奇鋐 (3017)-國泰-高雄券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
697
漲跌
▲19
漲幅
+2.80%
成交量
14,634張
產業
上市電腦週邊類股
1393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

奇鋐 (3017)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/12/03	20.5	696.31	30	701.56	697.00	-9.5	8,785	-0.11%
2024/12/02	12	674.75	62.8	677.60	678.00	-50.8	8,691	-0.58%
2024/11/29	14.2	636.77	11.6	637.38	643.00	2.6	8,643	0.03%
2024/11/28	12.5	628.89	14	630.55	640.00	-1.5	8,689	-0.02%
2024/11/27	40.7	640.29	6.1	654.82	630.00	34.6	8,709	0.40%
2024/11/26	18.5	651.99	4.2	653.00	649.00	14.3	8,722	0.16%
2024/11/25	1.4	659.68	4.3	664.44	669.00	-2.9	8,729	-0.03%
2024/11/22	4.2	653.53	7.2	659.76	652.00	-3	8,787	-0.03%
2024/11/21	24.6	657.39	15.1	655.05	650.00	9.5	8,794	0.11%
2024/11/20	13.1	666.77	41.4	669.52	666.00	-28.4	8,739	-0.32%
2024/11/19	7.1	651.53	7	651.87	648.00	0	8,678	0.00%
2024/11/18	9.4	646.30	20.4	640.29	638.00	-11	8,666	-0.13%
2024/11/15	69	659.10	28.5	653.56	648.00	40.5	8,686	0.47%
2024/11/14	23.2	680.51	24.9	681.49	685.00	-1.7	8,603	-0.02%
2024/11/13	7.1	663.82	8.1	665.50	661.00	-1	8,548	-0.01%
2024/11/12	14.4	673.79	7.6	663.31	661.00	6.9	8,600	0.08%
2024/11/11	7.6	683.19	6.4	685.30	687.00	1.2	8,679	0.01%
2024/11/08	14.6	686.91	23.5	688.74	687.00	-8.9	8,908	-0.10%
2024/11/07	16.2	675.97	7.5	674.68	675.00	8.7	8,928	0.10%
2024/11/06	10.1	673.59	16.5	672.09	674.00	-6.4	9,048	-0.07%
2024/11/05	9.2	656.11	14	652.21	656.00	-4.8	9,102	-0.05%
2024/11/04	12.7	643.01	21.2	641.25	654.00	-8.5	9,288	-0.09%
2024/11/01	12.6	630.69	12.5	628.96	637.00	0.1	9,354	0.00%
2024/10/30	17.1	640.55	30.7	641.79	638.00	-13.5	9,452	-0.14%
2024/10/29	35.6	629.50	20.2	626.94	626.00	15.4	9,442	0.16%
2024/10/28	23.3	656.00	13.6	647.26	648.00	9.7	9,479	0.10%
2024/10/25	5.4	655.58	9.5	661.28	664.00	-4.2	9,594	-0.04%
2024/10/24	28.5	669.89	19.4	661.21	656.00	9.2	9,717	0.09%
2024/10/23	15.1	685.47	14.1	685.85	686.00	1	9,716	0.01%
2024/10/22	10.1	679.48	12.3	679.91	683.00	-2.2	9,770	-0.02%
2024/10/21	12.3	684.57	12.6	684.12	677.00	-0.3	9,929	0.00%
2024/10/18	32.5	685.17	33.6	688.85	681.00	-1.1	9,928	-0.01%
2024/10/17	18.6	674.02	17	678.30	679.00	1.6	9,875	0.02%
2024/10/16	25.3	670.27	19.8	670.98	676.00	5.5	9,839	0.06%
2024/10/15	23.2	668.37	36.5	669.17	679.00	-13.3	9,765	-0.14%
2024/10/14	22.2	645.41	27.3	646.97	647.00	-5.1	9,618	-0.05%
2024/10/11	16.1	628.92	34.9	630.38	629.00	-18.8	9,518	-0.20%
2024/10/09	19.1	614.62	15.2	607.37	605.00	3.9	9,430	0.04%
2024/10/08	6.2	611.33	6.2	616.48	611.00	0.1	9,436	0.00%
2024/10/07	12	614.08	11.4	611.49	611.00	0.7	9,508	0.01%
2024/10/04	23.1	606.16	29.5	604.58	604.00	-6.4	9,569	-0.07%
2024/10/01	21	590.80	16.8	587.33	585.00	4.1	9,538	0.04%
2024/09/30	16.8	602.35	13	597.67	590.00	3.8	9,546	0.04%
2024/09/27	21.2	619.69	28.6	619.43	624.00	-7.4	9,580	-0.08%
2024/09/26	39.5	616.01	54.1	613.24	617.00	-14.6	9,521	-0.15%
2024/09/25	16.4	579.13	18.9	583.40	581.00	-2.5	9,391	-0.03%
2024/09/24	5.3	566.66	6.4	567.28	571.00	-1.1	9,505	-0.01%
2024/09/23	13.1	575.13	9.1	570.95	569.00	4	9,638	0.04%
2024/09/20	17.8	562.22	10.5	562.00	558.00	7.3	9,714	0.07%
2024/09/19	6.4	553.88	13.6	555.27	561.00	-7.2	9,725	-0.07%
2024/09/18	11.5	543.25	8.4	538.55	537.00	3.1	9,727	0.03%
2024/09/16	19.2	547.60	13	542.54	544.00	6.2	9,880	0.06%
2024/09/13	17.5	552.85	19.1	553.67	554.00	-1.5	10,038	-0.02%
2024/09/12	15.2	552.89	19.7	555.27	555.00	-4.6	10,162	-0.04%
2024/09/11	14	520.14	15	522.40	521.00	-1	10,131	-0.01%
2024/09/10	25	534.29	17.4	522.53	512.00	7.6	10,223	0.07%
2024/09/09	22.5	524.77	29.4	523.96	545.00	-6.9	10,223	-0.07%
2024/09/06	21.7	517.33	15.1	512.54	511.00	6.5	10,293	0.06%
2024/09/05	17.1	515.26	12	522.44	525.00	5.1	10,445	0.05%
2024/09/04	20.4	520.60	13.2	528.25	515.00	7.1	10,535	0.07%
2024/09/03	11.3	580.45	10.1	581.94	570.00	1.3	10,746	0.01%
2024/09/02	10.7	589.23	4	580.00	574.00	6.7	11,001	0.06%
2024/08/30	5.2	600.78	4.1	604.27	606.00	1.1	11,077	0.01%
2024/08/29	7.6	598.89	6	599.33	598.00	1.6	11,180	0.01%
2024/08/28	6.9	612.51	12.4	614.77	613.00	-5.5	11,380	-0.05%
2024/08/27	8.4	605.60	9	607.56	613.00	-0.6	11,970	0.00%
2024/08/26	12.7	622.12	9.9	625.60	610.00	2.8	12,087	0.02%
2024/08/23	5.4	601.49	5.6	605.44	612.00	-0.2	12,207	0.00%
2024/08/22	7.1	604.98	5.3	604.07	606.00	1.9	12,376	0.02%
2024/08/21	11.1	609.10	11.4	611.81	606.00	-0.3	12,550	0.00%
2024/08/20	14.6	623.70	16.4	622.36	616.00	-1.8	12,677	-0.01%
2024/08/19	15.6	616.10	9.2	618.56	617.00	6.5	13,002	0.05%
2024/08/16	18.1	623.95	23.8	615.91	626.00	-5.7	13,020	-0.04%
2024/08/15	9.8	599.95	8.3	602.78	594.00	1.5	12,981	0.01%
2024/08/14	17.3	603.08	9	608.00	597.00	8.3	13,050	0.06%
2024/08/13	18.4	590.05	16.5	591.23	587.00	1.9	13,090	0.01%
2024/08/12	43.1	586.00	28.7	594.44	585.00	14.4	13,261	0.11%
2024/08/09	10.1	573.08	21.3	571.27	568.00	-11.2	13,265	-0.08%
2024/08/08	20.2	532.47	15	537.08	530.00	5.2	13,279	0.04%
2024/08/07	22.6	546.84	18.1	557.30	559.00	4.5	13,372	0.03%
2024/08/06	22.4	525.09	28.4	524.33	526.00	-6	13,320	-0.04%
2024/08/05	13.3	537.60	4.4	537.60	535.00	8.8	13,321	0.07%
2024/08/02	32.4	606.73	27	604.49	594.00	5.4	13,328	0.04%
2024/08/01	6.1	655.82	3.3	659.64	655.00	2.8	13,334	0.02%
2024/07/31	9.2	645.63	9.1	642.87	636.00	0	13,522	0.00%
2024/07/30	14.3	616.86	20.5	620.53	639.00	-6.2	13,649	-0.05%
2024/07/29	44.9	607.97	40.4	598.33	590.00	4.6	13,671	0.03%
2024/07/26	35.3	623.46	23.1	621.74	613.00	12.2	13,774	0.09%
2024/07/23	15.3	662.81	12.2	662.35	669.00	3.1	13,851	0.02%
2024/07/22	41.5	664.38	37.2	643.18	634.00	4.3	14,176	0.03%
2024/07/19	16.4	679.60	18.4	684.82	687.00	-2	14,317	-0.01%
2024/07/18	12.4	663.71	8.3	669.37	675.00	4.1	14,376	0.03%
2024/07/17	17.4	699.82	13.4	696.23	690.00	3.9	14,464	0.03%
2024/07/16	20.6	696.20	17.1	693.25	691.00	3.5	14,676	0.02%
2024/07/15	26.8	701.20	22.2	701.60	702.00	4.6	15,026	0.03%
2024/07/12	25.9	708.92	23.5	706.60	709.00	2.4	15,342	0.02%
2024/07/11	15.4	721.27	11.1	715.30	714.00	4.3	15,505	0.03%
2024/07/10	22.2	730.06	6.1	727.34	726.00	16.1	15,586	0.10%
2024/07/09	23.8	730.69	23.9	728.51	727.00	-0.2	15,715	0.00%
2024/07/08	23.5	752.62	14.7	744.40	745.00	8.8	15,867	0.06%
2024/07/05	20.6	757.21	23.4	760.52	764.00	-2.8	15,903	-0.02%
2024/07/04	14.4	760.16	13.2	753.45	752.00	1.2	15,925	0.01%
2024/07/03	40.4	758.54	25.5	752.55	745.00	14.9	16,012	0.09%
2024/07/02	27.4	742.81	28.7	744.21	752.00	-1.3	16,092	-0.01%
2024/07/01	31.1	771.99	24.1	763.93	743.00	7	16,180	0.04%
2024/06/28	50.7	758.93	77.3	764.77	765.00	-26.6	16,184	-0.16%
2024/06/27	30.6	739.20	40.2	743.94	736.00	-9.6	16,099	-0.06%
2024/06/26	32.5	730.11	48.8	734.18	740.00	-16.3	16,067	-0.10%
2024/06/25	35	695.35	34.2	695.55	701.00	0.7	16,091	0.00%
2024/06/24	22.3	721.38	19.1	722.10	714.00	3.2	16,098	0.02%
2024/06/21	34	727.91	26.3	731.60	731.00	7.7	16,231	0.05%
2024/06/20	25.1	733.28	40.9	729.94	740.00	-15.7	16,114	-0.10%
2024/06/19	48.5	711.87	37.1	710.94	704.00	11.3	16,068	0.07%
2024/06/18	41.7	717.30	36.2	715.43	713.00	5.6	16,064	0.03%
2024/06/17	38.6	739.48	16.4	737.92	723.00	22.2	16,231	0.14%
2024/06/14	41.3	724.94	53.6	727.62	739.00	-12.3	16,351	-0.08%
2024/06/13	30.7	707.70	46.8	710.52	712.00	-16.1	16,374	-0.10%
2024/06/12	50.4	656.89	61.7	662.63	688.00	-11.3	16,554	-0.07%
2024/06/11	33.6	661.34	30.3	659.69	665.00	3.3	16,612	0.02%
2024/06/07	60.1	640.37	34.5	636.91	620.00	25.6	16,898	0.15%
2024/06/06	52	675.90	40.7	669.10	660.00	11.3	16,971	0.07%
2024/06/05	36.2	699.51	24.6	695.42	685.00	11.6	16,966	0.07%
2024/06/04	43	727.52	35.2	727.04	721.00	7.7	17,070	0.05%
2024/06/03	42.2	757.72	29.3	747.22	736.00	12.9	17,277	0.07%
2024/05/31	46.5	774.71	37.4	776.83	769.00	9.1	17,343	0.05%
2024/05/30	40.3	794.18	23.3	797.83	781.00	17	16,912	0.10%
2024/05/29	42.4	804.07	40.9	806.35	811.00	1.5	16,902	0.01%
2024/05/28	32.4	771.01	48.9	768.71	783.00	-16.5	16,938	-0.10%
2024/05/27	37.5	738.14	35.6	738.91	738.00	1.8	16,984	0.01%
2024/05/24	24.4	704.11	28.2	702.71	706.00	-3.8	16,980	-0.02%
2024/05/23	53.3	695.13	80.7	694.67	708.00	-27.5	16,910	-0.16%
2024/05/22	19	654.11	23.1	657.60	660.00	-4.1	16,711	-0.02%
2024/05/21	12	642.80	13.3	647.41	650.00	-1.3	16,800	-0.01%
2024/05/20	37.5	651.39	18.1	647.44	638.00	19.4	16,830	0.12%
2024/05/17	18	656.28	16.6	660.00	660.00	1.4	16,839	0.01%
2024/05/16	31	662.49	38.5	666.58	651.00	-7.4	16,884	-0.04%
2024/05/15	39.1	656.98	41.3	661.34	644.00	-2.2	16,784	-0.01%
2024/05/14	20.8	629.49	26.6	632.77	645.00	-5.8	16,719	-0.03%
2024/05/13	35.7	643.49	30.6	640.75	626.00	5.2	16,823	0.03%
2024/05/10	20.2	644.82	17.1	641.71	638.00	3	16,855	0.02%
2024/05/09	32.6	658.29	25	657.32	654.00	7.6	17,255	0.04%
2024/05/08	28.1	669.56	21.1	668.46	663.00	7	17,262	0.04%
2024/05/07	39.1	669.19	44.2	670.62	674.00	-5.1	17,568	-0.03%
2024/05/06	60.4	676.23	49.3	678.06	662.00	11	17,471	0.06%
2024/05/03	39.1	659.83	46.4	661.92	662.00	-7.3	17,273	-0.04%
2024/05/02	33.1	644.85	36.4	647.88	656.00	-3.4	17,248	-0.02%
2024/04/30	38	650.48	62.3	653.84	654.00	-24.3	17,183	-0.14%
2024/04/29	33.6	639.09	21.4	631.77	626.00	12.2	17,187	0.07%
2024/04/26	58.6	647.06	68.4	653.47	642.00	-9.8	17,374	-0.06%
2024/04/25	58.9	641.33	49	638.20	620.00	9.9	17,079	0.06%
2024/04/24	7.1	623.45	19.9	627.38	634.00	-12.8	16,953	-0.08%
2024/04/23	27.2	583.21	21.8	582.37	577.00	5.4	17,056	0.03%
2024/04/22	42.8	591.60	25.2	585.99	567.00	17.6	16,992	0.10%
2024/04/19	49	648.95	40.5	636.71	630.00	8.5	16,950	0.05%
2024/04/18	43.2	668.17	60.2	670.68	680.00	-17	16,936	-0.10%
2024/04/17	33.1	628.01	45.3	631.52	638.00	-12.2	16,835	-0.07%
2024/04/16	28.1	603.23	38.6	600.35	606.00	-10.5	16,828	-0.06%
2024/04/15	27.2	626.47	38.4	628.31	616.00	-11.2	16,832	-0.07%
2024/04/12	36.5	613.96	63.7	619.97	628.00	-27.2	16,897	-0.16%
2024/04/11	21.8	571.43	49.3	585.72	584.00	-27.4	16,653	-0.16%
2024/04/10	20.3	570.28	10.1	567.90	555.00	10.3	16,608	0.06%
2024/04/09	24.6	575.83	43	578.69	577.00	-18.4	16,586	-0.11%
2024/04/08	32.1	571.79	35	575.66	570.00	-3	16,528	-0.02%
2024/04/03	41.2	550.32	39.3	548.69	546.00	1.9	16,589	0.01%
2024/04/02	56.6	544.43	19.2	538.75	533.00	37.4	16,497	0.23%
2024/04/01	46.1	558.48	39.7	557.98	554.00	6.4	16,476	0.04%
2024/03/29	27.4	550.08	25.2	548.40	546.00	2.2	16,382	0.01%
2024/03/28	23	529.91	30.6	532.67	542.00	-7.6	16,272	-0.05%
2024/03/27	24.5	537.87	18.2	538.02	534.00	6.3	16,176	0.04%
2024/03/26	56.7	553.03	25.9	554.16	541.00	30.9	16,093	0.19%
2024/03/25	27.3	587.38	23.8	586.90	583.00	3.5	15,929	0.02%
2024/03/22	25	589.08	39.2	588.00	589.00	-14.1	15,868	-0.09%
2024/03/21	25.2	584.04	49.5	584.92	585.00	-24.3	15,767	-0.15%
2024/03/20	66.2	572.89	50.1	574.65	567.00	16.1	15,677	0.10%
2024/03/19	56.2	596.28	36.2	589.81	569.00	20	15,465	0.13%
2024/03/18	36.7	617.88	39.1	618.27	623.00	-2.4	15,226	-0.02%
2024/03/15	45.4	578.88	70.8	580.79	599.00	-25.4	15,013	-0.17%
