嘉晶 (3016)-國泰-板橋券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	50.15	0	0.00	51.80	2	381	0.52%
2024/11/20	3.1	51.80	2.2	52.13	51.60	0.9	383	0.23%
2024/11/19	1	53.00	0	0.00	53.00	1	397	0.25%
2024/11/18	0.1	53.00	0	0.00	53.00	0.1	406	0.02%
2024/11/14	1.1	54.01	0	0.00	53.80	1.1	427	0.25%
2024/11/12	0.2	55.57	0	0.00	55.20	0.2	431	0.04%
2024/11/08	0	56.50	0.4	56.11	56.00	-0.4	439	-0.10%
2024/11/07	1	57.10	0	0.00	56.90	1	445	0.22%
2024/11/06	0.1	56.02	1	56.30	55.80	-0.9	447	-0.21%
2024/11/05	0	57.60	0	0.00	55.70	0	455	0.00%
2024/11/04	0.1	56.70	0	0.00	56.40	0.1	477	0.02%
2024/11/01	0	0.00	2	57.40	57.80	-2	499	-0.40%
2024/10/30	0.2	56.80	0	0.00	56.70	0.2	513	0.04%
2024/10/28	0	0.00	12	58.19	58.50	-12	536	-2.24%
2024/10/25	0	59.50	0	0.00	59.60	0	543	0.00%
2024/10/23	2	59.80	0	0.00	59.60	2	570	0.35%
2024/10/22	0	0.00	1.3	60.56	60.60	-1.3	582	-0.22%
2024/10/21	0	0.00	0.1	60.20	60.40	-0.1	606	-0.02%
2024/10/18	0.1	58.90	30.3	58.03	58.20	-30.2	627	-4.82%
2024/10/17	0.1	58.70	0	0.00	58.60	0.1	647	0.02%
2024/10/15	0.2	60.30	0	0.00	59.10	0.2	703	0.02%
2024/10/14	0	0.00	1.1	57.59	57.70	-1.1	718	-0.15%
2024/10/08	0	58.10	1	58.20	58.00	-1	868	-0.11%
2024/10/07	0	58.80	0	0.00	59.00	0	898	0.00%
2024/10/01	2	59.60	0	0.00	59.90	2	1,039	0.19%
2024/09/27	0	0.00	0.1	60.60	60.90	-0.1	1,214	-0.01%
2024/09/20	38	60.26	0	0.00	60.50	38	1,234	3.08%
2024/09/19	2	59.30	0	0.00	59.30	2	1,242	0.16%
2024/09/18	0	58.90	0	0.00	58.60	0	1,273	0.00%
2024/09/12	0	0.00	1.2	57.81	58.20	-1.2	1,339	-0.09%
2024/09/11	0	0.00	5.1	56.75	56.60	-5.1	1,367	-0.37%
2024/09/10	3	56.57	0.3	57.00	55.60	2.8	1,388	0.20%
2024/09/09	0	0.00	0.1	56.45	56.40	-0.1	1,463	-0.01%
2024/09/06	0	0.00	1	56.80	56.60	-1	1,468	-0.07%
2024/09/05	1	56.40	0.1	55.80	55.30	0.9	1,483	0.06%
2024/09/04	1.2	55.88	2.5	56.50	55.50	-1.3	1,488	-0.09%
2024/09/03	1.5	59.47	0	0.00	59.10	1.5	1,502	0.10%
2024/08/30	1	60.90	3	61.17	60.80	-2	1,504	-0.13%
2024/08/29	0	61.30	1	61.20	61.20	-1	1,504	-0.07%
2024/08/28	1	61.40	1	62.20	61.40	0	1,508	0.00%
2024/08/27	4.4	61.60	3	61.00	61.70	1.4	1,518	0.09%
2024/08/23	0	0.00	1	60.90	60.80	-1	1,526	-0.07%
2024/08/22	0	0.00	4	61.05	60.50	-4	1,557	-0.26%
2024/08/21	7	60.89	0.3	61.01	61.00	6.7	1,559	0.43%
2024/08/16	0	0.00	1	57.80	57.80	-1	1,535	-0.07%
2024/08/15	0	0.00	0.1	57.40	57.00	-0.1	1,535	-0.01%
2024/08/14	0	0.00	2	57.85	57.60	-2	1,558	-0.13%
2024/08/12	1	57.50	1	57.70	57.30	0	1,568	0.00%
2024/08/09	3.1	56.86	0	0.00	56.20	3.1	1,563	0.20%
2024/08/08	1	55.70	0.2	55.80	56.00	0.8	1,562	0.05%
2024/08/07	1.2	56.84	1	55.30	56.90	0.2	1,561	0.01%
2024/08/06	3.1	53.32	0.1	55.00	54.40	3	1,556	0.19%
2024/08/05	1.6	56.06	3	56.60	55.90	-1.4	1,536	-0.09%
2024/08/02	1.1	63.51	10.4	63.57	62.10	-9.3	1,513	-0.62%
2024/08/01	2	65.70	1	65.10	65.70	1	1,501	0.07%
2024/07/31	3.1	64.45	2	65.70	64.10	1.1	1,492	0.08%
2024/07/30	1	63.39	1.2	62.18	63.60	-0.2	1,481	-0.01%
2024/07/29	1	62.40	0	0.00	62.30	1	1,476	0.07%
2024/07/23	0.4	63.73	0	0.00	63.70	0.4	1,468	0.03%
2024/07/22	2.2	63.18	3.1	62.18	62.10	-0.9	1,462	-0.06%
2024/07/19	0.2	66.70	5.4	65.16	65.00	-5.3	1,465	-0.36%
2024/07/18	5	68.92	10.1	68.99	68.90	-5	1,444	-0.35%
2024/07/17	6	69.12	1.3	69.01	68.70	4.7	1,430	0.33%
2024/07/16	7.1	71.80	6	71.15	69.30	1.1	1,420	0.08%
2024/07/15	5.5	70.42	37.4	70.26	70.80	-31.9	1,408	-2.26%
2024/07/12	11.1	71.08	16.1	71.75	70.50	-5	1,492	-0.33%
2024/07/11	16	71.32	16	71.68	71.50	0	1,477	0.00%
2024/07/10	4.1	67.48	1	67.40	67.30	3.1	1,392	0.22%
2024/07/08	10.7	68.90	2.4	69.71	68.30	8.3	1,383	0.60%
2024/07/05	33.7	70.39	26.1	70.68	71.70	7.6	1,360	0.56%
2024/07/04	13.3	69.04	6	68.58	67.60	7.3	1,314	0.56%
2024/07/03	30.5	67.26	13	67.15	67.30	17.5	1,242	1.41%
2024/07/02	1	63.20	0	0.00	62.60	1	1,154	0.09%
2024/07/01	1	64.40	1	64.80	63.50	0	1,157	0.00%
2024/06/28	0.3	63.60	5	63.22	64.10	-4.7	1,174	-0.40%
2024/06/27	1.1	62.67	0	0.00	62.60	1.1	1,252	0.09%
2024/06/26	1.1	64.41	1	64.90	63.50	0.1	1,260	0.00%
2024/06/25	1.1	62.28	1	63.40	63.60	0.1	1,287	0.01%
2024/06/24	4.2	65.18	60.3	65.15	64.00	-56.1	1,277	-4.39%
2024/06/21	1.1	66.51	1	67.40	67.00	0.1	1,256	0.00%
2024/06/20	14.5	68.30	11	68.30	68.00	3.5	1,247	0.28%
2024/06/19	7	67.84	6	66.82	66.80	1	1,265	0.08%
2024/06/18	55.1	68.36	19.2	68.02	68.00	35.9	1,255	2.86%
2024/06/17	3.6	67.04	8.9	66.95	66.80	-5.3	1,227	-0.43%
2024/06/14	12.6	66.38	20.6	67.15	67.80	-8	1,216	-0.66%
2024/06/13	3.2	63.91	1.7	63.51	63.80	1.5	1,145	0.13%
2024/06/12	3	63.70	2.1	63.93	63.70	0.9	1,158	0.08%
2024/06/11	1	62.70	1	61.50	61.60	0	1,163	0.00%
2024/06/07	0.2	63.25	0.4	63.47	63.80	-0.1	1,220	-0.01%
2024/06/06	0	0.00	1	61.00	60.40	-1	1,441	-0.07%
2024/06/04	0	0.00	0	62.01	61.40	0	1,609	0.00%
2024/06/03	1	62.70	1	61.90	61.70	0	1,617	0.00%
2024/05/31	7	63.23	6	62.65	62.30	1	1,623	0.06%
2024/05/30	0.2	62.73	2	62.50	62.50	-1.9	1,617	-0.11%
2024/05/29	9.3	63.08	1.2	63.08	62.80	8.1	1,614	0.50%
2024/05/28	2.1	63.29	10.7	63.14	63.40	-8.6	1,602	-0.54%
2024/05/27	0	0.00	1	59.40	60.60	-1	1,568	-0.06%
2024/05/24	1	59.10	2	58.80	58.80	-1	1,567	-0.06%
2024/05/23	1.1	60.22	1	60.20	59.40	0.1	1,566	0.00%
2024/05/22	2.2	61.61	0	0.00	61.70	2.2	1,560	0.14%
2024/05/21	4.3	62.17	0	0.00	61.30	4.3	1,563	0.27%
2024/05/20	3.3	62.58	3.1	62.88	62.20	0.2	1,560	0.01%
2024/05/17	0	0.00	1	61.20	61.30	-1	1,539	-0.06%
2024/05/16	0	0.00	0	60.30	60.80	0	1,536	0.00%
2024/05/15	0	0.00	5	60.42	60.20	-5	1,534	-0.33%
2024/05/13	0	0.00	3	59.20	59.30	-3	1,537	-0.20%
2024/05/10	0	59.20	0	0.00	59.90	0	1,538	0.00%
2024/05/09	0.1	59.50	18	59.53	59.00	-18	1,540	-1.17%
2024/05/08	0.2	60.20	0	0.00	60.30	0.2	1,537	0.01%
2024/05/06	1	61.50	0	0.00	60.40	1	1,532	0.07%
2024/05/03	0.1	61.89	2.1	60.61	60.30	-2	1,526	-0.13%
2024/04/30	15	61.82	2	62.00	62.00	13	1,521	0.85%
2024/04/29	0	0.00	4.2	62.14	62.40	-4.2	1,511	-0.28%
2024/04/26	3	61.83	6	61.25	61.50	-3	1,497	-0.20%
2024/04/25	4.5	61.76	3	60.93	61.60	1.5	1,489	0.10%
2024/04/23	0	59.10	0	0.00	60.00	0	1,455	0.00%
2024/04/22	2	59.80	4	59.18	59.40	-2	1,453	-0.14%
2024/04/19	2.1	58.28	1	59.20	58.60	1.1	1,439	0.08%
2024/04/18	19	63.17	12	62.01	61.20	7	1,414	0.50%
2024/04/17	1	62.00	3	62.33	62.40	-2	1,307	-0.15%
2024/04/16	1	56.80	4	57.43	56.80	-3	1,282	-0.23%
2024/04/15	2.4	59.11	1	59.10	58.90	1.4	1,270	0.11%
2024/04/11	4	62.55	6	61.38	60.80	-2	1,237	-0.16%
2024/04/10	15	62.09	11.1	62.16	61.20	3.9	1,215	0.32%
2024/04/09	0	0.00	5	59.32	60.10	-5	1,174	-0.43%
2024/04/08	0	0.00	1	59.80	59.50	-1	1,171	-0.09%
2024/04/03	7	61.06	6	61.03	60.80	1	1,164	0.09%
2024/04/02	1	60.80	3	61.37	61.60	-2	1,155	-0.17%
2024/04/01	11.3	61.85	43.5	62.10	61.50	-32.2	1,133	-2.84%
2024/03/29	3.1	60.02	7	60.00	59.60	-3.9	1,052	-0.37%
2024/03/28	3.3	59.38	7.1	59.99	59.30	-3.9	1,038	-0.37%
