2023/07/24	69.4	335.81	67.7	338.56	354.50	1.6	23,766	0.01%
2023/07/21	66	310.05	81.4	314.93	322.50	-15.4	23,010	-0.07%
2023/07/20	14.1	303.19	16	303.06	305.00	-2	22,300	-0.01%
2023/07/19	46.5	310.72	42	304.55	298.50	4.5	22,068	0.02%
2023/07/18	67.2	303.36	85.8	302.65	312.50	-18.6	21,625	-0.09%
2023/07/17	65	297.53	52.9	295.78	293.50	12.1	20,944	0.06%
2023/07/14	63.4	297.97	50.6	295.64	296.00	12.9	20,668	0.06%
2023/07/13	99.8	318.39	84.1	315.72	295.50	15.7	20,034	0.08%
2023/07/12	76.2	296.20	81.8	294.81	304.00	-5.7	19,203	-0.03%
2023/07/11	63.5	278.01	56.7	277.08	276.50	6.8	18,647	0.04%
2023/07/10	41	272.40	45.2	272.01	273.50	-4.3	18,304	-0.02%
2023/07/07	36	260.39	39.2	261.62	261.00	-3.2	17,909	-0.02%
2023/07/06	23.2	265.51	26	265.25	264.00	-2.8	17,667	-0.02%
2023/07/05	44.6	263.85	52.7	264.69	265.00	-8.1	17,349	-0.05%
2023/07/04	35.6	259.36	52	260.52	272.50	-16.5	16,996	-0.10%
2023/07/03	41.9	251.53	28	251.16	248.00	13.9	16,641	0.08%
2023/06/30	27	238.24	17	239.62	243.50	10	16,329	0.06%
2023/06/29	26.2	231.99	26.2	230.70	233.00	0	16,120	0.00%
2023/06/28	24.5	233.31	16.1	231.81	227.00	8.4	15,875	0.05%
2023/06/27	32.6	235.87	28.2	236.36	233.00	4.4	15,635	0.03%
2023/06/26	40	248.26	49.1	248.84	243.50	-9.1	15,298	-0.06%
2023/06/21	18	258.31	17	258.23	260.00	1	15,061	0.01%
2023/06/20	36	255.15	31.1	255.54	256.00	4.9	14,909	0.03%
2023/06/19	19	251.11	16.1	252.31	252.50	3	14,742	0.02%
2023/06/16	49.4	255.41	52.2	253.82	254.50	-2.8	14,558	-0.02%
2023/06/15	68.1	246.48	63	246.94	246.00	5	14,123	0.04%
2023/06/14	24.2	242.11	23	242.15	242.50	1.2	13,790	0.01%
2023/06/13	58	244.63	49.3	244.89	245.00	8.7	13,545	0.06%
2023/06/12	81	246.49	76	249.39	243.00	5	13,144	0.04%
2023/06/09	47.4	235.37	60.1	234.71	240.50	-12.7	12,421	-0.10%
2023/06/08	24	219.38	19	220.26	219.00	5	11,937	0.04%
2023/06/07	28.1	216.96	28.1	218.74	224.50	0	11,744	0.00%
2023/06/06	14	208.54	12	210.54	209.00	2	11,416	0.02%
2023/06/05	20.1	206.76	34.3	207.72	211.50	-14.2	11,220	-0.13%
2023/06/02	47.3	200.92	63.9	202.77	203.00	-16.6	10,857	-0.15%
2023/06/01	14	187.46	15	189.13	190.50	-1	10,204	-0.01%
2023/05/31	21.1	185.50	22	185.39	186.50	-0.9	9,895	-0.01%
2023/05/30	22.1	182.68	25	182.94	184.50	-2.9	9,695	-0.03%
2023/05/29	58.7	186.11	42.5	183.17	186.00	16.2	9,462	0.17%
2023/05/26	79.5	186.51	172.5	185.79	185.00	-93	9,012	-1.03%	大賣/
2023/05/25	110	180.84	14.7	180.59	180.00	95.3	8,182	1.16%	大買/
2023/05/24	12	164.70	14	163.57	165.00	-2	7,686	-0.03%
2023/05/23	6	160.67	13	159.96	160.00	-7	7,391	-0.09%
2023/05/22	3	162.49	4.5	162.64	161.50	-1.5	7,261	-0.02%
2023/05/19	12.1	161.62	30	162.37	164.00	-18	7,143	-0.25%
2023/05/18	23.7	155.97	25.3	156.47	159.50	-1.6	6,904	-0.02%
2023/05/17	15.5	147.72	37.1	147.94	149.50	-21.7	6,508	-0.33%
2023/05/16	55.3	143.86	55.1	144.02	144.50	0.3	6,089	0.00%
2023/05/15	4	137.75	6	136.17	135.50	-2	5,715	-0.04%
2023/05/12	7	138.86	7	139.57	139.00	0	5,663	0.00%
2023/05/11	6	140.75	11.2	141.62	141.00	-5.2	5,621	-0.09%
2023/05/10	3	139.00	7	139.14	139.50	-4	5,636	-0.07%
2023/05/09	5.3	138.25	3	138.33	139.00	2.3	5,615	0.04%
2023/05/08	1	137.00	4.3	136.97	135.00	-3.3	5,574	-0.06%
2023/05/05	1	136.50	3	136.83	137.00	-2	5,671	-0.04%
2023/05/04	5.7	134.83	4	136.13	136.00	1.7	5,687	0.03%
2023/05/03	4	133.25	4	133.13	132.50	0	5,678	0.00%
2023/05/02	3	135.33	3.1	134.65	135.00	-0.1	5,777	0.00%
2023/04/28	1	131.50	2	132.25	131.00	-1	5,875	-0.02%
2023/04/27	1	130.50	2	131.25	131.50	-1	5,916	-0.02%
2023/04/26	1	128.51	3	128.17	129.00	-2	5,943	-0.03%
2023/04/25	3.1	132.27	3.1	130.98	129.00	0	5,983	0.00%
2023/04/21	0	0.00	1	132.02	132.00	-1	6,020	-0.02%
2023/04/20	2	134.50	0	0.00	134.00	2	6,069	0.03%
2023/04/19	4.1	134.94	2	134.25	134.50	2.1	6,132	0.03%
2023/04/18	0.1	135.00	1.1	135.50	135.50	-1	6,115	-0.02%
2023/04/17	0	0.00	2	135.00	135.00	-2	6,169	-0.03%
2023/04/14	2	133.50	4	133.13	134.50	-2	6,224	-0.03%
2023/04/13	4	132.00	3.3	132.51	132.00	0.7	6,302	0.01%
2023/04/12	4.2	135.62	4	136.25	136.50	0.2	6,266	0.00%
2023/04/11	1.1	135.50	2	135.26	135.50	-1	6,291	-0.02%
2023/04/10	0	136.00	0.3	133.00	136.50	-0.3	6,250	0.00%
2023/04/07	3	135.16	1.3	134.50	134.00	1.8	6,227	0.03%
2023/04/06	0.2	136.82	4	135.75	138.00	-3.8	6,239	-0.06%
2023/03/31	0.2	133.29	1	133.50	133.50	-0.8	6,146	-0.01%
2023/03/30	10.1	133.59	11.6	132.82	133.00	-1.5	6,240	-0.02%
2023/03/29	3	129.00	5.2	129.11	130.00	-2.2	6,253	-0.03%
2023/03/28	0	125.50	2.1	126.30	128.00	-2.1	6,421	-0.03%
2023/03/27	1.1	128.45	4.1	127.87	128.00	-3	6,570	-0.05%
2023/03/24	7.3	127.72	12	128.62	129.00	-4.8	6,994	-0.07%
2023/03/23	7.1	124.77	20	125.03	126.00	-12.9	7,530	-0.17%
2023/03/22	8	123.06	9.1	122.60	123.50	-1.1	7,667	-0.01%
2023/03/21	2	119.75	0	0.00	120.00	2	7,596	0.03%
2023/03/20	1	118.00	3	120.00	120.00	-2	7,621	-0.03%
2023/03/17	8	118.00	3	118.00	118.50	5	7,610	0.07%
2023/03/16	3	119.50	28	120.52	119.50	-25	7,638	-0.33%
2023/03/15	4	119.50	11	119.64	119.00	-7	7,704	-0.09%
2023/03/14	7	116.79	3	117.17	117.50	4	7,723	0.05%
2023/03/13	2	117.50	2.1	118.95	118.50	-0.1	7,758	0.00%
2023/03/10	1	119.00	21	119.86	120.00	-20	7,731	-0.26%
2023/03/09	3	118.83	15	119.37	119.00	-12	7,803	-0.15%
2023/03/08	15	117.47	3.1	116.73	117.00	11.9	7,802	0.15%
2023/03/07	0	119.00	2.1	119.49	119.50	-2.1	7,775	-0.03%
2023/03/06	18	118.56	4	118.75	118.50	14	7,823	0.18%
2023/03/03	12.1	119.08	1	120.00	119.00	11.1	8,044	0.14%
2023/03/02	22	118.00	5	119.60	120.00	17	8,078	0.21%
2023/03/01	0	0.00	1.1	120.00	120.50	-1.1	8,133	-0.01%
2023/02/24	10.1	121.80	8	119.81	119.00	2.1	8,196	0.03%
2023/02/23	8.1	120.93	21	120.83	120.50	-12.9	8,349	-0.15%
2023/02/22	0	116.50	1	117.50	117.50	-1	8,626	-0.01%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	7.1	116.78	1	117.00	116.50	6.1	9,029	0.07%
2023/02/17	4	118.38	1.6	119.28	117.50	2.4	9,090	0.03%
2023/02/16	1.1	120.91	1.1	121.41	121.00	0	9,203	0.00%
2023/02/15	2	119.00	5	119.90	119.00	-3	9,259	-0.03%
2023/02/14	1	119.00	1	119.00	119.00	0	9,307	0.00%
2023/02/13	2	116.50	3	117.00	117.50	-1	9,392	-0.01%
2023/02/10	1	117.00	2	117.50	117.00	-1	9,518	-0.01%
2023/02/09	7.2	118.93	1	117.00	117.00	6.2	9,760	0.06%
2023/02/08	5.1	120.95	7	120.57	120.00	-2	9,879	-0.02%
2023/02/07	0	0.00	7	118.50	119.50	-7	9,880	-0.07%
2023/02/06	0	0.00	2	115.99	116.00	-2	9,766	-0.02%
2023/02/03	7	115.14	6	114.58	114.50	1	9,695	0.01%
2023/02/02	0	0.00	1	118.00	118.00	-1	9,613	-0.01%
2023/02/01	5	116.50	2	117.50	117.00	3	9,610	0.03%
2023/01/31	13.5	116.30	6	117.83	115.50	7.5	9,642	0.08%
2023/01/30	5.5	118.59	18.7	119.22	119.50	-13.2	9,570	-0.14%
2023/01/17	1	113.50	3.6	114.12	114.00	-2.6	9,451	-0.03%
2023/01/16	3	113.67	2	114.25	113.50	1	9,558	0.01%
2023/01/13	5	114.10	2	114.00	114.00	3	9,583	0.03%
2023/01/12	3	114.00	2	114.25	114.00	1	9,710	0.01%
2023/01/11	5	113.40	5.3	114.00	114.50	-0.3	10,011	0.00%
2023/01/10	3	113.50	4	113.38	114.50	-1	10,444	-0.01%
2023/01/09	3	112.67	3.1	113.18	113.50	-0.1	10,464	0.00%
2023/01/06	10	111.60	10.2	111.91	112.00	-0.2	10,450	0.00%
2023/01/05	11.6	111.99	9	111.67	110.50	2.6	10,448	0.02%
2023/01/04	11.1	110.14	54.2	111.54	112.00	-43.1	10,370	-0.42%
2023/01/03	11.2	109.64	11.3	109.96	111.00	-0.1	10,354	0.00%
2022/12/30	2	107.25	8	107.19	106.50	-6	10,334	-0.06%
2022/12/29	0	0.00	2	107.00	107.50	-2	10,358	-0.02%
2022/12/28	2	104.75	2	105.00	105.50	0	10,389	0.00%
2022/12/27	3	106.67	1	106.00	106.00	2	10,486	0.02%
2022/12/26	10	107.20	7	105.64	105.00	3	10,496	0.03%
2022/12/22	7	105.07	8	105.44	105.00	-1	10,577	-0.01%
2022/12/21	2	101.00	2	101.25	101.00	0	10,486	0.00%
2022/12/20	29	103.67	23	101.52	100.00	6	10,440	0.06%
2022/12/19	2	103.50	0	0.00	103.00	2	10,318	0.02%
2022/12/16	34	108.59	26.4	107.72	107.00	7.6	10,187	0.08%
2022/12/15	25.2	113.70	35.1	113.85	114.00	-9.9	9,893	-0.10%
2022/12/14	16	105.84	21	107.05	107.00	-5	9,425	-0.05%
2022/12/13	2	103.00	3	103.33	102.50	-1	9,380	-0.01%
2022/12/12	1	100.50	4	102.00	102.50	-3	9,527	-0.03%
2022/12/09	3	102.17	1	102.00	102.50	2	9,695	0.02%
2022/12/08	10	103.15	12	102.50	102.50	-2	9,983	-0.02%
2022/12/07	15	100.35	6	100.75	101.00	9	10,046	0.09%
2022/12/06	17	103.82	3	104.83	103.50	14	10,246	0.14%
2022/12/05	18	109.67	0	0.00	108.00	18	10,310	0.17%
2022/12/02	21	110.88	3.4	111.24	111.00	17.6	10,365	0.17%
2022/12/01	2	110.75	11.1	111.62	112.50	-9.1	10,376	-0.09%
2022/11/30	4	107.88	4	108.88	108.00	0	10,259	0.00%
2022/11/29	3	108.00	5	108.20	108.00	-2	10,182	-0.02%
2022/11/28	9	108.22	6	108.50	108.50	3	10,151	0.03%
2022/11/25	16	110.03	15	109.53	107.50	1	10,102	0.01%
2022/11/24	7	105.86	17	106.50	107.00	-10	9,830	-0.10%
2022/11/23	14	106.57	13.1	105.81	105.50	1	9,809	0.01%
2022/11/22	18	107.03	4.2	106.76	107.00	13.8	9,772	0.14%