2024/03/14	63.6	564.44	24	560.80	556.00	39.6	14,674	0.27%
2024/03/13	84.4	647.16	65.5	638.63	617.00	18.9	14,414	0.13%
2024/03/12	64.8	626.48	94.1	619.42	643.00	-29.3	13,964	-0.21%
2024/03/11	57.2	598.16	57.4	599.26	585.00	-0.3	13,651	0.00%
2024/03/08	60.2	591.80	43.2	594.81	574.00	16.9	13,426	0.13%
2024/03/07	53.4	621.32	28.3	613.69	599.00	25.2	13,269	0.19%
2024/03/06	50.3	615.11	47.4	614.53	630.00	2.9	12,946	0.02%
2024/03/05	41.2	566.34	42.2	563.54	585.00	-1	12,713	-0.01%
2024/03/04	19.4	554.93	23.5	557.72	554.00	-4.1	12,560	-0.03%
2024/03/01	35.7	541.03	34.8	541.41	539.00	0.9	12,472	0.01%
2024/02/29	19.3	524.34	31.6	525.75	532.00	-12.3	12,399	-0.10%
2024/02/27	25.7	505.44	31.3	508.66	508.00	-5.6	12,167	-0.05%
2024/02/26	14.4	497.71	13.4	496.61	500.00	1	12,143	0.01%
2024/02/23	37	509.08	17.2	502.59	498.50	19.8	12,107	0.16%
2024/02/22	12.1	522.50	27.7	526.58	520.00	-15.6	12,045	-0.13%
2024/02/21	11.4	486.03	15.5	488.56	495.00	-4.1	12,019	-0.03%
2024/02/20	29.5	477.55	23.1	479.56	483.00	6.4	11,975	0.05%
2024/02/19	18.5	500.32	7.2	500.36	486.00	11.3	11,954	0.09%
2024/02/16	27.2	518.67	15.9	516.33	510.00	11.3	12,023	0.09%
2024/02/15	6.4	526.09	15.3	531.00	534.00	-8.9	12,017	-0.07%
2024/02/05	34.3	487.44	32.4	486.90	485.50	1.9	11,947	0.02%
2024/02/02	32.1	476.11	28	478.38	478.00	4.1	11,799	0.03%
2024/02/01	60.3	447.29	62.1	448.66	457.50	-1.8	11,601	-0.02%
2024/01/31	22.8	421.61	16.5	424.83	425.50	6.2	11,272	0.06%
2024/01/30	23.8	418.37	32.3	421.84	429.50	-8.5	11,110	-0.08%
2024/01/29	14	387.14	14.1	388.82	390.50	-0.1	10,854	0.00%
2024/01/26	14	383.07	12.2	382.87	386.00	1.9	10,868	0.02%
2024/01/25	31.1	390.49	36.3	391.75	389.50	-5.2	10,898	-0.05%
2024/01/24	24.1	385.73	27.2	387.02	387.50	-3.1	10,774	-0.03%
2024/01/23	28.2	384.55	24.2	383.33	386.50	4	10,805	0.04%
2024/01/22	31.1	368.81	45.5	371.63	380.50	-14.4	10,603	-0.14%
2024/01/19	7.2	342.46	12.1	343.46	346.00	-4.9	10,366	-0.05%
2024/01/18	18.2	343.26	15	343.55	334.50	3.2	10,347	0.03%
2024/01/17	17	350.08	22	350.44	343.50	-5	10,285	-0.05%
2024/01/16	14.3	339.87	20	341.07	343.00	-5.7	10,244	-0.06%
2024/01/15	25.8	341.28	10.2	339.31	334.00	15.6	10,224	0.15%
2024/01/12	22.1	350.21	26.1	350.31	350.00	-4	10,164	-0.04%
2024/01/11	11.1	338.20	30.1	338.22	346.50	-19.1	9,909	-0.19%
2024/01/10	16.1	323.74	27.2	323.22	329.00	-11.1	9,844	-0.11%
2024/01/09	26.2	310.40	37.5	312.67	315.00	-11.3	9,708	-0.12%
2024/01/08	45.1	309.47	13	305.62	301.50	32.1	9,633	0.33%
2024/01/05	8.1	321.02	16.1	321.53	323.50	-7.9	9,475	-0.08%
2024/01/04	15.1	321.22	9.1	321.10	319.00	6.1	9,564	0.06%
2024/01/03	14.2	327.86	14.1	330.91	329.00	0.1	9,628	0.00%
2024/01/02	9	331.19	4.1	333.00	329.50	4.9	9,615	0.05%
2023/12/29	27.3	328.84	55.4	331.48	336.50	-28.1	9,631	-0.29%
2023/12/28	27.1	325.32	22.3	322.88	318.00	4.8	9,477	0.05%
2023/12/27	11.1	319.92	21.3	316.73	324.50	-10.2	9,478	-0.11%
2023/12/26	9	307.78	10	308.50	311.00	-1	9,542	-0.01%
2023/12/25	0	309.75	7.7	310.38	309.50	-7.7	9,822	-0.08%
2023/12/22	13	304.54	19.1	306.05	307.00	-6.1	9,954	-0.06%
2023/12/21	4.2	297.44	3.1	297.08	301.50	1.1	10,189	0.01%
2023/12/20	9.2	299.58	11	305.36	299.50	-1.8	10,278	-0.02%
2023/12/19	4	297.75	7	299.36	302.50	-3	10,483	-0.03%
2023/12/18	5	299.70	6	298.75	299.50	-1	10,603	-0.01%
2023/12/15	14.1	301.60	6.1	305.27	298.00	8	10,803	0.07%
2023/12/14	5.1	308.79	14	309.39	306.00	-8.9	10,986	-0.08%
2023/12/13	16	303.26	4.9	303.36	300.50	11.2	11,067	0.10%
2023/12/12	15.1	309.19	4.4	308.17	306.50	10.7	11,063	0.10%
2023/12/11	5.1	307.22	22.2	308.71	308.00	-17.1	11,153	-0.15%
2023/12/08	14.2	306.53	8	306.06	304.50	6.2	11,191	0.06%
2023/12/07	10.3	300.12	13.6	300.33	301.50	-3.3	11,204	-0.03%
2023/12/06	22.3	297.62	24.2	296.86	296.50	-1.9	11,269	-0.02%
2023/12/05	9.4	282.48	3	284.51	286.00	6.4	11,267	0.06%
2023/12/04	24.6	294.06	13.4	294.75	290.50	11.2	11,225	0.10%
2023/12/01	12.8	303.51	5	303.00	302.50	7.8	11,216	0.07%
2023/11/30	7.5	303.19	9.4	301.75	308.00	-2	11,223	-0.02%
2023/11/29	14.2	303.02	6	304.09	301.00	8.2	11,179	0.07%
2023/11/28	6.8	299.54	6	300.08	300.50	0.8	11,199	0.01%
2023/11/27	40.1	310.24	40	306.96	298.00	0.1	11,295	0.00%
2023/11/24	6	322.33	7	322.07	322.50	-1	11,225	-0.01%
2023/11/22	6.1	325.90	3.4	326.52	327.00	2.7	11,240	0.02%
2023/11/21	12.6	333.20	15	331.13	327.00	-2.4	11,394	-0.02%
2023/11/20	15	324.09	16	324.39	329.50	-1	11,601	-0.01%
2023/11/17	9	318.50	10	318.20	318.00	-1	11,533	-0.01%
2023/11/16	13.3	314.52	12.2	314.80	316.00	1.1	11,591	0.01%
2023/11/15	22.5	327.90	60	331.47	313.50	-37.5	11,587	-0.32%
2023/11/14	20	325.87	25.3	327.27	325.00	-5.3	11,556	-0.05%
2023/11/13	21	313.96	27.1	315.52	318.50	-6.1	11,586	-0.05%
2023/11/10	25.2	315.65	16.2	315.68	314.50	9.1	11,647	0.08%
2023/11/09	10.1	317.24	15.1	316.84	316.50	-5	11,745	-0.04%
2023/11/08	34.1	316.86	35.2	316.35	313.00	-1.1	11,836	-0.01%
2023/11/07	12.1	311.52	8	311.25	311.00	4.1	11,949	0.03%
2023/11/06	9.1	307.39	11.5	308.90	315.00	-2.4	12,182	-0.02%
2023/11/03	6.2	299.67	4.2	298.85	297.00	2	12,505	0.02%
2023/11/02	7.1	298.28	9.1	297.10	299.50	-1.9	12,747	-0.02%
2023/11/01	7	284.36	6	285.00	285.50	1	13,055	0.01%
2023/10/31	8.6	299.70	7	292.43	283.50	1.6	13,293	0.01%
2023/10/30	5	301.20	6	301.67	298.50	-1	13,521	-0.01%
2023/10/27	32.2	300.21	25	298.22	296.50	7.2	13,680	0.05%
2023/10/26	20	306.20	20	305.43	301.50	0	13,925	0.00%
2023/10/25	22.4	316.87	21.1	316.89	313.00	1.3	14,064	0.01%
2023/10/24	17	313.12	20.9	310.73	318.00	-3.9	14,224	-0.03%
2023/10/23	20.4	303.34	13.7	301.78	297.00	6.7	14,195	0.05%
2023/10/20	9.2	303.97	20.9	299.91	308.50	-11.7	14,432	-0.08%
2023/10/19	10.1	297.90	7	296.64	299.00	3.1	14,621	0.02%
2023/10/18	20.7	302.23	6.3	304.61	294.00	14.4	14,918	0.10%
2023/10/17	5.1	322.02	5.7	323.63	319.50	-0.5	15,011	0.00%
2023/10/16	24	328.18	15	330.90	325.50	9	15,049	0.06%
2023/10/13	15.5	339.57	19	338.58	337.00	-3.5	15,194	-0.02%
2023/10/12	19	343.16	21	344.64	342.00	-2	15,286	-0.01%
2023/10/11	30.5	348.90	23.3	342.07	336.50	7.2	15,413	0.05%
2023/10/06	5	347.00	8.2	347.91	348.50	-3.2	15,690	-0.02%
2023/10/05	21	347.17	24.1	347.57	344.00	-3.1	15,923	-0.02%
2023/10/04	24.2	338.68	25.3	338.53	345.00	-1.1	15,976	-0.01%
2023/10/03	27.2	346.91	26.4	344.13	340.00	0.8	15,965	0.00%
2023/10/02	40.3	345.50	47.5	345.42	342.50	-7.2	16,091	-0.04%
2023/09/28	28	332.23	42.1	334.52	341.00	-14.1	16,017	-0.09%
2023/09/27	33	314.55	32.3	314.75	321.00	0.7	15,898	0.00%
2023/09/26	68.1	313.18	78.1	313.85	313.50	-10.1	15,995	-0.06%
2023/09/25	22.1	298.96	16.2	300.27	297.00	5.8	16,091	0.04%
2023/09/22	36.1	290.59	35.4	290.14	297.50	0.8	16,369	0.00%
2023/09/21	11	277.13	11	277.32	280.00	0	16,169	0.00%
2023/09/20	37	282.81	36.1	282.40	281.00	0.9	16,119	0.01%
2023/09/19	38.5	279.73	8.6	286.41	278.00	30	16,033	0.19%
2023/09/18	21.4	301.33	10.4	301.42	293.50	11.1	15,942	0.07%
2023/09/15	6	318.50	7.2	317.66	320.00	-1.1	15,953	-0.01%
2023/09/14	40.5	316.48	45.1	314.91	318.00	-4.6	16,122	-0.03%
2023/09/13	20.2	302.82	18.6	299.75	304.00	1.6	16,333	0.01%
2023/09/12	18.3	307.46	26	306.96	306.00	-7.7	16,622	-0.05%
2023/09/11	20.2	317.06	13.2	314.93	311.50	7	16,910	0.04%
2023/09/08	38	341.30	18	342.14	337.00	20	16,934	0.12%
2023/09/07	13.3	337.82	19	339.76	342.00	-5.7	17,183	-0.03%
2023/09/06	9.4	341.12	19.3	340.49	343.50	-9.9	17,207	-0.06%
2023/09/05	8.3	328.29	7.1	327.64	330.50	1.2	17,309	0.01%
2023/09/04	8.3	328.26	3.3	328.65	328.50	5	17,401	0.03%
2023/09/01	11.4	332.27	5.7	332.99	329.00	5.7	17,523	0.03%
2023/08/31	33.4	331.09	31.1	329.95	334.50	2.3	17,651	0.01%
2023/08/30	20.2	342.42	22.2	343.32	335.50	-2	17,734	-0.01%
2023/08/29	23.5	343.13	15.2	338.97	335.00	8.3	17,933	0.05%
2023/08/28	10.3	346.97	6.3	341.40	338.50	4	18,015	0.02%
2023/08/25	25.6	359.05	12.4	359.96	354.00	13.2	18,063	0.07%
2023/08/24	24.5	375.97	30	379.05	387.00	-5.6	17,950	-0.03%
2023/08/23	23	358.61	15.1	359.47	356.00	7.9	17,909	0.04%
2023/08/22	16.2	362.36	15.1	360.60	350.50	1.1	18,218	0.01%
2023/08/21	21	352.69	19.9	353.63	353.50	1.1	18,518	0.01%
2023/08/18	19.1	358.70	14.1	356.72	352.00	5	18,472	0.03%
2023/08/17	18.1	355.82	19.1	355.91	363.00	-0.9	18,342	-0.01%
2023/08/16	33.1	343.02	40.2	344.84	350.00	-7.1	18,270	-0.04%
2023/08/15	20.3	339.80	37.3	340.66	343.50	-17	18,323	-0.09%
2023/08/14	39.2	318.80	37.1	319.71	319.00	2.1	18,425	0.01%
2023/08/11	46.2	316.99	49	318.41	321.00	-2.8	18,409	-0.02%
2023/08/10	112.4	335.49	106.3	318.94	314.50	6.1	18,368	0.03%	大買/大賣/
2023/08/09	121.5	360.19	113	358.81	349.00	8.5	18,241	0.05%	大買/大賣/
2023/08/08	69.2	355.68	77.2	355.89	358.00	-8	17,976	-0.04%
2023/08/07	75.6	349.83	68.3	350.62	349.50	7.3	17,883	0.04%
2023/08/04	53.5	332.84	61.3	330.17	338.00	-7.8	17,657	-0.04%
2023/08/02	86	323.11	70.5	328.13	315.50	15.6	17,537	0.09%
2023/08/01	45.1	324.61	46.1	324.03	328.00	-1	17,424	-0.01%
2023/07/31	60.4	345.39	61.8	340.21	322.00	-1.4	17,773	-0.01%
2023/07/28	37.4	341.93	36.2	343.81	352.00	1.2	17,986	0.01%
2023/07/27	43.1	353.30	40.2	348.77	340.00	2.9	17,903	0.02%
2023/07/26	38	344.50	35.1	345.14	343.50	2.9	17,910	0.02%
2023/07/25	57.7	356.25	55.5	354.33	340.50	2.1	17,963	0.01%
2023/07/24	57.4	347.42	48.1	346.87	344.00	9.3	17,926	0.05%
2023/07/21	42.5	323.42	45.7	319.41	339.00	-3.3	17,679	-0.02%
2023/07/20	38.4	304.99	50.8	306.50	308.50	-12.4	17,321	-0.07%
2023/07/19	30	290.43	31.2	292.73	291.50	-1.2	17,096	-0.01%
2023/07/18	36.7	288.59	46.4	288.67	293.00	-9.7	17,121	-0.06%
2023/07/17	43.3	285.82	34.6	286.07	285.00	8.6	17,009	0.05%
2023/07/14	36.4	293.94	26.1	292.89	293.50	10.3	16,859	0.06%
2023/07/13	73.8	298.90	81.2	300.82	288.00	-7.4	16,774	-0.04%
2023/07/12	62.1	290.65	72.6	292.38	287.50	-10.4	16,420	-0.06%
2023/07/11	26.3	281.46	39	282.27	283.50	-12.7	16,252	-0.08%
2023/07/10	29.2	275.21	26.1	276.44	273.00	3.1	16,127	0.02%
2023/07/07	58.1	276.03	56.5	275.66	270.00	1.6	16,187	0.01%
2023/07/06	27	275.98	19.1	275.18	273.50	8	16,032	0.05%
2023/07/05	40.5	284.13	24.2	282.70	280.50	16.3	15,958	0.10%
2023/07/04	60.6	292.60	56.4	293.50	292.00	4.3	15,805	0.03%
2023/07/03	57.5	288.70	52.1	289.77	293.00	5.4	15,627	0.03%
2023/06/30	29.3	260.82	41.1	261.41	271.00	-11.8	15,257	-0.08%
2023/06/29	24.1	246.34	24	246.29	246.50	0.1	14,969	0.00%
2023/06/28	31	241.76	45	242.73	241.50	-14	15,263	-0.09%
2023/06/27	38.1	241.10	14.1	237.35	235.00	24	15,506	0.15%
2023/06/26	22	246.34	24.2	246.83	250.00	-2.2	15,806	-0.01%
2023/06/21	34.1	252.29	31	250.26	249.50	3.1	15,760	0.02%
2023/06/20	49.2	252.45	33.2	253.26	252.00	16	16,021	0.10%
2023/06/19	50	252.39	64.1	255.03	254.50	-14.1	16,419	-0.09%
2023/06/16	66.1	244.34	81.1	243.39	247.00	-15	16,302	-0.09%
2023/06/15	76.5	233.71	83.2	233.63	237.00	-6.7	16,089	-0.04%
2023/06/14	35	222.13	39.1	222.11	224.00	-4	15,750	-0.03%
2023/06/13	34.1	218.24	54.3	217.31	219.50	-20.2	15,654	-0.13%