2024/03/27	2	57.80	1	57.70	57.50	1	1,006	0.10%
2024/03/26	3.4	57.50	3	57.90	57.00	0.4	1,004	0.04%
2024/03/25	2	58.85	0	0.00	58.80	2	999	0.20%
2024/03/22	9	59.97	11	60.41	59.10	-2.1	999	-0.21%
2024/03/21	0	0.00	1	57.80	57.70	-1	973	-0.10%
2024/03/20	1.1	57.38	0	0.00	56.60	1.1	993	0.11%
2024/03/19	5.1	57.95	2	58.00	57.50	3.1	989	0.32%
2024/03/18	1.1	56.72	2.1	57.14	56.70	-1	975	-0.10%
2024/03/15	4	58.20	4.3	57.81	58.00	-0.3	972	-0.03%
2024/03/14	6	59.78	23.5	58.57	60.10	-17.5	949	-1.84%
2024/03/13	25	60.66	7	61.57	60.00	18	922	1.95%
2024/03/12	38.5	61.13	24	61.26	61.70	14.5	861	1.68%
2024/03/11	30	60.00	33	61.64	61.90	-3	617	-0.49%
2024/03/08	6	54.43	4.2	55.24	56.30	1.8	509	0.36%
2024/03/07	1.1	51.43	0	0.00	51.20	1.1	451	0.23%
2024/03/06	2	52.70	5	52.90	52.10	-3	454	-0.66%
2024/03/05	0.1	53.60	1	53.50	53.50	-1	459	-0.21%
2024/03/04	1.1	54.28	0.2	54.25	54.20	0.9	461	0.19%
2024/03/01	0.2	55.61	0	0.00	53.80	0.2	459	0.05%
2024/02/29	1	54.00	0	0.00	54.20	1	462	0.22%
2024/02/27	0.1	53.68	1.2	54.33	54.10	-1.1	462	-0.25%
2024/02/26	0.2	54.00	24	54.00	54.80	-23.8	461	-5.15%
2024/02/23	1.1	54.87	1	54.50	54.00	0.1	461	0.02%
2024/02/21	0	0.00	1	54.80	54.90	-1	469	-0.21%
2024/02/20	1	55.70	1	54.60	54.80	0	471	0.00%
2024/02/19	1	55.51	0	0.00	55.70	1	466	0.22%
2024/02/16	1	55.10	0	55.20	55.50	1	467	0.21%
2024/02/15	0	54.60	0	0.00	55.00	0	464	0.00%
2024/02/05	5	54.10	0	0.00	54.40	5	459	1.09%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	0	0.00	1	55.60	55.60	-1	450	-0.22%
2024/01/31	0.1	56.80	50	56.40	56.30	-50	446	-11.18%
2024/01/30	0	0.00	2	56.80	56.70	-2	447	-0.45%
2024/01/29	0.2	57.57	0	0.00	57.10	0.2	450	0.03%
2024/01/26	0	0.00	0.3	57.00	57.20	-0.3	454	-0.06%
2024/01/24	1	57.60	1	57.70	57.70	0	502	0.00%
2024/01/23	5	57.70	0	0.00	57.60	5	503	0.99%
2024/01/22	0	0.00	1	57.70	57.90	-1	503	-0.20%
2024/01/19	0.1	56.60	0.3	56.60	56.80	-0.3	503	-0.05%
2024/01/18	0.1	56.60	0	0.00	56.60	0.1	503	0.01%
2024/01/17	4.4	56.40	0.1	56.50	56.60	4.3	505	0.84%
2024/01/16	0.1	57.46	1	57.40	57.10	-0.9	501	-0.19%
2024/01/10	4	58.03	2	58.30	57.90	2	507	0.39%
2024/01/09	3.2	59.44	0	0.00	59.10	3.2	505	0.63%
2024/01/04	4	59.58	7	59.94	59.60	-3	504	-0.60%
2024/01/03	5	60.60	0	0.00	60.40	5	505	0.99%
2024/01/02	0.3	61.73	0	0.00	61.30	0.3	500	0.06%
2023/12/29	3	61.80	0	0.00	61.80	3	498	0.60%
2023/12/28	0.1	62.80	0	0.00	62.50	0.1	497	0.02%
2023/12/27	1.2	63.40	3.1	63.04	63.00	-1.9	496	-0.38%
2023/12/26	1	62.60	0	63.00	63.00	1	496	0.20%
2023/12/22	5.1	62.10	3.7	62.16	62.10	1.4	500	0.27%
2023/12/21	0.1	62.50	0	0.00	62.10	0.1	504	0.02%
2023/12/20	0.2	62.85	0	0.00	62.50	0.2	501	0.04%
2023/12/19	6	63.48	3	64.97	63.30	3	504	0.59%
2023/12/18	8	64.28	3	64.42	64.00	5	501	1.00%
2023/12/15	3	64.84	3.5	64.49	64.50	-0.5	478	-0.10%
2023/12/14	1	62.79	0	0.00	62.80	1	452	0.23%
2023/12/13	0.1	62.20	8	62.30	62.00	-7.9	453	-1.75%
2023/12/12	2.1	63.25	0	0.00	63.00	2.1	451	0.46%
2023/12/11	0.1	62.70	0	0.00	62.50	0.1	448	0.01%
2023/12/08	0	0.00	2	62.05	62.00	-2	450	-0.44%
2023/12/07	0.1	62.80	1	62.80	61.90	-0.9	448	-0.20%
2023/12/05	0	63.80	0	0.00	63.60	0	446	0.00%
2023/12/04	1	63.61	0	0.00	63.50	1	449	0.23%
2023/12/01	1	64.51	1	64.40	64.40	0	445	0.00%
2023/11/30	0	65.00	0	0.00	65.30	0	431	0.00%
2023/11/29	0	0.00	3	64.03	64.20	-3	417	-0.72%
2023/11/28	1	63.10	0	0.00	63.30	1	415	0.24%
2023/11/27	0.2	62.00	2	62.55	61.90	-1.8	412	-0.44%
2023/11/24	1	63.50	0	0.00	63.50	1	411	0.24%
2023/11/21	10.3	63.17	1	63.60	63.10	9.3	401	2.30%
2023/11/20	0.1	62.00	3	61.80	62.20	-2.9	396	-0.73%
2023/11/17	2	60.70	12	61.34	61.30	-10	393	-2.54%
2023/11/16	0	60.70	0.3	60.90	60.70	-0.3	389	-0.06%
2023/11/15	0	60.20	0	0.00	61.00	0	392	0.00%
2023/11/14	1	59.60	1	59.60	59.70	0	389	0.00%
2023/11/03	0	0.00	1	60.40	59.70	-1	446	-0.22%
2023/11/02	0	0.00	0.1	60.00	60.00	-0.1	448	-0.01%
2023/11/01	1.1	60.48	0	0.00	60.30	1.1	437	0.24%
2023/10/31	0	58.30	0	0.00	57.20	0	408	0.00%
2023/10/26	0	58.00	0	0.00	57.30	0	440	0.00%
2023/10/25	0	0.00	0	58.60	58.30	0	461	0.00%
2023/10/24	3	57.80	0	0.00	57.90	3	468	0.64%
2023/10/23	0	57.00	0	0.00	56.70	0	479	0.00%
2023/10/20	0	0.00	0	57.50	57.50	0	489	0.00%
2023/10/19	0	58.30	1	58.30	58.00	-1	515	-0.19%
2023/10/18	0	57.50	0	0.00	59.50	0	526	0.01%
2023/10/16	1	57.60	1.2	57.53	57.30	-0.2	557	-0.03%
2023/10/13	0.2	58.17	1	58.10	58.10	-0.8	589	-0.14%
2023/10/12	4	57.00	0	58.00	58.00	4	631	0.63%
2023/10/11	1	56.91	0	0.00	56.70	1	673	0.15%
2023/10/04	0	0.00	6	57.20	57.40	-6	989	-0.61%
2023/10/03	1	58.50	0	0.00	58.00	1	1,103	0.09%
2023/10/02	1	58.00	0	0.00	58.60	1	1,112	0.09%
2023/09/28	1	57.20	0	0.00	57.00	1	1,146	0.09%
2023/09/27	1.1	57.50	2	57.25	57.20	-0.9	1,156	-0.08%
2023/09/26	1	58.22	0	0.00	57.80	1	1,160	0.09%
2023/09/25	0	0.00	1	59.70	59.50	-1	1,160	-0.09%
2023/09/22	0	60.29	0	0.00	59.50	0	1,164	0.00%
2023/09/21	1	62.70	0	0.00	60.90	1	1,156	0.09%
2023/09/20	5	62.48	0	0.00	61.80	5	1,152	0.43%
2023/09/19	2	62.35	0	0.00	62.60	2	1,155	0.17%
2023/09/18	0.1	62.90	0	0.00	62.70	0.1	1,163	0.00%
2023/09/15	1	62.30	7	62.17	62.10	-6	1,164	-0.52%
2023/09/14	2	62.00	5	62.20	62.20	-3	1,165	-0.26%
2023/09/13	1	61.20	0	0.00	61.40	1	1,165	0.09%
2023/09/08	3	60.27	11	60.45	60.00	-8	1,203	-0.66%
2023/09/07	1	61.70	0	0.00	61.20	1	1,224	0.08%
2023/09/06	10	61.29	1	61.50	61.00	9	1,232	0.73%
2023/09/05	3	61.73	0	0.00	61.70	3	1,231	0.25%
2023/09/04	5	61.10	5	60.40	61.20	0	1,236	0.00%
2023/09/01	3	61.00	0	0.00	61.20	3	1,242	0.24%
2023/08/31	1	59.70	0.1	60.10	59.60	0.9	1,251	0.07%
2023/08/30	0.1	59.80	0	0.00	59.50	0.1	1,296	0.01%
2023/08/28	1	58.10	0	0.00	57.70	1	1,304	0.08%
2023/08/25	1	57.90	0	0.00	57.80	1	1,312	0.08%
2023/08/23	1	57.80	0	0.00	57.70	1	1,312	0.08%
2023/08/16	2.9	57.18	2	56.10	57.20	0.9	1,308	0.07%
2023/08/15	0.2	58.90	8	58.35	58.20	-7.9	1,296	-0.61%
2023/08/14	5.2	59.60	2	59.00	58.90	3.2	1,290	0.25%
2023/08/11	0.2	61.65	2.1	61.96	61.60	-1.9	1,277	-0.14%
2023/08/10	0.1	62.50	0	0.00	62.00	0.1	1,273	0.01%
2023/08/09	0.1	64.50	0	0.00	64.20	0.1	1,261	0.01%
2023/08/08	1.2	64.58	0.1	64.80	64.50	1.1	1,258	0.09%
2023/08/07	0	0.00	1	65.50	65.80	-1	1,255	-0.08%
2023/08/04	0	0.00	0	65.80	65.10	0	1,253	0.00%
2023/08/02	0.2	65.07	2	64.61	64.50	-1.9	1,253	-0.15%
2023/07/31	2	66.25	5.2	67.36	65.70	-3.2	1,234	-0.26%
2023/07/28	1.1	68.00	2	68.45	67.70	-0.9	1,223	-0.07%
2023/07/26	0.1	65.40	1	64.80	64.60	-0.9	1,204	-0.07%
2023/07/25	3.2	66.37	0.2	66.20	66.10	3	1,199	0.25%
2023/07/24	5.2	66.38	5	66.36	65.70	0.2	1,204	0.02%
2023/07/21	5	68.16	1.2	67.98	67.90	3.8	1,184	0.32%
2023/07/20	1	68.90	1	68.00	69.00	0	1,190	0.00%
2023/07/19	2.2	68.71	3.3	67.69	67.00	-1.1	1,184	-0.09%
2023/07/18	6.4	69.37	8.5	69.22	69.00	-2.1	1,193	-0.18%