2022/11/21	38.1	108.96	44	108.76	108.00	-5.9	9,725	-0.06%
2022/11/18	51.1	111.45	48.2	111.85	113.00	2.8	9,512	0.03%
2022/11/17	8	104.81	8.3	104.36	107.00	-0.3	9,089	0.00%
2022/11/16	7	102.71	9.1	103.67	104.00	-2.1	8,886	-0.02%
2022/11/15	9	98.60	10.1	99.22	99.00	-1	8,682	-0.01%
2022/11/14	6.1	99.26	8	100.26	100.50	-2	8,649	-0.02%
2022/11/11	3	102.17	5.3	102.43	101.00	-2.3	8,571	-0.03%
2022/11/10	12	100.33	12	100.46	100.50	0	8,519	0.00%
2022/11/09	5	101.30	9.4	101.86	102.50	-4.4	8,495	-0.05%
2022/11/08	12	101.88	19.5	101.49	101.00	-7.5	8,550	-0.09%
2022/11/07	14	100.91	15	100.45	102.00	-1	8,528	-0.01%
2022/11/04	32.1	95.77	59	96.32	96.80	-26.9	8,287	-0.33%
2022/11/03	8.7	94.09	4.2	94.89	95.10	4.5	8,107	0.05%
2022/11/02	1.2	91.30	0	0.00	92.50	1.2	7,989	0.02%
2022/11/01	2.2	91.52	3	91.87	91.50	-0.8	7,996	-0.01%
2022/10/31	2	92.25	1	92.40	92.50	1	8,003	0.01%
2022/10/28	17	92.60	22	93.30	92.50	-5	8,131	-0.06%
2022/10/27	11	92.32	8	92.50	93.00	3	8,161	0.04%
2022/10/26	15	91.37	19	91.49	91.30	-4	8,133	-0.05%
2022/10/25	6.1	89.78	9	90.12	90.20	-3	8,121	-0.04%
2022/10/24	10	91.03	15	90.71	90.00	-5	8,135	-0.06%
2022/10/21	7	89.64	11	89.88	90.30	-4	8,075	-0.05%
2022/10/20	19	89.43	10.1	89.51	90.00	8.9	8,092	0.11%
2022/10/19	32	90.76	37.5	90.95	91.60	-5.5	8,056	-0.07%
2022/10/18	15	89.39	14	89.05	89.30	1	7,844	0.01%
2022/10/17	7	80.14	3	80.73	83.10	4	7,549	0.05%
2022/10/14	3	83.03	3	82.60	82.10	0	7,581	0.00%
2022/10/13	0	0.00	2.5	83.10	82.90	-2.5	7,723	-0.03%
2022/10/12	5	83.00	6	82.43	82.70	-1	7,919	-0.01%
2022/10/11	0	0.00	5	82.30	82.90	-5	7,973	-0.06%
2022/10/07	9	85.52	11	85.06	84.80	-2	7,914	-0.03%
2022/10/06	7	90.07	4	91.08	89.00	3	7,802	0.04%
2022/10/05	9	91.49	9	90.94	90.60	0	7,777	0.00%
2022/10/04	20	91.06	18	90.46	90.70	2	7,749	0.03%
2022/10/03	2	87.70	2	88.15	88.40	0	7,675	0.00%
2022/09/30	11	87.44	13	87.44	88.30	-2	7,713	-0.03%
2022/09/29	11	89.29	4	89.63	88.90	7	7,691	0.09%
2022/09/28	0	87.90	0	0.00	88.40	0	7,664	0.00%
2022/09/27	12	89.69	5	89.36	89.00	7	7,667	0.09%
2022/09/26	4	89.80	3	89.40	89.20	1	7,668	0.01%
2022/09/23	3	92.63	12	92.45	92.20	-9	7,904	-0.11%
2022/09/22	8	92.25	15	93.08	93.00	-7	7,956	-0.09%
2022/09/21	6.1	90.93	10.2	91.31	90.00	-4.1	7,830	-0.05%
2022/09/20	11.1	93.35	14	93.30	93.20	-2.9	7,646	-0.04%
2022/09/19	10	95.20	13	95.66	95.30	-3	7,475	-0.04%
2022/09/16	55.1	95.17	64	93.96	93.70	-8.9	7,292	-0.12%
2022/09/15	8	95.02	28	95.02	95.50	-20	7,172	-0.28%
2022/09/14	11	91.75	14	91.25	91.00	-3	6,920	-0.04%
2022/09/13	35	93.53	39.2	93.78	92.90	-4.1	6,768	-0.06%
2022/09/12	7	89.46	11.1	89.94	91.10	-4.1	6,573	-0.06%
2022/09/08	16	85.64	29.2	84.93	86.20	-13.2	6,484	-0.20%
2022/09/07	5.1	80.40	1.1	80.32	80.30	4	6,467	0.06%
2022/09/06	2.3	83.43	1.9	81.48	81.20	0.4	6,615	0.01%
2022/09/05	15.1	83.93	66.2	83.81	83.50	-51.1	6,663	-0.77%
2022/09/02	2	84.75	18	84.98	85.10	-16	6,708	-0.24%
2022/09/01	7	84.34	1	84.70	83.90	6	6,762	0.09%
2022/08/31	1	85.90	7	85.51	85.90	-6	6,740	-0.09%
2022/08/30	6.4	84.64	0	0.00	84.50	6.4	6,789	0.09%
2022/08/29	3	84.27	13	84.87	84.80	-10	6,829	-0.15%
2022/08/26	2	86.90	5	86.18	87.00	-3	6,799	-0.04%
2022/08/25	3	85.33	1.1	85.39	85.70	2	6,768	0.03%
2022/08/24	0	84.10	4	83.55	83.50	-4	6,749	-0.06%
2022/08/23	2.2	83.50	0.2	83.75	83.50	2	6,791	0.03%
2022/08/22	10.1	85.64	3.2	85.96	85.00	6.9	6,893	0.10%
2022/08/19	6.2	86.48	8.1	87.19	87.10	-1.9	6,903	-0.03%
2022/08/18	7.4	85.30	19.2	86.38	86.90	-11.7	6,890	-0.17%
2022/08/17	4	85.12	3.3	84.79	85.30	0.8	6,838	0.01%
2022/08/16	2.1	84.34	4	84.20	83.60	-1.9	6,825	-0.03%
2022/08/15	8	85.34	10.1	84.27	85.20	-2.1	6,797	-0.03%
2022/08/12	15	81.90	5.2	81.73	82.80	9.8	6,669	0.15%
2022/08/11	6	80.85	5.4	80.63	80.30	0.7	6,549	0.01%
2022/08/10	5.4	79.31	0	79.50	79.30	5.3	6,543	0.08%
2022/08/09	5.1	79.02	2.2	79.81	79.90	2.9	6,553	0.04%
2022/08/08	2.2	79.48	1	79.40	79.70	1.2	6,590	0.02%
2022/08/05	6.5	80.49	1.1	80.43	80.60	5.4	6,588	0.08%
2022/08/04	10.1	80.25	11	80.58	79.60	-0.9	6,598	-0.01%
2022/08/03	35	92.07	4	92.47	92.30	31	6,507	0.48%
2022/08/02	44.5	92.01	6	91.97	92.20	38.5	6,427	0.60%
2022/08/01	3	92.57	2	92.75	93.30	1	6,343	0.02%
2022/07/29	7	91.29	4	91.30	91.40	3	6,304	0.05%
2022/07/28	9.1	91.14	10	91.52	90.70	-0.9	6,307	-0.01%
2022/07/27	24	90.41	1.1	90.52	91.00	22.9	6,285	0.36%
2022/07/26	14.1	90.98	6	90.41	89.80	8	6,222	0.13%
2022/07/25	7.1	94.43	21.1	95.26	94.00	-14	6,130	-0.23%
2022/07/22	33.2	96.17	3.1	95.43	95.30	30.1	6,050	0.50%
2022/07/21	28	97.03	29.2	97.25	97.90	-1.2	5,927	-0.02%
2022/07/20	3	96.07	25.1	96.34	96.80	-22.1	5,880	-0.38%
2022/07/19	25	93.96	15.2	94.48	93.80	9.8	5,812	0.17%
2022/07/18	0	91.50	5	89.50	91.80	-5	5,674	-0.09%
2022/07/15	2	87.60	2	87.45	87.40	0	5,653	0.00%
2022/07/14	4.4	87.02	1	86.50	87.40	3.4	5,744	0.06%
2022/07/13	7	86.13	8.1	86.03	86.00	-1.1	5,840	-0.02%
2022/07/12	2	83.75	4.1	84.66	83.40	-2	5,872	-0.03%
2022/07/11	7.1	87.90	9.3	88.29	87.50	-2.2	5,853	-0.04%
2022/07/08	12	88.80	12	88.53	89.30	0	5,914	0.00%
2022/07/07	12.1	86.41	10	85.10	86.70	2.1	5,950	0.04%
2022/07/06	10.1	86.28	8.1	87.36	86.00	2	6,044	0.03%
2022/07/05	16	85.31	14	85.51	86.20	2	6,044	0.03%
2022/07/04	2.1	82.97	4.4	83.10	83.40	-2.3	6,076	-0.04%
2022/07/01	11.3	83.11	4	84.45	81.50	7.3	6,107	0.12%
2022/06/30	3.3	88.70	5	90.10	88.70	-1.7	5,859	-0.03%
2022/06/29	0	91.19	0	0.00	92.00	0	5,812	0.00%
2022/06/28	1	93.80	2	92.90	93.00	-1	5,798	-0.02%
2022/06/27	1	95.10	1	95.10	95.30	0	5,842	0.00%
2022/06/24	2	94.05	0.1	93.20	94.10	1.9	5,882	0.03%
2022/06/23	1.1	91.50	5	93.52	92.30	-3.9	5,883	-0.07%
2022/06/22	1.2	92.78	1	95.80	92.10	0.2	5,892	0.00%
2022/06/21	7.8	95.72	1.1	95.18	96.50	6.7	5,892	0.11%
2022/06/20	8.1	94.30	12.1	94.25	93.90	-4	5,958	-0.07%
2022/06/17	4.5	97.34	2	98.15	98.00	2.5	6,056	0.04%
2022/06/16	14	100.36	10	99.81	98.80	4	6,177	0.06%
2022/06/15	30.4	101.02	32.6	101.82	100.00	-2.1	6,163	-0.03%
2022/06/14	14	103.96	8.2	103.46	104.00	5.9	6,154	0.10%
2022/06/13	4.1	106.00	4	106.38	106.00	0.1	6,167	0.00%
2022/06/10	8.3	109.88	7	110.36	109.50	1.3	6,272	0.02%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	14.4	114.81	11.2	115.37	114.50	3.2	6,731	0.05%
2022/06/07	1	111.50	4	112.88	114.00	-3	6,811	-0.04%
2022/06/06	3.1	110.85	3	110.50	110.50	0.1	6,889	0.00%
2022/06/02	5.2	111.62	4	111.25	110.50	1.2	7,007	0.02%
2022/06/01	1	113.01	0	0.00	112.50	1	7,227	0.01%
2022/05/31	1	113.02	0	0.00	113.00	1	7,306	0.01%
2022/05/30	12.1	112.46	13.5	113.34	112.50	-1.4	7,376	-0.02%
2022/05/27	0	0.00	6	108.00	108.00	-6	7,348	-0.08%
2022/05/26	3	105.50	2	106.25	105.00	1	7,523	0.01%
2022/05/25	4	106.13	0	0.00	105.50	4	7,686	0.05%
2022/05/24	1.1	105.94	1	104.50	104.50	0.1	7,831	0.00%
2022/05/23	4.2	106.36	1	105.50	105.50	3.2	7,936	0.04%
2022/05/20	12.3	107.73	5	107.40	107.00	7.3	8,155	0.09%
2022/05/19	1	107.50	3	108.00	109.00	-2	8,269	-0.02%
2022/05/18	1	109.50	13	110.42	110.50	-12	8,338	-0.14%
2022/05/17	0	109.50	2	108.00	108.50	-2	8,414	-0.02%
2022/05/16	6	109.25	3.1	108.18	107.50	2.9	8,507	0.03%
2022/05/13	3	108.00	1	108.00	108.00	2	8,587	0.02%
2022/05/12	1.1	105.57	2	104.75	105.50	-1	8,662	-0.01%
2022/05/11	1	107.00	3	108.00	106.00	-2	8,893	-0.02%
2022/05/10	2	109.74	1	109.00	110.00	1	8,902	0.01%
2022/05/09	6	112.25	6.4	110.00	110.00	-0.4	9,013	0.00%
2022/05/06	4	111.50	0	0.00	111.50	4	9,231	0.04%
2022/05/05	10	115.55	3	115.67	114.50	7	9,365	0.07%
2022/05/04	2	113.75	6	112.42	115.00	-4	9,416	-0.04%
2022/05/03	2	110.00	4	109.63	111.00	-2	9,440	-0.02%
2022/04/29	4.2	109.53	1	111.50	108.50	3.2	9,485	0.03%
2022/04/28	1.1	108.51	7.1	108.30	108.00	-6	9,529	-0.06%
2022/04/27	10.1	106.26	4	106.50	107.50	6.1	9,616	0.06%
2022/04/26	0	0.00	7	108.71	108.50	-7	9,599	-0.07%
2022/04/25	2.5	108.26	1	108.50	107.00	1.5	9,596	0.02%
2022/04/22	8.1	113.50	7	113.86	111.50	1.1	9,530	0.01%
2022/04/21	7	114.08	5	115.50	113.50	2	9,544	0.02%
2022/04/20	1.1	115.59	18	115.61	116.00	-16.9	9,565	-0.18%
2022/04/19	7	114.00	8	113.94	113.50	-1	9,539	-0.01%
2022/04/18	4.2	112.10	3	111.17	111.00	1.2	9,657	0.01%
2022/04/15	6.6	113.64	2	114.00	112.50	4.6	9,847	0.05%
2022/04/14	26.3	115.48	21	116.00	114.50	5.3	10,028	0.05%
2022/04/13	11.1	115.91	4	116.25	116.00	7.1	10,073	0.07%
2022/04/12	7.2	117.07	4	116.75	117.00	3.2	10,092	0.03%
2022/04/11	7.4	120.81	61.2	119.99	119.50	-53.8	10,188	-0.53%
2022/04/08	10.2	121.51	11	121.14	122.50	-0.8	10,174	-0.01%
2022/04/07	6.3	124.54	10	124.21	122.50	-3.7	10,113	-0.04%
2022/04/06	58.2	127.52	2	127.25	127.50	56.2	10,048	0.56%
2022/04/01	7.1	129.07	3.1	129.58	130.50	4	10,021	0.04%
2022/03/31	5.2	129.61	3	129.67	130.00	2.2	10,067	0.02%
2022/03/30	6.1	131.06	4	130.50	130.00	2.1	10,111	0.02%
2022/03/29	3	131.00	3	131.83	131.00	0	10,208	0.00%