2023/06/12	6	205.67	9	205.78	205.50	-3	15,370	-0.02%
2023/06/09	20.1	208.98	10.1	208.78	209.50	10	15,293	0.07%
2023/06/08	39	202.54	19	203.03	200.50	20	15,073	0.13%
2023/06/07	11.1	205.70	31.1	207.61	208.00	-20	14,973	-0.13%
2023/06/06	28.2	202.58	33	202.39	203.50	-4.8	14,812	-0.03%
2023/06/05	16.5	198.25	25.1	197.45	200.00	-8.6	14,614	-0.06%
2023/06/02	68.4	206.17	29.1	203.85	202.00	39.3	14,364	0.27%
2023/06/01	38.1	203.46	47	202.79	207.00	-8.9	14,049	-0.06%
2023/05/31	20.1	199.39	17.1	198.42	197.50	3	13,851	0.02%
2023/05/30	4	201.88	5.3	202.26	201.50	-1.3	13,707	-0.01%
2023/05/29	72.3	209.32	69.3	208.37	206.00	3	13,717	0.02%
2023/05/26	77.2	202.30	91.2	204.55	208.00	-14	13,795	-0.10%
2023/05/25	73.2	198.81	69.2	197.79	197.50	4	13,401	0.03%
2023/05/24	16	183.19	22	184.14	187.00	-6	12,993	-0.05%
2023/05/23	23.1	182.74	21.1	183.85	182.50	2	12,930	0.02%
2023/05/22	35.1	182.08	35.1	182.47	182.50	-0.1	12,861	0.00%
2023/05/19	40.1	184.75	39.4	184.46	184.00	0.7	12,758	0.01%
2023/05/18	58.2	182.95	69	183.83	186.00	-10.8	12,576	-0.09%
2023/05/17	53	177.64	48.1	177.69	178.00	4.9	12,319	0.04%
2023/05/16	54.5	175.76	55	176.56	175.50	-0.6	12,170	0.00%
2023/05/15	35	170.74	34.5	171.30	171.00	0.5	11,977	0.00%
2023/05/12	32	173.58	47.3	173.84	177.50	-15.3	11,896	-0.13%
2023/05/11	33.2	177.99	29.1	177.53	174.50	4.2	11,760	0.04%
2023/05/10	73	178.47	69	178.98	178.50	4	11,609	0.03%
2023/05/09	67.2	181.65	62.1	182.19	183.00	5.2	11,432	0.05%
2023/05/08	98	182.07	82	182.74	181.50	16	11,312	0.14%
2023/05/05	131.9	178.73	148.1	178.79	181.00	-16.2	11,073	-0.15%	大買/大賣/
2023/05/04	102.5	172.41	108.1	172.47	175.50	-5.6	10,617	-0.05%	大買/大賣/
2023/05/03	57	164.92	57	164.76	163.00	0	10,134	0.00%
2023/05/02	62	160.29	83.3	162.28	166.00	-21.3	10,026	-0.21%
2023/04/28	39	153.71	46.3	155.30	157.50	-7.3	9,717	-0.08%
2023/04/27	81	150.67	82.1	152.74	153.50	-1.1	9,459	-0.01%
2023/04/26	5	143.20	14	144.89	146.00	-9	9,136	-0.10%
2023/04/25	21	141.55	8.1	140.07	141.50	13	9,007	0.14%
2023/04/24	8	144.31	6	143.92	144.00	2	8,916	0.02%
2023/04/21	30.2	144.06	12.1	143.96	143.00	18.1	8,814	0.21%
2023/04/20	39	148.65	51	147.28	147.50	-12	8,651	-0.14%
2023/04/19	3	151.50	8.1	152.06	151.00	-5.1	8,530	-0.06%
2023/04/18	44	153.65	31	152.00	152.50	13	8,516	0.15%
2023/04/17	45	156.48	47	156.87	156.00	-2	8,347	-0.02%
2023/04/14	18	153.36	17.1	153.53	153.00	0.9	8,208	0.01%
2023/04/13	11.2	149.72	4	149.00	149.50	7.2	8,043	0.09%
2023/04/12	38	154.41	44	155.45	154.50	-6	7,957	-0.08%
2023/04/11	30	149.70	32	149.98	149.50	-2	7,732	-0.03%
2023/04/10	9	147.00	15	146.53	148.50	-6	7,604	-0.08%
2023/04/07	7	144.57	5.1	145.27	144.50	1.9	7,470	0.03%
2023/04/06	39	141.17	31	142.10	142.00	8	7,388	0.11%
2023/03/31	6	141.58	6.1	141.16	141.00	-0.1	7,282	0.00%
2023/03/30	34	142.85	46	142.33	142.00	-12	7,269	-0.17%
2023/03/29	67	144.57	57	144.60	142.50	10	7,205	0.14%
2023/03/28	18	141.75	14	141.82	142.00	4	6,912	0.06%
2023/03/27	104.6	147.09	101	149.19	148.50	3.6	6,662	0.05%	大買/大賣/
2023/03/24	19	139.34	35	140.89	142.50	-16	6,298	-0.25%
2023/03/23	76	139.09	60.3	139.09	138.50	15.7	6,175	0.25%
2023/03/22	54.2	131.40	55.1	131.94	136.50	-0.9	5,757	-0.02%
2023/03/21	7.1	123.67	12.6	124.57	126.50	-5.5	5,149	-0.11%
2023/03/20	6	120.25	8.4	120.49	119.00	-2.4	4,971	-0.05%
2023/03/17	4	115.88	5	116.10	115.50	-1	4,812	-0.02%
2023/03/16	10	116.25	10.1	115.90	115.00	-0.1	4,838	0.00%
2023/03/15	3	115.50	6	114.42	114.50	-3	5,047	-0.06%
2023/03/14	5.1	110.63	0	0.00	109.50	5.1	5,272	0.10%
2023/03/13	0	111.00	0	0.00	112.50	0	5,747	0.00%
2023/03/10	1.2	113.14	0.1	115.00	113.50	1.1	5,772	0.02%
2023/03/09	2.2	117.81	0	0.00	117.50	2.2	5,772	0.04%
2023/03/08	1.1	117.98	2	117.75	119.00	-1	5,795	-0.02%
2023/03/07	0	118.50	1	120.50	118.00	-1	5,778	-0.02%
2023/03/06	1	120.00	4	119.88	119.50	-3	5,804	-0.05%
2023/03/03	0	0.00	2	121.00	118.50	-2	5,809	-0.03%
2023/03/02	5	118.90	3.1	119.00	119.00	2	5,902	0.03%
2023/03/01	5.1	117.77	4	118.13	119.00	1.1	6,022	0.02%
2023/02/24	21	122.38	30.4	121.21	120.50	-9.4	6,042	-0.16%
2023/02/23	0	116.00	0	115.50	116.50	0	5,673	0.00%
2023/02/22	5.2	112.40	2	113.75	115.00	3.2	5,678	0.06%
2023/02/21	1	113.51	6.1	114.92	115.00	-5	5,652	-0.09%
2023/02/20	1	113.50	2	115.00	114.50	-1	5,686	-0.02%
2023/02/17	2.1	115.26	0	0.00	114.50	2.1	5,774	0.04%
2023/02/16	2	115.50	13.1	117.38	117.50	-11.1	5,924	-0.19%
2023/02/15	5	115.10	3	115.67	115.00	2	5,991	0.03%
2023/02/14	2.1	116.55	0	117.00	115.50	2.1	5,955	0.04%
2023/02/13	2	115.75	2	116.75	117.50	0	5,961	0.00%
2023/02/10	0.1	114.62	4.6	115.32	115.50	-4.5	5,934	-0.08%
2023/02/09	7.3	116.01	12.1	116.46	116.00	-4.8	5,894	-0.08%
2023/02/08	8	114.94	9.1	113.94	115.00	-1.1	5,839	-0.02%
2023/02/07	2	110.50	0	0.00	110.50	2	5,763	0.03%
2023/02/06	5.2	109.68	16	108.94	111.50	-10.8	5,778	-0.19%
2023/02/03	8	112.69	5.5	112.96	112.00	2.6	5,698	0.04%
2023/02/02	13.4	109.92	15.3	110.40	112.00	-1.9	5,683	-0.03%
2023/02/01	9.2	104.87	6	104.50	107.50	3.1	5,661	0.06%
2023/01/31	5.1	107.78	0.5	106.00	106.00	4.6	5,633	0.08%
2023/01/30	1	109.00	0.1	109.61	109.50	0.9	5,610	0.02%
2023/01/17	4	107.75	3	107.83	108.50	1	5,685	0.02%
2023/01/16	1	107.00	3	107.33	107.50	-2	5,740	-0.03%
2023/01/13	2.1	109.67	2	107.25	107.00	0.1	5,815	0.00%
2023/01/12	1	109.99	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/10	2	108.50	1	109.50	109.50	1	6,087	0.02%
2023/01/06	5	107.00	9	106.94	107.50	-4	6,241	-0.06%
2023/01/05	9	110.17	3	108.50	108.50	6	6,307	0.10%
2023/01/04	1.1	112.44	1	112.00	112.00	0.1	6,428	0.00%
2023/01/03	0	0.00	3	112.67	112.50	-3	6,547	-0.05%
2022/12/30	1	111.50	3	111.67	112.00	-2	6,705	-0.03%
2022/12/29	2	107.75	2	110.50	110.00	0	6,950	0.00%
2022/12/28	3	109.33	0	0.00	108.50	3	7,231	0.04%
2022/12/26	1	109.50	0	110.50	111.50	1	7,356	0.01%
2022/12/23	1	111.00	2.1	111.00	111.00	-1.1	7,421	-0.01%
2022/12/22	2	110.50	9	112.17	113.00	-7	7,479	-0.09%
2022/12/21	9	110.78	6	109.42	109.00	3	7,492	0.04%
2022/12/20	3.2	111.36	6.1	112.10	111.50	-2.9	7,465	-0.04%
2022/12/19	10.1	111.66	9	111.50	112.00	1.1	7,423	0.02%
2022/12/16	7	115.64	3	115.67	115.00	4	7,354	0.05%
2022/12/15	4	116.63	3	116.50	116.50	1	7,274	0.01%
2022/12/14	4.2	115.50	8	115.75	116.00	-3.9	7,307	-0.05%
2022/12/13	1	114.00	3	114.83	114.00	-2	7,378	-0.03%
2022/12/12	4.1	114.38	1	114.00	114.50	3.1	7,364	0.04%
2022/12/09	3	113.67	17.1	115.17	115.50	-14.1	7,331	-0.19%
2022/12/08	10.2	112.30	6	112.58	113.50	4.2	7,301	0.06%
2022/12/07	33.1	115.17	19	114.16	112.50	14.1	7,291	0.19%
2022/12/06	40.1	126.23	31	125.79	124.00	9	7,067	0.13%
2022/12/05	37	122.20	56	125.79	127.00	-19	6,830	-0.28%
2022/12/02	4	116.00	3.1	116.82	115.50	0.9	6,412	0.01%
2022/12/01	3	115.17	5.1	114.40	114.50	-2.1	6,418	-0.03%
2022/11/30	8	112.88	8.2	112.93	113.00	-0.2	6,380	0.00%
2022/11/29	4	112.00	3	111.33	112.00	1	6,350	0.02%
2022/11/28	4	110.13	7.5	111.26	111.50	-3.5	6,341	-0.05%
2022/11/25	3	109.67	9.2	110.34	109.00	-6.2	6,329	-0.10%
2022/11/24	12	110.42	10.3	110.83	111.00	1.7	6,331	0.03%
2022/11/23	14.1	109.18	23.1	109.63	110.00	-9	6,288	-0.14%
2022/11/22	15	107.57	18.2	106.68	106.00	-3.2	6,203	-0.05%
2022/11/21	4	103.25	5	103.40	104.00	-1	6,102	-0.02%
2022/11/18	9	103.17	9	103.22	102.00	0	6,164	0.00%
2022/11/17	1	103.00	0	0.00	103.00	1	6,154	0.02%
2022/11/16	8	102.19	8	102.75	102.00	0	6,146	0.00%
2022/11/15	16.1	101.50	11	102.32	102.00	5.1	6,109	0.08%
2022/11/14	27	104.69	4.1	107.55	104.50	22.9	6,180	0.37%
2022/11/11	9	110.00	9.1	110.55	110.00	0	6,032	0.00%
2022/11/10	3	106.83	1	108.50	106.00	2	5,932	0.03%
2022/11/09	7	108.14	5	108.70	108.00	2	6,009	0.03%
2022/11/08	3	107.67	10	108.55	106.00	-7	6,054	-0.12%
2022/11/07	9	107.17	23	107.74	107.50	-14	6,090	-0.23%
2022/11/04	5	105.60	3	106.33	106.00	2	6,176	0.03%
2022/11/03	9	106.22	12	106.00	106.50	-3	6,505	-0.05%
2022/11/02	5	103.20	10.2	103.89	104.00	-5.2	6,677	-0.08%
2022/11/01	2.1	102.74	3	103.00	102.50	-0.9	6,835	-0.01%
2022/10/31	5.1	102.79	3	102.66	102.00	2.1	7,005	0.03%
2022/10/28	7	101.39	9.1	102.00	101.00	-2.1	7,098	-0.03%
2022/10/27	21	97.48	29	98.36	99.90	-8	7,025	-0.11%
2022/10/26	2.1	93.01	3.1	93.71	93.60	-1	6,961	-0.01%
2022/10/25	13.1	94.27	29.1	94.89	94.50	-16	7,021	-0.23%
2022/10/24	3	97.47	3.1	97.64	96.30	-0.1	7,034	0.00%
2022/10/21	10.3	96.03	7.1	96.44	95.40	3.3	7,232	0.05%
2022/10/20	15.3	98.78	6.2	98.85	98.80	9.1	7,298	0.12%
2022/10/19	10	101.00	15	102.50	100.50	-5	7,443	-0.07%
2022/10/18	31.1	101.98	18.1	102.11	101.50	13	7,728	0.17%
2022/10/17	31.1	100.03	16.1	101.00	101.50	15	7,676	0.20%
2022/10/14	9	106.72	14.2	106.73	105.00	-5.2	7,668	-0.07%
2022/10/13	14.2	105.23	14	106.25	103.50	0.2	7,679	0.00%
2022/10/12	17.2	104.51	22	106.16	107.00	-4.8	7,677	-0.06%
2022/10/11	19	105.11	7.1	105.62	104.00	11.9	7,667	0.16%
2022/10/07	13	112.42	4	111.13	110.50	9	7,651	0.12%
2022/10/06	26.1	116.51	28	115.57	116.00	-2	7,630	-0.03%
2022/10/05	28.1	119.09	26.1	119.89	119.50	1.9	7,570	0.03%
2022/10/04	2.1	112.54	6	112.67	114.00	-4	7,428	-0.05%
2022/10/03	5	107.90	5	108.20	108.00	0	7,618	0.00%
2022/09/30	5.1	107.48	8	109.32	111.50	-2.9	7,715	-0.04%
2022/09/29	29	110.19	25	108.98	108.00	4	7,874	0.05%
2022/09/28	12	112.33	11	110.95	109.00	1	7,978	0.01%
2022/09/27	8	113.13	7	114.07	116.00	1	7,948	0.01%
2022/09/26	5	112.60	3	111.17	111.00	2	8,022	0.02%
2022/09/23	2	116.50	2	116.25	115.50	0	8,156	0.00%
2022/09/22	8	115.31	6	115.50	115.00	2	8,172	0.02%
2022/09/21	8	117.44	11	117.00	116.00	-3	8,174	-0.04%
2022/09/20	13	115.65	19	116.66	117.00	-6	8,159	-0.07%
2022/09/19	5	113.20	4	113.50	113.50	1	8,142	0.01%
2022/09/16	2.2	113.77	2	113.25	113.50	0.2	8,157	0.00%
2022/09/15	4.1	114.12	7	113.86	113.50	-2.9	8,205	-0.04%
2022/09/14	4.1	112.30	9	110.33	113.50	-4.9	8,289	-0.06%
2022/09/13	20	114.55	11	113.05	113.00	9	8,435	0.11%
2022/09/12	3.1	112.64	4.5	111.89	112.00	-1.4	8,485	-0.02%
2022/09/08	14	107.18	18	107.14	107.50	-4	8,486	-0.05%
2022/09/07	0	106.00	2	105.50	105.50	-2	8,494	-0.02%
2022/09/06	10	102.85	5.1	102.11	102.00	4.9	8,492	0.06%
2022/09/05	1	104.00	0	104.50	103.50	1	8,586	0.01%
2022/09/02	2	105.50	0	0.00	105.50	2	8,634	0.02%
2022/09/01	3	107.00	4	106.50	105.50	-1	8,692	-0.01%
2022/08/31	2	108.00	2	107.75	108.50	0	8,743	0.00%
2022/08/30	0	108.02	0	0.00	107.50	0	8,780	0.00%
2022/08/29	1.6	107.68	0	0.00	108.00	1.6	8,954	0.02%
2022/08/26	2	112.25	4.1	112.39	113.00	-2.1	8,986	-0.02%
2022/08/25	6.2	113.35	4	113.38	112.00	2.2	8,989	0.02%
2022/08/24	5.1	117.40	1	117.00	117.00	4.1	8,989	0.05%
2022/08/23	1	118.00	2	117.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	0.1	117.00	117.00	-0.1	9,174	0.00%
2022/08/19	33.1	119.02	26	117.68	117.00	7.1	9,415	0.07%
2022/08/18	45.1	119.04	44.5	119.77	119.50	0.6	9,735	0.01%
2022/08/17	26	118.52	26.1	119.67	119.00	-0.1	10,238	0.00%
2022/08/16	25	119.54	29.5	119.90	119.00	-4.5	10,639	-0.04%
2022/08/15	48	117.95	10	119.40	119.50	38	10,651	0.36%