2023/07/17	4	70.38	9	69.92	70.80	-5	1,183	-0.42%
2023/07/14	8	71.78	4.5	71.33	71.50	3.5	1,150	0.30%
2023/07/13	22.1	72.78	7.5	72.25	71.00	14.6	1,122	1.30%
2023/07/12	17.2	71.88	15	71.43	72.30	2.2	1,078	0.21%
2023/07/11	104.3	73.07	98.7	73.23	72.20	5.6	1,012	0.55%	大買/
2023/07/10	33.2	67.87	71.1	68.86	69.70	-38	836	-4.54%
2023/07/07	3	63.63	1	63.80	63.40	2	727	0.28%
2023/07/06	2	65.15	6	65.27	64.60	-4	722	-0.55%
2023/07/05	22	65.46	0	0.00	65.20	22	692	3.18%
2023/07/04	2	65.50	2	65.20	65.20	0	679	0.00%
2023/07/03	2.2	65.20	1	65.60	64.80	1.2	676	0.18%
2023/06/30	1	65.20	0	65.00	65.40	1	673	0.15%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/28	1	63.60	0	0.00	63.30	1	674	0.15%
2023/06/26	0	64.70	6	64.03	63.60	-6	678	-0.88%
2023/06/21	0	65.80	0	0.00	65.20	0	677	0.00%
2023/06/19	0.5	65.82	0.1	65.40	65.40	0.4	682	0.06%
2023/06/16	1	65.80	3	65.90	65.50	-2	686	-0.29%
2023/06/15	5.1	67.02	25	66.65	66.70	-19.9	685	-2.90%
2023/06/14	20.1	66.65	14	66.39	67.30	6.1	673	0.90%
2023/06/13	5	66.80	9	65.57	65.20	-4	663	-0.60%
2023/06/12	12	65.26	0	0.00	65.50	12	646	1.86%
2023/06/09	0	0.00	1	64.40	64.30	-1	642	-0.16%
2023/06/08	3.1	64.53	0	0.00	64.10	3.1	653	0.47%
2023/06/07	7.1	65.49	3	64.90	65.40	4.1	666	0.61%
2023/06/06	2	63.95	1	65.20	63.70	1	663	0.15%
2023/06/05	39.2	67.22	13	66.39	66.00	26.2	661	3.96%
2023/06/01	0	63.40	0	0.00	63.00	0	644	0.00%
2023/05/31	1	63.91	0	0.00	63.60	1	691	0.15%
2023/05/29	0.1	64.96	0	0.00	65.10	0.1	694	0.02%
2023/05/26	2.1	63.40	7	63.39	63.00	-4.9	693	-0.71%
2023/05/25	5	63.60	0	0.00	63.60	5	694	0.72%
2023/05/24	0.1	63.50	13	63.50	64.10	-13	701	-1.85%
2023/05/23	4	64.20	0.5	64.00	63.50	3.5	703	0.50%
2023/05/22	1	63.60	1	63.50	63.80	0	707	0.00%
2023/05/18	0.5	64.10	0	0.00	63.60	0.5	714	0.07%
2023/05/17	2	62.60	0	63.00	62.90	2	712	0.28%
2023/05/16	1	62.00	1	62.30	62.20	0	714	0.00%
2023/05/12	0	0.00	2	62.00	62.20	-2	728	-0.27%
2023/05/11	0.1	62.02	0	62.00	61.70	0.1	733	0.01%
2023/05/10	0.1	62.70	0.7	62.70	63.00	-0.6	735	-0.08%
2023/05/09	0.1	62.60	2	62.70	62.50	-2	738	-0.26%
2023/05/05	2	64.30	0	0.00	64.00	2	756	0.26%
2023/05/04	2.1	63.91	0	0.00	63.80	2.1	778	0.26%
2023/05/03	2.1	64.85	0	0.00	64.80	2.1	785	0.26%
2023/05/02	0.1	64.40	0	0.00	64.60	0.1	790	0.02%
2023/04/28	0.1	62.93	3	62.80	63.00	-2.9	796	-0.37%
2023/04/27	1	61.80	0	0.00	61.60	1	788	0.13%
2023/04/26	0	62.30	1	61.60	62.70	-1	776	-0.12%
2023/04/25	2	62.61	2	63.50	62.10	0	776	0.00%
2023/04/24	0.1	64.70	0	0.00	64.20	0.1	764	0.01%
2023/04/21	3.5	65.95	10.1	65.53	64.50	-6.6	756	-0.87%
2023/04/20	4	68.22	11	68.31	67.60	-7	729	-0.95%
2023/04/19	3	69.87	2	69.90	69.50	1	714	0.14%
2023/04/18	1.2	70.22	0	0.00	70.10	1.2	716	0.17%
2023/04/17	3.5	71.07	0	0.00	71.50	3.5	705	0.50%
2023/04/14	2.2	69.91	2	69.95	69.80	0.2	686	0.03%
2023/04/13	3.1	70.64	0	0.00	69.90	3.1	680	0.45%
2023/04/12	1	71.00	0	0.00	71.30	1	671	0.15%
2023/04/11	1	71.60	3	71.40	71.50	-2	665	-0.30%
2023/04/10	3	71.27	2	71.20	71.30	1	669	0.15%
2023/04/07	1	71.01	2	71.00	71.40	-1	667	-0.15%
2023/04/06	0	71.30	0	0.00	70.90	0	667	0.01%
2023/03/31	0	71.00	0	0.00	71.10	0	672	0.00%
2023/03/30	0	0.00	2.2	70.93	70.50	-2.2	675	-0.32%
2023/03/29	0	71.00	2	70.95	70.40	-2	681	-0.29%
2023/03/28	0	71.50	3	72.20	71.30	-3	687	-0.43%
2023/03/27	2.1	72.68	2.1	72.40	72.00	0.1	689	0.01%
2023/03/24	7	72.76	1	73.10	73.00	6	695	0.86%
2023/03/23	2.1	72.19	0	0.00	72.50	2.1	690	0.30%
2023/03/22	2	71.99	2	71.40	71.80	0	691	0.01%
2023/03/21	1	71.90	0	0.00	71.00	1	689	0.15%
2023/03/20	1.3	71.70	0	0.00	71.60	1.3	690	0.18%
2023/03/16	0	69.70	0	0.00	69.70	0	694	0.00%
2023/03/15	0	0.00	3	70.70	70.20	-3	698	-0.43%
2023/03/14	0.3	69.84	0	0.00	69.60	0.3	709	0.04%
2023/03/13	6.1	69.84	4	69.45	70.30	2.1	710	0.29%
2023/03/10	9.2	71.46	2	71.45	71.10	7.2	712	1.00%
2023/03/09	13	73.48	2	73.60	73.10	11	730	1.51%
2023/03/08	7	73.23	1	73.20	73.20	6	740	0.81%
2023/03/07	8	73.74	5	73.70	73.40	3	738	0.41%
2023/03/06	4.2	72.81	0.1	73.50	73.30	4.1	725	0.57%
2023/03/03	9.2	71.97	2.3	72.01	71.90	6.9	712	0.97%
2023/03/02	1.3	73.71	3	73.63	73.50	-1.7	673	-0.26%
2023/03/01	1	75.10	0	0.00	75.00	1	674	0.15%
2023/02/24	0	76.00	2	75.60	75.60	-2	680	-0.29%
2023/02/23	5	76.20	0	0.00	76.00	5	681	0.73%
2023/02/22	5	75.76	0	0.00	75.60	5	706	0.71%
2023/02/21	0	77.86	0.1	77.50	77.60	0	720	0.00%
2023/02/20	1	77.60	0	0.00	77.80	1	740	0.14%
2023/02/17	0	76.15	1	76.30	76.00	-1	791	-0.12%
2023/02/16	0	0.00	13	76.42	76.60	-13	804	-1.62%
2023/02/15	0	75.90	0	0.00	75.60	0	837	0.00%
2023/02/14	0	76.50	0	0.00	76.10	0	853	0.00%
2023/02/13	2	76.50	0	0.00	76.60	2	896	0.22%
2023/02/10	2.1	77.78	3	77.40	76.50	-1	910	-0.10%
2023/02/09	1	79.20	1.1	78.79	78.90	-0.1	905	-0.01%
2023/02/08	0	78.90	1	79.00	78.90	-1	913	-0.11%
2023/02/06	0	78.00	2	77.70	77.80	-2	932	-0.21%
2023/02/03	10.3	78.45	4.9	78.58	78.00	5.4	937	0.58%
2023/02/02	1	79.40	1	79.00	79.20	0	946	0.00%
2023/02/01	0.2	77.06	5	76.70	77.00	-4.8	937	-0.52%
2023/01/31	5	75.70	0	0.00	75.90	5	948	0.53%
2023/01/30	0	0.00	2	73.80	74.60	-2	950	-0.21%
2023/01/13	0.4	72.46	0	0.00	71.30	0.4	982	0.04%
2023/01/12	2	73.65	0.1	73.90	73.10	1.9	993	0.19%
2023/01/10	0	0.00	3	74.30	73.70	-3	1,014	-0.30%
2023/01/09	0.1	73.70	1	73.90	73.90	-0.9	1,033	-0.09%
2023/01/06	0	0.00	2	72.20	72.90	-2	1,054	-0.19%
2023/01/04	1.1	71.01	0	72.00	71.20	1.1	1,106	0.10%
2023/01/03	0.4	71.00	0	0.00	71.10	0.4	1,136	0.04%
2022/12/29	0.6	70.20	0	0.00	70.40	0.6	1,166	0.05%
2022/12/28	1.5	70.12	0	0.00	69.90	1.5	1,213	0.12%
2022/12/27	1	72.30	0	0.00	71.40	1	1,244	0.08%
2022/12/23	0	0.00	1	70.60	71.20	-1	1,321	-0.08%
2022/12/22	7	71.34	0	0.00	71.00	7	1,359	0.52%
2022/12/21	2	70.80	6	70.23	70.20	-4	1,418	-0.28%
2022/12/20	0	0.00	1	71.50	71.20	-1	1,465	-0.07%
2022/12/16	2	74.50	0	0.00	74.50	2	1,584	0.13%
2022/12/09	0.1	76.75	0	0.00	75.90	0.1	1,681	0.00%
2022/12/07	3	78.56	0	0.00	76.50	3	1,746	0.17%
2022/12/06	0	80.05	1	80.10	79.00	-1	1,859	-0.05%
2022/12/05	1	82.39	0	0.00	82.00	1	1,923	0.05%
2022/12/02	5	81.66	0	0.00	81.60	5	1,938	0.26%
2022/12/01	5	81.20	4.1	81.50	81.90	0.9	1,939	0.05%
2022/11/30	1	77.80	2	78.20	78.60	-1	1,930	-0.05%
2022/11/28	1	77.30	0	0.00	77.30	1	1,963	0.05%
2022/11/24	0	0.00	6.1	78.08	78.70	-6.1	1,998	-0.31%
2022/11/23	0	0.00	0.1	77.90	76.80	-0.1	2,009	0.00%
2022/11/22	0	0.00	0	76.70	76.80	0	2,029	0.00%
2022/11/18	1.1	79.26	2	79.35	78.20	-1	2,111	-0.04%
2022/11/17	1	79.30	0.2	78.50	79.30	0.8	2,151	0.04%
2022/11/16	0	0.00	1	78.10	78.00	-1	2,186	-0.05%
2022/11/15	11	77.79	18.2	77.66	78.50	-7.2	2,266	-0.32%
2022/11/14	0	0.00	4.1	75.73	76.20	-4.1	2,348	-0.17%
2022/11/11	4	76.03	4	76.45	75.00	0	2,388	0.00%
2022/11/09	3	74.17	7	74.33	75.00	-4	2,369	-0.17%
2022/11/08	5	73.16	0	0.00	72.30	5	2,356	0.21%