2022/03/28	1	130.96	1	129.50	131.50	0	10,345	0.00%
2022/03/25	15.1	130.76	5.1	130.80	130.50	10	10,598	0.09%
2022/03/24	4.1	129.51	11	128.55	129.50	-6.9	10,745	-0.06%
2022/03/23	16	128.91	15	129.37	129.00	1	10,883	0.01%
2022/03/22	13.7	126.60	11	126.91	128.50	2.7	11,334	0.02%
2022/03/21	13.2	132.03	2.1	132.54	131.00	11.1	11,369	0.10%
2022/03/18	12	130.34	9	129.89	130.50	3	11,535	0.03%
2022/03/17	8.1	130.25	6.1	131.17	130.50	2	12,011	0.02%
2022/03/16	7.2	126.94	18.1	127.67	127.00	-10.9	12,303	-0.09%
2022/03/15	17.1	127.91	12.2	127.57	126.00	4.9	12,771	0.04%
2022/03/14	30.1	129.35	31	129.74	130.50	-1	13,145	-0.01%
2022/03/11	46.2	133.33	25	132.76	133.00	21.2	13,092	0.16%
2022/03/10	6.2	139.58	64	142.18	138.50	-57.9	13,162	-0.44%
2022/03/09	9	136.28	6.1	135.83	136.00	3	13,254	0.02%
2022/03/08	13	137.00	5	138.50	135.50	8	13,304	0.06%
2022/03/07	89.1	141.04	12.1	141.08	139.50	77	13,326	0.58%
2022/03/04	7	148.43	6	148.08	148.00	1	13,289	0.01%
2022/03/03	3	148.17	7.1	148.72	148.50	-4.1	13,403	-0.03%
2022/03/02	6.1	146.00	4.3	145.88	146.00	1.8	13,442	0.01%
2022/03/01	7.1	144.44	24.1	145.27	145.50	-17	13,445	-0.13%
2022/02/25	31.3	139.73	19	140.16	140.00	12.3	13,345	0.09%
2022/02/24	25	143.14	10	142.70	141.00	15	13,363	0.11%
2022/02/23	4	144.86	38	145.63	148.00	-34	13,405	-0.25%
2022/02/22	32.3	141.67	7	141.08	140.00	25.3	13,560	0.19%
2022/02/21	22.2	148.30	3	148.50	147.50	19.2	13,689	0.14%
2022/02/18	3	150.00	2	151.26	152.50	1	13,886	0.01%
2022/02/17	4.1	152.24	11.2	152.04	152.50	-7.1	14,252	-0.05%
2022/02/16	7	151.79	6	152.00	151.50	1	14,789	0.01%
2022/02/15	7	150.36	16.2	150.79	149.50	-9.2	15,392	-0.06%
2022/02/14	5	143.90	11	144.32	143.50	-6	15,733	-0.04%
2022/02/11	35.3	150.33	23	148.85	148.00	12.3	16,225	0.08%
2022/02/10	17.1	150.67	12.1	151.17	150.00	5	16,909	0.03%
2022/02/09	17	152.41	17	152.91	152.50	0	17,851	0.00%
2022/02/08	21	148.83	23	150.39	152.50	-2	18,397	-0.01%
2022/02/07	9	146.11	10	146.45	146.00	-1	18,438	-0.01%
2022/01/26	14.2	140.72	12	139.04	137.50	2.2	18,851	0.01%
2022/01/25	1.1	141.90	4	141.13	142.00	-3	19,252	-0.02%
2022/01/24	6	138.00	3	137.50	140.00	3	19,863	0.02%
2022/01/21	7	140.64	13	139.88	141.00	-6	20,164	-0.03%
2022/01/20	4	141.75	1	142.00	142.00	3	20,174	0.01%
2022/01/19	3	142.50	4	141.88	143.50	-1	20,165	0.00%
2022/01/18	38.1	144.08	37	143.62	143.00	1.1	20,268	0.01%
2022/01/17	23	141.00	23.1	138.17	140.50	-0.1	20,318	0.00%
2022/01/14	9.1	135.84	15	136.73	138.50	-5.9	20,520	-0.03%
2022/01/13	7	139.72	8	140.38	139.50	-1	21,100	0.00%
2022/01/12	5	142.90	3	142.33	142.00	2	21,156	0.01%
2022/01/11	30.2	142.28	26	141.17	141.00	4.2	21,319	0.02%
2022/01/10	19	143.11	16.5	145.17	149.00	2.5	21,764	0.01%
2022/01/07	34	149.10	9	147.22	147.50	25	21,736	0.11%
2022/01/06	8	152.81	9	154.33	154.50	-1	21,802	0.00%
2022/01/05	7	152.71	14	153.57	154.00	-7	22,262	-0.03%
2022/01/04	43.1	156.89	35	153.16	152.50	8.1	23,353	0.03%
2022/01/03	6.5	154.08	17	156.41	156.50	-10.5	24,034	-0.04%
2021/12/30	1	155.50	1	154.00	155.50	0	24,047	0.00%
2021/12/29	15	154.53	41	154.05	154.00	-26	24,031	-0.11%
2021/12/28	7	156.50	1	157.49	156.50	6	24,030	0.02%
2021/12/27	41.3	157.67	15.1	156.71	155.00	26.2	24,009	0.11%
2021/12/24	3	155.17	3	155.33	156.00	0	23,957	0.00%
2021/12/23	16	156.00	10	156.50	155.00	6	23,949	0.02%
2021/12/22	15	156.03	30.1	156.15	157.00	-15.1	23,896	-0.06%
2021/12/21	20.1	153.74	35.8	152.43	155.00	-15.7	23,739	-0.07%
2021/12/20	26.1	155.85	21.1	156.11	153.50	5	23,512	0.02%
2021/12/17	33.1	154.77	50	154.39	154.50	-16.9	23,365	-0.07%
2021/12/16	89	160.75	79.5	160.53	158.00	9.5	23,232	0.04%
2021/12/15	45	152.78	72	153.56	152.50	-27	22,701	-0.12%
2021/12/14	40.1	153.64	29.6	153.69	151.50	10.5	22,456	0.05%
2021/12/13	50.3	158.41	40.3	158.72	160.00	10	22,105	0.05%
2021/12/10	25.9	150.26	51.3	149.82	152.50	-25.5	21,555	-0.12%
2021/12/09	105.2	147.38	59.2	147.09	148.00	46	21,107	0.22%	大買/
2021/12/08	24.5	140.89	57.2	139.81	142.50	-32.7	20,581	-0.16%
2021/12/07	22.1	134.08	55	133.57	132.50	-32.9	20,071	-0.16%
2021/12/06	47.9	134.55	19	134.53	134.50	28.9	19,908	0.15%
2021/12/03	24.2	140.02	62	139.56	141.00	-37.8	19,687	-0.19%
2021/12/02	36	137.14	32.8	137.27	136.50	3.2	19,627	0.02%
2021/12/01	11	136.45	10	137.10	139.00	1	19,526	0.01%
2021/11/30	11.4	136.89	16.3	136.20	136.00	-4.9	19,466	-0.03%
2021/11/29	40	130.19	29.4	130.52	132.00	10.6	19,444	0.05%
2021/11/26	10.1	133.59	9.1	134.72	135.00	1.1	19,377	0.01%
2021/11/25	11	134.50	4	135.12	134.00	7	19,277	0.04%
2021/11/24	15	133.93	9	133.83	134.00	6	19,241	0.03%
2021/11/23	66.3	134.15	75.6	134.47	134.50	-9.3	19,141	-0.05%
2021/11/22	47.1	139.07	50.1	140.02	138.00	-3	18,983	-0.02%
2021/11/19	22.1	141.29	27.2	141.32	141.00	-5.1	18,878	-0.03%
2021/11/18	74	141.67	38	140.26	138.50	36	18,774	0.19%
2021/11/17	51	139.08	21.1	139.89	143.00	30	18,459	0.16%
2021/11/16	27	140.28	65.2	139.26	140.50	-38.2	18,248	-0.21%
2021/11/15	100	138.43	61.7	137.74	136.00	38.3	17,904	0.21%
2021/11/12	57.9	133.09	71.5	132.41	135.50	-13.6	17,418	-0.08%
2021/11/11	46	137.84	46.2	138.09	137.00	-0.2	16,805	0.00%
2021/11/10	62	138.42	76	138.74	139.00	-14	16,617	-0.08%
2021/11/09	113.3	137.08	120	136.21	136.50	-6.7	16,104	-0.04%	大買/大賣/
2021/11/08	80	131.61	111.5	130.18	133.50	-31.5	15,262	-0.21%	大賣/
2021/11/05	70	125.74	39	125.77	124.00	31	14,409	0.22%
2021/11/04	89.1	123.24	83	123.49	121.00	6.1	13,781	0.04%
2021/11/03	46.5	121.04	109.1	121.94	123.00	-62.6	13,598	-0.46%	大賣/
2021/11/02	105.5	120.35	77.1	119.10	118.50	28.4	13,020	0.22%	大買/
2021/11/01	109	117.29	121	117.86	119.50	-12	12,583	-0.10%	大買/大賣/
2021/10/29	12	111.29	22.1	110.91	112.50	-10.1	11,904	-0.09%
2021/10/28	54	107.06	58	107.95	107.50	-4	11,594	-0.03%
2021/10/27	8	107.25	11	107.50	108.00	-3	11,525	-0.03%
2021/10/26	19	107.00	23	106.05	105.50	-4	11,465	-0.04%
2021/10/25	11	104.55	17	105.32	104.00	-6	11,395	-0.05%
2021/10/22	23	106.24	24	106.35	105.00	-1	11,377	-0.01%
2021/10/21	156.2	111.00	143.1	111.07	106.50	13.2	11,294	0.12%	大買/大賣/
2021/10/20	12	109.92	18	110.80	110.00	-6	10,860	-0.06%
2021/10/19	27	108.85	29.1	109.02	110.00	-2.1	10,784	-0.02%
2021/10/18	85	110.23	59	110.25	107.00	26	10,665	0.24%
2021/10/15	21	106.40	25.1	106.12	107.00	-4.1	10,137	-0.04%
2021/10/14	27	105.06	39.6	104.89	104.50	-12.6	9,964	-0.13%
2021/10/13	76	105.47	87.4	105.79	107.00	-11.4	9,776	-0.12%
2021/10/12	163.4	105.36	161.3	103.90	105.00	2.2	9,222	0.02%	大買/大賣/
2021/10/08	45	97.43	129.8	97.53	100.50	-84.8	8,078	-1.05%	大賣/
2021/10/07	1	90.50	23	90.92	91.80	-22	7,290	-0.30%
2021/10/06	11.2	84.03	7	85.47	83.50	4.2	7,296	0.06%
2021/10/05	9.2	83.45	13	83.90	84.90	-3.8	7,486	-0.05%
2021/10/04	6	85.90	4	86.55	84.80	2	7,591	0.03%
2021/10/01	13.2	86.04	14	86.65	86.00	-0.8	7,741	-0.01%
2021/09/30	5.2	85.60	12	85.88	86.80	-6.8	7,810	-0.09%
2021/09/29	15.1	87.00	10	87.10	86.90	5.1	7,877	0.06%
2021/09/28	7.1	89.90	2.1	90.31	89.70	5	7,928	0.06%
2021/09/27	49	91.80	1	90.50	90.50	48	7,945	0.60%
2021/09/24	4.1	93.18	17	93.95	92.10	-12.9	7,949	-0.16%
2021/09/23	17	92.52	15.3	92.51	93.00	1.7	7,945	0.02%
2021/09/22	13	88.50	24	90.51	91.00	-11	7,995	-0.14%
2021/09/17	5.1	90.64	19	91.09	91.10	-13.9	8,137	-0.17%
2021/09/16	3	90.33	12	90.22	90.90	-9	8,304	-0.11%
2021/09/15	17	89.06	11	89.43	89.00	6	8,329	0.07%
2021/09/14	5	89.90	1.1	90.33	90.20	3.9	8,458	0.05%
2021/09/13	11	90.50	6	91.17	90.10	5	8,842	0.06%
2021/09/10	3.1	89.51	6	90.25	90.30	-2.9	9,126	-0.03%
2021/09/09	2	87.96	3	89.17	89.90	-1	9,546	-0.01%
2021/09/08	29.1	89.37	2	89.00	87.70	27.1	9,669	0.28%
2021/09/07	28.5	92.45	26	92.18	91.30	2.5	9,625	0.03%
2021/09/06	5.3	90.91	37.5	91.11	90.70	-32.2	9,556	-0.34%
2021/09/03	2	89.60	26.1	89.77	90.20	-24.1	9,531	-0.25%
2021/09/02	24.1	90.06	16	90.38	88.80	8.1	9,559	0.08%
2021/09/01	4	89.05	14	89.66	91.50	-10	9,567	-0.10%
2021/08/31	12	85.89	20	86.68	87.80	-8	9,523	-0.08%
2021/08/30	9	85.68	5	85.56	85.30	4	9,551	0.04%
2021/08/27	2.1	85.77	5	85.80	86.30	-2.9	9,540	-0.03%
2021/08/26	28.1	86.28	15	86.45	86.00	13.1	9,584	0.14%
2021/08/25	16.4	85.77	11	86.58	87.20	5.4	9,663	0.06%
2021/08/24	38.2	86.85	16.1	86.89	86.20	22.2	9,735	0.23%
2021/08/23	7	82.83	7	83.31	83.20	0	9,652	0.00%
2021/08/20	16.4	81.63	22	81.95	81.50	-5.6	9,748	-0.06%
2021/08/19	17.5	83.77	1	83.90	83.10	16.5	9,724	0.17%
2021/08/18	33	83.93	52.1	84.23	86.40	-19	9,819	-0.19%
2021/08/17	9.4	88.17	15	87.59	85.60	-5.6	10,014	-0.06%
2021/08/16	28.6	88.85	18	88.35	88.10	10.6	10,070	0.10%
2021/08/13	9	92.57	10	92.69	92.50	-1	10,272	-0.01%
2021/08/12	19.2	91.70	19	91.82	94.60	0.2	10,641	0.00%
2021/08/11	43.7	95.23	8	93.83	92.80	35.7	10,843	0.33%
2021/08/10	15.1	98.42	23	99.56	97.60	-8	11,111	-0.07%