2022/08/12	13	115.81	14	116.57	117.50	-1	10,695	-0.01%
2022/08/11	15	113.37	22	113.86	114.50	-7	10,707	-0.07%
2022/08/10	79.3	113.81	78	114.97	112.50	1.3	10,693	0.01%
2022/08/09	37	119.01	35	119.60	119.00	2	10,339	0.02%
2022/08/08	10.3	117.59	22.1	116.10	118.00	-11.9	10,169	-0.12%
2022/08/05	56	111.40	54	112.46	112.50	2	10,008	0.02%
2022/08/04	43	112.76	33	113.14	113.00	10	9,857	0.10%
2022/08/03	48.1	114.17	59	114.43	115.00	-10.9	9,804	-0.11%
2022/08/02	9	113.89	10.1	113.75	115.00	-1.1	9,884	-0.01%
2022/08/01	18	116.36	15	115.73	115.50	3	9,904	0.03%
2022/07/29	75	117.57	79	118.30	118.00	-4	9,828	-0.04%
2022/07/28	59	115.41	64	116.45	117.00	-5	9,825	-0.05%
2022/07/27	18	114.69	34.9	114.98	116.00	-16.9	9,627	-0.18%
2022/07/26	83	113.29	77.3	112.99	114.00	5.7	9,545	0.06%
2022/07/25	75.1	110.60	88.1	108.56	112.50	-13	9,366	-0.14%
2022/07/22	60	103.61	64	105.61	104.50	-4	9,081	-0.04%
2022/07/21	31	103.31	30	104.60	105.50	1	9,142	0.01%
2022/07/20	30	105.33	27	106.04	105.00	3	9,118	0.03%
2022/07/19	11	104.72	18	104.64	105.00	-7	9,191	-0.08%
2022/07/18	15.2	103.26	31.3	103.22	104.00	-16	9,222	-0.17%
2022/07/15	14.1	100.09	40	101.39	101.00	-25.9	9,329	-0.28%
2022/07/14	8	100.03	18	99.78	101.00	-10	9,371	-0.11%
2022/07/13	24	97.99	18	98.47	96.80	6	9,530	0.06%
2022/07/12	22	96.32	28	96.16	96.00	-6	9,385	-0.06%
2022/07/11	38	97.38	30	97.50	98.40	8	9,361	0.09%
2022/07/08	8	93.86	20	94.97	96.10	-12	9,174	-0.13%
2022/07/07	12	83.27	14	84.84	87.40	-2	9,072	-0.02%
2022/07/06	18.1	83.97	11	83.73	82.60	7.1	8,964	0.08%
2022/07/05	5	85.74	4	86.40	87.20	1	9,052	0.01%
2022/07/04	12	86.16	11.2	86.43	85.30	0.8	9,143	0.01%
2022/07/01	13.1	90.51	14.1	89.59	86.90	-1	9,169	-0.01%
2022/06/30	5	93.32	1	93.30	93.10	4	9,079	0.04%
2022/06/29	1.1	96.98	1	97.50	97.10	0.1	9,182	0.00%
2022/06/28	17.1	100.17	21	100.47	98.60	-4	9,461	-0.04%
2022/06/27	11	100.40	5	100.14	99.90	6	10,427	0.06%
2022/06/24	3.1	94.63	6	95.10	95.40	-2.9	10,640	-0.03%
2022/06/23	5	92.90	9	94.30	93.90	-4	10,989	-0.04%
2022/06/22	13.1	93.62	7	95.46	92.60	6.1	11,371	0.05%
2022/06/21	25.1	96.60	24	96.93	98.10	1.1	11,436	0.01%
2022/06/20	26.2	99.92	34	100.83	98.00	-7.9	11,817	-0.07%
2022/06/17	9	103.28	6	103.50	103.00	3	12,397	0.02%
2022/06/16	7.1	106.09	19	108.87	103.50	-11.9	12,956	-0.09%
2022/06/15	37.2	107.73	30	108.02	106.00	7.2	13,337	0.05%
2022/06/14	23.1	107.41	4.2	107.49	108.00	18.8	13,563	0.14%
2022/06/13	3	104.83	4	103.25	106.00	-1	13,810	-0.01%
2022/06/10	2.1	104.52	1	104.50	105.00	1.1	14,157	0.01%
2022/06/09	9.1	104.95	3	105.17	105.00	6.1	14,408	0.04%
2022/06/08	3.3	107.62	3	107.50	107.50	0.3	14,810	0.00%
2022/06/07	16.2	107.42	13.1	107.15	108.00	3.1	15,523	0.02%
2022/06/06	11.1	110.09	4	111.13	111.00	7.1	15,767	0.05%
2022/06/02	7	112.71	3.1	112.82	112.00	3.9	16,055	0.02%
2022/06/01	7	112.29	2	113.50	112.50	5	16,225	0.03%
2022/05/31	23.3	113.28	13	113.08	113.00	10.3	16,439	0.06%
2022/05/30	10.1	114.10	16.1	114.38	114.50	-6	16,554	-0.04%
2022/05/27	45	116.44	38	115.33	113.50	7	16,680	0.04%
2022/05/26	82.1	118.16	53.1	117.71	117.00	29	16,551	0.18%
2022/05/25	82	117.35	118.4	116.04	118.00	-36.4	16,330	-0.22%	大賣/
2022/05/24	88.2	113.27	97	113.08	109.00	-8.8	16,110	-0.05%
2022/05/23	8.1	110.89	16.1	111.59	112.00	-8	16,307	-0.05%
2022/05/20	31.1	111.22	22	111.09	109.50	9.1	16,605	0.05%
2022/05/19	15	108.37	18.1	109.36	111.00	-3.1	16,725	-0.02%
2022/05/18	17.1	109.03	29	108.67	109.00	-11.9	17,036	-0.07%
2022/05/17	7	104.71	9	105.72	105.00	-2	17,376	-0.01%
2022/05/16	17	106.24	16.1	105.03	104.50	0.9	17,465	0.01%
2022/05/13	4	104.63	16	104.41	105.00	-12	17,601	-0.07%
2022/05/12	22	102.41	13	103.23	102.00	9	17,747	0.05%
2022/05/11	19.1	104.34	14	104.18	103.50	5.1	18,072	0.03%
2022/05/10	27	103.59	45	103.19	105.50	-18	18,149	-0.10%
2022/05/09	36	101.78	10	102.15	101.00	26	18,376	0.14%
2022/05/06	8	104.63	10	105.20	105.50	-2	18,654	-0.01%
2022/05/05	4	108.00	20	108.28	108.00	-16	18,938	-0.08%
2022/05/04	25	106.12	22	105.16	105.00	3	19,012	0.02%
2022/05/03	6	105.58	13	106.54	106.00	-7	19,277	-0.04%
2022/04/29	14	105.46	17	106.88	104.50	-3	19,729	-0.02%
2022/04/28	21	103.69	21	103.19	103.50	0	20,507	0.00%
2022/04/27	38.1	101.53	14.1	101.51	104.00	24.1	21,072	0.11%
2022/04/26	17	105.41	7	105.71	103.00	10	21,428	0.05%
2022/04/25	38	104.12	46	104.82	105.00	-8	21,669	-0.04%
2022/04/22	37.1	109.40	19	110.82	107.00	18.1	21,647	0.08%
2022/04/21	29	111.84	72.2	111.55	113.50	-43.2	21,616	-0.20%
2022/04/20	21.2	108.28	29	108.62	107.50	-7.8	21,379	-0.04%
2022/04/19	35.1	107.70	37	108.72	106.00	-1.9	21,257	-0.01%
2022/04/18	7	104.57	7	104.64	103.50	0	20,999	0.00%
2022/04/15	14.1	105.59	10	106.95	104.50	4.1	20,972	0.02%
2022/04/14	1.1	105.55	4	107.25	108.00	-2.9	20,931	-0.01%
2022/04/13	6	105.25	4	106.38	105.50	2	20,946	0.01%
2022/04/12	9	107.56	7	108.21	105.50	2	20,977	0.01%
2022/04/11	36.1	108.61	20	109.90	106.50	16.1	20,947	0.08%
2022/04/08	11	112.81	7	112.14	112.00	4	20,789	0.02%
2022/04/07	35	112.79	52	114.16	111.00	-17	20,651	-0.08%
2022/04/06	17.1	113.24	14.3	113.50	113.00	2.8	20,526	0.01%
2022/04/01	41.3	114.06	19.1	114.37	114.50	22.2	20,440	0.11%
2022/03/31	110.2	118.04	101	118.10	116.50	9.2	20,269	0.05%	大買/大賣/
2022/03/30	111.7	122.49	97.2	121.75	117.00	14.6	19,995	0.07%	大買/
2022/03/29	49	118.64	63.8	118.30	116.50	-14.8	19,004	-0.08%
2022/03/28	52	117.55	66.3	117.28	119.00	-14.3	18,706	-0.08%
2022/03/25	93	115.29	106.4	113.67	117.00	-13.4	18,350	-0.07%	大賣/
2022/03/24	71.1	112.37	64	113.83	111.50	7.1	17,934	0.04%
2022/03/23	168.2	117.16	128.2	116.67	115.00	40	17,788	0.22%	大買/大賣/
2022/03/22	202.2	116.62	211.5	116.39	118.00	-9.4	17,269	-0.05%	大買/大賣/
2022/03/21	120	110.57	116.1	111.26	112.50	3.9	16,587	0.02%	大買/大賣/
2022/03/18	106.1	107.74	115	107.43	110.00	-8.9	15,987	-0.06%	大買/大賣/
2022/03/17	42.1	106.56	41	106.59	106.50	1.1	15,551	0.01%
2022/03/16	85.1	105.82	71	106.08	106.00	14.1	15,400	0.09%
2022/03/15	73.1	110.83	60.2	111.89	106.00	12.9	15,788	0.08%
2022/03/14	47	120.90	55	120.20	117.00	-8	15,461	-0.05%
2022/03/11	107	121.59	106.1	121.99	122.50	1	15,218	0.01%	大買/大賣/
2022/03/10	125.4	120.47	116.1	120.35	119.50	9.3	14,819	0.06%	大買/大賣/
2022/03/09	67.3	112.33	73.1	111.68	116.00	-5.8	14,134	-0.04%
2022/03/08	78.7	107.03	84	108.00	105.50	-5.3	13,742	-0.04%
2022/03/07	24	108.25	15	108.90	105.50	9	13,508	0.07%
2022/03/04	46	113.96	52	114.23	113.00	-6	13,440	-0.04%
2022/03/03	13	110.85	13.1	112.67	112.00	-0.1	13,288	0.00%
2022/03/02	23	110.28	24.3	109.90	108.50	-1.3	13,178	-0.01%
2022/03/01	41	110.63	35.2	111.78	111.00	5.9	13,077	0.04%
2022/02/25	57	112.17	44.1	112.58	110.00	13	13,177	0.10%
2022/02/24	43	112.78	52	113.37	113.00	-9	13,279	-0.07%
2022/02/23	75	114.49	81.7	114.62	114.50	-6.7	13,465	-0.05%
2022/02/22	35	111.13	28	110.14	110.00	7	13,330	0.05%
2022/02/21	21.5	110.71	17	111.03	110.00	4.5	13,121	0.03%
2022/02/18	21.3	111.39	15	111.73	114.00	6.3	12,934	0.05%
2022/02/17	40	111.19	52.3	110.75	112.50	-12.3	12,625	-0.10%
2022/02/16	67	104.50	60	104.26	103.00	7	12,365	0.06%
2022/02/15	42.2	104.38	35.3	104.51	103.00	7	12,811	0.05%
2022/02/14	23.4	106.30	33.2	105.44	105.50	-9.8	13,044	-0.08%
2022/02/11	47.4	106.30	42	106.80	106.00	5.4	13,289	0.04%
2022/02/10	51.3	103.86	58.2	104.35	104.00	-6.9	13,683	-0.05%
2022/02/09	51	103.46	53.2	103.74	106.00	-2.2	13,551	-0.02%
2022/02/08	25.1	99.93	36.2	99.19	101.50	-11.1	13,291	-0.08%
2022/02/07	82.1	93.26	87.1	93.75	95.40	-5	12,990	-0.04%
2022/01/26	85.2	92.20	89	91.92	92.80	-3.8	12,748	-0.03%
2022/01/25	101	93.91	97	94.75	92.30	4	12,853	0.03%	大買/
2022/01/24	159.3	96.64	87	96.87	95.00	72.2	12,721	0.57%	大買/
2022/01/21	173.6	99.49	252.3	98.75	99.20	-78.7	12,384	-0.64%	大買/大賣/
2022/01/20	118.1	95.95	121.4	96.70	98.00	-3.3	11,863	-0.03%	大買/大賣/
2022/01/19	39.5	94.52	86.8	94.13	95.70	-47.3	11,540	-0.41%
2022/01/18	24	90.88	27.5	91.16	91.20	-3.5	11,474	-0.03%
2022/01/17	6	88.05	18.1	88.58	89.20	-12.1	11,991	-0.10%
2022/01/14	8.1	83.15	10	82.95	83.90	-2	13,041	-0.01%
2022/01/13	0	0.00	19	86.20	86.10	-19	13,178	-0.14%
2022/01/12	3	86.47	3	86.87	87.00	0	13,220	0.00%
2022/01/11	4.1	87.84	4.1	87.27	86.90	-0.1	13,280	0.00%
2022/01/10	0	0.00	1	87.80	87.40	-1	13,273	-0.01%
2022/01/07	5.1	87.13	13	88.13	86.30	-7.9	13,285	-0.06%
2022/01/06	6	88.07	3	88.40	89.50	3	13,263	0.02%
2022/01/05	1	88.80	5	89.84	90.20	-4	13,306	-0.03%
2022/01/04	26.1	89.44	3.1	89.04	88.80	22.9	13,290	0.17%
2022/01/03	10.2	89.69	18	89.43	89.00	-7.8	13,260	-0.06%
2021/12/30	0.3	88.00	1	88.20	88.20	-0.7	13,268	-0.01%
2021/12/29	1.1	88.78	9	88.93	88.70	-8	13,371	-0.06%
2021/12/28	0	0.00	6	88.42	87.70	-6	13,504	-0.04%
2021/12/27	0.1	87.50	6	88.27	87.50	-6	13,660	-0.04%
2021/12/24	2.2	88.10	24	88.16	87.70	-21.8	13,957	-0.16%
2021/12/23	1.3	87.28	0	0.00	87.00	1.3	14,098	0.01%
2021/12/21	10	86.10	2	85.90	86.00	8	14,801	0.05%
2021/12/20	8	85.58	3.1	85.41	85.10	4.9	15,089	0.03%
2021/12/17	1.2	87.28	0	0.00	86.90	1.2	15,701	0.01%
2021/12/16	1.2	88.09	8	88.55	89.20	-6.8	16,278	-0.04%
2021/12/15	2	87.00	1	87.20	86.70	1	16,645	0.01%
2021/12/14	6.1	87.18	2	87.40	87.00	4.1	16,959	0.02%
2021/12/13	2	88.25	2.2	89.18	89.10	-0.2	17,018	0.00%
2021/12/10	5.1	88.04	5	88.29	87.80	0	16,987	0.00%
2021/12/09	60.1	92.59	37.5	93.17	88.70	22.6	16,870	0.13%
2021/12/08	4.2	88.40	7	88.83	89.30	-2.8	16,151	-0.02%
2021/12/07	2	88.25	9	87.78	87.60	-7	16,191	-0.04%
2021/12/06	3	88.97	6	88.75	89.20	-3	16,177	-0.02%
2021/12/03	15.1	88.27	2.2	88.48	87.70	12.9	16,217	0.08%
2021/12/02	5	86.28	7	87.47	86.00	-2	16,447	-0.01%
2021/12/01	11	88.24	11	88.60	88.50	0	16,551	0.00%
2021/11/30	16.1	88.42	24	88.34	88.40	-7.9	16,673	-0.05%
2021/11/29	19	85.51	23.3	85.80	86.50	-4.3	16,724	-0.03%
2021/11/26	3.1	85.16	3.1	85.20	85.40	0	16,819	0.00%
2021/11/25	4.1	85.65	17.2	85.52	85.80	-13.1	16,717	-0.08%
2021/11/24	24.1	88.55	9.4	88.64	87.30	14.8	16,584	0.09%
2021/11/23	41.3	89.49	82.2	89.03	89.50	-41	16,358	-0.25%
2021/11/22	100.1	88.90	84.2	88.35	88.40	15.9	15,994	0.10%
2021/11/19	60	87.42	48.7	87.39	87.60	11.3	15,509	0.07%
2021/11/18	10	84.43	30	84.27	83.50	-20	15,085	-0.13%
2021/11/17	9.4	81.76	10	82.13	82.50	-0.6	14,939	0.00%
2021/11/16	7.1	81.66	10	81.54	82.00	-2.9	14,907	-0.02%
2021/11/15	30.2	81.49	10	81.67	81.20	20.2	14,880	0.14%
2021/11/12	65.5	83.19	18.1	82.76	81.50	47.5	14,743	0.32%
2021/11/11	55.2	89.53	69.7	89.64	89.40	-14.5	14,245	-0.10%
2021/11/10	66.6	87.37	36.2	87.84	88.40	30.4	14,017	0.22%
2021/11/09	66.2	86.22	95.1	86.05	87.50	-28.9	13,647	-0.21%
2021/11/08	0	0.00	1.1	80.39	80.40	-1.1	12,955	-0.01%
2021/11/05	1	80.10	1.2	79.00	80.90	-0.2	13,030	0.00%
2021/11/04	6.1	80.60	7	80.31	80.10	-0.9	13,254	-0.01%
2021/11/03	5.4	80.30	24	80.84	81.30	-18.6	13,560	-0.14%
2021/11/02	40.8	81.74	23.2	81.69	80.20	17.6	13,624	0.13%
2021/11/01	17.2	82.64	21.1	82.75	82.20	-3.9	13,410	-0.03%