2022/11/07	0	0.00	8	72.41	72.40	-8	2,357	-0.34%
2022/11/04	0	0.00	6	72.10	72.00	-6	2,384	-0.25%
2022/11/03	4.1	69.74	0	0.00	71.20	4.1	2,386	0.17%
2022/11/02	3	69.97	1	70.30	70.60	2	2,407	0.08%
2022/11/01	2	69.40	1	69.60	69.30	1	2,398	0.04%
2022/10/31	5	68.90	7	68.67	69.00	-2	2,399	-0.08%
2022/10/27	2	68.20	0.3	69.00	69.00	1.7	2,392	0.07%
2022/10/26	2.1	66.91	0	0.00	66.80	2.1	2,395	0.09%
2022/10/25	0.1	68.00	0	0.00	67.40	0.1	2,395	0.00%
2022/10/24	0	0.00	2	69.40	68.00	-2	2,407	-0.08%
2022/10/21	0.1	68.90	0	0.00	67.10	0.1	2,408	0.00%
2022/10/20	5.1	69.79	1	69.60	69.50	4.1	2,408	0.17%
2022/10/19	0	69.39	0	0.00	69.00	0	2,428	0.00%
2022/10/18	1	69.40	1	69.60	70.10	0	2,428	0.00%
2022/10/17	0.2	67.38	1	68.20	69.30	-0.8	2,436	-0.03%
2022/10/14	0.1	70.40	2	70.20	70.50	-2	2,444	-0.08%
2022/10/13	10.1	67.51	4	67.35	66.10	6.1	2,491	0.24%
2022/10/12	0	71.50	0	0.00	70.80	0	2,472	0.00%
2022/10/11	2.1	71.98	4	73.00	71.50	-1.9	2,471	-0.08%
2022/10/07	2	77.75	3	77.30	77.30	-1	2,505	-0.04%
2022/10/06	4	78.28	2	78.00	78.60	2	2,518	0.08%
2022/10/05	17	78.66	16.1	79.18	77.60	1	2,515	0.04%
2022/10/04	3.1	74.73	0	0.00	77.60	3.1	2,490	0.12%
2022/10/03	2	72.90	3	71.97	73.10	-1	2,480	-0.04%
2022/09/30	3	70.13	4	68.83	72.70	-1	2,521	-0.04%
2022/09/29	1.3	71.43	6	73.02	70.40	-4.7	2,511	-0.19%
2022/09/28	3.1	74.63	7	74.29	71.60	-3.9	2,500	-0.16%
2022/09/27	7	78.34	2	78.60	78.50	5	2,480	0.20%
2022/09/26	5.1	80.92	3.4	80.72	79.50	1.7	2,484	0.07%
2022/09/23	16.5	87.02	9	85.28	84.40	7.5	2,494	0.30%
2022/09/22	4	89.05	9.1	89.31	90.40	-5.1	2,456	-0.21%
2022/09/21	3	88.56	1	90.00	88.10	2	2,433	0.08%
2022/09/20	4	87.35	12	88.64	89.00	-8	2,427	-0.33%
2022/09/19	6.2	87.63	5	87.82	86.50	1.2	2,432	0.05%
2022/09/16	15	88.34	1.4	88.10	87.60	13.6	2,424	0.56%
2022/09/15	5.1	91.08	4.1	90.49	89.50	1	2,436	0.04%
2022/09/14	9.1	89.23	7	88.89	91.40	2.1	2,451	0.09%
2022/09/13	23	91.37	19.4	91.41	90.70	3.7	2,455	0.15%
2022/09/12	12	89.77	6.3	89.60	89.60	5.8	2,384	0.24%
2022/09/08	5	81.71	2	82.20	84.50	3	2,344	0.13%
2022/09/07	2	80.75	1	80.00	80.30	1	2,370	0.04%
2022/09/06	1	82.86	18.2	82.57	80.70	-17.2	2,376	-0.72%
2022/09/05	2	84.95	4	84.33	83.60	-2	2,371	-0.08%
2022/09/02	2.1	87.23	4	87.55	87.40	-1.9	2,367	-0.08%
2022/09/01	5	88.42	9	88.83	88.00	-4	2,362	-0.17%
2022/08/31	2.1	89.06	0	0.00	89.70	2.1	2,353	0.09%
2022/08/30	0	0.00	5	88.84	89.30	-5	2,390	-0.21%
2022/08/29	2.2	87.14	1	86.90	87.40	1.2	2,394	0.05%
2022/08/26	2.1	90.83	4.1	91.76	89.70	-2	2,388	-0.08%
2022/08/25	4.1	91.22	6	91.17	90.60	-2	2,380	-0.08%
2022/08/24	29.1	91.14	7.1	91.35	89.20	22	2,369	0.93%
2022/08/23	9.4	91.87	9.3	92.26	92.10	0.1	2,370	0.00%
2022/08/22	21	92.75	19	92.82	93.00	2	2,363	0.08%
2022/08/19	19.1	92.19	27.1	92.05	91.40	-8	2,275	-0.35%
2022/08/18	17.1	88.38	7.2	88.10	87.40	9.9	2,164	0.46%
2022/08/17	0	85.50	2.1	86.46	85.40	-2.1	2,154	-0.10%
2022/08/16	3	86.87	1	86.20	85.90	2	2,170	0.09%
2022/08/15	1.1	86.45	3.3	86.40	86.50	-2.2	2,193	-0.10%
2022/08/12	0.1	84.50	11	84.93	84.70	-11	2,209	-0.50%
2022/08/11	13	84.44	5.2	84.49	83.60	7.8	2,261	0.34%
2022/08/10	1.1	82.01	0	0.00	82.20	1.1	2,329	0.05%
2022/08/09	1	82.60	3	82.00	82.60	-2	2,366	-0.08%
2022/08/08	0	80.10	0	0.00	80.50	0	2,424	0.00%
2022/08/05	2	79.85	6	80.38	80.70	-4	2,519	-0.16%
2022/08/04	3	76.87	7	77.16	77.90	-4	2,600	-0.15%
2022/08/03	2	77.55	1	77.51	77.40	1	2,654	0.04%
2022/08/02	3	80.10	1	80.50	79.00	2	2,716	0.07%
2022/08/01	1	82.60	1	82.90	82.70	0	2,723	0.00%
2022/07/29	6	83.73	6	83.67	84.00	0	2,740	0.00%
2022/07/28	3	82.27	3.4	82.46	81.40	-0.4	2,747	-0.01%
2022/07/27	0	0.00	1	82.01	82.80	-1	2,755	-0.04%
2022/07/26	21	83.73	5.1	84.76	81.40	16	2,754	0.58%
2022/07/25	2.1	83.76	1	84.00	84.20	1.1	2,739	0.04%
2022/07/22	1	84.79	5	83.98	83.30	-4	2,765	-0.14%
2022/07/21	1	85.05	5	84.22	84.80	-4	2,803	-0.14%
2022/07/20	19.1	84.29	21.7	84.10	83.40	-2.6	2,798	-0.09%
2022/07/19	4.1	80.55	3	80.43	80.30	1.1	2,777	0.04%
2022/07/18	4	81.73	4	81.48	81.10	0	2,794	0.00%
2022/07/15	12.1	80.52	8	80.90	80.80	4.1	2,787	0.15%
2022/07/14	7	78.87	4	79.25	79.90	3	2,744	0.11%
2022/07/13	0	0.00	0.4	78.69	77.50	-0.4	2,751	-0.02%
2022/07/12	4	77.08	3	76.40	76.50	1	2,751	0.04%
2022/07/11	47	79.81	1	79.80	79.50	46	2,760	1.67%
2022/07/08	22.4	80.35	18.1	79.41	78.90	4.3	2,761	0.16%
2022/07/07	8	74.43	10.2	75.90	76.90	-2.2	2,740	-0.08%
2022/07/06	7.1	75.82	4	75.38	73.70	3.1	2,758	0.11%
2022/07/05	2.1	79.60	4	76.53	78.60	-1.9	2,813	-0.07%
2022/07/04	9	78.32	10	78.14	78.70	-1	2,789	-0.04%
2022/07/01	7.2	81.22	9.2	81.67	78.40	-2	2,792	-0.07%
2022/06/30	14.2	86.96	7.3	86.06	83.80	6.9	2,766	0.25%
2022/06/29	2	90.10	1	89.50	90.40	1	2,793	0.04%
2022/06/28	4.1	92.32	0	0.00	92.30	4.1	2,841	0.14%
2022/06/27	1.2	94.23	1	92.70	94.30	0.2	2,942	0.01%
2022/06/24	2	90.65	2	90.20	90.00	0	2,995	0.00%
2022/06/23	1	89.20	1.3	90.43	90.00	-0.3	3,085	-0.01%
2022/06/22	2	92.55	6	92.58	90.90	-4	3,486	-0.11%
2022/06/21	13	93.90	17.6	92.89	93.50	-4.6	3,596	-0.13%
2022/06/20	7.6	89.74	8.8	91.95	88.20	-1.2	3,649	-0.03%
2022/06/17	3	94.83	5.9	95.09	94.70	-2.9	3,686	-0.08%
2022/06/16	11	100.79	15	101.55	97.20	-4	3,870	-0.10%
2022/06/15	6	102.58	2	101.25	100.50	4	4,103	0.10%
2022/06/14	0	102.50	3	102.00	103.50	-3	4,666	-0.06%
2022/06/13	0	102.00	1	102.50	103.00	-1	5,179	-0.02%
2022/06/10	25	104.72	2	103.50	104.50	23	5,689	0.40%
2022/06/09	18	105.81	19	106.16	107.00	-1	5,839	-0.02%
2022/06/08	14	106.54	11.2	106.19	106.00	2.8	6,001	0.05%
2022/06/07	7	104.21	25	104.72	104.00	-18	6,047	-0.30%
2022/06/06	4.1	103.95	1	104.00	102.50	3.1	6,039	0.05%
2022/06/02	11	105.23	8.7	105.53	105.00	2.3	6,065	0.04%
2022/06/01	7	104.15	7	104.57	105.50	0	6,063	0.00%
2022/05/31	25	104.02	10.1	104.70	104.00	14.9	6,049	0.25%
2022/05/30	0.7	102.29	21	102.62	103.50	-20.3	6,035	-0.34%
2022/05/27	0	0.00	21	100.50	99.90	-21	6,018	-0.35%
2022/05/26	20	100.20	5	100.44	98.90	15	6,030	0.25%
2022/05/25	10.2	100.22	24	98.57	100.50	-13.8	6,052	-0.23%
2022/05/24	11	98.99	15	98.55	97.30	-4	6,064	-0.07%
2022/05/23	2	100.50	13	100.84	99.40	-11	6,059	-0.18%
2022/05/20	5	99.18	7	98.91	99.40	-2	6,054	-0.03%
2022/05/19	8	99.31	32	99.50	100.50	-24	6,052	-0.40%
2022/05/18	67.1	100.45	28.1	99.84	98.90	39	6,030	0.65%
2022/05/17	6	97.68	19	97.86	99.10	-13	5,948	-0.22%
2022/05/16	22.8	97.45	29	97.70	96.10	-6.2	5,933	-0.11%
2022/05/13	21	97.24	43	95.92	96.30	-22	5,885	-0.37%
2022/05/12	40	94.97	25	95.12	92.20	15	5,845	0.26%
2022/05/11	23	95.24	44	95.53	96.00	-21	5,884	-0.36%
2022/05/10	13	91.82	16.2	91.95	93.60	-3.2	5,851	-0.06%
2022/05/09	18.1	88.93	10	89.67	88.10	8.1	5,823	0.14%
2022/05/06	18.2	92.64	3	92.47	92.80	15.2	5,852	0.26%
2022/05/05	4	95.58	17	96.25	95.90	-13	5,881	-0.22%
2022/05/04	0.1	94.34	1	94.95	93.10	-1	5,873	-0.02%