2021/08/09	14	99.85	34	100.12	99.10	-20	11,543	-0.17%
2021/08/06	38	97.18	12	97.88	97.90	26	11,848	0.22%
2021/08/05	23	97.06	31.9	97.48	97.20	-8.9	12,496	-0.07%
2021/08/04	14.1	99.03	9	99.27	99.30	5.1	12,478	0.04%
2021/08/03	15	98.61	9	98.94	98.50	6	12,714	0.05%
2021/08/02	7	99.56	5	99.78	99.50	2	13,015	0.02%
2021/07/30	2	99.85	33	99.81	100.00	-31	13,181	-0.24%
2021/07/29	41	99.22	12.1	100.48	98.80	28.9	13,315	0.22%
2021/07/28	39.1	99.99	53.1	100.10	99.50	-13.9	13,431	-0.10%
2021/07/27	39	102.47	38	103.49	101.00	1	13,611	0.01%
2021/07/26	39	101.06	85.2	100.66	101.00	-46.2	13,723	-0.34%
2021/07/23	11.3	97.61	3	97.40	97.00	8.3	13,571	0.06%
2021/07/22	18.1	97.28	9	98.00	97.30	9.1	13,652	0.07%
2021/07/21	14.1	97.02	18	98.14	96.10	-3.9	13,730	-0.03%
2021/07/20	18.1	99.41	10	100.40	98.90	8.1	13,774	0.06%
2021/07/19	23.1	99.23	23	99.67	100.00	0.1	13,920	0.00%
2021/07/16	12.1	97.46	3	97.57	97.80	9.1	13,929	0.06%
2021/07/15	11.1	96.06	13.3	96.75	97.40	-2.3	13,973	-0.02%
2021/07/14	19.1	96.00	5	96.72	95.30	14.1	14,038	0.10%
2021/07/13	26.1	98.82	28	99.01	97.20	-2	14,178	-0.01%
2021/07/12	66.7	99.36	13	99.11	97.60	53.7	14,447	0.37%
2021/07/09	17.6	101.58	14	102.18	101.00	3.6	14,393	0.02%
2021/07/08	29.5	105.91	6.2	106.66	105.50	23.3	14,472	0.16%
2021/07/07	30.4	112.19	12	112.33	113.00	18.4	14,399	0.13%
2021/07/06	26.5	112.65	13.6	112.60	112.50	12.9	14,384	0.09%
2021/07/05	20.1	111.25	54	111.06	111.50	-33.9	14,430	-0.23%
2021/07/02	25.3	107.13	2	107.25	107.00	23.3	14,340	0.16%
2021/07/01	8.5	106.97	3	107.00	107.00	5.5	14,338	0.04%
2021/06/30	20.1	107.03	24	107.00	107.50	-3.9	14,348	-0.03%
2021/06/29	11	108.91	12	107.58	106.50	-1	14,334	-0.01%
2021/06/28	32	106.75	25.3	107.24	110.00	6.7	14,388	0.05%
2021/06/25	21.2	109.94	10	109.50	108.50	11.2	14,245	0.08%
2021/06/24	9	111.78	9.1	112.00	112.00	-0.1	14,121	0.00%
2021/06/23	32	111.33	18	111.19	110.50	14	14,188	0.10%
2021/06/22	47.1	114.22	54.4	114.48	111.00	-7.3	14,126	-0.05%
2021/06/21	74.3	120.23	56	119.94	118.00	18.3	13,793	0.13%
2021/06/18	66.5	123.71	64.3	121.43	125.00	2.2	13,541	0.02%
2021/06/17	5	114.70	18	114.67	116.00	-13	13,286	-0.10%
2021/06/16	4	112.25	17	112.88	112.00	-13	13,203	-0.10%
2021/06/15	7	112.57	27	113.09	112.50	-20	13,380	-0.15%
2021/06/11	11	112.27	3	112.00	111.00	8	13,419	0.06%
2021/06/10	18	114.64	11	114.14	114.00	7	13,623	0.05%
2021/06/09	32	113.25	23.2	113.76	113.50	8.9	13,743	0.06%
2021/06/08	14	112.57	9	112.67	110.50	5	13,739	0.04%
2021/06/07	3	110.17	10	109.10	111.50	-7	13,982	-0.05%
2021/06/04	5	112.30	3.3	112.69	112.00	1.8	14,326	0.01%
2021/06/03	13	113.27	13.2	113.26	114.00	-0.2	14,526	0.00%
2021/06/02	18.2	112.21	9.3	111.79	110.00	8.9	14,698	0.06%
2021/06/01	21	114.74	20	114.00	113.50	1	14,626	0.01%
2021/05/31	9.9	109.20	8	109.69	110.00	1.9	14,522	0.01%
2021/05/28	15.1	108.23	25	108.16	108.00	-9.9	14,490	-0.07%
2021/05/27	13	104.00	16	104.69	105.00	-3	14,401	-0.02%
2021/05/26	36	105.19	64	103.16	103.00	-28	14,398	-0.19%
2021/05/25	63.1	104.21	55	103.39	106.00	8.1	14,306	0.06%
2021/05/24	19.4	97.79	8	98.04	99.10	11.4	14,150	0.08%
2021/05/21	48.2	100.20	63	99.81	99.60	-14.8	14,500	-0.10%
2021/05/20	64.7	103.18	14	103.79	102.00	50.7	14,231	0.36%
2021/05/19	65.1	115.83	135	116.63	113.00	-69.9	13,924	-0.50%	大賣/
2021/05/18	53.1	112.12	43.1	113.06	115.00	10.1	13,880	0.07%
2021/05/17	57.4	106.10	50	105.42	106.50	7.4	13,825	0.05%
2021/05/14	130	102.58	32	102.48	100.00	98	13,398	0.73%	大買/
2021/05/13	42.2	95.49	35	94.99	97.20	7.2	13,010	0.06%
2021/05/12	6.1	104.08	9	104.00	104.00	-2.9	12,347	-0.02%
2021/05/11	27.2	117.05	12	117.00	115.50	15.2	12,296	0.12%
2021/05/10	42	127.08	31	128.11	128.00	11	12,100	0.09%
2021/05/07	13	121.85	8	120.69	122.00	5	11,789	0.04%
2021/05/06	29.1	125.10	25	123.88	120.00	4.1	11,685	0.04%
2021/05/05	40	125.43	49	125.44	123.50	-9	11,554	-0.08%
2021/05/04	37	124.16	17	122.26	121.50	20	11,406	0.18%
2021/05/03	51	130.29	67	129.79	125.00	-16	11,245	-0.14%
2021/04/29	27	122.46	17	121.06	123.00	10	11,012	0.09%
2021/04/28	25	121.92	25	120.16	120.50	0	10,953	0.00%
2021/04/27	15.1	118.56	13	118.58	119.00	2.1	10,947	0.02%
2021/04/26	24	114.08	33	113.24	117.00	-9	10,762	-0.08%
2021/04/23	18	109.14	9.1	109.24	111.00	8.9	10,613	0.08%
2021/04/22	2	106.75	22	105.39	104.00	-20	10,485	-0.19%
2021/04/21	16	107.75	10	108.00	106.50	6	10,433	0.06%
2021/04/20	5.1	107.71	6	107.92	108.00	-0.9	10,536	-0.01%
2021/04/19	12.2	109.38	23.1	108.72	110.00	-10.9	10,499	-0.10%
2021/04/16	41.2	115.14	36.3	114.83	115.50	4.9	10,319	0.05%
2021/04/15	24	108.25	30	108.03	108.00	-6	10,045	-0.06%
2021/04/14	45.3	104.67	46	105.42	107.50	-0.7	9,963	-0.01%
2021/04/13	3	103.51	3.2	102.81	101.50	-0.2	9,837	0.00%
2021/04/12	39	105.14	37	105.68	104.00	2	9,844	0.02%
2021/04/09	37.2	100.98	42	101.69	102.00	-4.8	9,781	-0.05%
2021/04/08	15	99.61	17	99.12	98.80	-2	9,660	-0.02%
2021/04/07	2	99.75	11	99.81	100.50	-9	9,626	-0.09%
2021/04/06	22	99.52	30	99.77	99.60	-8	9,614	-0.08%
2021/04/01	26	99.57	15	98.77	98.60	11	9,580	0.11%
2021/03/31	24	98.93	37.3	99.09	99.80	-13.3	9,513	-0.14%
2021/03/30	3.2	96.87	0	0.00	96.80	3.2	9,388	0.03%
2021/03/29	12	97.42	9	97.50	97.50	3	9,386	0.03%
2021/03/26	11	96.35	10.4	96.01	97.30	0.7	9,390	0.01%
2021/03/25	7.3	94.12	12	94.24	94.80	-4.7	9,360	-0.05%
2021/03/24	29	96.69	26	96.06	95.80	3	9,397	0.03%
2021/03/23	24.1	96.56	21	96.06	96.70	3.1	9,391	0.03%
2021/03/22	46.3	97.98	31	97.06	97.10	15.3	9,377	0.16%
2021/03/19	12	96.34	8	96.51	96.80	4	9,286	0.04%
2021/03/18	16	97.22	32.2	96.71	96.20	-16.2	9,267	-0.17%
2021/03/17	16.1	94.17	12	94.37	93.70	4.1	9,111	0.04%
2021/03/16	18.1	94.01	21.1	93.95	95.50	-3	9,134	-0.03%
2021/03/15	41.2	95.37	36.1	95.54	94.70	5	9,070	0.06%
2021/03/12	22.1	94.20	18.8	94.93	93.50	3.3	9,105	0.04%
2021/03/11	58.1	95.09	59	94.62	95.80	-0.9	9,014	-0.01%
2021/03/10	18.1	91.62	41.7	92.08	92.40	-23.6	8,729	-0.27%
2021/03/09	15.2	89.36	19.1	88.97	90.60	-3.9	8,454	-0.05%
2021/03/08	8.2	88.03	12	88.06	87.40	-3.8	8,222	-0.05%
2021/03/05	4.2	84.14	17.1	84.24	85.40	-12.9	8,024	-0.16%
2021/03/04	7.5	84.97	4	84.98	85.00	3.5	8,003	0.04%
2021/03/03	16	84.38	17	84.40	84.60	-1	8,022	-0.01%
2021/03/02	8	87.48	15.2	86.84	85.30	-7.2	7,980	-0.09%
2021/02/26	11.1	87.80	49.1	86.53	87.00	-38	7,937	-0.48%
2021/02/25	18	88.03	9.1	88.92	88.00	8.9	7,912	0.11%
2021/02/24	21.3	89.34	12.1	89.28	88.20	9.2	8,013	0.11%
2021/02/23	68.3	90.87	119	91.36	90.20	-50.7	8,056	-0.63%	大賣/
2021/02/22	61	87.03	58.2	86.48	87.80	2.8	7,612	0.04%
2021/02/19	35	84.11	37	84.05	85.00	-2	7,414	-0.03%
2021/02/18	93	84.78	39	85.38	85.30	54	7,308	0.74%
2021/02/17	71.2	84.14	41	83.45	85.10	30.2	7,090	0.43%
2021/02/05	5	79.00	7	79.36	79.10	-2	6,712	-0.03%
2021/02/04	2	78.35	5	77.71	77.00	-3	6,653	-0.05%
2021/02/03	1	78.50	6.1	78.62	78.70	-5.1	6,657	-0.08%
2021/02/01	3.1	77.52	19	76.79	77.20	-15.9	6,705	-0.24%
2021/01/29	5	80.26	4	79.93	78.90	1	6,681	0.01%
2021/01/28	11.2	79.42	13	80.52	78.90	-1.8	6,647	-0.03%
2021/01/27	20	80.65	18	80.44	80.20	2	6,585	0.03%
2021/01/26	5	80.12	20	80.31	79.60	-15	6,558	-0.23%
2021/01/25	27	80.73	6	80.17	80.60	21	6,531	0.32%
2021/01/22	2	77.65	9	78.03	78.60	-7	6,476	-0.11%
2021/01/21	4	75.90	8	75.49	76.10	-4	6,645	-0.06%
2021/01/20	16.3	77.45	7	77.20	76.00	9.3	7,126	0.13%
2021/01/19	0	0.00	4.1	79.47	79.70	-4.1	6,990	-0.06%
2021/01/18	6	79.10	1	78.30	79.00	5	7,009	0.07%
2021/01/15	1	80.60	14.2	80.01	79.90	-13.2	6,970	-0.19%
2021/01/14	11.2	81.33	17	80.95	80.60	-5.8	6,955	-0.08%
2021/01/13	22	80.72	30	80.75	81.30	-8	6,921	-0.12%
2021/01/12	5	79.80	12	79.44	79.00	-7	6,807	-0.10%
2021/01/11	9	78.84	2	78.65	79.20	7	6,749	0.10%
2021/01/08	8	79.00	6	78.88	79.10	2	6,695	0.03%
2021/01/07	5.5	77.04	4	77.15	78.20	1.5	6,626	0.02%
2021/01/06	3	78.17	7	77.54	77.80	-4	6,613	-0.06%
2021/01/05	9	79.13	14	79.24	78.90	-5	6,566	-0.08%
2021/01/04	6	78.72	3	78.37	78.50	3	6,500	0.05%
2020/12/31	16	78.32	15	78.03	77.80	1	6,519	0.02%
2020/12/30	0.1	77.65	0.1	77.70	77.90	0	6,474	0.00%
2020/12/29	4.1	77.24	2.1	77.65	77.30	2	6,531	0.03%
2020/12/28	10	77.52	31	77.50	77.60	-21	6,546	-0.32%
2020/12/25	2	76.75	5	76.66	76.60	-3	6,659	-0.04%
2020/12/24	6.1	76.67	4	76.93	76.20	2.1	6,847	0.03%
2020/12/23	3	76.54	0	0.00	76.30	3	6,908	0.04%
2020/12/22	12	77.78	4.1	77.71	76.60	7.9	7,019	0.11%
2020/12/21	9	79.97	4	78.55	78.50	5	7,021	0.07%
2020/12/18	8	80.59	18	80.58	80.40	-10	6,925	-0.14%
2020/12/17	8	79.76	9	79.61	79.60	-1	6,819	-0.01%
2020/12/16	5	78.44	6	78.65	78.80	-1	6,773	-0.01%
2020/12/15	6	77.62	6	78.20	77.60	0	6,734	0.00%
2020/12/14	8	77.23	6	77.40	77.10	2	6,662	0.03%
2020/12/11	17	77.01	5	76.90	76.90	12	6,681	0.18%
2020/12/10	14	78.61	5	79.46	78.30	9	6,647	0.14%