2021/10/29	14.8	82.00	50	81.96	82.90	-35.2	13,341	-0.26%
2021/10/28	65.4	82.27	54.1	82.19	81.00	11.4	13,297	0.09%
2021/10/27	39.9	81.68	34	80.51	82.10	5.8	13,022	0.04%
2021/10/26	41.4	81.53	58.1	81.62	82.10	-16.7	12,753	-0.13%
2021/10/25	189.8	84.67	143.3	84.59	84.30	46.6	12,388	0.38%	大買/大賣/
2021/10/22	128.1	82.66	164.1	83.38	85.00	-36	11,636	-0.31%	大買/大賣/
2021/10/21	20.2	77.37	23.3	78.19	77.30	-3	10,514	-0.03%
2021/10/20	4.1	75.26	11	75.84	75.50	-7	10,320	-0.07%
2021/10/19	6.3	75.18	17	74.72	75.60	-10.7	10,344	-0.10%
2021/10/18	3.1	72.77	4.1	72.81	73.10	-1	10,344	-0.01%
2021/10/15	7.3	72.89	1	73.30	72.90	6.3	10,439	0.06%
2021/10/14	14.1	71.63	4	72.03	71.40	10.1	10,632	0.10%
2021/10/13	77.1	74.10	76	74.35	71.80	1.1	10,700	0.01%
2021/10/12	8	74.29	2	75.20	73.00	6	10,765	0.06%
2021/10/08	3.1	76.16	2.1	76.16	75.90	1	10,816	0.01%
2021/10/07	6.1	76.19	21.2	76.23	76.50	-15.1	10,886	-0.14%
2021/10/06	20	74.10	9	74.60	73.80	11	11,078	0.10%
2021/10/05	9.1	73.40	23.1	74.27	75.60	-14	11,232	-0.12%
2021/10/04	20	74.36	23	74.70	73.60	-3	11,267	-0.03%
2021/10/01	45.2	75.26	14.1	76.43	73.60	31.1	11,609	0.27%
2021/09/30	57.1	79.08	57.1	78.80	79.20	0	11,868	0.00%
2021/09/29	83.2	79.47	89	79.14	79.00	-5.8	11,895	-0.05%
2021/09/28	145.3	81.86	129.1	81.39	79.80	16.2	11,976	0.14%	大買/大賣/
2021/09/27	31.5	84.24	60.1	84.36	84.30	-28.5	11,730	-0.24%
2021/09/24	97.3	83.55	82.1	83.29	83.70	15.2	11,591	0.13%
2021/09/23	55	81.49	49.7	81.91	83.30	5.3	11,156	0.05%
2021/09/22	60.1	79.61	56.3	79.32	79.80	3.8	10,860	0.03%
2021/09/17	51	78.43	68.2	77.68	78.80	-17.2	10,794	-0.16%
2021/09/16	8	75.75	10.2	75.99	76.30	-2.2	10,785	-0.02%
2021/09/15	3.1	73.89	11	74.33	73.90	-7.9	11,133	-0.07%
2021/09/14	16	74.84	17.1	75.22	74.70	-1.1	11,581	-0.01%
2021/09/13	5	74.56	3	74.57	74.30	2	12,616	0.02%
2021/09/10	5.1	75.71	91	75.15	75.30	-85.9	13,771	-0.62%
2021/09/09	32	74.83	33	74.44	75.10	-1	14,436	-0.01%
2021/09/08	49	74.09	47	74.65	73.50	2	14,454	0.01%
2021/09/07	62.3	76.33	62	76.78	76.60	0.3	14,388	0.00%
2021/09/06	17	76.76	48	76.37	76.40	-31	14,153	-0.22%
2021/09/03	60	76.22	64	75.88	75.30	-4	14,045	-0.03%
2021/09/02	23	74.36	51.1	74.77	74.90	-28.1	14,085	-0.20%
2021/09/01	56	72.55	103.1	71.94	73.10	-47.1	14,587	-0.32%	大賣/
2021/08/31	4	69.15	5	69.76	69.50	-1	15,460	-0.01%
2021/08/30	3	68.70	0	0.00	69.70	3	15,755	0.02%
2021/08/27	8	69.08	1	69.00	69.00	7	15,842	0.04%
2021/08/26	12.2	69.68	2	70.00	69.80	10.2	15,894	0.06%
2021/08/25	5.2	70.41	2	70.36	70.50	3.2	16,004	0.02%
2021/08/24	27.4	69.82	7.1	70.66	69.80	20.2	16,100	0.13%
2021/08/23	7	72.03	12.1	72.28	72.40	-5.1	16,291	-0.03%
2021/08/20	21.3	70.90	30	71.07	70.90	-8.7	16,409	-0.05%
2021/08/19	4	70.43	13.1	71.51	69.80	-9.1	16,604	-0.05%
2021/08/18	21.2	68.29	18.3	69.04	70.70	2.9	16,603	0.02%
2021/08/17	7	68.77	14	68.08	67.80	-7	16,693	-0.04%
2021/08/16	60.1	68.17	48	68.40	69.50	12.1	16,721	0.07%
2021/08/13	26.2	71.38	5	72.44	71.00	21.2	16,674	0.13%
2021/08/12	10.1	72.49	6	72.75	72.50	4.1	16,647	0.02%
2021/08/11	17.1	72.85	22.2	73.10	72.30	-5.1	16,658	-0.03%
2021/08/10	53.2	73.35	13	72.62	73.00	40.2	16,637	0.24%
2021/08/09	65.4	78.36	48.1	77.99	76.80	17.3	16,444	0.10%
2021/08/06	18	78.15	17.1	78.33	79.40	1	16,208	0.01%
2021/08/05	10.1	76.70	6	76.53	76.80	4.1	16,215	0.03%
2021/08/04	15.1	78.12	17.1	78.55	77.80	-2	16,376	-0.01%
2021/08/03	11	76.91	20.3	77.44	77.70	-9.3	16,493	-0.06%
2021/08/02	0.1	74.74	1	75.00	75.00	-0.9	16,477	-0.01%
2021/07/30	3	73.97	3	74.73	75.20	0	16,684	0.00%
2021/07/29	10.4	74.98	13	74.47	74.90	-2.6	16,839	-0.02%
2021/07/28	10.1	72.75	8	73.80	74.80	2.1	17,040	0.01%
2021/07/27	13	75.89	10	74.40	75.10	3	17,077	0.02%
2021/07/26	3.2	75.63	15	75.78	75.60	-11.8	17,193	-0.07%
2021/07/23	11.1	75.24	18	75.42	74.80	-6.9	17,292	-0.04%
2021/07/22	6.2	75.22	2.1	76.20	75.00	4.1	17,352	0.02%
2021/07/21	22.1	76.08	22	75.21	74.60	0.1	17,580	0.00%
2021/07/20	47.3	74.89	15	75.13	75.30	32.3	17,663	0.18%
2021/07/19	37.8	78.03	7.1	78.15	77.70	30.7	17,492	0.18%
2021/07/16	11	79.46	10.1	79.63	79.30	0.9	17,445	0.01%
2021/07/15	23.2	79.75	18.1	79.25	79.10	5.2	17,289	0.03%
2021/07/14	13.1	80.11	11	80.29	80.50	2.1	17,237	0.01%
2021/07/13	36.2	80.61	46.1	80.91	79.80	-9.9	17,153	-0.06%
2021/07/12	45.3	79.10	21.1	78.81	79.00	24.3	16,887	0.14%
2021/07/09	33.3	80.75	25.5	80.79	80.40	7.8	16,634	0.05%
2021/07/08	33.6	82.89	50.2	83.06	82.70	-16.6	16,545	-0.10%
2021/07/07	57.1	80.91	76.5	81.22	82.10	-19.4	16,131	-0.12%
2021/07/06	24.6	77.92	18.2	77.83	77.60	6.5	15,659	0.04%
2021/07/05	26.6	79.82	23.2	80.33	79.00	3.4	15,786	0.02%
2021/07/02	18.2	78.04	12.6	78.69	78.70	5.7	15,915	0.04%
2021/07/01	21	80.34	10	80.64	79.50	11	15,787	0.07%
2021/06/30	44	80.96	37	80.59	80.70	7	15,668	0.04%
2021/06/29	18	81.37	23	81.61	81.00	-5	15,594	-0.03%
2021/06/28	44.6	81.27	34.1	81.38	81.10	10.4	15,419	0.07%
2021/06/25	51.1	81.68	71	80.49	80.70	-19.9	15,092	-0.13%
2021/06/24	55.1	83.41	53	83.67	82.30	2.1	14,843	0.01%
2021/06/23	89	82.62	86.2	82.54	82.00	2.8	14,480	0.02%
2021/06/22	185.3	83.60	200.3	83.43	82.00	-15	14,077	-0.11%	大買/大賣/
2021/06/21	242	79.68	207.4	79.60	82.00	34.6	13,136	0.26%	大買/大賣/
2021/06/18	73.3	75.08	95.3	75.26	77.20	-22	12,122	-0.18%
2021/06/17	70.2	69.82	10	69.50	70.70	60.2	11,358	0.53%
2021/06/16	7	70.76	14	70.66	69.90	-7	11,289	-0.06%
2021/06/15	15	69.84	16	70.48	70.90	-1	11,253	-0.01%
2021/06/11	7.1	70.63	5	71.40	70.30	2.1	11,191	0.02%
2021/06/10	80.1	70.97	75.2	70.73	71.60	4.9	11,122	0.04%
2021/06/09	105.1	72.32	82	72.10	71.10	23.1	10,849	0.21%	大買/
2021/06/08	95.1	76.02	113.4	75.61	75.20	-18.3	10,195	-0.18%	大賣/
2021/06/07	38	72.81	25	72.59	72.00	13	9,144	0.14%
2021/06/04	13	71.74	3.1	71.23	70.30	9.9	8,890	0.11%
2021/06/03	7	72.00	9	72.36	72.70	-2	8,864	-0.02%
2021/06/02	4	71.53	9.2	71.89	71.60	-5.2	8,812	-0.06%
2021/06/01	7.3	72.54	10	72.54	72.40	-2.7	8,693	-0.03%
2021/05/31	15.2	73.23	21	73.26	73.40	-5.8	8,592	-0.07%
2021/05/28	6	70.89	20	71.61	71.60	-14	8,360	-0.17%
2021/05/27	19.2	69.87	27	70.65	70.30	-7.9	8,232	-0.10%
2021/05/26	17	68.59	9.1	68.47	68.60	7.9	8,139	0.10%
2021/05/25	15.1	67.84	20	68.27	68.00	-4.9	8,104	-0.06%
2021/05/24	3	65.27	18	65.21	66.70	-15	7,970	-0.19%
2021/05/21	7	63.30	12	64.00	64.90	-5	7,908	-0.06%
2021/05/20	8	61.36	7	61.91	60.90	1	7,816	0.01%
2021/05/19	14	61.64	8	61.70	62.20	6	7,825	0.08%
2021/05/18	4	60.80	9	61.47	61.70	-5	7,774	-0.06%
2021/05/17	7	57.63	25	58.06	57.00	-18	7,724	-0.23%
2021/05/14	5	59.98	22	60.41	60.30	-17	7,623	-0.22%
2021/05/13	7	57.00	7.2	56.51	58.30	-0.2	7,523	0.00%
2021/05/12	42.2	59.26	40	57.91	57.60	2.2	7,390	0.03%
2021/05/11	18	64.18	13	64.22	63.80	5	7,200	0.07%
2021/05/10	12	68.77	5.1	69.65	69.20	6.9	7,016	0.10%
2021/05/07	40	70.17	24	70.52	69.90	16	6,945	0.23%
2021/05/06	26	69.78	17	70.39	69.30	9	6,817	0.13%
2021/05/05	10.1	70.63	15	69.74	69.20	-4.9	6,649	-0.07%
2021/05/04	9	65.86	6	66.38	67.60	3	6,458	0.05%
2021/05/03	12	70.52	11	70.53	68.10	1	6,366	0.02%
2021/04/29	5	71.48	8	71.39	71.20	-3	6,258	-0.05%
2021/04/28	12	70.95	26.1	71.13	71.70	-14.1	6,246	-0.23%
2021/04/27	49.2	71.11	40.5	71.05	70.50	8.7	6,318	0.14%
2021/04/26	27.4	67.97	47	68.34	69.60	-19.6	6,166	-0.32%
2021/04/23	44.2	66.78	34	66.62	66.60	10.2	6,249	0.16%
2021/04/22	19	68.25	11	67.52	66.60	8	6,534	0.12%
2021/04/21	2	69.30	4	69.03	69.10	-2	7,234	-0.03%
2021/04/20	3	69.20	13	69.72	69.90	-10	7,608	-0.13%
2021/04/19	7	68.46	7	68.64	69.20	0	7,852	0.00%
2021/04/16	14	68.07	8	68.48	68.40	6	7,881	0.08%
2021/04/15	0	0.00	11	68.61	68.30	-11	8,132	-0.14%
2021/04/14	16	67.89	4	67.45	67.80	12	8,175	0.15%
2021/04/13	8	69.69	23	70.13	69.10	-15	8,190	-0.18%
2021/04/12	15.1	69.21	8	69.23	68.70	7.1	8,233	0.09%
2021/04/09	63	70.63	37	70.59	69.50	26	8,411	0.31%
2021/04/08	39	71.93	54.3	72.09	72.40	-15.3	8,130	-0.19%
2021/04/07	28	68.16	36.4	68.56	68.90	-8.4	7,746	-0.11%
2021/04/06	5	67.72	9	67.68	67.70	-4	7,634	-0.05%
2021/04/01	21	67.87	5	68.24	67.40	16	7,628	0.21%
2021/03/31	5	67.30	2	68.20	68.20	3	7,490	0.04%
2021/03/30	2	66.60	2	66.70	66.70	0	7,394	0.00%
2021/03/29	17	67.34	13	66.50	66.50	4	7,363	0.05%
2021/03/26	19	67.68	18	67.12	67.20	1	7,317	0.01%
2021/03/25	1.1	66.98	4	66.93	67.20	-2.9	7,256	-0.04%
2021/03/24	7	66.64	1	66.70	66.20	6	7,234	0.08%
2021/03/23	22	66.68	35.2	67.18	67.80	-13.2	7,203	-0.18%
2021/03/22	27.2	65.31	17	65.49	65.50	10.2	7,134	0.14%
2021/03/19	18	64.69	17	64.78	64.80	1	7,195	0.01%
2021/03/18	18	64.79	16	65.16	65.20	2	7,232	0.03%
2021/03/17	18.1	64.16	16	64.39	64.40	2.1	7,289	0.03%
2021/03/16	5.2	63.88	12	64.00	63.80	-6.8	7,470	-0.09%
2021/03/15	6	63.37	7	63.60	63.60	-1	7,609	-0.01%
2021/03/12	7	63.87	2	64.05	64.20	5	7,722	0.06%
2021/03/11	10	62.56	6	62.97	63.00	4	7,805	0.05%
2021/03/10	6	61.47	4	61.28	61.30	2	7,857	0.03%
2021/03/09	5	61.22	0	0.00	61.40	5	7,927	0.06%
2021/03/08	2	63.65	2	63.00	63.20	0	8,023	0.00%
2021/03/05	3	63.67	0	0.00	63.70	3	8,172	0.04%
2021/03/04	4	64.33	1	64.30	64.50	3	8,237	0.04%
2021/03/03	2	65.15	0	0.00	65.50	2	8,315	0.02%
2021/03/02	2	65.95	1	65.90	65.60	1	8,419	0.01%
2021/02/26	13	68.04	19	67.33	66.40	-6	8,549	-0.07%
2021/02/25	0	0.00	2	67.70	66.90	-2	8,558	-0.02%
2021/02/24	12	67.18	2	67.70	66.80	10	8,717	0.11%
2021/02/23	4	67.98	5	68.10	68.20	-1	9,257	-0.01%
2021/02/22	3	68.40	2.1	68.07	68.70	0.9	9,584	0.01%
2021/02/19	6.2	68.59	7.2	68.35	68.30	-1.1	9,872	-0.01%
2021/02/18	4.1	67.46	12	67.30	67.60	-7.9	10,254	-0.08%
2021/02/17	3.1	66.34	10	67.04	66.90	-6.9	10,855	-0.06%
2021/02/05	0	0.00	9	64.72	64.40	-9	11,866	-0.08%
2021/02/04	11.1	64.67	7	64.96	64.30	4.1	12,974	0.03%
2021/02/03	3	65.73	1	65.30	65.40	2	13,374	0.01%
2021/02/02	1	66.30	8	66.08	65.90	-7	13,777	-0.05%
2021/02/01	2.3	65.19	2	64.30	65.20	0.3	14,253	0.00%
2021/01/29	11.1	66.34	15	67.31	65.90	-3.9	14,457	-0.03%
2021/01/28	20.3	66.91	7	67.01	66.10	13.3	14,525	0.09%
2021/01/27	4.2	68.37	3	68.73	68.80	1.2	14,495	0.01%
2021/01/26	11	69.22	3	69.07	68.30	8	14,520	0.06%
2021/01/25	5	69.08	3	69.90	69.60	2	14,546	0.01%
2021/01/22	6.1	69.39	1	69.70	70.20	5.1	14,602	0.03%
2021/01/21	7	69.93	6	70.33	69.30	1	14,671	0.01%
2021/01/20	20	70.34	9	71.50	68.20	11	14,673	0.07%
2021/01/19	20.1	73.62	23.1	73.52	72.90	-3.1	14,604	-0.02%
2021/01/18	43	74.43	57.1	74.29	73.50	-14.1	14,768	-0.10%
2021/01/15	86	74.33	65.1	74.26	74.70	20.9	14,622	0.14%
2021/01/14	130	74.91	181.1	74.40	75.50	-51.1	14,387	-0.36%	大買/大賣/
2021/01/13	20	70.41	73	70.66	71.00	-53	13,677	-0.39%
2021/01/12	34	68.64	34	68.68	68.10	0	13,374	0.00%
2021/01/11	7	66.71	1.3	66.85	67.00	5.7	13,214	0.04%
2021/01/08	42	67.55	50.2	67.48	67.90	-8.2	13,389	-0.06%
2021/01/07	0	0.00	4	65.33	65.40	-4	13,648	-0.03%
2021/01/06	37	65.33	16	64.89	64.30	21	14,153	0.15%
2021/01/05	7	65.64	11	65.61	65.70	-4	14,123	-0.03%
2021/01/04	29	65.43	26	66.17	67.50	3	14,245	0.02%
2020/12/31	11.1	65.84	2	65.90	66.10	9.1	14,178	0.06%