2022/05/03	2	92.90	2	92.90	93.40	0	5,882	0.00%
2022/04/29	2	95.20	3	93.67	92.20	-1	5,928	-0.02%
2022/04/28	2	92.19	2.4	91.59	92.20	-0.4	5,947	-0.01%
2022/04/27	13.1	90.50	46.3	89.62	92.10	-33.2	5,941	-0.56%
2022/04/26	4	95.45	31.2	95.70	95.00	-27.2	5,904	-0.46%
2022/04/25	9.5	96.67	10.2	96.91	95.50	-0.6	5,911	-0.01%
2022/04/22	18.2	102.56	2.3	102.06	101.00	16	5,907	0.27%
2022/04/21	2.1	106.26	3.2	106.80	106.50	-1.1	5,936	-0.02%
2022/04/20	2	107.00	13	106.65	106.50	-11	5,993	-0.18%
2022/04/19	11.1	107.54	0	0.00	106.50	11.1	6,020	0.18%
2022/04/18	0.1	105.00	3	106.50	104.00	-2.9	6,072	-0.05%
2022/04/15	4.1	106.50	4.2	107.48	105.50	-0.2	6,120	0.00%
2022/04/14	1	109.00	2	109.00	109.00	-1	6,212	-0.02%
2022/04/13	10.2	109.51	43	109.08	109.00	-32.8	6,242	-0.53%
2022/04/12	10	106.40	13.1	106.82	106.00	-3.1	6,281	-0.05%
2022/04/11	124.1	108.63	43	107.29	106.00	81.1	6,312	1.29%	大買/
2022/04/08	2	108.25	7	108.50	108.50	-5	6,311	-0.08%
2022/04/07	7.6	109.73	16.5	108.77	107.50	-9	6,321	-0.14%
2022/04/06	7	112.86	10	112.40	112.00	-3	6,349	-0.05%
2022/04/01	11.1	114.27	17.2	114.35	116.00	-6.1	6,389	-0.09%
2022/03/31	16.2	118.59	5	117.80	117.50	11.2	6,384	0.18%
2022/03/30	31.2	120.18	30.3	120.58	120.50	0.9	6,377	0.01%
2022/03/29	12.5	119.01	10	118.55	118.50	2.5	6,436	0.04%
2022/03/28	25.1	119.10	28.2	119.48	120.50	-3.1	6,405	-0.05%
2022/03/25	132.8	126.12	114.5	124.72	119.50	18.4	6,349	0.29%	大買/大賣/
2022/03/24	17.3	122.21	34.6	123.25	125.50	-17.4	5,990	-0.29%
2022/03/23	13.3	123.97	19	122.89	122.00	-5.8	6,054	-0.10%
2022/03/22	15.3	123.43	25	124.04	123.50	-9.8	6,362	-0.15%
2022/03/21	70.4	124.44	69	123.53	124.50	1.4	6,365	0.02%
2022/03/18	86.1	122.58	79.8	122.91	125.00	6.3	6,294	0.10%
2022/03/17	188.1	122.09	169.7	122.34	123.00	18.4	6,183	0.30%	大買/大賣/
2022/03/16	172.1	117.16	140.3	116.61	115.00	31.8	5,906	0.54%	大買/大賣/
2022/03/15	99.6	113.28	115.4	113.73	114.00	-15.8	5,459	-0.29%	大賣/
2022/03/14	56	108.53	51	108.26	109.00	5	4,994	0.10%
2022/03/11	33	105.77	15	104.73	104.50	18	4,864	0.37%
2022/03/10	16	107.34	41.1	109.22	110.00	-25.1	4,718	-0.53%
2022/03/09	2.1	100.00	1	100.00	100.00	1.1	4,718	0.02%
2022/03/08	4	99.80	9	100.04	98.40	-5	4,766	-0.10%
2022/03/07	7	101.93	2	101.75	101.00	5	4,775	0.10%
2022/03/04	11.3	108.98	15	108.73	107.00	-3.8	4,872	-0.08%
2022/03/03	13.1	108.17	4	112.11	108.50	9.1	5,013	0.18%
2022/03/02	3.2	108.47	7.1	108.84	109.00	-3.9	5,048	-0.08%
2022/03/01	11.5	106.61	15	107.53	107.50	-3.5	5,096	-0.07%
2022/02/25	4	103.63	18.1	104.50	106.50	-14.1	5,221	-0.27%
2022/02/24	18.4	101.56	3.1	101.48	100.00	15.3	5,761	0.27%
2022/02/23	3.2	107.00	12.1	106.05	106.50	-8.9	6,668	-0.13%
2022/02/22	26.6	106.90	30.1	105.74	105.50	-3.5	6,989	-0.05%
2022/02/21	20.1	108.87	15	109.10	110.50	5.1	8,313	0.06%
2022/02/18	11.5	112.04	4	112.00	111.50	7.5	9,087	0.08%
2022/02/17	21.1	112.36	2.2	113.14	112.50	18.9	9,524	0.20%
2022/02/16	7	113.64	9	113.94	113.00	-2	9,759	-0.02%
2022/02/15	14.4	112.87	7.1	113.66	112.00	7.3	9,835	0.07%
2022/02/14	18.4	113.58	12	112.17	112.00	6.4	9,922	0.06%
2022/02/11	15.1	120.09	28.8	118.65	118.00	-13.7	9,939	-0.14%
2022/02/10	22.3	115.56	6	117.33	114.50	16.3	9,912	0.16%
2022/02/09	3.1	115.68	11	115.86	116.00	-8	10,043	-0.08%
2022/02/08	15.1	113.97	4.1	114.26	112.50	11	10,253	0.11%
2022/02/07	20.2	111.28	47.3	108.95	112.00	-27	10,339	-0.26%
2022/01/26	5.2	111.66	6	111.33	111.50	-0.9	10,638	-0.01%
2022/01/25	36.2	113.79	7	113.14	111.00	29.2	11,292	0.26%
2022/01/24	16.1	113.53	55	114.10	115.50	-39	11,581	-0.34%
2022/01/21	2.4	115.40	8	114.56	113.50	-5.7	11,898	-0.05%
2022/01/20	9.4	118.65	8	118.44	118.50	1.4	11,940	0.01%
2022/01/19	1	117.00	6	119.33	120.00	-5	12,013	-0.04%
2022/01/18	4	121.63	4.1	123.11	120.50	-0.1	12,389	0.00%
2022/01/17	4.1	121.22	7	122.36	123.00	-2.9	12,488	-0.02%
2022/01/14	5.1	118.88	2.1	117.33	120.50	2.9	12,605	0.02%
2022/01/13	9.2	119.12	3.5	119.94	120.00	5.6	12,797	0.04%
2022/01/12	4.6	123.26	6	123.00	122.50	-1.4	12,857	-0.01%
2022/01/11	37.2	124.95	1	121.01	122.00	36.2	13,014	0.28%
2022/01/10	5.3	128.06	37.2	128.28	129.50	-31.9	13,107	-0.24%
2022/01/07	19.2	125.53	24.1	125.04	125.00	-4.9	13,160	-0.04%
2022/01/06	8.4	129.03	15	127.10	129.50	-6.6	13,123	-0.05%
2022/01/05	36.5	133.15	8	131.81	130.00	28.5	13,149	0.22%
2022/01/04	25	136.30	16.2	136.76	137.50	8.9	13,135	0.07%
2022/01/03	14.1	137.67	31.1	137.66	137.50	-17	13,183	-0.13%
2021/12/30	20.3	134.36	5	134.20	133.50	15.3	13,204	0.12%
2021/12/29	25.4	136.99	42.1	137.06	136.00	-16.7	13,255	-0.13%
2021/12/28	24	135.81	9.2	136.17	135.00	14.8	13,264	0.11%
2021/12/27	15.1	135.84	39	135.73	136.50	-23.9	13,275	-0.18%
2021/12/24	15	134.13	6	133.42	132.50	9	13,296	0.07%
2021/12/23	43.6	136.12	42.5	135.51	134.00	1	13,322	0.01%
2021/12/22	15.5	132.77	20	133.53	131.00	-4.5	13,277	-0.03%
2021/12/21	8.2	133.23	30	131.97	132.50	-21.8	13,353	-0.16%
2021/12/20	9.1	131.07	15	132.30	132.50	-5.9	13,692	-0.04%
2021/12/17	76.1	133.17	26.1	132.94	132.00	50.1	13,819	0.36%
2021/12/16	102.3	141.14	48	142.53	141.00	54.3	14,213	0.38%	大買/
2021/12/15	9.1	136.44	39.2	136.52	136.50	-30.1	13,899	-0.22%
2021/12/14	29.2	134.63	26	133.06	133.00	3.2	13,906	0.02%
2021/12/13	61	134.39	71	134.72	136.00	-10	13,784	-0.07%
2021/12/10	36.5	136.79	34.3	136.88	137.00	2.2	13,669	0.02%
2021/12/09	23.7	146.25	11.3	142.41	142.50	12.4	13,430	0.09%
2021/12/08	13.2	150.25	14	152.09	150.50	-0.8	13,402	-0.01%
2021/12/07	16.5	147.93	7.2	148.62	147.50	9.3	13,471	0.07%
2021/12/06	21.2	149.95	9	150.17	150.00	12.2	13,556	0.09%
2021/12/03	6.5	151.55	35.3	152.37	153.00	-28.8	13,616	-0.21%
2021/12/02	3.2	147.58	7	147.29	148.00	-3.8	13,592	-0.03%
2021/12/01	11	144.41	7.4	147.46	148.50	3.7	13,609	0.03%
2021/11/30	23.2	147.18	15	150.40	146.00	8.2	13,653	0.06%
2021/11/29	23.3	146.71	52.8	146.05	148.50	-29.5	13,839	-0.21%
2021/11/26	37.6	139.24	8.1	140.00	140.00	29.5	13,757	0.21%
2021/11/25	9.4	143.20	11.8	143.59	146.00	-2.5	13,765	-0.02%
2021/11/24	11.3	140.73	25.5	141.47	145.50	-14.2	13,763	-0.10%
2021/11/23	147.4	142.87	137.8	140.16	135.50	9.6	13,751	0.07%	大買/大賣/
2021/11/22	217.4	146.46	180	146.41	149.00	37.4	13,594	0.27%	大買/大賣/
2021/11/19	75	137.30	117.9	139.66	143.00	-42.8	12,777	-0.34%	大賣/
2021/11/18	285.9	129.76	318.3	129.35	130.00	-32.4	12,539	-0.26%	大買/大賣/
2021/11/17	162.8	120.38	216.3	124.46	127.50	-53.5	11,358	-0.47%	大買/大賣/
2021/11/16	18.3	113.15	55.2	115.27	116.00	-36.9	10,703	-0.35%
2021/11/15	55.2	104.66	81	102.96	105.50	-25.8	10,283	-0.25%
2021/11/12	33	98.60	24	99.44	98.00	9	10,110	0.09%
2021/11/11	15.1	98.26	46.2	97.86	98.00	-31.1	10,074	-0.31%
2021/11/10	47	96.91	56	96.81	97.00	-9	10,002	-0.09%
2021/11/09	21.2	97.43	18	97.75	96.20	3.2	9,974	0.03%