2020/12/09	19	80.07	9	79.90	80.00	10	6,642	0.15%
2020/12/08	72.2	83.58	64.5	82.81	81.80	7.7	6,544	0.12%
2020/12/07	15	80.45	10	80.45	81.10	5	6,359	0.08%
2020/12/04	12.5	79.75	24	79.63	80.10	-11.5	6,429	-0.18%
2020/12/03	6	80.43	10	80.61	80.60	-4	6,484	-0.06%
2020/12/02	3	79.07	6	79.28	78.90	-3	6,501	-0.05%
2020/12/01	3	78.57	4	78.28	78.80	-1	6,622	-0.02%
2020/11/30	7	78.91	6	79.02	78.50	1	6,923	0.01%
2020/11/27	16	79.34	16	79.78	79.50	0	7,176	0.00%
2020/11/26	7	78.10	4	78.53	78.40	3	7,174	0.04%
2020/11/25	5	78.50	3	78.37	78.50	2	7,231	0.03%
2020/11/24	29	79.30	0	0.00	78.10	29	7,298	0.40%
2020/11/23	8	80.28	38	80.02	79.90	-30	7,265	-0.41%
2020/11/20	41	77.91	19	78.98	79.50	22	7,224	0.30%
2020/11/19	4.2	75.89	9.2	76.84	75.60	-5	7,241	-0.07%
2020/11/18	2.1	75.43	0	0.00	75.10	2.1	7,279	0.03%
2020/11/17	2.1	74.52	9	74.70	74.70	-6.9	7,387	-0.09%
2020/11/16	6	74.00	7	74.89	73.90	-1	7,636	-0.01%
2020/11/13	4	73.45	2	73.55	73.60	2	7,980	0.03%
2020/11/12	2	73.15	0	0.00	73.00	2	8,477	0.02%
2020/11/11	2	72.70	11	73.33	73.10	-9	8,871	-0.10%
2020/11/10	4.1	73.22	0.1	73.00	72.60	4	9,046	0.04%
2020/11/09	4.2	73.29	3	73.40	73.80	1.2	9,208	0.01%
2020/11/06	1	73.00	33.1	72.89	72.70	-32.1	9,255	-0.35%
2020/11/05	4	72.33	2	72.30	72.00	2	9,277	0.02%
2020/11/04	4	71.43	8	71.58	71.90	-4	9,350	-0.04%
2020/11/03	12	71.89	12	71.88	71.60	0	9,392	0.00%
2020/11/02	9	71.12	10	71.69	71.70	-1	9,475	-0.01%
2020/10/30	10	71.68	10	71.55	71.80	0	9,541	0.00%
2020/10/29	48.3	70.51	44	70.58	71.30	4.3	9,498	0.04%
2020/10/28	75.6	72.80	10.9	73.70	71.90	64.7	9,376	0.69%
2020/10/26	4	79.35	2	80.00	79.90	2	9,037	0.02%
2020/10/23	1	78.70	0	0.00	79.10	1	9,172	0.01%
2020/10/22	1	79.10	4	78.93	78.90	-3	9,317	-0.03%
2020/10/21	1	78.30	1	78.70	78.70	0	9,496	0.00%
2020/10/20	1	79.60	1	79.40	79.40	0	10,003	0.00%
2020/10/16	1	76.30	1	76.60	76.00	0	10,291	0.00%
2020/10/15	2	77.40	0	0.00	77.50	2	10,417	0.02%
2020/10/14	2	78.90	2.1	78.91	79.00	-0.1	10,478	0.00%
2020/10/13	8	76.96	9	76.69	76.50	-1	10,481	-0.01%
2020/10/12	5	75.98	11	75.79	76.00	-6	10,497	-0.06%
2020/10/08	3	77.30	6	77.72	77.20	-3	10,629	-0.03%
2020/10/07	14	76.84	5	76.64	76.90	9	10,769	0.08%
2020/10/06	4	76.28	2	76.35	76.70	2	11,080	0.02%
2020/10/05	7	76.73	6	77.00	77.30	1	11,190	0.01%
2020/09/30	34	75.70	32.9	75.87	75.50	1.1	11,254	0.01%
2020/09/29	18	76.46	10	76.73	76.30	8	11,275	0.07%
2020/09/28	7.2	79.73	25	78.32	80.60	-17.8	11,179	-0.16%
2020/09/25	11	77.18	6	74.73	75.40	5	11,178	0.04%
2020/09/24	6	78.35	16	78.61	77.60	-10	11,240	-0.09%
2020/09/23	2	81.80	3	81.37	81.10	-1	11,329	-0.01%
2020/09/22	1	81.00	0	0.00	80.80	1	11,511	0.01%
2020/09/21	7	82.60	6	82.70	82.10	1	11,596	0.01%
2020/09/18	4	81.80	5	82.40	82.30	-1	11,651	-0.01%
2020/09/17	1	81.90	1	81.00	81.30	0	11,768	0.00%
2020/09/16	11	81.91	19	82.42	80.90	-8	11,997	-0.07%
2020/09/15	7	81.36	38	81.73	81.30	-31	12,148	-0.26%
2020/09/14	56	81.44	23	81.47	80.60	33	12,192	0.27%
2020/09/11	2	79.20	9	78.78	79.20	-7	12,108	-0.06%
2020/09/10	17	78.24	9	78.83	77.60	8	12,109	0.07%
2020/09/09	22	78.15	21	78.31	79.10	1	12,167	0.01%
2020/09/08	14	78.16	20	78.49	77.60	-6	12,117	-0.05%
2020/09/07	43	80.40	36	80.64	79.10	7	12,086	0.06%
2020/09/04	21	82.58	20	82.71	82.80	1	12,063	0.01%
2020/09/03	73	85.25	53	84.97	85.10	20	12,021	0.17%
2020/09/02	52	83.79	22	83.51	82.60	30	11,870	0.25%
2020/09/01	5	86.36	6	86.12	85.70	-1	12,056	-0.01%
2020/08/31	30	86.24	28	86.01	84.90	2	12,498	0.02%
2020/08/28	12	87.34	11	86.63	86.20	1	12,528	0.01%
2020/08/27	6	89.13	9	89.16	89.70	-3	12,491	-0.02%
2020/08/26	29	89.11	13	89.06	88.30	16	12,498	0.13%
2020/08/25	24	89.84	34	90.00	91.50	-10	12,417	-0.08%
2020/08/24	8	85.61	8	85.85	86.60	0	12,271	0.00%
2020/08/21	22	85.45	15	85.58	85.30	7	12,308	0.06%
2020/08/20	15	87.25	28	86.62	83.50	-13	12,342	-0.11%
2020/08/19	82	91.38	79	90.41	88.80	3	12,143	0.02%
2020/08/18	78	90.99	90	90.84	91.40	-12	11,859	-0.10%
2020/08/17	75	88.77	76	88.49	86.50	-1	11,437	-0.01%
2020/08/14	72	85.40	42	85.10	85.50	30	11,215	0.27%
2020/08/13	22	81.80	24	81.52	84.00	-2	11,144	-0.02%
2020/08/12	8	80.14	4	80.33	79.90	4	11,150	0.04%
2020/08/11	5	82.14	8	82.08	82.00	-3	11,431	-0.03%
2020/08/10	9	80.47	7	80.39	80.10	2	11,944	0.02%
2020/08/07	15	83.37	18	84.05	82.40	-3	12,239	-0.02%
2020/08/06	21	83.81	34	83.69	82.50	-13	12,885	-0.10%
2020/08/05	30	84.35	15	85.15	85.50	15	13,069	0.11%
2020/08/04	7	84.16	12	83.68	84.60	-5	13,077	-0.04%
2020/08/03	8	82.34	5	82.38	82.50	3	13,113	0.02%
2020/07/31	14	84.06	13	84.28	84.00	1	13,029	0.01%
2020/07/30	7	85.73	9	85.98	86.50	-2	12,979	-0.02%
2020/07/29	29	86.08	25	85.14	83.60	4	12,920	0.03%
2020/07/28	6	84.30	21	84.84	84.40	-15	12,794	-0.12%
2020/07/27	48	84.85	51	84.71	84.70	-3	12,699	-0.02%
2020/07/24	61	83.09	66	83.47	82.40	-5	12,506	-0.04%
2020/07/23	40	78.91	40	78.66	78.70	0	12,017	0.00%
2020/07/22	7	74.80	17	75.05	75.30	-10	11,727	-0.09%
2020/07/21	24	74.58	28	74.53	74.40	-4	11,633	-0.03%
2020/07/20	25	73.38	20	73.50	73.90	5	11,496	0.04%
2020/07/17	4	73.53	23	73.27	73.20	-19	11,448	-0.17%
2020/07/16	9	72.53	5	72.98	72.10	4	11,417	0.04%
2020/07/15	21	72.12	11	72.80	72.00	10	11,392	0.09%
2020/07/14	36	73.90	28	73.73	73.70	8	11,340	0.07%
2020/07/13	43	75.22	46	74.73	72.10	-3	11,228	-0.03%
2020/07/10	6	71.32	19	72.01	72.00	-13	11,055	-0.12%
2020/07/09	12	70.78	3	70.87	70.80	9	11,008	0.08%
2020/07/08	12	71.40	11	70.95	71.40	1	10,907	0.01%
2020/07/07	15	70.67	19	70.54	70.50	-4	10,759	-0.04%
2020/07/06	11	71.41	19	71.28	71.70	-8	10,716	-0.07%
2020/07/03	67	70.41	52	70.63	70.30	15	10,669	0.14%
2020/07/02	21	67.11	15	68.56	69.30	6	10,545	0.06%
2020/07/01	10	67.26	26	67.80	68.10	-16	10,512	-0.15%
2020/06/30	6	65.30	2	65.70	65.50	4	10,615	0.04%
2020/06/29	1	65.90	1	65.60	66.00	0	10,749	0.00%
2020/06/24	15	65.70	8	66.18	65.40	7	10,793	0.06%
2020/06/23	11	66.55	30	66.39	66.90	-19	10,835	-0.18%
2020/06/22	6	65.37	28	64.89	65.10	-22	10,675	-0.21%
2020/06/19	10	63.54	14	63.66	63.00	-4	10,546	-0.04%
2020/06/18	17	64.39	6.1	64.63	64.80	11	10,482	0.10%
2020/06/17	16	64.26	10	64.37	64.50	6	10,439	0.06%
2020/06/16	11	64.07	16	64.09	64.90	-5	10,415	-0.05%
2020/06/15	10	63.31	20	63.19	62.30	-10	10,383	-0.10%
2020/06/12	29	62.19	24	61.28	63.00	5	10,376	0.05%
2020/06/11	9	62.33	21	62.43	61.70	-12	10,349	-0.12%
2020/06/10	7	63.34	9	62.97	63.60	-2	10,243	-0.02%
2020/06/09	26	63.86	43	64.13	63.50	-17	10,246	-0.17%
2020/06/08	112	67.27	63	66.48	64.30	49	10,178	0.48%	大買/
2020/06/05	100	66.87	95	66.81	69.10	5	9,742	0.05%
2020/06/04	31	62.98	23	63.27	62.90	8	9,343	0.09%
2020/06/03	6	62.03	5	62.04	62.40	1	9,305	0.01%
2020/06/02	6	61.37	4	61.53	61.80	2	9,274	0.02%
2020/06/01	2	60.30	3.3	61.05	61.60	-1.3	9,252	-0.01%
2020/05/29	20	60.07	17	59.68	59.00	3	9,246	0.03%
2020/05/28	11.3	60.12	13.3	60.27	59.60	-2	9,175	-0.02%
2020/05/27	9	62.64	12	61.68	61.30	-3	9,125	-0.03%
2020/05/26	19	63.07	7	62.99	63.50	12	9,047	0.13%
2020/05/25	24	62.42	26	62.51	63.10	-2	9,010	-0.02%
2020/05/22	3	62.43	5	61.78	61.40	-2	8,966	-0.02%
2020/05/21	29	63.46	32	63.59	63.50	-3	8,986	-0.03%
2020/05/20	5	62.46	13	62.51	62.60	-8	9,153	-0.09%
2020/05/19	30	63.41	26	63.72	62.60	4	9,248	0.04%
2020/05/18	41	61.65	39	61.53	62.00	2	9,321	0.02%
2020/05/15	87	61.55	107	61.80	62.40	-20	9,073	-0.22%	大賣/
2020/05/14	74	59.88	90	59.80	58.90	-16	8,670	-0.18%
2020/05/13	108.3	58.59	103	58.94	59.50	5.3	8,548	0.06%	大買/大賣/
2020/05/12	32	54.80	32	54.73	55.80	0	8,300	0.00%
2020/05/11	6	53.37	6	53.00	53.10	0	8,239	0.00%
2020/05/08	5	51.70	3	52.30	52.00	2	8,525	0.02%
2020/05/07	29	50.77	11	50.63	51.20	18	8,832	0.20%
2020/05/06	30	50.35	43	50.35	50.30	-13	8,852	-0.15%
2020/05/05	5	51.08	7	51.04	51.10	-2	8,853	-0.02%
2020/05/04	6	51.25	6	51.20	51.20	0	8,888	0.00%
2020/04/30	5	52.08	4	51.80	52.00	1	8,884	0.01%
2020/04/29	11	52.20	13	51.72	51.80	-2	8,872	-0.02%
2020/04/28	7	52.06	3	52.47	52.20	4	8,850	0.05%
2020/04/27	5	52.58	6	52.70	52.90	-1	8,901	-0.01%
2020/04/24	4	52.33	3	52.13	52.10	1	8,996	0.01%
2020/04/23	11	51.90	7	52.21	52.40	4	9,098	0.04%
2020/04/22	3	51.47	2	51.50	51.70	1	9,145	0.01%
2020/04/21	2	52.70	6	52.88	52.10	-4	9,078	-0.04%
2020/04/20	5	53.98	8	53.70	54.50	-3	9,017	-0.03%
2020/04/17	26	54.38	29	53.67	53.20	-3	8,961	-0.03%
2020/04/16	12	53.84	23	54.00	54.00	-11	8,864	-0.12%
2020/04/15	21	53.36	23	53.35	54.00	-2	8,778	-0.02%
2020/04/14	26	52.56	27	52.34	53.00	-1	8,667	-0.01%
2020/04/13	8	50.65	1	50.50	50.50	7	8,559	0.08%
2020/04/10	3	50.33	2	50.90	50.90	1	8,574	0.01%
2020/04/09	3	50.97	17	51.09	50.50	-14	8,580	-0.16%
2020/04/08	8	51.76	9	51.52	51.20	-1	8,555	-0.01%
2020/04/07	11	52.25	28	52.28	51.70	-17	8,548	-0.20%
2020/04/06	27	52.10	22	52.18	52.40	5	8,511	0.06%
2020/04/01	120	52.52	97	51.89	52.50	23	8,404	0.27%	大買/