2020/12/30	6	66.50	17	66.34	66.50	-11	14,273	-0.08%
2020/12/29	2.1	67.08	0	0.00	67.00	2.1	14,523	0.01%
2020/12/28	6.1	66.90	0	0.00	66.80	6.1	14,671	0.04%
2020/12/25	1	67.70	0	0.00	67.60	1	14,938	0.01%
2020/12/24	3	68.40	4	68.60	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	2	67.00	67.60	-2	15,581	-0.01%
2020/12/22	8	67.05	4	67.80	66.10	4	16,127	0.02%
2020/12/21	7.3	66.85	1	66.60	66.70	6.3	16,746	0.04%
2020/12/18	0	0.00	2	67.90	67.40	-2	17,535	-0.01%
2020/12/17	9.6	67.83	19	67.99	68.10	-9.4	17,866	-0.05%
2020/12/16	25.1	67.35	10	67.59	67.10	15.1	18,054	0.08%
2020/12/15	34	68.13	14	67.66	67.10	20	18,176	0.11%
2020/12/14	10	69.60	10	69.50	69.40	0	18,524	0.00%
2020/12/11	35.1	69.42	29	69.18	69.00	6.1	18,674	0.03%
2020/12/10	31.1	69.11	7	69.10	69.00	24.1	18,797	0.13%
2020/12/09	10	71.46	7	71.40	71.40	3	18,740	0.02%
2020/12/08	20.1	71.91	10	72.39	72.70	10.1	18,731	0.05%
2020/12/07	9	70.76	5	71.06	70.70	4	18,804	0.02%
2020/12/04	18	71.53	16.1	71.51	71.00	2	18,833	0.01%
2020/12/03	21	71.22	5.1	71.70	71.90	15.9	19,037	0.08%
2020/12/02	25	72.59	5	72.68	72.20	20	19,184	0.10%
2020/12/01	38.5	72.30	3	72.80	72.50	35.5	19,539	0.18%
2020/11/30	20	74.14	1	74.20	73.90	19	19,890	0.10%
2020/11/27	22.1	74.58	15	74.35	75.00	7.1	20,117	0.04%
2020/11/26	35	74.79	21	74.63	74.80	14	20,501	0.07%
2020/11/25	18	75.76	46	75.72	74.90	-28	21,382	-0.13%
2020/11/24	32	76.66	20	76.93	76.50	12	21,732	0.06%
2020/11/23	32	77.03	37	76.60	77.20	-5	22,195	-0.02%
2020/11/20	149	77.66	110	78.12	76.50	39	22,460	0.17%	大買/大賣/
2020/11/19	35	76.70	41	76.96	77.00	-6	22,771	-0.03%
2020/11/18	51	75.39	84	75.23	75.60	-33	23,466	-0.14%
2020/11/17	69	74.73	31	75.61	73.90	38	24,136	0.16%
2020/11/16	90	76.74	97.3	76.70	77.30	-7.3	25,310	-0.03%
2020/11/13	111	76.65	96	76.84	74.90	15	25,493	0.06%	大買/
2020/11/12	63	75.22	168.8	74.61	77.00	-105.8	24,786	-0.43%	大賣/鉅額交易
2020/11/11	49	70.77	19.1	72.09	70.00	29.9	24,383	0.12%
2020/11/10	58.1	72.18	50	71.87	71.80	8.1	25,039	0.03%
2020/11/09	34	72.28	56.2	71.94	71.70	-22.2	25,864	-0.09%
2020/11/06	27	69.65	24	69.02	68.00	3	26,161	0.01%
2020/11/05	4	69.15	19	69.20	69.00	-15	26,226	-0.06%
2020/11/04	16	67.69	9	67.47	68.40	7	26,856	0.03%
2020/11/03	12.2	66.55	11	67.04	67.30	1.2	26,893	0.00%
2020/11/02	21	66.54	16	66.16	66.10	5	26,996	0.02%
2020/10/30	12	67.48	6	67.70	67.30	6	27,133	0.02%
2020/10/29	26	67.18	18	66.81	68.00	8	27,175	0.03%
2020/10/28	20	68.57	4	68.58	68.10	16	27,176	0.06%
2020/10/27	19	69.99	19	70.49	70.10	0	27,215	0.00%
2020/10/26	41	71.07	53	71.43	70.70	-12	27,195	-0.04%
2020/10/23	17	69.34	18	69.56	69.60	-1	27,086	0.00%
2020/10/22	13	67.75	10	67.81	68.00	3	27,254	0.01%
2020/10/21	1	69.10	2	69.10	68.60	-1	27,374	0.00%
2020/10/20	11	69.90	9	70.04	69.20	2	27,694	0.01%
2020/10/19	9	69.08	18	69.86	70.40	-9	28,158	-0.03%
2020/10/16	37	69.02	27	68.56	68.10	10	28,794	0.03%
2020/10/15	52	71.65	24	72.61	70.00	28	29,137	0.10%
2020/10/14	22	72.60	42	72.71	74.50	-20	28,840	-0.07%
2020/10/13	7	69.64	2	69.30	69.90	5	28,733	0.02%
2020/10/12	6	69.52	23	69.64	69.80	-17	29,228	-0.06%
2020/10/08	15	68.51	13	68.51	68.00	2	29,995	0.01%
2020/10/07	11	69.07	15	68.79	69.20	-4	30,206	-0.01%
2020/10/06	32	68.79	28	68.68	68.40	4	30,579	0.01%
2020/10/05	28	67.59	42	67.15	68.00	-14	31,163	-0.04%
2020/09/30	26	65.79	17	66.28	67.10	9	31,334	0.03%
2020/09/29	22	66.18	34	66.24	66.40	-12	31,472	-0.04%
2020/09/28	33	64.80	24	65.08	65.00	9	31,283	0.03%
2020/09/25	37	66.55	51	66.11	65.20	-14	31,030	-0.05%
2020/09/24	77	68.78	47	68.51	65.30	30	30,665	0.10%
2020/09/23	71	71.09	69	71.24	71.00	2	30,315	0.01%
2020/09/22	29	69.41	37	69.42	68.70	-8	29,766	-0.03%
2020/09/21	7	68.93	26	69.14	68.40	-19	29,502	-0.06%
2020/09/18	8	68.18	16	68.66	67.30	-8	29,308	-0.03%
2020/09/17	27	67.95	28	68.11	67.60	-1	29,221	0.00%
2020/09/16	10	66.73	24	66.38	66.40	-14	28,932	-0.05%
2020/09/15	10	65.56	22	65.81	65.30	-12	28,897	-0.04%
2020/09/14	27	64.59	15	64.06	64.60	12	28,820	0.04%
2020/09/11	20	63.55	12	63.22	62.50	8	28,735	0.03%
2020/09/10	20	65.00	15	64.99	64.10	5	28,654	0.02%
2020/09/09	7	64.64	9	64.22	64.20	-2	28,507	-0.01%
2020/09/08	30	64.66	20	64.51	65.00	10	28,407	0.04%
2020/09/07	16	67.04	16	67.40	66.20	0	28,177	0.00%
2020/09/04	40	68.29	51	68.16	68.10	-11	28,119	-0.04%
2020/09/03	42	69.05	46.1	69.27	67.10	-4.1	27,748	-0.01%
2020/09/02	34	67.35	22	67.58	67.80	12	27,642	0.04%
2020/09/01	40	67.76	34	68.19	67.20	6	27,412	0.02%
2020/08/31	39.2	68.66	59	69.07	70.20	-19.8	27,002	-0.07%
2020/08/28	31.4	65.07	8	64.85	64.60	23.4	26,195	0.09%
2020/08/27	41	68.78	25	67.83	67.40	16	25,895	0.06%
2020/08/26	55.4	67.97	66.4	67.84	67.70	-11	25,662	-0.04%
2020/08/25	75	66.91	58	67.25	68.50	17	25,463	0.07%
2020/08/24	86	65.52	84	65.40	64.70	2	24,705	0.01%
2020/08/21	105	61.77	124	62.27	63.80	-19	24,012	-0.08%	大買/大賣/
2020/08/20	200	62.68	159	61.55	58.50	41	23,083	0.18%	大買/大賣/
2020/08/19	37	60.16	63	61.34	62.90	-26	21,579	-0.12%
2020/08/18	14	56.83	33	56.97	57.20	-19	20,906	-0.09%
2020/08/17	50	57.37	58	57.32	56.50	-8	20,757	-0.04%
2020/08/14	126	56.12	89	56.06	56.60	37	20,204	0.18%	大買/
2020/08/13	29	54.18	89	54.84	55.60	-60	19,182	-0.31%
2020/08/12	49	48.42	111	48.69	50.60	-62	18,005	-0.34%	大賣/
2020/08/11	96	45.97	35	46.28	46.05	61	17,380	0.35%
2020/08/10	63	48.82	41	49.41	47.20	22	17,219	0.13%
2020/08/07	11	46.95	1	46.90	47.05	10	16,564	0.06%
2020/08/06	10	46.75	7	46.79	46.55	3	16,500	0.02%
2020/08/05	21	46.70	67	46.69	47.30	-46	16,438	-0.28%
2020/08/04	43	45.23	22	45.22	45.30	21	16,386	0.13%
2020/08/03	43	46.26	10	45.85	45.85	33	16,611	0.20%
2020/07/31	29	46.24	32	46.69	47.20	-3	16,589	-0.02%
2020/07/30	10	46.42	9	46.61	46.25	1	16,571	0.01%
2020/07/29	17	47.04	8	46.73	46.20	9	16,763	0.05%
2020/07/28	39	47.28	18	47.45	46.00	21	16,880	0.12%
2020/07/27	19	48.56	18	48.13	47.95	1	16,831	0.01%
2020/07/24	13	49.38	14	48.67	48.55	-1	16,843	-0.01%
2020/07/23	38	51.89	48	51.41	50.90	-10	16,970	-0.06%
2020/07/22	29	50.78	31	50.77	52.30	-2	16,677	-0.01%
2020/07/21	28	48.59	26	48.55	48.30	2	16,103	0.01%
2020/07/20	30	46.78	8	46.08	46.90	22	15,716	0.14%
2020/07/17	13	46.88	13	46.54	46.45	0	15,672	0.00%
2020/07/16	29	46.19	42	46.73	47.45	-13	15,488	-0.08%
2020/07/15	75	46.47	81	47.07	45.20	-6	15,185	-0.04%
2020/07/14	44	45.23	72	44.89	45.00	-28	14,389	-0.19%
2020/07/13	70	43.90	93	44.64	45.40	-23	14,459	-0.16%
2020/07/10	98	43.86	108	44.38	42.00	-10	14,131	-0.07%	大賣/
2020/07/09	16	43.04	38	42.97	43.15	-22	13,294	-0.17%
2020/07/08	5	42.71	99	41.74	42.60	-94	12,977	-0.72%
2020/07/07	12	40.70	4	40.68	40.60	8	12,567	0.06%
2020/07/06	4	41.23	6	41.41	41.35	-2	12,500	-0.02%
2020/07/03	7	41.08	7	41.28	40.85	0	12,477	0.00%
2020/07/02	65	42.15	14	43.00	41.85	51	12,472	0.41%
2020/07/01	31	42.53	80	42.51	42.45	-49	12,266	-0.40%
2020/06/30	13	41.64	9	41.71	41.75	4	12,036	0.03%
2020/06/29	0	0.00	8	40.50	40.75	-8	11,980	-0.07%
2020/06/24	3	41.12	0	0.00	40.95	3	11,969	0.03%
2020/06/23	8	41.50	3	41.80	41.25	5	11,948	0.04%
2020/06/22	1	41.20	4	41.74	41.25	-3	11,901	-0.03%
2020/06/19	6	41.60	3	41.95	41.35	3	11,909	0.03%
2020/06/18	0	0.00	6	41.32	41.40	-6	11,970	-0.05%
2020/06/17	11	41.17	4	40.96	40.95	7	12,031	0.06%
2020/06/16	2	40.55	2	40.73	40.70	0	12,087	0.00%
2020/06/15	2	39.50	4	40.06	39.40	-2	12,332	-0.02%
2020/06/12	5	38.79	3	38.67	39.30	2	12,463	0.02%
2020/06/11	19	40.55	12	40.19	39.75	7	12,588	0.06%
2020/06/10	0	0.00	7	41.34	41.70	-7	12,541	-0.06%
2020/06/09	23	41.90	20	41.57	41.00	3	12,650	0.02%
2020/06/08	2	41.00	13	41.21	40.85	-11	12,472	-0.09%
2020/06/05	7	40.89	7	40.70	40.90	0	12,897	0.00%
2020/06/04	12	41.04	13	41.32	40.85	-1	13,067	-0.01%
2020/06/03	4	41.93	46	42.07	42.10	-42	13,037	-0.32%
2020/06/02	14	41.69	34	41.23	41.70	-20	12,930	-0.15%
2020/06/01	10	40.17	7	40.39	40.55	3	12,683	0.02%
2020/05/28	6	39.09	24	39.15	38.60	-18	12,399	-0.15%
2020/05/27	3	38.22	7	38.09	37.60	-4	12,113	-0.03%
2020/05/26	4	37.98	2	37.95	37.90	2	12,229	0.02%
2020/05/25	7	36.91	1	37.55	37.55	6	12,468	0.05%
2020/05/22	31	37.98	0	0.00	37.35	31	12,402	0.25%
2020/05/21	1	39.20	18	39.28	39.50	-17	12,280	-0.14%
2020/05/20	3	37.25	16	37.37	37.80	-13	12,207	-0.11%
2020/05/19	1	37.20	2	37.35	37.20	-1	12,193	-0.01%
2020/05/18	58	37.02	1	37.15	36.95	57	12,157	0.47%
2020/05/15	7	38.83	2	39.23	38.40	5	12,003	0.04%
2020/05/14	4	39.35	3	40.42	39.15	1	11,890	0.01%
2020/05/13	7	40.36	0	0.00	40.55	7	11,850	0.06%
2020/05/12	0	0.00	2	40.38	40.55	-2	12,061	-0.02%
2020/05/11	6	40.98	3	40.88	40.85	3	12,049	0.02%
2020/05/08	39	41.58	33	40.94	40.70	6	11,921	0.05%
2020/05/07	0	0.00	5	41.80	41.95	-5	11,597	-0.04%
2020/05/06	16	41.41	23	41.48	41.50	-7	11,546	-0.06%
2020/05/05	29	42.41	22	42.61	42.00	7	11,485	0.06%
2020/05/04	31	41.40	41	41.52	41.80	-10	11,259	-0.09%
2020/04/30	24	40.71	19	40.80	40.80	5	11,025	0.05%
2020/04/29	26	40.13	25	40.31	40.30	1	10,904	0.01%
2020/04/28	55	40.24	63	39.95	39.75	-8	10,784	-0.07%
2020/04/27	37	38.48	42	38.56	38.65	-5	10,366	-0.05%
2020/04/24	30	37.38	22	37.15	37.30	8	10,092	0.08%
2020/04/23	24	36.80	14	36.98	36.60	10	9,900	0.10%
2020/04/22	13	36.73	13	36.60	36.95	0	9,717	0.00%
2020/04/21	20	36.11	14	36.34	35.70	6	9,526	0.06%
2020/04/20	25	36.59	27	36.70	37.50	-2	9,273	-0.02%
2020/04/17	5	35.80	9	35.99	35.25	-4	9,003	-0.04%
2020/04/16	5	35.34	11	35.15	35.10	-6	8,806	-0.07%
2020/04/15	6	33.88	11	33.23	33.75	-5	8,357	-0.06%
2020/04/14	4	32.40	0	0.00	32.60	4	8,259	0.05%
2020/04/13	0	0.00	5	32.35	32.10	-5	8,284	-0.06%
2020/04/10	0	0.00	1	32.00	32.15	-1	8,352	-0.01%
2020/04/09	2	32.15	0	0.00	31.75	2	8,484	0.02%
2020/04/08	2	32.28	4	32.33	32.50	-2	8,949	-0.02%
2020/04/07	10	32.84	9	32.66	32.80	1	8,900	0.01%
2020/04/06	6	30.83	19	30.71	31.30	-13	8,739	-0.15%
2020/04/01	3	29.93	7	30.16	30.25	-4	8,689	-0.05%
2020/03/31	5	29.92	8	29.98	30.15	-3	8,806	-0.03%
2020/03/30	4	28.40	6	29.11	29.95	-2	8,808	-0.02%
2020/03/27	9	29.47	31	30.17	29.00	-22	8,801	-0.25%
2020/03/26	12	29.30	3	29.73	30.10	9	8,744	0.10%
2020/03/25	15	29.82	15	29.99	29.55	0	8,716	0.00%
2020/03/24	30	29.54	74	29.39	29.10	-44	8,576	-0.51%
2020/03/23	75	28.55	29	28.58	28.55	46	8,410	0.55%
2020/03/20	4	27.58	7	27.95	28.40	-3	8,459	-0.04%
2020/03/19	25	25.82	20	26.52	25.85	5	8,513	0.06%
2020/03/18	6	27.69	6	27.72	27.50	0	8,237	0.00%
2020/03/17	23	27.69	4	27.81	27.00	19	8,057	0.24%
2020/03/16	8	29.68	29	30.18	28.75	-21	7,850	-0.27%
2020/03/13	22	29.29	8	29.13	30.20	14	7,705	0.18%
2020/03/12	13	33.07	11	33.25	32.20	2	7,463	0.03%
2020/03/11	49	35.97	22	35.55	34.50	27	7,255	0.37%
2020/03/10	8	33.89	24	34.72	35.15	-16	6,764	-0.24%
2020/03/09	7	33.31	0	0.00	32.45	7	6,540	0.11%
2020/03/06	5	33.65	16	34.38	34.45	-11	6,403	-0.17%
2020/03/05	8	34.13	14	34.13	34.10	-6	6,383	-0.09%
2020/03/04	20	32.78	4	32.94	32.95	16	6,317	0.25%
2020/03/03	4	33.39	0	0.00	33.00	4	6,295	0.06%
2020/03/02	12	32.72	7	32.87	32.55	5	6,250	0.08%