2021/11/08	48	98.62	40	98.03	96.60	8	9,905	0.08%
2021/11/05	101	102.76	83.1	104.49	101.50	17.9	9,816	0.18%	大買/
2021/11/04	30.1	103.23	15.3	102.87	102.00	14.8	9,625	0.15%
2021/11/03	257.3	105.23	98.3	105.21	103.50	159.1	9,584	1.66%	大買/鉅額交易
2021/11/02	140.3	107.55	120.4	105.47	107.00	19.9	9,378	0.21%	大買/大賣/
2021/11/01	13	102.01	81.4	102.76	104.50	-68.4	8,770	-0.78%
2021/10/29	81.1	97.15	89	96.94	95.30	-7.9	8,593	-0.09%
2021/10/28	16	94.36	16.2	94.72	94.70	-0.2	8,313	0.00%
2021/10/27	38	93.83	56.5	94.51	94.30	-18.5	8,304	-0.22%
2021/10/26	140.2	95.71	140.1	96.54	92.90	0.1	8,334	0.00%	大買/大賣/
2021/10/25	61.5	94.68	9	95.29	94.70	52.5	8,093	0.65%
2021/10/22	15	95.45	53.3	95.76	96.30	-38.3	8,230	-0.47%
2021/10/21	66.4	95.34	66.1	96.21	93.00	0.3	8,367	0.00%
2021/10/20	44	93.93	53	94.22	94.50	-9	8,523	-0.11%
2021/10/19	38.1	92.38	23.2	92.72	93.20	14.9	8,626	0.17%
2021/10/18	17	89.64	45.5	89.65	92.00	-28.5	8,907	-0.32%
2021/10/15	36	87.39	66	87.44	87.40	-30	9,479	-0.32%
2021/10/14	23.1	83.30	20	83.98	85.00	3.1	10,159	0.03%
2021/10/13	19.1	85.99	8	84.40	84.20	11.1	10,360	0.11%
2021/10/12	41.2	86.49	15.2	87.32	87.50	26	10,411	0.25%
2021/10/08	46	86.06	10	87.30	86.50	36	10,592	0.34%
2021/10/07	9.1	84.90	49.2	84.66	85.60	-40.1	10,742	-0.37%
2021/10/06	7.1	81.72	5	82.30	80.50	2.1	10,925	0.02%
2021/10/05	12	80.03	25	78.72	81.60	-13	11,096	-0.12%
2021/10/04	19.3	81.54	9	81.18	78.80	10.3	11,067	0.09%
2021/10/01	13.6	84.39	8.3	83.32	82.50	5.3	11,064	0.05%
2021/09/30	15	87.91	19.1	88.51	88.80	-4.1	11,233	-0.04%
2021/09/29	16.2	88.71	14	87.92	87.00	2.1	11,390	0.02%
2021/09/28	45	91.97	23	92.18	92.80	22	11,362	0.19%
2021/09/27	105.2	95.31	116.5	95.55	93.10	-11.3	11,275	-0.10%	大買/大賣/
2021/09/24	58	93.55	42	93.08	92.50	16	10,931	0.15%
2021/09/23	124.3	94.77	100.4	94.94	92.80	23.9	10,775	0.22%	大買/
2021/09/22	18.2	89.88	15	89.97	90.20	3.2	10,249	0.03%
2021/09/17	12	88.09	15.3	89.90	89.90	-3.3	10,192	-0.03%
2021/09/16	0	0.00	9	86.40	86.20	-9	10,137	-0.09%
2021/09/15	15.2	85.58	11	85.41	84.90	4.2	10,159	0.04%
2021/09/14	12	87.49	33	88.43	87.70	-21	10,194	-0.21%
2021/09/13	33.2	87.33	18	87.57	87.50	15.2	10,197	0.15%
2021/09/10	20.1	87.61	19	87.93	88.50	1.1	10,248	0.01%
2021/09/09	7	85.76	12	84.89	86.40	-5	10,371	-0.05%
2021/09/08	16.3	83.41	8	83.68	82.70	8.3	10,309	0.08%
2021/09/07	4.4	87.56	13	86.35	86.70	-8.6	10,348	-0.08%
2021/09/06	13.5	90.27	20.3	89.68	88.20	-6.8	10,532	-0.06%
2021/09/03	8	91.01	16	90.85	90.80	-8	10,487	-0.08%
2021/09/02	92.2	94.95	92.1	93.99	90.40	0	10,452	0.00%
2021/09/01	21.1	90.64	22	90.73	91.50	-0.9	10,169	-0.01%
2021/08/31	21	90.28	19	89.77	90.00	2	10,126	0.02%
2021/08/30	11	89.70	7	88.96	89.80	4	10,060	0.04%
2021/08/27	20.1	90.11	7	88.76	88.10	13.1	10,018	0.13%
2021/08/26	80.4	91.65	59	89.61	90.40	21.4	9,987	0.21%
2021/08/25	4	89.68	13	90.32	92.00	-9	9,599	-0.09%
2021/08/24	7	84.43	17	84.00	83.70	-10	9,484	-0.11%
2021/08/23	17	83.84	21	84.07	83.70	-4	9,416	-0.04%
2021/08/20	20.2	80.96	15	81.55	80.60	5.2	9,279	0.06%
2021/08/19	1	80.40	8	79.79	78.10	-7	9,155	-0.08%
2021/08/18	14	76.99	9.1	78.54	81.50	4.9	9,166	0.05%
2021/08/17	8	79.60	137	77.26	76.90	-129	9,205	-1.40%	大賣/鉅額交易
2021/08/16	1	81.00	4	81.55	81.10	-3	9,155	-0.03%
2021/08/13	3	82.73	5	82.56	81.00	-2	9,127	-0.02%
2021/08/12	2	83.45	7	84.27	84.50	-5	9,106	-0.05%
2021/08/11	11	84.55	12	84.48	82.80	-1	9,120	-0.01%
2021/08/10	4.1	85.75	12	86.31	86.00	-8	9,082	-0.09%
2021/08/09	13.1	86.50	21.7	87.30	86.40	-8.6	9,063	-0.10%
2021/08/06	50.6	89.39	20.2	89.03	88.20	30.4	8,992	0.34%
2021/08/05	5	92.28	11	93.09	93.70	-6	8,885	-0.07%
2021/08/04	14.1	93.87	20.1	93.35	92.20	-6	8,890	-0.07%
2021/08/03	15.1	92.25	6	92.05	91.80	9.1	8,790	0.10%
2021/08/02	6.3	93.04	11	92.77	93.00	-4.7	8,720	-0.05%
2021/07/30	33	93.52	29	92.70	91.10	4	8,671	0.05%
2021/07/29	38	92.19	40.3	92.00	94.10	-2.3	8,570	-0.03%
2021/07/27	68.1	102.15	78	101.29	98.60	-9.9	8,277	-0.12%
2021/07/26	88	102.98	115.7	104.20	105.00	-27.7	8,030	-0.35%	大賣/
2021/07/23	74.7	98.66	63	98.43	97.80	11.7	7,672	0.15%
2021/07/22	246.2	101.19	151.1	100.91	101.00	95.1	7,498	1.27%	大買/大賣/
2021/07/21	199.8	96.53	278.4	97.16	100.50	-78.6	7,086	-1.11%	大買/大賣/
2021/07/20	271	94.51	298	93.47	91.50	-27	6,461	-0.42%	大買/大賣/
2021/07/19	63	86.03	45	88.13	91.00	18	5,924	0.30%
2021/07/16	26	83.85	23.1	83.18	82.80	2.9	5,879	0.05%
2021/07/15	46.1	83.35	52	83.00	84.50	-5.9	6,380	-0.09%
2021/07/14	164	84.60	57.1	84.45	85.70	106.9	6,458	1.66%	大買/鉅額交易
2021/07/13	62.2	84.43	60	84.70	80.50	2.2	6,213	0.04%
2021/07/12	45.3	82.66	83.1	82.28	82.50	-37.8	5,940	-0.64%
2021/07/09	3	78.53	7.2	78.45	78.50	-4.2	5,701	-0.07%
2021/07/08	30	78.86	8	78.88	77.70	22	5,690	0.39%
2021/07/07	46.1	79.30	37.8	79.64	79.30	8.2	5,696	0.14%
2021/07/06	64.3	78.13	54.2	78.66	77.70	10.1	5,513	0.18%
2021/07/05	3	73.67	7.1	74.73	74.90	-4.1	5,407	-0.08%
2021/07/02	1.1	71.75	3.1	70.93	71.30	-2	5,566	-0.04%
2021/07/01	4	70.53	53	71.94	69.90	-49	5,730	-0.86%
2021/06/30	8.1	72.31	5.1	72.28	72.00	3.1	5,975	0.05%
2021/06/29	4	74.13	63	73.92	73.00	-59	5,962	-0.99%
2021/06/28	2.1	71.73	3	72.70	72.80	-0.9	5,898	-0.02%
2021/06/25	7.2	73.20	9	73.69	72.70	-1.8	5,915	-0.03%
2021/06/24	8.1	73.41	17	74.14	73.30	-9	5,910	-0.15%
2021/06/23	7	73.59	11	73.45	73.70	-4	5,868	-0.07%
2021/06/22	27.2	72.61	4.1	72.12	71.60	23.2	5,799	0.40%
2021/06/21	13.3	73.27	26.1	73.48	72.00	-12.9	5,770	-0.22%
2021/06/18	68	75.38	47	75.84	75.20	21	5,731	0.37%
2021/06/17	37	72.48	4	72.65	72.70	33	5,617	0.59%
2021/06/16	55	72.77	16.8	72.16	71.30	38.2	5,565	0.69%
2021/06/15	46.5	72.03	34	71.62	72.90	12.5	5,439	0.23%
2021/06/11	4.1	67.50	11	68.00	67.70	-7	5,204	-0.13%
2021/06/10	15	67.80	9	67.67	67.20	6	5,203	0.12%
2021/06/09	2.1	67.85	3	67.07	66.70	-1	5,152	-0.02%
2021/06/08	5.1	67.34	4	67.58	66.50	1.1	5,133	0.02%
2021/06/07	1	65.00	2	65.75	66.50	-1	5,112	-0.02%
2021/06/04	8	66.96	3	66.53	66.50	5	5,091	0.10%
2021/06/03	14.1	68.93	19	68.41	68.10	-4.9	5,064	-0.10%
2021/06/02	6	67.35	2	68.40	66.80	4	4,966	0.08%
2021/06/01	4	67.93	6	67.87	68.40	-2	4,934	-0.04%
2021/05/31	3	67.20	9	67.39	66.90	-6	4,915	-0.12%
2021/05/28	10	67.23	6	67.48	66.90	4	4,890	0.08%
2021/05/27	4	65.73	5	66.52	66.60	-1	4,853	-0.02%
2021/05/26	7	65.87	3	68.27	66.00	4	4,831	0.08%
2021/05/25	22.1	66.70	21	67.17	66.30	1.1	4,791	0.02%
2021/05/24	2	61.40	4	62.08	62.80	-2	4,702	-0.04%
2021/05/21	2	62.30	1.5	61.93	62.30	0.5	4,727	0.01%
2021/05/20	1	61.80	2	61.80	61.80	-1	4,827	-0.02%
2021/05/19	6.5	61.47	4	62.48	61.80	2.5	4,823	0.05%
2021/05/18	8	57.39	7	57.51	60.10	1	4,801	0.02%
2021/05/17	5	55.58	15	54.99	54.80	-10	4,787	-0.21%
2021/05/14	5	60.36	1	62.40	60.70	4	4,754	0.08%
2021/05/13	3.1	59.21	5	60.92	60.10	-1.9	4,732	-0.04%