2020/03/31	52	49.15	68	49.77	51.00	-16	8,180	-0.20%
2020/03/30	28	46.99	4	47.08	46.85	24	7,938	0.30%
2020/03/27	12	47.08	9	47.14	46.85	3	7,876	0.04%
2020/03/26	3	43.10	11	43.69	44.20	-8	7,753	-0.10%
2020/03/25	3	41.93	15	42.32	43.60	-12	7,689	-0.16%
2020/03/24	16	39.40	12	39.80	39.65	4	7,664	0.05%
2020/03/23	4	38.43	5	38.70	38.25	-1	7,848	-0.01%
2020/03/20	7	40.71	10	41.05	40.50	-3	7,849	-0.04%
2020/03/19	5	38.20	6	38.18	38.15	-1	7,824	-0.01%
2020/03/18	18	42.18	27	40.51	40.00	-9	7,764	-0.12%
2020/03/17	26	42.92	26	43.74	42.60	0	7,660	0.00%
2020/03/16	1	44.90	3	44.78	43.75	-2	7,611	-0.03%
2020/03/13	6	44.31	2	43.35	45.00	4	7,560	0.05%
2020/03/12	6	47.97	16	48.14	47.55	-10	7,448	-0.13%
2020/03/11	5	50.02	8	50.08	49.40	-3	7,319	-0.04%
2020/03/10	7	49.44	2	49.33	49.60	5	7,263	0.07%
2020/03/09	5	51.20	13	51.22	50.10	-8	7,117	-0.11%
2020/03/06	2	52.60	0	0.00	52.60	2	7,020	0.03%
2020/03/05	4	52.75	8.1	52.43	52.60	-4.1	6,992	-0.06%
2020/03/04	5	51.54	3	51.70	51.90	2	6,967	0.03%
2020/03/03	13	53.12	11	52.95	52.60	2	6,897	0.03%
2020/03/02	5	51.98	7	52.16	52.20	-2	6,841	-0.03%
2020/02/27	14	53.13	17	52.39	52.10	-3	6,759	-0.04%
2020/02/26	9	53.87	18	54.09	53.90	-9	6,686	-0.13%
2020/02/25	13	54.69	5	54.52	54.40	8	6,672	0.12%
2020/02/24	15	54.43	14	54.39	55.30	1	6,702	0.01%
2020/02/21	34	55.48	21	55.34	54.90	13	6,633	0.20%
2020/02/20	31	57.33	98	57.06	58.00	-67	6,321	-1.06%
2020/02/19	60	59.00	64	58.96	57.70	-4	6,154	-0.06%
2020/02/18	24.1	58.74	15	59.17	58.30	9.1	6,006	0.15%
2020/02/17	130	59.30	133	58.94	58.70	-3	5,922	-0.05%	大買/大賣/
2020/02/14	49	58.86	44	58.72	58.90	5	5,789	0.09%
2020/02/13	42	58.11	56	58.51	59.00	-14	5,527	-0.25%
2020/02/12	55	56.19	158	56.27	56.00	-103	5,085	-2.03%	大賣/鉅額交易
2020/02/11	232	55.61	99	55.42	55.80	133	4,882	2.72%	大買/鉅額交易
2020/02/10	72	53.72	81	53.69	54.30	-9	4,523	-0.20%
2020/02/07	3	52.23	5	52.18	51.90	-2	4,220	-0.05%
2020/02/06	10	51.99	2	52.15	52.20	8	4,323	0.19%
2020/02/05	4	51.33	18	51.62	51.40	-14	4,346	-0.32%
2020/02/04	14	51.01	0	0.00	50.90	14	4,316	0.32%
2020/02/03	22	50.67	18	50.50	51.10	4	4,300	0.09%
2020/01/31	5	51.02	1	50.60	51.20	4	4,330	0.09%
2020/01/30	1	50.70	6	50.32	50.80	-5	4,358	-0.11%
2020/01/20	2	52.35	15	52.51	52.20	-13	4,395	-0.30%
2020/01/17	22	51.80	9	51.83	51.90	13	4,311	0.30%
2020/01/16	7	51.30	7	51.26	51.20	0	4,218	0.00%
2020/01/15	2	50.50	13	50.78	50.40	-11	4,204	-0.26%
2020/01/13	2	50.75	2	50.70	50.60	0	4,324	0.00%
2020/01/10	2	50.40	5	50.30	50.40	-3	4,370	-0.07%
2020/01/09	5	50.12	0	0.00	50.20	5	4,397	0.11%
2020/01/08	1	50.50	13	50.24	50.30	-12	4,419	-0.27%
2020/01/07	0	0.00	3	49.62	49.60	-3	4,413	-0.07%
2020/01/06	7	49.57	2	50.00	50.00	5	4,421	0.11%
2020/01/03	1	50.10	10	50.08	50.20	-9	4,428	-0.20%
2020/01/02	1	50.00	2	50.15	50.00	-1	4,433	-0.02%
2019/12/31	21	49.75	0	0.00	49.70	21	4,409	0.48%
2019/12/30	4	50.05	2	50.30	50.10	2	4,382	0.05%
2019/12/27	0	0.00	5	50.62	50.50	-5	4,349	-0.11%
2019/12/26	12	50.71	4	50.93	50.70	8	4,383	0.18%
2019/12/25	1	51.00	3	51.43	51.50	-2	4,386	-0.05%
2019/12/24	3	50.93	2	51.20	50.80	1	4,499	0.02%
2019/12/23	2	51.55	2	51.65	50.90	0	4,519	0.00%
2019/12/20	9	52.33	2	52.20	52.00	7	4,684	0.15%
2019/12/19	3	53.17	15	52.90	52.40	-12	4,869	-0.25%
2019/12/18	83	52.44	78	52.48	52.70	5	4,889	0.10%
2019/12/17	2	51.50	3	51.23	51.40	-1	4,738	-0.02%
2019/12/16	14	51.27	12	51.13	51.20	2	4,757	0.04%
2019/12/13	13	51.60	7	51.69	51.10	6	4,738	0.13%
2019/12/12	2	51.15	2	51.10	50.80	0	4,715	0.00%
2019/12/11	4	51.05	4	50.95	50.80	0	4,746	0.00%
2019/12/10	1	50.50	0	0.00	50.90	1	4,764	0.02%
2019/12/09	1	50.90	4	50.83	50.70	-3	4,863	-0.06%
2019/12/06	5	50.70	0	0.00	50.50	5	4,915	0.10%
2019/12/05	3	50.50	0	0.00	50.50	3	5,072	0.06%
2019/12/04	1	50.40	3	50.50	50.40	-2	5,144	-0.04%
2019/12/03	2	50.70	1	50.90	51.00	1	5,282	0.02%
2019/12/02	3	50.17	1	50.70	50.70	2	5,346	0.04%
2019/11/29	0	0.00	3	50.43	50.30	-3	5,368	-0.06%
2019/11/28	1	50.80	9	50.80	50.80	-8	5,511	-0.15%
2019/11/27	0	0.00	1	51.50	51.30	-1	5,545	-0.02%
2019/11/26	7	51.36	0	0.00	51.40	7	5,572	0.13%
2019/11/25	4	51.50	0	0.00	51.40	4	5,592	0.07%
2019/11/22	5	52.00	5	52.06	52.00	0	5,657	0.00%
2019/11/21	3	51.80	5	51.70	51.80	-2	5,816	-0.03%
2019/11/20	7	50.89	7	51.06	51.10	0	5,795	0.00%
2019/11/19	3	50.60	5	50.88	50.80	-2	5,872	-0.03%
2019/11/18	3	50.30	0	0.00	50.40	3	6,032	0.05%
2019/11/15	15	49.24	4	49.45	49.05	11	6,428	0.17%
2019/11/14	1	49.30	33	49.48	49.40	-32	6,653	-0.48%
2019/11/13	14	50.44	3	50.43	49.95	11	6,828	0.16%
2019/11/12	2	51.05	0	0.00	51.30	2	6,907	0.03%
2019/11/11	7	51.06	17	51.36	51.30	-10	7,085	-0.14%
2019/11/08	21	51.48	0	0.00	51.20	21	7,213	0.29%
2019/11/07	2	51.30	0	0.00	51.10	2	7,432	0.03%
2019/11/06	14	51.99	4	51.98	51.90	10	7,483	0.13%
2019/11/05	30	52.90	11	52.75	52.60	19	7,449	0.26%
2019/11/04	19	51.93	28	52.09	52.30	-9	7,357	-0.12%
2019/11/01	4	51.15	2	51.15	51.20	2	7,285	0.03%
2019/10/31	1	51.40	0	0.00	50.90	1	7,342	0.01%
2019/10/29	2	52.00	1	51.60	51.50	1	7,347	0.01%
2019/10/28	5	51.74	4	51.63	51.50	1	7,324	0.01%
2019/10/25	3	50.50	1	50.30	50.50	2	7,221	0.03%
2019/10/24	0	0.00	5	49.95	50.20	-5	7,216	-0.07%
2019/10/23	2	50.10	37	50.29	49.80	-35	7,276	-0.48%
2019/10/22	1	49.30	2	49.63	50.00	-1	7,270	-0.01%
2019/10/21	8	49.44	1	49.30	49.30	7	7,251	0.10%
2019/10/18	9	49.07	9	48.94	49.00	0	7,237	0.00%
2019/10/17	16	48.93	10	49.16	49.30	6	7,309	0.08%
2019/10/16	6	49.44	4	49.28	49.20	2	7,294	0.03%
2019/10/15	2	49.40	3	49.93	49.35	-1	7,321	-0.01%
2019/10/14	9	49.85	8	50.20	49.75	1	7,402	0.01%
2019/10/09	5	49.35	0	0.00	49.35	5	7,571	0.07%
2019/10/08	1	49.80	3	49.83	49.70	-2	7,693	-0.03%
2019/10/07	2	50.25	1	50.40	50.20	1	7,754	0.01%
2019/10/04	4	50.80	1	50.50	50.20	3	7,807	0.04%
2019/10/03	2	49.85	5	49.96	50.20	-3	7,897	-0.04%
2019/10/02	11	50.30	11	50.16	50.10	0	7,934	0.00%
2019/10/01	6	49.32	4	49.28	49.45	2	7,976	0.03%
2019/09/27	26	50.06	5	50.01	49.65	21	8,032	0.26%
2019/09/26	7	51.57	12	51.51	51.10	-5	8,010	-0.06%
2019/09/25	34	53.13	41	53.40	51.80	-7	8,066	-0.09%
2019/09/24	22	53.48	27	53.43	53.90	-5	7,979	-0.06%
2019/09/23	4	51.95	24	52.09	52.30	-20	7,952	-0.25%
2019/09/20	25	51.58	12	51.66	51.10	13	8,281	0.16%
2019/09/19	11	50.95	1	51.10	50.90	10	8,405	0.12%
2019/09/18	3	51.13	8	51.23	51.10	-5	8,555	-0.06%
2019/09/17	11	51.23	2	51.35	51.20	9	8,635	0.10%
2019/09/16	1	51.90	2	51.50	51.70	-1	8,714	-0.01%
2019/09/12	0	0.00	13	52.23	52.70	-13	8,734	-0.15%
2019/09/11	22	53.36	14	53.49	52.30	8	8,823	0.09%
2019/09/10	5	53.00	14	53.29	53.30	-9	8,828	-0.10%
2019/09/09	17	53.52	14	53.50	53.30	3	8,780	0.03%
2019/09/06	18	52.59	1	52.50	52.40	17	8,627	0.20%
2019/09/05	2	51.90	6	51.63	52.40	-4	8,571	-0.05%
2019/09/04	2	50.80	2	50.90	50.70	0	8,444	0.00%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	10	51.02	4	51.05	51.40	6	8,407	0.07%
2019/08/30	2	52.60	13	52.80	52.80	-11	8,226	-0.13%
2019/08/29	4	52.80	2	52.95	52.60	2	8,179	0.02%
2019/08/28	2	52.85	12	52.64	53.00	-10	8,140	-0.12%
2019/08/27	6	52.75	3.5	52.99	52.20	2.5	8,115	0.03%
2019/08/26	86	53.28	76	53.17	52.70	10	8,061	0.12%
2019/08/23	11	53.25	5	53.04	53.00	6	7,872	0.08%
2019/08/22	8	53.18	3	53.20	53.30	5	7,829	0.06%
2019/08/21	26	53.25	28	53.42	53.10	-2	7,731	-0.03%
2019/08/20	30	52.18	34	52.38	52.80	-4	7,524	-0.05%
2019/08/19	41	50.19	47	50.46	50.80	-6	7,070	-0.08%
2019/08/16	15.1	49.22	14	49.21	49.60	1.1	6,718	0.02%
2019/08/15	7	46.64	7.1	46.67	46.30	-0.1	6,506	0.00%
2019/08/14	7	48.98	6	49.17	48.20	1	6,395	0.02%
2019/08/13	29	49.66	22	49.62	49.40	7	6,243	0.11%
2019/08/12	13.2	49.36	38	48.28	49.45	-24.8	6,127	-0.40%
2019/08/08	7	47.00	1	47.00	46.80	6	5,960	0.10%
2019/08/07	4	46.33	1	45.95	46.20	3	5,917	0.05%
2019/08/06	11	45.37	13	46.00	46.50	-2	5,914	-0.03%
2019/08/05	4	45.51	5	45.71	45.60	-1	5,859	-0.02%
2019/08/02	26	45.63	15	45.44	45.20	11	5,864	0.19%
2019/08/01	15	45.75	2	46.45	45.55	13	5,812	0.22%
2019/07/31	0	0.00	6	46.66	46.80	-6	5,744	-0.10%
2019/07/30	14	47.33	10	47.40	47.30	4	5,716	0.07%
2019/07/25	9	48.77	14	48.65	48.75	-5	5,664	-0.09%
2019/07/24	1	49.25	0	0.00	48.90	1	5,604	0.02%
2019/07/23	1	48.90	4	48.93	49.00	-3	5,588	-0.05%
2019/07/19	14	48.08	4	48.36	48.20	10	5,577	0.18%
2019/07/18	1	48.45	6	48.35	48.05	-5	5,493	-0.09%
2019/07/17	2	49.05	2	48.95	48.90	0	5,448	0.00%
2019/07/16	12	49.71	4	49.56	48.80	8	5,380	0.15%
2019/07/15	35	49.99	7	50.76	49.90	28	5,272	0.53%
2019/07/12	10	53.54	44	53.33	53.50	-34	5,095	-0.67%
2019/07/11	4	52.90	0	0.00	52.80	4	5,063	0.08%
2019/07/10	1	52.60	4	52.83	52.50	-3	5,002	-0.06%
2019/07/09	11.1	52.93	5	52.84	52.30	6.1	4,972	0.12%
2019/07/08	3.1	54.96	12	54.93	54.80	-9	4,894	-0.18%
2019/07/05	43	54.51	43	55.51	54.70	0	4,867	0.00%