2020/02/27	6	34.07	3	32.95	33.00	3	6,202	0.05%
2020/02/26	5	34.82	16	34.55	34.80	-11	6,050	-0.18%
2020/02/25	10	33.35	9	33.11	33.60	1	5,733	0.02%
2020/02/24	2	32.75	1	32.90	33.00	1	5,674	0.02%
2020/02/21	12	33.75	0	0.00	33.80	12	5,650	0.21%
2020/02/20	2	34.80	0	0.00	34.45	2	5,563	0.04%
2020/02/19	5	34.80	0	0.00	34.75	5	5,557	0.09%
2020/02/18	2	34.75	0	0.00	34.80	2	5,584	0.04%
2020/02/17	2	34.45	2	35.00	34.55	0	5,624	0.00%
2020/02/14	3	34.97	1	35.15	34.95	2	5,613	0.04%
2020/02/13	13	35.76	36	35.57	35.00	-23	5,576	-0.41%
2020/02/12	26	33.79	17	33.74	33.80	9	5,354	0.17%
2020/02/11	12	33.49	5	33.50	33.55	7	5,358	0.13%
2020/02/10	2	33.13	1	33.15	33.20	1	5,433	0.02%
2020/02/07	2	33.15	10	33.15	33.05	-8	5,485	-0.15%
2020/02/06	16	33.76	3	34.02	34.00	13	5,502	0.24%
2020/02/05	3	33.43	2	33.45	33.75	1	5,462	0.02%
2020/02/04	3	33.68	7	33.46	34.00	-4	5,462	-0.07%
2020/02/03	2	31.00	5	31.95	32.45	-3	5,470	-0.05%
2020/01/31	17	34.77	4	34.06	34.15	13	5,387	0.24%
2020/01/30	13	36.07	19	36.05	36.00	-6	5,441	-0.11%
2020/01/17	0	0.00	1	39.80	39.75	-1	5,642	-0.02%
2020/01/16	6	40.11	1	40.05	40.00	5	5,792	0.09%
2020/01/15	3	39.90	0	0.00	40.00	3	5,982	0.05%
2020/01/14	2	40.00	1	40.10	40.10	1	6,268	0.02%
2020/01/13	3	39.80	13	39.83	39.70	-10	6,312	-0.16%
2020/01/10	2	39.20	0	0.00	39.15	2	6,470	0.03%
2020/01/09	11	39.43	3	39.90	39.40	8	6,519	0.12%
2020/01/08	8	39.65	0	0.00	39.20	8	6,725	0.12%
2020/01/07	10	39.68	1	39.70	39.65	9	6,833	0.13%
2020/01/06	17	40.06	0	0.00	39.90	17	7,035	0.24%
2020/01/03	19	41.96	15	41.39	41.25	4	7,078	0.06%
2020/01/02	45	43.25	64	43.36	42.75	-19	7,238	-0.26%
2019/12/31	0	0.00	5	41.47	41.65	-5	7,322	-0.07%
2019/12/30	1	40.95	1	40.90	41.00	0	7,451	0.00%
2019/12/27	2	42.00	14	41.37	41.35	-12	7,669	-0.16%
2019/12/26	45	42.37	15	42.20	42.00	30	7,832	0.38%
2019/12/25	1	41.70	2	42.00	41.70	-1	7,730	-0.01%
2019/12/24	4	41.50	10	41.40	41.65	-6	7,883	-0.08%
2019/12/23	5	41.46	7	41.30	41.25	-2	7,908	-0.03%
2019/12/20	3	41.20	8	41.06	41.15	-5	7,907	-0.06%
2019/12/19	3	40.60	0	0.00	40.80	3	7,920	0.04%
2019/12/18	0	0.00	2	40.38	40.20	-2	7,939	-0.03%
2019/12/17	17	41.10	18	41.15	40.50	-1	8,126	-0.01%
2019/12/16	8	41.07	42	40.88	41.00	-34	8,033	-0.42%
2019/12/13	6	39.25	5	39.16	39.20	1	7,981	0.01%
2019/12/12	2	40.15	0	0.00	39.90	2	8,314	0.02%
2019/12/10	2	40.10	5	40.10	40.10	-3	8,477	-0.04%
2019/12/09	2	40.15	0	0.00	40.30	2	8,590	0.02%
2019/12/06	1	40.00	3	39.97	39.95	-2	8,664	-0.02%
2019/12/05	2	39.70	2	39.40	39.40	0	8,762	0.00%
2019/12/04	4	38.90	1	39.10	39.10	3	9,005	0.03%
2019/12/03	0	0.00	2	39.25	39.50	-2	9,121	-0.02%
2019/12/02	13	39.43	2	38.85	39.00	11	9,258	0.12%
2019/11/29	1	40.00	2	40.08	39.65	-1	9,350	-0.01%
2019/11/28	1	39.70	0	0.00	39.65	1	9,492	0.01%
2019/11/27	6	40.03	4	40.06	39.90	2	9,802	0.02%
2019/11/26	4	40.09	2	40.35	39.95	2	9,948	0.02%
2019/11/25	13	40.42	13	40.14	40.05	0	10,174	0.00%
2019/11/22	2.1	39.80	1	39.85	39.70	1.1	10,423	0.01%
2019/11/21	3	40.02	1	39.95	40.05	2	10,597	0.02%
2019/11/20	4	40.21	1	40.40	40.15	3	10,987	0.03%
2019/11/19	1	40.65	0	0.00	40.75	1	11,840	0.01%
2019/11/18	22	40.58	10	40.50	40.50	12	12,219	0.10%
2019/11/15	2.1	40.92	4	40.75	40.95	-1.9	12,525	-0.02%
2019/11/14	4	40.10	1	39.95	40.10	3	12,677	0.02%
2019/11/13	1	40.70	0	0.00	40.50	1	12,965	0.01%
2019/11/12	7	40.89	3	40.73	41.05	4	13,248	0.03%
2019/11/11	3.3	40.68	8	40.66	40.40	-4.7	13,830	-0.03%
2019/11/08	2	41.05	5	41.24	41.55	-3	14,430	-0.02%
2019/11/07	5	41.14	16	40.94	41.05	-11	14,941	-0.07%
2019/11/06	5	42.91	2	42.40	42.00	3	15,631	0.02%
2019/11/05	4	42.61	6	42.31	42.75	-2	15,919	-0.01%
2019/11/04	4	41.96	6	42.02	41.75	-2	16,127	-0.01%
2019/11/01	20	40.91	18	41.54	41.55	2	16,260	0.01%
2019/10/31	13	41.98	8	42.03	41.70	5	16,596	0.03%
2019/10/30	3	41.98	4	42.34	42.55	-1	17,041	-0.01%
2019/10/29	11	42.55	4	42.85	41.95	7	17,608	0.04%
2019/10/28	0	0.00	5	43.35	43.10	-5	18,339	-0.03%
2019/10/25	116	43.64	12	43.74	43.35	104	18,774	0.55%	大買/鉅額交易
2019/10/24	10	43.05	15	43.59	44.10	-5	18,821	-0.03%
2019/10/23	21	43.71	19	44.08	43.00	2	19,290	0.01%
2019/10/22	14	43.85	4	43.78	43.70	10	20,332	0.05%
2019/10/21	5	43.04	0	0.00	43.15	5	20,961	0.02%
2019/10/18	0	0.00	8	43.44	43.30	-8	21,070	-0.04%
2019/10/17	3	43.12	0	0.00	43.05	3	21,110	0.01%
2019/10/16	0	0.00	27	43.02	42.75	-27	21,209	-0.13%
2019/10/15	15	42.99	32	43.48	42.65	-17	21,148	-0.08%
2019/10/14	49	43.36	26	43.23	42.90	23	21,185	0.11%
2019/10/09	9	42.71	3	42.32	42.65	6	21,276	0.03%
2019/10/08	6	43.01	4	42.69	42.40	2	21,402	0.01%
2019/10/07	21	43.61	6	43.38	42.45	15	21,383	0.07%
2019/10/04	1	41.80	6	41.87	41.85	-5	20,979	-0.02%
2019/10/03	16	41.16	21	41.79	41.90	-5	21,015	-0.02%
2019/10/02	11	40.59	20	40.76	41.10	-9	21,005	-0.04%
2019/10/01	3	38.88	10	38.96	39.00	-7	21,123	-0.03%
2019/09/27	11.1	38.19	11	37.90	38.00	0.1	21,298	0.00%
2019/09/26	9.2	39.65	1	39.70	39.40	8.2	21,422	0.04%
2019/09/25	14	40.93	0	0.00	40.55	14	21,920	0.06%
2019/09/24	1	41.50	1	41.75	41.10	0	22,596	0.00%
2019/09/23	5	41.52	4	41.61	41.45	1	22,695	0.00%
2019/09/20	4	41.51	3	41.58	41.45	1	22,956	0.00%
2019/09/19	5	40.87	7	41.10	40.80	-2	23,402	-0.01%
2019/09/18	2	40.95	6	41.02	40.85	-4	23,695	-0.02%
2019/09/17	15	41.29	23	41.06	40.70	-8	23,761	-0.03%
2019/09/16	10	42.62	2	42.68	42.55	8	23,913	0.03%
2019/09/12	3	42.80	1	42.75	42.85	2	24,520	0.01%
2019/09/11	6	42.45	6	41.95	42.45	0	25,611	0.00%
2019/09/10	7	42.22	1	42.00	42.00	6	25,918	0.02%
2019/09/09	31	43.32	1	42.65	42.65	30	25,965	0.12%
2019/09/06	2	43.48	14	42.66	43.25	-12	25,997	-0.05%
2019/09/05	34	42.34	9	42.23	42.30	25	25,903	0.10%
2019/09/04	1.1	42.01	54	41.78	42.15	-52.9	25,949	-0.20%
2019/09/03	21	41.62	3	42.27	41.30	18	26,333	0.07%
2019/09/02	9	41.65	6	41.72	42.45	3	26,674	0.01%
2019/08/30	13	42.13	8	42.94	42.20	5	26,552	0.02%
2019/08/29	8	43.12	5	43.25	43.05	3	26,357	0.01%
2019/08/28	43	43.47	31	42.99	42.90	12	26,289	0.05%
2019/08/27	14	44.52	12	43.86	43.70	2	26,151	0.01%
2019/08/26	18	43.83	3	44.03	44.00	15	26,124	0.06%
2019/08/23	6	45.18	24	45.12	44.90	-18	26,066	-0.07%
2019/08/22	32	46.04	38	45.52	44.85	-6	25,859	-0.02%
2019/08/21	8	44.09	30	44.11	44.55	-22	25,391	-0.09%
2019/08/20	23	44.14	27	43.18	42.80	-4	25,310	-0.02%
2019/08/19	27	43.86	18	43.55	43.55	9	25,354	0.04%
2019/08/16	5	43.34	13	43.96	43.45	-8	25,543	-0.03%
2019/08/15	29	43.04	22	42.86	42.90	7	25,530	0.03%
2019/08/14	47	44.64	54	44.38	43.75	-7	25,824	-0.03%
2019/08/13	34	43.50	51	43.40	43.70	-17	25,797	-0.07%
2019/08/12	30	42.99	30	42.85	42.40	0	25,834	0.00%
2019/08/08	60	41.41	74	41.49	42.30	-14	25,657	-0.05%
2019/08/07	32	39.63	44	39.70	39.20	-12	25,226	-0.05%
2019/08/06	19	38.42	72	37.54	39.05	-53	25,345	-0.21%
2019/08/05	29	38.97	17	38.89	38.90	12	25,307	0.05%
2019/08/02	32.2	39.71	27	39.26	39.10	5.2	25,515	0.02%
2019/08/01	23	40.03	43	41.09	40.80	-20	25,667	-0.08%
2019/07/31	47	40.15	41	40.43	40.60	6	25,540	0.02%
2019/07/30	107	42.23	17	41.78	40.95	90	25,754	0.35%	大買/
2019/07/29	35	46.20	83	45.68	45.45	-48	25,319	-0.19%
2019/07/26	21	45.63	15	45.31	45.30	6	25,442	0.02%
2019/07/25	20	46.54	31	46.94	45.70	-11	25,583	-0.04%
2019/07/24	49	44.55	61	45.50	46.90	-12	25,527	-0.05%
2019/07/23	57	43.75	72	43.73	43.20	-15	24,542	-0.06%
2019/07/22	12	40.95	16	41.06	41.40	-4	23,868	-0.02%
2019/07/19	13	40.80	9	40.47	40.25	4	23,885	0.02%
2019/07/18	15	39.96	2	40.05	39.85	13	23,960	0.05%
2019/07/17	0	0.00	20	40.70	40.80	-20	24,172	-0.08%
2019/07/16	15	41.17	5	41.27	41.05	10	24,273	0.04%
2019/07/15	9	41.52	7	41.76	41.90	2	25,003	0.01%
2019/07/12	6	41.82	2	41.05	41.00	4	25,090	0.02%
2019/07/11	6	40.86	12	41.38	41.45	-6	25,498	-0.02%
2019/07/10	14	40.62	14	40.66	40.80	0	25,661	0.00%
2019/07/09	5	39.60	5	39.81	39.90	0	26,240	0.00%
2019/07/08	22	40.01	19	40.17	40.20	3	26,796	0.01%
2019/07/05	39	41.22	21	40.60	40.55	18	26,878	0.07%
2019/07/04	34	41.24	27	41.26	41.15	7	26,671	0.03%
2019/07/03	20	41.25	18	41.07	41.00	2	26,902	0.01%
2019/07/02	43	42.43	34	42.62	42.80	9	26,904	0.03%
2019/07/01	6	41.78	50	41.80	42.25	-44	26,499	-0.17%
2019/06/28	6	38.70	12	38.78	38.45	-6	26,440	-0.02%
2019/06/27	15	38.60	2	38.78	38.50	13	26,382	0.05%
2019/06/26	14	36.80	15	38.03	38.95	-1	26,184	0.00%
2019/06/25	16	38.88	13	38.38	38.10	3	25,692	0.01%
2019/06/24	1	38.05	15	38.50	38.90	-14	25,466	-0.05%
2019/06/21	11	38.91	13.3	38.94	38.00	-2.3	25,449	-0.01%
2019/06/20	66.3	38.33	25	38.72	39.00	41.3	25,223	0.16%
2019/06/19	29	37.74	43	37.35	37.90	-14	25,180	-0.06%
2019/06/18	18	35.98	8	36.30	35.35	10	24,982	0.04%
2019/06/17	0	0.00	2	35.33	35.60	-2	24,647	-0.01%
2019/06/14	28	36.02	23	35.37	35.10	5	24,735	0.02%
2019/06/13	31	35.74	24	35.83	35.95	7	24,689	0.03%
2019/06/12	7	35.59	2	35.50	35.55	5	24,771	0.02%
2019/06/11	68	36.39	107	35.61	36.15	-39	24,897	-0.16%	大賣/
2019/06/10	7	34.97	30	35.28	35.90	-23	24,438	-0.09%
2019/06/06	2	32.05	7	32.44	32.80	-5	24,129	-0.02%
2019/06/05	6	32.78	17	32.98	32.30	-11	24,125	-0.05%
2019/06/04	12	32.73	1	33.10	32.45	11	24,182	0.05%
2019/06/03	16	33.16	14	32.83	32.70	2	24,303	0.01%
2019/05/31	48	33.34	38	33.38	33.60	10	24,420	0.04%
2019/05/30	18	32.58	17	32.74	32.55	1	24,453	0.00%
2019/05/29	13	31.68	16	31.82	32.30	-3	24,765	-0.01%
2019/05/28	49	33.01	28	33.13	32.60	21	25,141	0.08%
2019/05/27	24	31.91	28	31.98	32.50	-4	25,170	-0.02%
2019/05/24	34	33.26	41	33.79	32.20	-7	25,386	-0.03%
2019/05/23	57	32.92	36	33.01	32.95	21	25,066	0.08%
2019/05/22	50	34.72	31	34.56	34.25	19	24,779	0.08%
2019/05/21	21	35.01	30	34.70	35.60	-9	24,518	-0.04%
2019/05/20	51	35.19	49	34.58	34.35	2	24,024	0.01%
2019/05/17	18	37.70	57	38.08	36.00	-39	23,691	-0.16%
2019/05/16	35	40.87	55	40.02	39.70	-20	23,149	-0.09%
2019/05/15	45	42.46	24	42.02	41.95	21	22,880	0.09%
2019/05/14	24	40.54	42	41.67	42.50	-18	22,821	-0.08%
2019/05/13	37.1	40.75	57	40.57	40.10	-20	22,711	-0.09%
2019/05/10	61	40.41	48.1	40.55	40.80	13	22,735	0.06%
2019/05/09	18	42.11	11	40.09	40.00	7	22,433	0.03%
2019/05/08	41	43.07	23	42.69	42.65	18	21,888	0.08%
2019/05/07	127	45.01	54	44.01	42.85	73	21,520	0.34%	大買/
2019/05/06	39	43.85	37	44.16	44.40	2	20,771	0.01%
2019/05/03	9	44.29	83	44.65	44.05	-74	20,311	-0.36%
2019/05/02	51	42.64	65	42.78	42.85	-14	19,694	-0.07%
2019/04/30	57	41.10	63	41.65	42.80	-6	19,425	-0.03%
2019/04/29	18	39.39	31	39.84	40.00	-13	18,879	-0.07%
2019/04/26	24	40.19	18	40.21	39.80	6	18,621	0.03%
2019/04/25	18	40.14	25	40.54	41.20	-7	18,384	-0.04%
2019/04/24	20	41.16	12	41.16	40.70	8	18,213	0.04%
2019/04/23	35	40.25	37	40.10	40.30	-2	17,968	-0.01%
2019/04/22	20	41.97	16	41.49	41.75	4	17,814	0.02%
2019/04/19	101	43.48	63	43.09	42.00	38	17,647	0.22%	大買/
2019/04/18	55	43.07	27	42.74	42.80	28	16,714	0.17%
2019/04/17	27	43.29	32	43.54	43.25	-5	16,338	-0.03%
2019/04/16	67	41.70	32	41.38	41.50	35	15,775	0.22%
2019/04/15	99	41.85	48	42.09	42.90	51	15,316	0.33%