2021/05/12	5	62.57	3	59.30	60.00	2	4,707	0.04%
2021/05/11	4	65.28	2	66.30	65.30	2	4,657	0.04%
2021/05/10	5.1	69.96	0	0.00	69.70	5.1	4,645	0.11%
2021/05/07	8	71.70	2	71.30	71.90	6	4,657	0.13%
2021/05/06	4.1	69.18	2	69.00	68.60	2	4,665	0.04%
2021/05/05	6	70.55	4	70.38	68.50	2	4,689	0.04%
2021/05/04	7.1	71.65	4	72.15	71.90	3.1	4,678	0.07%
2021/05/03	18.2	75.89	6	75.87	74.40	12.2	4,637	0.26%
2021/04/29	7.3	79.25	5.1	79.26	78.50	2.1	4,632	0.05%
2021/04/28	2.2	81.10	11.4	81.06	79.50	-9.2	4,665	-0.20%
2021/04/27	12.3	79.84	4	79.98	79.80	8.3	4,711	0.18%
2021/04/26	12.2	82.55	11	83.04	82.20	1.2	4,781	0.03%
2021/04/23	46	82.60	57.1	82.43	82.50	-11.1	4,805	-0.23%
2021/04/22	59.6	81.61	38.1	82.44	78.50	21.5	4,807	0.45%
2021/04/21	136.3	86.99	147	87.13	84.00	-10.7	5,265	-0.20%	大買/大賣/
2021/04/20	22	81.19	75	82.12	82.80	-53	4,952	-1.07%
2021/04/19	2	75.80	7	75.39	75.30	-5	4,723	-0.11%
2021/04/16	5	74.16	0	74.90	73.90	5	4,777	0.10%
2021/04/15	1	74.50	1	74.90	74.40	0	4,790	0.00%
2021/04/14	10	72.74	6	73.75	74.10	4	4,808	0.08%
2021/04/13	4	77.13	5	78.12	76.00	-1	4,802	-0.02%
2021/04/12	23	76.19	5	76.46	75.40	18	4,769	0.38%
2021/04/09	49	79.83	9	78.26	78.00	40	4,752	0.84%
2021/04/08	41.2	79.57	34	80.17	80.00	7.1	4,656	0.15%
2021/04/07	37.6	77.80	38	78.13	77.30	-0.4	4,438	-0.01%
2021/04/06	47	75.34	53.6	75.38	77.60	-6.5	4,318	-0.15%
2021/04/01	2	71.65	2	71.65	71.20	0	4,117	0.00%
2021/03/31	12	71.55	6	72.23	71.10	6	4,134	0.15%
2021/03/30	11.6	71.96	6	72.43	72.40	5.6	4,161	0.13%
2021/03/29	6	71.50	5	71.66	71.40	1	4,201	0.02%
2021/03/26	3	70.23	1	70.50	70.40	2	4,233	0.05%
2021/03/25	1	70.20	0	70.50	70.30	1	4,248	0.02%
2021/03/24	4	70.98	1	71.40	70.90	3	4,266	0.07%
2021/03/23	5	72.20	4	71.45	71.00	1	4,278	0.02%
2021/03/22	20.1	72.60	18	72.92	72.00	2.1	4,235	0.05%
2021/03/19	0	0.00	1.2	68.66	68.60	-1.2	4,161	-0.03%
2021/03/18	2	69.00	0	0.00	69.10	2	4,213	0.05%
2021/03/17	3	68.90	0	0.00	68.90	3	4,339	0.07%
2021/03/16	9	71.11	8	70.74	70.00	1	4,629	0.02%
2021/03/15	1	69.60	3	70.10	70.00	-2	4,990	-0.04%
2021/03/12	9	69.98	5	70.00	70.00	4	5,031	0.08%
2021/03/11	3	69.10	9	69.02	69.40	-6	5,068	-0.12%
2021/03/10	0	68.00	1	67.40	67.40	-1	5,110	-0.02%
2021/03/09	30	67.00	0	0.00	67.10	30	5,373	0.56%
2021/03/08	2	67.70	0	0.00	67.30	2	5,405	0.04%
2021/03/05	0	0.00	1	67.60	67.70	-1	5,455	-0.02%
2021/03/04	2	68.25	3	68.67	68.30	-1	5,610	-0.02%
2021/03/03	2	68.75	1.2	68.96	69.40	0.9	5,613	0.02%
2021/03/02	3	69.23	0	0.00	69.00	3	5,627	0.05%
2021/02/25	1	71.00	1	71.80	71.10	0	5,736	0.00%
2021/02/24	2	73.05	0.1	72.80	71.50	1.9	5,746	0.03%
2021/02/23	3	72.90	3	73.20	72.50	0	5,822	0.00%
2021/02/22	10	74.21	20	74.31	73.90	-10	5,782	-0.17%
2021/02/19	2	71.50	0	0.00	71.40	2	5,670	0.04%
2021/02/18	11	70.74	13	69.30	70.30	-2	5,686	-0.04%
2021/02/17	2.3	68.37	5.1	68.75	69.30	-2.8	5,680	-0.05%
2021/02/05	1	66.70	1	66.50	66.50	0	5,664	0.00%
2021/02/04	2	66.70	0	0.00	67.10	2	5,659	0.04%
2021/02/03	2	66.80	0	0.00	66.70	2	5,657	0.04%
2021/02/02	2	67.90	3	67.70	67.80	-1	5,655	-0.02%
2021/02/01	4	66.25	16	65.69	66.30	-12	5,639	-0.21%
2021/01/29	4	68.40	2	68.75	67.40	2	5,620	0.04%
2021/01/28	1.1	69.16	1	69.50	69.50	0.1	5,595	0.00%
2021/01/27	1.1	69.80	2	70.50	71.60	-0.9	5,570	-0.02%
2021/01/26	3	70.03	2.2	69.43	69.40	0.8	5,527	0.01%
2021/01/25	4	71.20	0	0.00	70.50	4	5,501	0.07%
2021/01/22	3.1	71.61	2	71.60	72.00	1.1	5,470	0.02%
2021/01/21	9.1	73.20	4	72.33	71.30	5.1	5,449	0.09%
2021/01/20	8	74.21	7	73.00	72.70	1	5,396	0.02%
2021/01/19	22	78.17	11	77.28	76.70	11	5,306	0.21%
2021/01/18	16.2	78.23	16	78.48	79.20	0.2	5,183	0.00%
2021/01/15	48	79.74	56	79.24	77.70	-8	5,047	-0.16%
2021/01/14	125.1	79.76	120.1	79.71	79.10	5.1	4,829	0.11%	大買/大賣/
2021/01/13	28	76.19	55	75.92	77.60	-27	4,145	-0.65%
2021/01/12	5	70.98	3	71.70	70.60	2	3,834	0.05%
2021/01/11	4	72.13	9	70.59	72.10	-5	3,737	-0.13%
2021/01/08	5.1	69.13	4	69.20	69.90	1.1	3,682	0.03%
2021/01/07	2	69.55	6	69.38	69.50	-4	3,726	-0.11%
2021/01/06	8	69.63	2	70.20	69.10	6	3,722	0.16%
2021/01/05	6	71.00	9	71.02	71.10	-3	3,724	-0.08%
2021/01/04	12	72.41	6	72.28	72.60	6	3,705	0.16%
2020/12/31	5	71.30	6	71.68	71.10	-1	3,665	-0.03%
2020/12/30	24	72.45	3	72.17	71.80	21	3,652	0.58%
2020/12/29	40	73.61	8	73.30	72.70	32	3,628	0.88%
2020/12/28	11	73.46	4	73.00	72.80	7	3,554	0.20%
2020/12/25	4.2	72.17	6	71.87	72.30	-1.8	3,491	-0.05%
2020/12/24	8	71.84	8	71.60	71.50	0	3,502	0.00%
2020/12/23	5	70.34	7	70.81	71.70	-2	3,515	-0.06%
2020/12/22	3	70.87	2	69.90	69.00	1	3,498	0.03%
2020/12/21	2	69.40	0	0.00	70.00	2	3,500	0.06%
2020/12/18	0	0.00	2	70.80	70.90	-2	3,502	-0.06%
2020/12/17	6	69.78	0	0.00	70.10	6	3,506	0.17%
2020/12/16	3	71.77	1	71.70	71.30	2	3,494	0.06%
2020/12/15	2	71.00	10	71.24	70.80	-8	3,520	-0.23%
2020/12/14	7	74.10	9	73.88	73.70	-2	3,552	-0.06%
2020/12/11	12.1	74.06	7.2	75.06	72.50	4.9	3,578	0.14%
2020/12/10	47	74.94	38	75.03	75.00	9	3,479	0.26%
2020/12/09	63	73.23	96	73.34	74.70	-33	3,188	-1.03%
2020/12/08	5	68.94	6	68.98	69.00	-1	2,814	-0.04%
2020/12/07	17	68.61	8	68.01	68.00	9	2,787	0.32%
2020/12/04	4	68.28	12	67.93	67.60	-8	2,766	-0.29%
2020/12/03	48	69.73	52.1	69.89	68.00	-4.1	2,749	-0.15%
2020/12/02	7	67.43	5	67.36	67.20	2	2,673	0.07%
2020/12/01	17	67.41	8.1	67.34	67.00	8.9	2,705	0.33%
2020/11/30	37.1	68.25	37	68.46	67.10	0.1	2,687	0.00%
2020/11/27	2	65.70	2	65.55	65.60	0	2,558	0.00%
2020/11/26	1	64.30	4	65.55	65.60	-3	2,578	-0.12%
2020/11/25	5	64.88	2	66.05	64.50	3	2,596	0.12%
2020/11/24	15	66.30	15	66.33	65.70	0	2,682	0.00%
2020/11/23	5	64.60	6	64.53	64.70	-1	2,693	-0.04%
2020/11/20	6	64.13	27	64.45	64.40	-21	2,731	-0.77%
2020/11/19	7	61.54	0	0.00	61.40	7	2,707	0.26%
2020/11/18	2	62.05	0	0.00	61.80	2	2,782	0.07%
2020/11/17	10	61.64	1	62.50	62.00	9	3,084	0.29%
2020/11/16	10	61.60	5	61.72	61.90	5	3,287	0.15%
2020/11/13	0	0.00	2	60.65	60.40	-2	3,650	-0.05%
2020/11/12	2	60.75	0	0.00	60.70	2	3,945	0.05%
2020/11/10	2	60.00	0	0.00	60.10	2	4,085	0.05%
2020/11/05	1	61.00	0	0.00	60.90	1	4,243	0.02%
2020/11/04	2	60.80	0	0.00	61.10	2	4,328	0.05%
2020/11/03	1	61.30	2	60.70	60.90	-1	4,355	-0.02%
2020/10/29	1	60.60	2	60.90	61.20	-1	4,725	-0.02%
2020/10/28	6	61.22	3	60.67	60.30	3	4,808	0.06%
2020/10/27	1	62.00	2	62.00	62.30	-1	4,860	-0.02%
2020/10/26	1	63.80	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.90	1	64.00	63.70	0	4,947	0.00%
2020/10/22	4	64.93	2	64.10	64.00	2	5,080	0.04%
2020/10/21	0	0.00	18	64.22	64.20	-18	5,093	-0.35%
2020/10/20	1	64.50	0	0.00	64.40	1	5,173	0.02%
2020/10/19	15	64.90	1	65.10	65.10	14	5,366	0.26%
2020/10/16	1	65.90	3	64.93	64.70	-2	5,624	-0.04%
2020/10/15	3	66.53	57	66.18	66.30	-54	5,756	-0.94%
2020/10/14	1	64.00	4	64.15	64.50	-3	5,715	-0.05%