2019/07/04	12	55.26	15	55.51	54.60	-3	4,792	-0.06%
2019/07/03	12	54.03	14	54.09	54.40	-2	4,751	-0.04%
2019/07/02	9	53.74	15.5	53.76	54.20	-6.5	4,750	-0.14%
2019/07/01	19	53.93	26	53.97	53.80	-7	4,823	-0.15%
2019/06/28	26	52.67	19	52.87	53.20	7	4,739	0.15%
2019/06/27	81	52.56	84.1	52.61	53.40	-3.1	4,581	-0.07%
2019/06/26	38	49.38	37	49.34	50.00	1	4,170	0.02%
2019/06/25	17	48.29	34	48.31	47.75	-17	3,984	-0.43%
2019/06/24	16	46.78	14	47.07	46.90	2	3,885	0.05%
2019/06/21	3	47.12	6	47.25	46.40	-3	3,819	-0.08%
2019/06/20	7	47.69	0	0.00	47.50	7	3,768	0.19%
2019/06/19	2	47.55	9	48.16	48.50	-7	3,870	-0.18%
2019/06/18	9	46.74	19	46.74	47.05	-10	4,005	-0.25%
2019/06/14	1	44.95	2	45.18	45.25	-1	4,037	-0.02%
2019/06/13	3	45.00	1	44.85	44.55	2	4,114	0.05%
2019/06/12	5	44.34	8	44.41	44.45	-3	4,140	-0.07%
2019/06/11	5	44.79	11	44.87	44.45	-6	4,158	-0.14%
2019/06/10	12	45.17	1	45.45	45.20	11	4,144	0.27%
2019/06/05	1	44.95	1	45.15	44.85	0	4,237	0.00%
2019/06/03	1	44.95	0	0.00	44.90	1	4,364	0.02%
2019/05/31	1	45.75	1	45.65	45.75	0	4,431	0.00%
2019/05/30	3	44.55	6	44.76	44.60	-3	4,523	-0.07%
2019/05/29	15	45.06	12	45.36	44.40	3	4,598	0.07%
2019/05/28	3	45.85	1	46.15	45.35	2	4,723	0.04%
2019/05/27	1	45.25	1	45.15	45.35	0	5,070	0.00%
2019/05/24	1	44.55	2	44.25	44.50	-1	5,182	-0.02%
2019/05/23	0	0.00	1	43.90	43.90	-1	5,306	-0.02%
2019/05/22	1	44.90	0	0.00	44.90	1	5,607	0.02%
2019/05/21	1	44.55	1	44.85	45.00	0	5,911	0.00%
2019/05/17	6	46.01	7	45.45	44.90	-1	6,113	-0.02%
2019/05/16	7	45.72	0	0.00	44.95	7	6,412	0.11%
2019/05/15	4	47.90	0	0.00	46.80	4	6,446	0.06%
2019/05/14	1	47.40	5	47.30	47.90	-4	6,556	-0.06%
2019/05/13	1	46.95	1	46.65	46.50	0	6,653	0.00%
2019/05/10	3	47.05	0	0.00	46.35	3	6,686	0.04%
2019/05/09	8	47.58	2	47.60	47.20	6	6,687	0.09%
2019/05/08	1	48.50	0	0.00	48.55	1	6,683	0.01%
2019/05/07	1	49.05	3	48.80	49.00	-2	6,734	-0.03%
2019/05/06	12	48.33	4	48.20	48.05	8	6,786	0.12%
2019/04/30	5	49.44	0	0.00	49.65	5	6,962	0.07%
2019/04/29	10	50.11	3	50.18	49.60	7	6,982	0.10%
2019/04/26	1	50.70	3	50.80	50.80	-2	6,989	-0.03%
2019/04/25	4	51.60	3	51.53	51.30	1	7,103	0.01%
2019/04/24	3	52.70	2	51.95	52.80	1	7,086	0.01%
2019/04/23	0	0.00	15	51.39	51.20	-15	7,089	-0.21%
2019/04/22	1	51.20	1	51.90	51.10	0	7,156	0.00%
2019/04/19	2	51.50	1	51.90	51.50	1	7,234	0.01%
2019/04/18	13	51.91	4	52.38	51.20	9	7,282	0.12%
2019/04/17	7	52.70	11	52.38	52.40	-4	7,451	-0.05%
2019/04/16	5	51.52	22	51.59	51.90	-17	7,450	-0.23%
2019/04/15	2	50.25	4	50.35	50.50	-2	7,540	-0.03%
2019/04/12	15	50.15	5	50.84	49.90	10	7,649	0.13%
2019/04/11	4	50.78	5	51.10	50.80	-1	7,721	-0.01%
2019/04/10	15	51.43	4	51.43	51.00	11	7,800	0.14%
2019/04/09	6	51.67	9	52.13	52.30	-3	7,968	-0.04%
2019/04/08	11	51.62	13	52.08	51.40	-2	8,215	-0.02%
2019/04/03	19	51.51	28	51.61	51.20	-9	8,665	-0.10%
2019/04/02	3	49.48	12	49.46	49.80	-9	9,014	-0.10%
2019/04/01	17	49.50	9	49.56	49.30	8	9,380	0.09%
2019/03/29	3	49.20	2	49.30	49.10	1	9,440	0.01%
2019/03/28	2.1	48.72	1	48.85	49.05	1.1	9,726	0.01%
2019/03/27	8	48.97	3	48.73	49.00	5	9,779	0.05%
2019/03/26	1	49.40	4	49.36	49.30	-3	9,742	-0.03%
2019/03/25	10.1	49.11	2	48.83	49.15	8.1	9,760	0.08%
2019/03/22	16	50.73	19	50.81	50.50	-3	9,734	-0.03%
2019/03/21	30.6	50.01	42	49.59	50.50	-11.4	9,659	-0.12%
2019/03/20	6	48.09	0	0.00	48.00	6	9,503	0.06%
2019/03/19	6	47.99	7	48.08	48.00	-1	9,530	-0.01%
2019/03/18	2	46.60	5	47.21	47.40	-3	9,614	-0.03%
2019/03/15	5	45.88	1	46.05	45.65	4	9,592	0.04%
2019/03/14	6	46.30	3	46.05	45.95	3	9,587	0.03%
2019/03/12	7	46.97	7	46.61	46.65	0	9,668	0.00%
2019/03/11	5	45.85	6	46.37	46.65	-1	9,782	-0.01%
2019/03/08	5	46.21	9	46.42	46.35	-4	9,850	-0.04%
2019/03/07	10	47.22	3	47.45	46.70	7	9,953	0.07%
2019/03/06	5	47.79	15	47.69	47.75	-10	10,031	-0.10%
2019/03/05	37	48.63	21	48.36	47.75	16	10,119	0.16%
2019/03/04	8	48.53	19	48.70	48.90	-11	10,064	-0.11%
2019/02/27	9	48.14	6.5	48.06	47.90	2.5	10,060	0.02%
2019/02/26	16	47.84	45	48.06	47.70	-29	9,914	-0.29%
2019/02/25	11	45.91	50.5	45.87	46.10	-39.5	9,622	-0.41%
2019/02/22	42	45.57	3	45.53	45.60	39	9,614	0.41%
2019/02/21	41	46.36	25	46.55	45.50	16	9,562	0.17%
2019/02/20	14	45.51	73	45.23	46.00	-59	9,284	-0.64%
2019/02/19	52	44.85	27	44.72	44.80	25	9,157	0.27%
2019/02/18	8	44.63	10	44.64	44.65	-2	9,236	-0.02%
2019/02/15	30	43.89	28	43.96	44.00	2	9,092	0.02%
2019/02/14	38	42.87	9	42.70	42.95	29	8,790	0.33%
2019/02/13	5	42.03	8	42.10	42.90	-3	8,705	-0.03%
2019/02/12	9	41.84	9	41.60	41.70	0	8,571	0.00%
2019/02/11	0	0.00	37	40.40	40.75	-37	8,450	-0.44%
2019/01/30	28	40.12	32	40.31	40.15	-4	8,432	-0.05%
2019/01/29	45	40.03	12	39.95	40.25	33	8,408	0.39%
2019/01/28	4	40.30	0	0.00	40.30	4	8,391	0.05%
2019/01/25	7	40.14	0	0.00	40.00	7	8,403	0.08%
2019/01/24	18	40.27	5	40.28	39.95	13	8,410	0.15%
2019/01/23	6	40.64	37	40.31	40.80	-31	8,328	-0.37%
2019/01/22	32	40.08	18	40.49	39.85	14	8,344	0.17%
2019/01/21	22	40.31	12.4	40.51	40.40	9.6	8,351	0.11%
2019/01/18	7	39.88	6	40.22	39.80	1	8,403	0.01%
2019/01/17	0	0.00	10	40.15	39.85	-10	8,447	-0.12%
2019/01/16	8	39.80	4	39.99	39.70	4	8,393	0.05%
2019/01/15	1	39.20	20	39.42	39.80	-19	8,382	-0.23%
2019/01/14	22	38.98	3	39.25	38.90	19	8,399	0.23%
2019/01/11	17	39.96	2	39.93	39.50	15	8,398	0.18%
2019/01/10	22	39.85	13	39.74	40.15	9	8,360	0.11%
2019/01/09	12	39.94	20	40.13	39.80	-8	8,352	-0.10%
2019/01/08	4	41.05	7	41.26	40.85	-3	8,174	-0.04%
2019/01/07	2	39.98	7	40.33	41.15	-5	8,064	-0.06%
2019/01/04	13	38.36	11	38.26	39.20	2	7,973	0.03%
2019/01/03	4	38.95	1	38.95	38.65	3	7,928	0.04%
2019/01/02	14	39.94	12	39.60	39.40	2	7,860	0.03%
2018/12/28	31	40.19	30	40.12	40.20	1	7,801	0.01%
2018/12/27	66	41.96	57	41.82	40.45	9	7,688	0.12%
2018/12/26	138.4	42.92	140	42.43	41.30	-1.6	7,361	-0.02%	大買/大賣/
2018/12/25	107	43.63	103	43.78	44.90	4	6,817	0.06%	大買/大賣/
2018/12/24	75	42.08	80	42.28	43.55	-5	6,266	-0.08%
2018/12/22	45	39.96	44	39.96	39.70	1	5,869	0.02%
2018/12/21	17	39.33	11	38.26	38.75	6	5,801	0.10%
2018/12/19	11	38.26	11	38.40	38.10	0	5,469	0.00%
2018/12/18	2	37.65	0	0.00	37.85	2	5,439	0.04%
2018/12/17	15	37.86	12	37.92	37.75	3	5,397	0.06%
2018/12/13	0	0.00	0.2	39.00	38.70	-0.2	5,354	0.00%
2018/12/12	2	39.10	1.8	39.12	39.05	0.2	5,307	0.00%
2018/12/11	17	39.31	17	39.13	39.00	0	5,259	0.00%
2018/12/10	1	40.50	2	40.23	40.80	-1	5,168	-0.02%
2018/12/06	1	40.15	3	39.88	39.20	-2	5,147	-0.04%
2018/12/05	4	40.56	4	40.85	40.95	0	5,118	0.00%
2018/12/04	13	41.68	17	41.81	41.70	-4	5,152	-0.08%
2018/12/03	8	40.16	8	40.66	41.10	0	5,077	0.00%
2018/11/30	9	38.87	7	39.21	38.85	2	4,964	0.04%
2018/11/29	6	39.60	3	39.57	38.60	3	4,884	0.06%
2018/11/28	2	38.80	7	39.16	39.40	-5	4,733	-0.11%
2018/11/27	1	37.25	2	37.25	37.15	-1	4,594	-0.02%
2018/11/26	3	37.23	2	37.48	37.90	1	4,559	0.02%
2018/11/23	8	38.30	0	0.00	38.05	8	4,609	0.17%
2018/11/22	2	38.08	11	38.01	38.00	-9	4,684	-0.19%
2018/11/21	4	36.91	2	37.03	37.05	2	4,700	0.04%
2018/11/20	4	38.43	2	38.13	38.25	2	4,633	0.04%
2018/11/19	3	39.03	2	38.75	39.20	1	4,569	0.02%
2018/11/16	23	37.72	19	37.64	38.50	4	4,576	0.09%
2018/11/15	13	38.23	66	38.23	38.30	-53	4,481	-1.18%
2018/11/14	3	40.70	0	0.00	40.20	3	4,495	0.07%
2018/11/13	3	39.87	0	0.00	40.40	3	4,610	0.07%
2018/11/12	6	41.64	0	0.00	41.45	6	4,841	0.12%
2018/11/08	3	41.72	1	42.30	41.30	2	5,188	0.04%
2018/11/07	3	42.03	2	42.08	42.00	1	5,234	0.02%
2018/11/06	2	40.88	11	41.49	41.05	-9	5,294	-0.17%
2018/11/05	13	41.48	1	41.80	41.50	12	5,310	0.23%
2018/11/02	16	43.16	1	42.05	42.05	15	5,347	0.28%
2018/11/01	15	41.87	14	42.08	42.50	1	5,348	0.02%
2018/10/31	1	40.30	23	40.36	40.45	-22	5,354	-0.41%
2018/10/30	2	38.55	0	0.00	39.00	2	5,361	0.04%
2018/10/29	7	40.65	2	40.25	39.90	5	5,366	0.09%
2018/10/26	1	39.60	3	39.77	40.20	-2	5,447	-0.04%
2018/10/25	20	38.94	10	38.49	39.00	10	5,461	0.18%
2018/10/24	4	38.34	17	38.25	38.45	-13	5,452	-0.24%
2018/10/23	1	39.50	0	0.00	39.10	1	5,492	0.02%
2018/10/22	1	39.55	0	0.00	39.45	1	5,610	0.02%
2018/10/19	3	39.42	1	39.85	40.20	2	5,771	0.03%
2018/10/18	1	40.75	3	41.10	40.65	-2	6,136	-0.03%
2018/10/17	4	41.21	2	41.40	40.65	2	6,369	0.03%
2018/10/15	0	0.00	1	42.15	41.75	-1	6,534	-0.02%
2018/10/12	1	41.55	1	40.35	42.50	0	6,653	0.00%
2018/10/11	1	41.75	2	41.88	41.70	-1	6,817	-0.01%
2018/10/09	2	46.78	0	0.00	46.30	2	6,766	0.03%
2018/10/08	3	46.82	3	46.23	47.60	0	6,735	0.00%
2018/10/05	2	46.18	1	45.90	46.15	1	6,728	0.01%
2018/10/04	3	47.97	1	48.10	47.95	2	6,706	0.03%
2018/10/03	2	48.75	1	48.30	48.15	1	6,761	0.01%
2018/10/02	1	49.15	1	49.25	48.80	0	6,824	0.00%
2018/10/01	1	49.00	2	48.90	49.20	-1	6,911	-0.01%
2018/09/28	1	47.65	2	48.10	48.20	-1	6,966	-0.01%
2018/09/27	7	48.06	3	48.12	48.00	4	7,092	0.06%
2018/09/26	3	48.45	2	48.30	48.20	1	7,165	0.01%