2019/04/12	24	38.85	35	39.49	39.15	-11	14,558	-0.08%
2019/04/11	11	37.06	40	37.15	37.00	-29	13,796	-0.21%
2019/04/10	11	36.10	35	35.67	35.80	-24	13,578	-0.18%
2019/04/09	46	36.81	43	36.83	36.00	3	13,459	0.02%
2019/04/08	43	37.09	30	37.20	36.70	13	13,052	0.10%
2019/04/03	4	35.90	15	36.17	35.70	-11	12,792	-0.09%
2019/04/02	29	36.11	41	36.51	35.50	-12	12,819	-0.09%
2019/04/01	0	0.00	2	34.80	34.95	-2	12,422	-0.02%
2019/03/29	22	34.31	1	34.40	34.20	21	12,350	0.17%
2019/03/28	28	34.17	28	34.04	34.55	0	12,263	0.00%
2019/03/27	6	34.89	15	34.70	34.65	-9	12,117	-0.07%
2019/03/26	18	35.15	31	34.75	34.40	-13	12,030	-0.11%
2019/03/25	54	35.45	70	35.22	35.20	-16	11,929	-0.13%
2019/03/22	68	35.92	46	35.85	35.20	22	11,773	0.19%
2019/03/21	53	34.94	96.6	34.87	36.45	-43.6	11,187	-0.39%
2019/03/20	11	33.00	11	33.10	33.15	0	10,221	0.00%
2019/03/19	6	33.15	75	33.34	32.60	-69	10,131	-0.68%
2019/03/18	3	32.43	2	32.30	32.80	1	9,959	0.01%
2019/03/15	9	32.44	14	32.55	32.00	-5	9,958	-0.05%
2019/03/14	3	33.58	26	33.85	33.35	-23	9,769	-0.24%
2019/03/13	20	32.53	21	32.56	32.90	-1	9,497	-0.01%
2019/03/12	31	32.73	0	0.00	32.35	31	9,430	0.33%
2019/03/11	1	31.80	9	32.23	32.75	-8	9,247	-0.09%
2019/03/08	11	32.28	5	32.45	32.40	6	9,305	0.06%
2019/03/07	19	32.42	0	0.00	31.70	19	9,212	0.21%
2019/03/06	7	32.54	15	32.79	32.55	-8	9,038	-0.09%
2019/03/05	38	33.24	45	32.96	32.50	-7	8,940	-0.08%
2019/03/04	32	34.57	30	34.71	34.60	2	8,668	0.02%
2019/02/27	29.1	33.19	39	33.44	33.65	-10	8,208	-0.12%
2019/02/26	9	32.75	31	32.82	32.65	-22	7,623	-0.29%
2019/02/25	18	31.74	30	31.79	32.60	-12	7,160	-0.17%
2019/02/22	1	29.65	4	29.66	29.65	-3	6,641	-0.05%
2019/02/21	6	29.95	1	29.35	29.50	5	6,597	0.08%
2019/02/20	8	30.10	14	29.90	29.85	-6	6,526	-0.09%
2019/02/19	0	0.00	1	29.85	30.10	-1	6,514	-0.02%
2019/02/18	5	30.00	17	30.07	30.35	-12	6,402	-0.19%
2019/02/15	1	29.30	1	29.10	28.95	0	6,161	0.00%
2019/02/14	2	28.83	5	28.82	28.70	-3	6,005	-0.05%
2019/02/13	6	28.87	26	28.87	29.10	-20	5,835	-0.34%
2019/02/12	7	27.87	12	27.59	27.70	-5	5,516	-0.09%
2019/02/11	5	26.05	32	26.43	26.95	-27	5,120	-0.53%
2019/01/30	10	25.43	8	25.27	25.05	2	4,825	0.04%
2019/01/28	5	24.92	0	0.00	24.80	5	4,675	0.11%
2019/01/25	2	25.13	0	0.00	25.05	2	4,631	0.04%
2019/01/24	1	25.35	0	0.00	25.40	1	4,551	0.02%
2019/01/22	6	25.99	2	25.20	25.20	4	4,570	0.09%
2019/01/18	2	25.40	2	25.35	25.45	0	4,385	0.00%
2019/01/17	2	25.55	0	0.00	25.50	2	4,385	0.05%
2019/01/16	6	25.82	1	25.55	25.55	5	4,362	0.12%
2019/01/15	7	25.97	0	0.00	25.70	7	4,331	0.16%
2019/01/14	5	26.68	13	26.88	26.20	-8	4,274	-0.19%
2019/01/11	1	26.00	7	26.19	26.40	-6	4,041	-0.15%
2019/01/10	0	0.00	1	25.60	25.75	-1	3,931	-0.03%
2019/01/09	2	25.50	0	0.00	25.60	2	3,900	0.05%
2019/01/08	10	25.58	14	25.27	25.75	-4	3,825	-0.10%
2019/01/07	1	24.65	2	24.93	25.10	-1	3,713	-0.03%
2019/01/04	1	24.10	15	24.26	24.20	-14	3,713	-0.38%
2019/01/03	10	25.35	0.5	25.15	24.95	9.6	3,699	0.26%
2019/01/02	9	25.56	5	25.90	25.65	4	3,744	0.11%
2018/12/28	0	0.00	1	25.00	25.25	-1	3,649	-0.03%
2018/12/27	1	25.10	1	25.20	24.75	0	3,635	0.00%
2018/12/26	4	25.00	0	0.00	24.65	4	3,569	0.11%
2018/12/25	15	25.77	8	26.06	25.50	7	3,481	0.20%
2018/12/24	20	26.10	60	26.04	26.30	-40	3,306	-1.21%
2018/12/21	3	23.93	3	24.13	24.10	0	3,010	0.00%
2018/12/20	3	24.15	0	0.00	23.45	3	3,039	0.10%
2018/12/19	1	24.65	1	24.85	24.25	0	3,053	0.00%
2018/12/18	9	24.29	1	24.70	24.30	8	3,002	0.27%
2018/12/17	17	25.09	0	0.00	24.75	17	2,934	0.58%
2018/12/14	2	23.88	8	24.58	25.10	-6	2,794	-0.21%
2018/12/13	5	24.38	2	24.48	24.20	3	2,719	0.11%
2018/12/11	3	24.25	18	24.27	24.10	-15	2,677	-0.56%
2018/12/10	5	24.16	3	24.32	24.55	2	2,628	0.08%
2018/12/07	2.1	23.89	5	24.20	24.40	-3	2,518	-0.12%
2018/12/06	7	23.48	6	23.87	23.35	1	2,449	0.04%
2018/12/05	4	24.08	7	24.39	24.50	-3	2,391	-0.13%
2018/12/04	3	24.35	4	24.54	24.35	-1	2,368	-0.04%
2018/12/03	10.1	24.89	9	24.91	24.90	1.1	2,341	0.05%
2018/11/30	12.1	22.89	14	23.04	23.25	-2	2,190	-0.09%
2018/11/29	3.3	22.67	1	22.70	22.65	2.3	2,087	0.11%
2018/11/28	3	22.30	6	22.70	22.50	-3	2,059	-0.15%
2018/11/27	1	21.85	0	0.00	22.05	1	2,185	0.05%
2018/11/23	3	21.38	0	0.00	21.25	3	2,359	0.13%
2018/11/22	2	21.75	0	0.00	21.60	2	2,481	0.08%
2018/11/21	3	21.65	2	22.00	21.85	1	2,486	0.04%
2018/11/20	1	21.95	0	0.00	22.00	1	2,474	0.04%
2018/11/19	4	22.21	10	22.58	22.80	-6	2,428	-0.25%
2018/11/16	6	21.71	5	22.21	21.90	1	2,370	0.04%
2018/11/08	1	21.65	0	0.00	21.30	1	2,341	0.04%
2018/11/07	2	21.25	0	0.00	21.40	2	2,353	0.08%
2018/11/02	10	21.80	10	21.45	21.40	0	2,549	0.00%
2018/10/26	3	20.15	1	20.25	20.25	2	2,516	0.08%
2018/10/25	2	20.10	0	0.00	20.00	2	2,613	0.08%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/19	10	21.30	0	0.00	21.20	10	2,714	0.37%
2018/10/18	3	21.93	0	0.00	22.10	3	2,710	0.11%
2018/10/16	3	22.08	0	0.00	22.15	3	2,697	0.11%
2018/10/15	5	22.23	0	0.00	22.00	5	2,695	0.19%
2018/10/12	4	22.15	1	22.45	22.45	3	2,691	0.11%
2018/10/11	3	22.95	0	0.00	22.95	3	2,724	0.11%
2018/10/09	5	25.48	0	0.00	25.45	5	2,708	0.18%
2018/10/08	2	26.00	0	0.00	26.15	2	2,631	0.08%
2018/10/05	1	27.00	0	0.00	26.50	1	2,617	0.04%
2018/10/03	2	27.60	0	0.00	27.55	2	2,591	0.08%
2018/10/02	1	27.90	0	0.00	27.95	1	2,632	0.04%
2018/10/01	0	0.00	3	27.83	28.05	-3	2,591	-0.12%
2018/09/27	3	26.70	0	0.00	26.75	3	2,543	0.12%
2018/09/14	1	28.30	0	0.00	28.40	1	2,452	0.04%
2018/09/13	0	0.00	1	28.10	28.20	-1	2,454	-0.04%
2018/09/10	1	27.10	5	27.22	27.05	-4	2,687	-0.15%
2018/09/07	4	27.74	0	0.00	27.70	4	2,691	0.15%
2018/09/04	2	28.73	1	28.70	28.85	1	2,835	0.04%
2018/09/03	54	29.34	48	29.51	28.60	6	2,875	0.21%
2018/08/31	29	28.77	26	29.05	29.25	3	2,797	0.11%
2018/08/30	2	28.45	0	0.00	28.60	2	2,678	0.07%
2018/08/29	0	0.00	1	28.30	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	3	28.02	28.00	-3	2,668	-0.11%
2018/08/24	2	26.88	0	0.00	27.00	2	3,136	0.06%
2018/08/17	2	27.58	1	27.50	27.45	1	3,245	0.03%
2018/08/16	30	26.73	23	27.10	27.10	7	3,218	0.22%
2018/08/15	1	27.10	0	0.00	27.00	1	3,210	0.03%
2018/08/14	0	0.00	3	27.60	27.55	-3	3,246	-0.09%
2018/08/13	2	28.38	0	0.00	27.70	2	3,268	0.06%
2018/08/10	3	28.97	2	29.15	29.15	1	3,206	0.03%
2018/08/08	1	29.15	0	0.00	29.15	1	3,105	0.03%
2018/08/02	7	28.93	0	0.00	28.55	7	3,210	0.22%
2018/08/01	31	29.40	2	29.35	29.30	29	3,200	0.91%
2018/07/27	2	29.10	2	29.23	29.00	0	3,150	0.00%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/18	3	28.10	0	0.00	28.25	3	3,068	0.10%
2018/07/11	0	0.00	1	27.35	27.25	-1	3,014	-0.03%
2018/07/10	3	27.73	0	0.00	27.70	3	3,014	0.10%
2018/07/06	0	0.00	1	26.90	27.00	-1	2,981	-0.03%
2018/07/05	0	0.00	0.1	27.45	27.40	-0.1	2,965	0.00%
2018/07/03	2	28.25	0	0.00	27.60	2	2,968	0.07%
2018/07/02	1	28.55	1	28.55	28.40	0	2,960	0.00%
2018/06/29	2	28.65	0	0.00	28.65	2	2,968	0.07%
2018/06/27	1	28.95	0	0.00	28.65	1	3,023	0.03%
2018/06/22	1	29.75	1	29.90	29.80	0	2,994	0.00%
2018/06/21	10	29.45	1	29.45	30.35	9	2,983	0.30%
2018/06/20	3	29.85	0	0.00	29.60	3	2,984	0.10%
2018/06/15	41	30.86	44	30.77	30.65	-3	2,881	-0.10%
2018/06/13	9	30.80	0	0.00	30.50	9	2,885	0.31%
2018/06/12	2	31.10	3	31.78	31.35	-1	2,876	-0.03%
2018/06/11	1	31.05	5	31.15	31.20	-4	2,812	-0.14%
2018/06/08	11.1	32.22	16	31.69	31.65	-5	2,811	-0.18%
2018/06/07	1	31.20	1	31.05	31.35	0	2,678	0.00%
2018/06/06	0	0.00	3	31.40	31.40	-3	2,640	-0.11%
2018/06/05	2	31.20	1	31.15	31.20	1	2,628	0.04%
2018/06/04	21	31.89	86	32.00	31.65	-65	2,549	-2.55%
2018/06/01	2	30.63	5	30.22	30.30	-3	2,257	-0.13%
2018/05/31	2	28.83	0	0.00	28.85	2	2,139	0.09%
2018/05/25	2	29.50	2	29.60	29.50	0	2,242	0.00%
2018/05/24	1	29.00	12	29.01	29.10	-11	2,234	-0.49%
2018/05/21	0	0.00	5	29.00	29.15	-5	2,324	-0.22%
2018/05/17	2	28.15	0	0.00	28.20	2	2,331	0.09%
2018/05/14	1	27.70	0	0.00	27.95	1	2,503	0.04%
2018/05/11	0	0.00	71	28.00	27.75	-71	2,518	-2.82%
2018/05/10	3	28.60	1	28.95	28.50	2	2,502	0.08%
2018/05/08	1	28.40	0	0.00	28.20	1	2,506	0.04%
2018/05/07	0	0.00	5	27.75	28.00	-5	2,537	-0.20%
2018/04/26	5	26.40	0	0.00	26.10	5	2,923	0.17%
2018/04/25	2	26.70	0	0.00	26.80	2	2,926	0.07%
2018/04/18	1	27.50	0	0.00	27.35	1	3,051	0.03%
2018/04/13	0	0.00	1	28.80	28.70	-1	3,268	-0.03%
2018/04/12	6	28.50	0	0.00	28.60	6	3,375	0.18%
2018/04/10	39	28.97	0	0.00	28.90	39	3,501	1.11%
2018/04/03	2	28.95	1	29.10	29.00	1	3,846	0.03%
2018/04/02	5	29.50	1	29.60	29.30	4	4,074	0.10%
2018/03/31	44	29.73	0	0.00	29.60	44	4,185	1.05%
2018/03/30	19	29.93	52	30.48	29.90	-33	4,279	-0.77%
2018/03/29	20	29.18	0	0.00	29.10	20	4,356	0.46%
2018/03/28	10	29.10	1	29.10	29.00	9	4,469	0.20%
2018/03/27	1	29.45	0	0.00	29.45	1	4,517	0.02%
2018/03/26	10	28.80	1	28.95	29.10	9	4,586	0.20%
2018/03/23	14	29.10	21.1	29.34	29.00	-7.1	4,671	-0.15%
2018/03/22	5	30.79	4	30.96	30.30	1	4,828	0.02%
2018/03/21	2	30.75	1	30.60	30.50	1	4,818	0.02%
2018/03/19	4	30.35	1	30.15	30.35	3	5,214	0.06%
2018/03/16	1	31.00	1	30.50	30.25	0	5,265	0.00%
2018/03/15	0	0.00	5	30.71	30.80	-5	5,355	-0.09%
2018/03/14	1.1	30.69	1	30.85	30.70	0.1	5,500	0.00%
2018/03/13	1	30.45	74	30.49	30.20	-73	5,568	-1.31%
2018/03/09	7	30.09	1	30.15	29.80	6	5,995	0.10%
2018/03/08	20	29.50	0	0.00	29.70	20	6,287	0.32%
2018/03/07	2	29.88	0	0.00	29.50	2	6,570	0.03%
2018/03/06	34	29.65	1	29.85	29.90	33	7,139	0.46%
2018/03/05	20	29.65	0	0.00	29.50	20	7,613	0.26%
2018/03/02	0	0.00	51	29.50	29.70	-51	8,532	-0.60%
2018/02/27	1	30.00	1	30.30	29.55	0	9,780	0.00%
2018/02/26	3	29.25	0	0.00	29.25	3	10,582	0.03%
2018/02/23	2	29.85	1	29.50	29.70	1	11,142	0.01%
2018/02/22	10	28.15	0	0.00	28.15	10	11,083	0.09%
2018/02/21	59	27.84	0	0.00	28.10	59	11,123	0.53%
2018/02/12	3	27.00	0	0.00	26.90	3	11,121	0.03%
2018/02/09	0	0.00	3	26.43	26.60	-3	11,170	-0.03%
2018/02/07	1	28.00	20	28.20	27.65	-19	11,184	-0.17%
2018/02/06	35	27.95	4	28.49	27.00	31	11,193	0.28%
2018/02/05	2	29.65	0	0.00	29.85	2	11,112	0.02%
2018/01/31	2	30.60	2	30.90	30.95	0	11,212	0.00%
2018/01/30	3	30.35	0	0.00	30.20	3	11,213	0.03%
2018/01/29	0	0.00	2	30.88	30.90	-2	11,289	-0.02%
2018/01/26	2	32.10	1	31.70	31.60	1	11,299	0.01%
2018/01/25	3	31.70	4	31.19	31.00	-1	11,107	-0.01%
2018/01/24	2	30.75	1	30.75	30.85	1	11,031	0.01%
2018/01/23	0	0.00	2	30.78	30.65	-2	11,045	-0.02%
2018/01/22	1	30.35	0	0.00	30.25	1	11,088	0.01%
2018/01/19	2	30.45	0	0.00	30.30	2	11,475	0.02%
2018/01/18	3	30.45	0	0.00	30.30	3	11,552	0.03%
2018/01/17	0	0.00	7	30.67	30.60	-7	11,573	-0.06%
2018/01/16	1	30.95	0	0.00	30.95	1	11,591	0.01%
2018/01/15	1	30.85	1	30.90	31.00	0	11,592	0.00%
2018/01/12	4	30.63	0	0.00	30.65	4	11,600	0.03%
2018/01/11	3	29.80	1	29.70	29.90	2	11,760	0.02%
2018/01/10	1	30.30	1	30.30	30.20	0	11,766	0.00%
2018/01/09	1	31.30	0	0.00	31.30	1	11,798	0.01%
2018/01/08	14	31.30	9	31.67	31.00	5	11,802	0.04%
2018/01/05	1	32.60	1	32.45	32.30	0	11,729	0.00%
2018/01/04	2	32.53	5	32.20	32.20	-3	11,692	-0.03%
2018/01/03	47	33.67	23	33.14	32.55	24	11,661	0.21%
2018/01/02	2	32.60	12	33.13	33.50	-10	11,490	-0.09%