2018/09/25	8	48.84	8	48.59	49.00	0	7,155	0.00%
2018/09/21	2	48.53	0	0.00	48.60	2	7,166	0.03%
2018/09/20	2	48.93	1	48.65	48.60	1	7,211	0.01%
2018/09/19	1	49.90	1	50.10	49.90	0	7,207	0.00%
2018/09/18	3	50.17	4	50.23	50.00	-1	7,229	-0.01%
2018/09/14	3	50.13	8	50.58	51.90	-5	7,293	-0.07%
2018/09/13	4	48.66	3.2	48.92	48.60	0.8	7,376	0.01%
2018/09/12	5	49.96	4	49.55	49.20	1	7,430	0.01%
2018/09/11	7	49.69	8	49.91	50.10	-1	7,486	-0.01%
2018/09/10	6	48.73	6	48.80	48.95	0	7,595	0.00%
2018/09/07	15	50.43	18	50.42	49.70	-3	7,645	-0.04%
2018/09/06	2	52.05	1	52.20	51.70	1	7,630	0.01%
2018/09/05	5	52.58	4	53.08	52.30	1	7,654	0.01%
2018/09/04	2	52.25	2.1	52.45	52.30	-0.1	7,692	0.00%
2018/09/03	4	52.55	6	52.52	52.00	-2	7,880	-0.03%
2018/08/31	7	52.04	7	51.64	52.40	0	7,971	0.00%
2018/08/30	15	52.16	11	52.35	51.30	4	8,074	0.05%
2018/08/29	8	53.79	3	54.30	53.00	5	8,043	0.06%
2018/08/28	7	53.74	10	54.46	53.70	-3	8,093	-0.04%
2018/08/27	5	52.74	2	51.90	52.80	3	8,079	0.04%
2018/08/24	4	51.65	1	51.60	51.50	3	8,111	0.04%
2018/08/23	13	51.71	8	51.80	51.90	5	8,243	0.06%
2018/08/22	3	51.87	2	51.45	51.30	1	8,319	0.01%
2018/08/21	6	51.90	9	51.82	52.00	-3	8,311	-0.04%
2018/08/20	24	49.23	21	49.24	49.00	3	8,274	0.04%
2018/08/17	34	50.70	29.2	51.57	50.30	4.8	8,296	0.06%
2018/08/16	5	53.68	4	53.33	53.20	1	8,213	0.01%
2018/08/15	35	55.56	24	56.63	54.40	11	8,285	0.13%
2018/08/14	3	55.97	3	56.33	56.40	0	8,167	0.00%
2018/08/13	65	55.17	83.1	55.44	54.80	-18.1	8,390	-0.22%
2018/08/10	11	57.67	0	0.00	57.20	11	8,745	0.13%
2018/08/09	30	57.77	7	57.11	57.10	23	9,040	0.25%
2018/08/08	3	57.80	5	58.24	57.40	-2	9,330	-0.02%
2018/08/07	44.1	57.61	33	57.51	57.60	11.1	9,430	0.12%
2018/08/06	14	58.16	6	58.23	58.20	8	9,564	0.08%
2018/08/03	4	59.05	1	58.90	58.90	3	9,636	0.03%
2018/08/02	6.1	59.28	3	59.83	58.80	3.1	9,871	0.03%
2018/08/01	7	61.89	5	61.80	61.40	2	9,899	0.02%
2018/07/31	7	61.07	9	60.91	61.40	-2	9,873	-0.02%
2018/07/30	15	60.53	20	60.84	60.30	-5	9,961	-0.05%
2018/07/27	8	63.08	8	63.11	62.70	0	9,989	0.00%
2018/07/26	70	64.47	65	64.51	63.40	5	9,945	0.05%
2018/07/25	42	65.93	42	66.05	66.30	0	9,752	0.00%
2018/07/24	20	61.59	13	61.39	62.40	7	9,346	0.07%
2018/07/23	3	57.57	2	58.65	57.70	1	9,108	0.01%
2018/07/20	6	59.40	2	59.00	58.00	4	9,078	0.04%
2018/07/19	19	61.67	14	61.25	61.10	5	8,995	0.06%
2018/07/18	14	61.91	18	62.66	62.80	-4	8,980	-0.04%
2018/07/17	3	59.00	1	60.20	59.50	2	8,875	0.02%
2018/07/16	5	59.70	0	0.00	59.60	5	8,989	0.06%
2018/07/12	4	59.08	3	58.73	58.20	1	9,086	0.01%
2018/07/11	3	62.70	12	63.49	62.60	-9	9,133	-0.10%
2018/07/10	11	62.49	0	0.00	62.70	11	9,174	0.12%
2018/07/09	1	61.90	2	61.60	61.60	-1	9,201	-0.01%
2018/07/05	11	65.63	6	67.05	63.70	5	9,486	0.05%
2018/07/04	2	67.00	1	67.70	67.70	1	9,449	0.01%
2018/07/03	4	66.05	3	65.10	65.00	1	9,552	0.01%
2018/07/02	1	66.90	1	67.80	66.30	0	9,586	0.00%
2018/06/29	2	66.80	2	67.05	67.40	0	9,666	0.00%
2018/06/28	4	66.13	3	66.33	65.30	1	9,593	0.01%
2018/06/27	1.1	68.25	0	0.00	68.20	1.1	9,591	0.01%
2018/06/26	2	67.25	2	67.10	68.00	0	9,593	0.00%
2018/06/25	7	67.40	7	68.33	67.90	0	9,618	0.00%
2018/06/22	41	68.04	49	68.28	67.50	-8	9,587	-0.08%
2018/06/21	8	72.91	10	72.85	71.60	-2	9,489	-0.02%
2018/06/20	15	73.55	10	73.94	73.60	5	9,533	0.05%
2018/06/19	12	75.93	3	75.40	76.50	9	9,505	0.09%
2018/06/15	4	74.30	2	74.35	73.90	2	9,390	0.02%
2018/06/14	10	76.49	4	76.88	75.10	6	9,317	0.06%
2018/06/13	3	76.53	0	0.00	76.60	3	9,411	0.03%
2018/06/12	14	76.53	11	76.75	77.20	3	9,510	0.03%
2018/06/11	5	76.38	4	76.83	77.50	1	9,498	0.01%
2018/06/08	18	75.58	13	75.64	74.50	5	9,390	0.05%
2018/06/07	24	74.73	20	74.72	74.30	4	9,394	0.04%
2018/06/06	17	76.47	17	76.57	76.40	0	9,451	0.00%
2018/06/05	9	78.73	11	78.56	76.20	-2	9,464	-0.02%
2018/06/04	17	79.73	6	78.80	78.80	11	9,714	0.11%
2018/06/01	0	0.00	2	80.15	79.90	-2	9,873	-0.02%
2018/05/31	23	80.60	23	81.00	79.10	0	9,878	0.00%
2018/05/30	28	79.01	17	79.21	78.60	11	9,870	0.11%
2018/05/29	17.1	81.71	12	81.68	80.80	5.1	9,810	0.05%
2018/05/28	16	82.56	12	82.87	82.20	4	9,801	0.04%
2018/05/25	26.1	84.98	19	85.31	83.50	7.1	9,755	0.07%
2018/05/24	11	86.97	7	86.19	86.40	4	9,690	0.04%
2018/05/23	14	88.16	17	88.21	87.50	-3	9,635	-0.03%
2018/05/22	12	87.52	13.6	86.95	88.80	-1.6	9,591	-0.02%
2018/05/21	33	87.65	26	87.40	86.30	7	9,635	0.07%
2018/05/18	34	83.76	45	84.11	85.20	-11	9,483	-0.12%
2018/05/17	74	79.52	85	79.69	80.60	-11	9,237	-0.12%
2018/05/16	37	80.27	33	78.57	75.60	4	9,016	0.04%
2018/05/15	29	77.12	36	77.15	79.10	-7	8,824	-0.08%
2018/05/14	24	77.26	23	77.27	77.50	1	8,869	0.01%
2018/05/11	10	75.26	10	75.09	75.90	0	8,772	0.00%
2018/05/10	42	75.79	21	75.40	76.00	21	8,738	0.24%
2018/05/09	5	72.14	11	71.94	71.90	-6	8,561	-0.07%
2018/05/08	1	69.60	4	71.08	69.60	-3	8,500	-0.04%
2018/05/07	7	70.73	22	71.06	71.60	-15	8,561	-0.18%
2018/05/04	17	67.85	22	67.03	69.30	-5	8,656	-0.06%
2018/05/03	6	67.35	10	66.87	66.30	-4	8,631	-0.05%
2018/05/02	2	65.25	1	65.20	64.70	1	8,727	0.01%
2018/04/27	7	63.59	6	64.00	63.90	1	9,098	0.01%
2018/04/26	4	64.20	4	63.85	63.50	0	9,209	0.00%
2018/04/25	8	64.54	7	64.64	64.50	1	9,162	0.01%
2018/04/24	2	65.30	2	65.90	65.90	0	9,217	0.00%
2018/04/23	1	63.40	4	64.73	65.40	-3	9,242	-0.03%
2018/04/20	24	64.82	14	65.13	64.50	10	9,316	0.11%
2018/04/19	10.1	67.34	10	67.76	67.10	0.1	9,236	0.00%
2018/04/18	3	66.70	6	66.83	67.00	-3	9,337	-0.03%
2018/04/17	2	65.00	2	65.85	65.80	0	9,534	0.00%
2018/04/16	12	67.00	5	67.00	66.70	7	9,561	0.07%
2018/04/13	13	69.49	2	69.60	69.50	11	9,646	0.11%
2018/04/12	24	71.71	17	71.37	71.20	7	9,783	0.07%
2018/04/11	10	71.73	22	71.86	73.20	-12	9,756	-0.12%
2018/04/10	10	68.37	1	67.80	67.80	9	9,676	0.09%
2018/04/09	14.4	71.38	15	71.35	70.00	-0.6	9,651	-0.01%
2018/04/03	3	68.00	5	69.06	68.50	-2	9,496	-0.02%
2018/04/02	8.2	69.03	14	69.63	67.70	-5.8	9,481	-0.06%
2018/03/30	9	67.48	7	67.97	66.10	2	9,371	0.02%
2018/03/29	2	67.90	5	67.94	67.90	-3	9,346	-0.03%
2018/03/28	5	67.70	3	67.87	66.80	2	9,330	0.02%
2018/03/27	3	68.40	5	68.18	67.60	-2	9,274	-0.02%
2018/03/26	1	67.50	3	67.73	67.30	-2	9,309	-0.02%
2018/03/23	3	65.43	2.2	64.50	66.60	0.8	9,455	0.01%
2018/03/22	4	66.45	6	66.73	66.00	-2	9,397	-0.02%
2018/03/21	1	66.90	5	67.50	66.70	-4	9,471	-0.04%
2018/03/20	4	67.50	3	67.43	67.20	1	9,688	0.01%
2018/03/19	11	67.16	3	67.30	66.90	8	9,804	0.08%
2018/03/16	4	66.80	1	69.10	69.10	3	9,671	0.03%
2018/03/15	0	0.00	4	67.33	67.70	-4	9,560	-0.04%
2018/03/14	4	66.48	3	66.97	66.30	1	9,556	0.01%
2018/03/13	6	67.15	3	67.53	66.30	3	9,590	0.03%
2018/03/12	15	67.11	79	67.02	66.60	-64	9,519	-0.67%
2018/03/09	12	69.54	6	69.67	69.40	6	9,414	0.06%
2018/03/08	183	74.39	196	74.59	72.40	-13	9,334	-0.14%	大買/大賣/
2018/03/07	33	72.40	37	72.11	72.70	-4	8,991	-0.04%
2018/03/06	8	69.65	3	69.20	69.30	5	8,905	0.06%
2018/03/05	11	70.16	13	70.04	69.90	-2	8,961	-0.02%
2018/03/02	6	68.57	5	68.30	68.10	1	8,984	0.01%
2018/03/01	3	70.07	3	69.27	70.80	0	9,006	0.00%
2018/02/27	5	71.22	9	71.59	70.30	-4	8,924	-0.04%
2018/02/26	10	73.26	3	72.73	72.60	7	8,835	0.08%
2018/02/23	35	74.61	45	73.36	72.10	-10	8,758	-0.11%
2018/02/22	8	72.98	118	72.98	72.50	-110	8,743	-1.26%	大賣/鉅額交易
2018/02/21	136	73.54	34	71.91	74.10	102	8,709	1.17%	大買/鉅額交易
2018/02/12	35	67.83	34	68.14	67.40	1	8,591	0.01%
2018/02/09	37	67.45	28.8	67.43	66.30	8.2	8,509	0.10%
2018/02/08	8	66.95	9	67.57	67.00	-1	8,355	-0.01%
2018/02/07	12	68.68	7	66.23	66.00	5	8,327	0.06%
2018/02/06	32	65.07	36	64.85	64.70	-4	8,225	-0.05%
2018/02/05	24	69.96	15	70.00	69.00	9	8,162	0.11%
2018/02/02	13	73.30	15	73.77	74.40	-2	8,218	-0.02%
2018/02/01	16	73.84	12	72.81	71.70	4	8,375	0.05%
2018/01/31	12	73.15	11	73.55	72.70	1	8,392	0.01%
2018/01/30	12	74.19	2	73.35	74.20	10	8,342	0.12%
2018/01/29	50.2	73.92	55	74.51	75.00	-4.8	8,311	-0.06%
2018/01/26	10	70.54	14	71.14	70.40	-4	8,146	-0.05%
2018/01/25	17	72.74	18.1	72.65	72.80	-1.1	8,089	-0.01%
2018/01/24	31	71.67	27	71.56	70.30	4	8,017	0.05%
2018/01/23	3.1	67.39	4	68.40	67.00	-0.9	7,896	-0.01%
2018/01/22	26	66.84	23	66.97	67.30	3	7,883	0.04%
2018/01/19	1	65.20	7	65.13	65.00	-6	7,927	-0.08%
2018/01/18	7	64.87	5	65.12	64.20	2	7,966	0.03%
2018/01/17	11	64.15	15	64.05	65.20	-4	8,030	-0.05%
2018/01/16	19	64.17	13	64.72	63.00	6	8,226	0.07%
2018/01/15	5	63.80	10	63.97	63.30	-5	8,247	-0.06%
2018/01/12	24	66.15	16	65.84	65.60	8	8,190	0.10%
2018/01/11	20	65.57	22	65.48	68.00	-2	8,023	-0.02%
2018/01/10	3	60.90	3	62.10	61.90	0	7,768	0.00%
2018/01/09	15	62.39	13	62.83	61.50	2	7,634	0.03%
2018/01/08	9	61.48	17	60.63	61.00	-8	7,466	-0.11%
2018/01/05	6	58.07	1	57.30	58.20	5	7,233	0.07%
2018/01/04	12	57.29	8	57.73	59.20	4	7,106	0.06%
2018/01/03	10	54.20	14	54.18	55.30	-4	6,888	-0.06%
2018/01/02	2	53.75	3	54.53	52.80	-1	6,782	-0.01%