2020/10/13	8	63.89	1	63.70	64.00	7	5,762	0.12%
2020/10/12	5.1	65.33	5	65.10	64.90	0.1	5,786	0.00%
2020/10/08	4	67.63	5	66.74	66.70	-1	5,820	-0.02%
2020/10/07	0	0.00	2	67.50	67.40	-2	5,892	-0.03%
2020/10/06	2	67.05	1	66.90	66.50	1	6,016	0.02%
2020/10/05	5	66.56	2	66.60	66.70	3	6,088	0.05%
2020/09/30	5	66.08	5	66.32	66.60	0	6,179	0.00%
2020/09/29	21	65.88	12	66.41	66.80	9	6,221	0.14%
2020/09/28	40	64.90	5	64.08	64.70	35	6,299	0.56%
2020/09/25	17	65.95	12	65.54	65.00	5	6,398	0.08%
2020/09/24	8	68.24	8	68.33	67.60	0	6,612	0.00%
2020/09/23	2	70.20	6	70.02	69.60	-4	6,584	-0.06%
2020/09/22	9	69.93	3	70.23	70.30	6	6,623	0.09%
2020/09/21	1	70.10	0	0.00	69.70	1	6,606	0.02%
2020/09/18	7	71.76	1	71.80	71.60	6	6,614	0.09%
2020/09/17	9	72.18	15	72.22	72.70	-6	6,610	-0.09%
2020/09/16	9	71.41	29	71.65	70.90	-20	6,574	-0.30%
2020/09/15	1	70.10	8	70.98	70.20	-7	6,578	-0.11%
2020/09/14	0	0.00	27	69.86	69.70	-27	6,779	-0.40%
2020/09/11	10	69.00	5	69.14	69.20	5	6,820	0.07%
2020/09/10	5	69.40	1	69.50	68.60	4	6,866	0.06%
2020/09/09	5	68.10	0	0.00	69.50	5	6,968	0.07%
2020/09/08	16	68.81	0	0.00	68.90	16	7,054	0.23%
2020/09/07	24	71.30	30	71.78	69.20	-6	7,134	-0.08%
2020/09/04	4	68.03	4	68.88	70.30	0	7,125	0.00%
2020/09/03	4	70.00	0	0.00	69.40	4	7,190	0.06%
2020/09/02	2	69.90	6	69.97	70.30	-4	7,253	-0.06%
2020/09/01	3	68.97	11	68.75	68.90	-8	7,333	-0.11%
2020/08/31	2	69.75	0	0.00	69.20	2	7,431	0.03%
2020/08/28	22	71.68	14	71.56	70.00	8	7,943	0.10%
2020/08/27	9	71.70	13	71.88	71.80	-4	7,937	-0.05%
2020/08/26	4	70.73	11	70.89	71.30	-7	7,961	-0.09%
2020/08/25	6	69.42	13	69.58	69.50	-7	8,035	-0.09%
2020/08/24	16	68.43	13	68.70	69.20	3	8,157	0.04%
2020/08/21	127	67.80	124	67.07	69.70	3	8,266	0.04%	大買/大賣/
2020/08/20	45	70.41	5	70.32	68.80	40	8,231	0.49%
2020/08/19	22	73.50	75	73.82	76.40	-53	8,499	-0.62%
2020/08/18	83	73.53	53	73.12	72.60	30	8,464	0.35%
2020/08/17	11	71.23	19	71.09	71.50	-8	8,361	-0.10%
2020/08/14	2	68.20	9	68.39	68.60	-7	8,597	-0.08%
2020/08/13	4	67.93	2	67.70	67.70	2	8,946	0.02%
2020/08/12	8	68.33	9	67.89	68.10	-1	9,075	-0.01%
2020/08/11	7	68.90	6	70.03	68.60	1	9,274	0.01%
2020/08/10	16	70.39	10	71.53	69.80	6	9,375	0.06%
2020/08/07	3	70.63	3	71.10	70.60	0	9,557	0.00%
2020/08/06	6	70.90	4	71.38	70.50	2	9,961	0.02%
2020/08/05	19	71.77	11.2	71.24	70.90	7.8	10,009	0.08%
2020/08/04	45	73.14	18	73.44	72.50	27	10,068	0.27%
2020/08/03	7	72.44	9	72.80	73.90	-2	9,941	-0.02%
2020/07/31	1	71.80	8	72.61	71.60	-7	9,897	-0.07%
2020/07/30	1	71.40	5	71.40	71.80	-4	9,892	-0.04%
2020/07/29	3	68.87	2	69.20	69.70	1	9,875	0.01%
2020/07/28	23	70.29	25	70.47	68.90	-2	9,883	-0.02%
2020/07/27	3	70.03	4	70.05	70.30	-1	9,853	-0.01%
2020/07/24	22	70.66	12	69.37	69.40	10	9,833	0.10%
2020/07/23	63	73.02	13	72.93	72.10	50	9,794	0.51%
2020/07/22	17	72.95	10	73.04	72.20	7	9,635	0.07%
2020/07/21	7	71.37	23	71.20	71.90	-16	9,399	-0.17%
2020/07/20	2	66.95	2	67.15	67.90	0	9,275	0.00%
2020/07/17	13	68.36	0	0.00	67.60	13	9,294	0.14%
2020/07/16	13	70.88	17	70.04	70.30	-4	9,320	-0.04%
2020/07/15	7	69.46	2	69.70	68.80	5	9,311	0.05%
2020/07/14	32	71.40	37	70.77	70.20	-5	9,360	-0.05%
2020/07/13	23	71.50	16	71.26	71.10	7	9,417	0.07%
2020/07/10	15	69.21	12	69.20	68.50	3	9,488	0.03%
2020/07/09	2	72.80	9	72.54	72.20	-7	9,451	-0.07%
2020/07/08	3	70.60	5	71.14	71.40	-2	9,409	-0.02%
2020/07/07	37	71.27	46	72.51	69.40	-9	9,378	-0.10%
2020/07/06	15	74.17	27	74.04	74.00	-12	9,319	-0.13%
2020/07/03	9	72.74	19	72.89	73.50	-10	9,301	-0.11%
2020/07/02	2	69.00	15	68.96	69.30	-13	9,087	-0.14%
2020/07/01	4	68.70	5	69.06	68.40	-1	9,123	-0.01%
2020/06/30	1	67.20	1	67.00	67.30	0	9,107	0.00%
2020/06/29	7	66.60	22	66.72	66.40	-15	9,170	-0.16%
2020/06/24	2	68.40	4	68.58	67.80	-2	9,205	-0.02%
2020/06/23	12	67.58	8	67.58	68.10	4	9,247	0.04%
2020/06/22	3	67.66	111	68.10	67.20	-108	9,265	-1.17%	大賣/鉅額交易
2020/06/19	65	71.69	14	71.48	69.50	51	9,296	0.55%
2020/06/18	4	67.68	2	67.90	68.30	2	9,153	0.02%
2020/06/17	5	67.52	12	67.46	67.40	-7	9,210	-0.08%
2020/06/16	5	68.52	25	67.54	68.60	-20	9,343	-0.21%
2020/06/15	14	66.69	16	66.24	65.70	-2	9,550	-0.02%
2020/06/12	27	68.46	14	67.81	68.70	13	9,814	0.13%
2020/06/11	42	71.91	14	70.31	70.00	28	10,020	0.28%
2020/06/10	40	72.41	70	72.22	71.60	-30	10,045	-0.30%
2020/06/09	8	74.83	32	75.33	73.60	-24	10,142	-0.24%
2020/06/08	5	76.16	11	76.05	75.30	-6	10,336	-0.06%
2020/06/05	21	74.99	28	75.29	75.90	-7	10,545	-0.07%
2020/06/04	138	75.41	99	75.90	74.90	39	10,688	0.36%	大買/
2020/06/03	10	71.41	47	71.35	71.80	-37	10,240	-0.36%
2020/06/02	3	70.90	23	70.81	70.80	-20	10,227	-0.20%
2020/06/01	29	71.14	49	71.01	70.30	-20	10,262	-0.19%
2020/05/29	35	68.68	15	69.23	69.50	20	10,258	0.19%
2020/05/28	32	69.17	13	69.53	68.30	19	10,302	0.18%
2020/05/27	34	70.43	66	70.45	70.90	-32	10,399	-0.31%
2020/05/26	95	71.30	58	70.30	68.60	37	10,187	0.36%
2020/05/25	34	69.09	36	69.78	71.00	-2	9,764	-0.02%
2020/05/22	17	64.19	29	64.07	64.60	-12	9,468	-0.13%
2020/05/21	74	63.82	57	63.48	64.00	17	9,354	0.18%
2020/05/20	81	60.45	42	60.21	61.40	39	9,196	0.42%
2020/05/19	42	57.91	20	58.27	57.50	22	8,876	0.25%
2020/05/18	14	58.35	6	58.37	57.00	8	8,817	0.09%
2020/05/15	8	56.20	12	57.54	59.00	-4	8,657	-0.05%
2020/05/14	80	56.98	19	56.59	56.20	61	8,646	0.71%
2020/05/13	48	56.63	64	56.93	57.90	-16	8,419	-0.19%
2020/05/12	58	52.90	18	52.84	52.70	40	8,003	0.50%
2020/05/11	12	53.95	20	53.76	53.70	-8	7,951	-0.10%
2020/05/08	48	52.71	49	52.38	52.20	-1	7,818	-0.01%
2020/05/07	5	52.00	9	52.04	52.10	-4	7,687	-0.05%
2020/05/06	18	50.89	6	51.57	50.50	12	7,635	0.16%
2020/05/05	1	51.30	5	52.08	51.60	-4	7,574	-0.05%
2020/05/04	5	50.82	4	50.78	50.70	1	7,541	0.01%
2020/04/30	13	51.92	21	51.68	51.80	-8	7,521	-0.11%
2020/04/29	9	50.46	5	50.56	50.30	4	7,461	0.05%
2020/04/28	4	51.23	2	51.05	50.50	2	7,456	0.03%
2020/04/27	12	50.01	1	49.70	50.20	11	7,466	0.15%
2020/04/24	3	49.13	0	0.00	49.00	3	7,437	0.04%
2020/04/23	3	49.77	2	49.93	49.45	1	7,422	0.01%
2020/04/22	17	48.99	13	49.08	49.35	4	7,408	0.05%
2020/04/21	8	50.23	4	50.90	49.05	4	7,432	0.05%
2020/04/20	3	50.83	4	50.90	51.00	-1	7,380	-0.01%
2020/04/17	10	52.67	7	52.93	51.50	3	7,357	0.04%
2020/04/16	6	53.03	7	53.01	52.80	-1	7,254	-0.01%
2020/04/15	9	52.94	19	53.07	52.90	-10	7,124	-0.14%
2020/04/14	3	51.20	5	50.94	50.90	-2	6,927	-0.03%
2020/04/13	4	51.15	14	51.03	50.20	-10	6,903	-0.14%
2020/04/10	4	50.78	3	50.90	50.80	1	6,877	0.01%
2020/04/09	6	51.52	3	50.93	51.00	3	6,942	0.04%
2020/04/08	17	51.94	15	52.03	52.20	2	6,922	0.03%
2020/04/07	4.1	49.99	10	50.00	49.75	-5.9	6,806	-0.09%
2020/04/06	2	49.60	1	49.55	49.60	1	6,750	0.01%
2020/04/01	3	48.73	1	48.80	49.10	2	6,723	0.03%
2020/03/31	7	49.10	22	49.38	48.80	-15	6,707	-0.22%
2020/03/30	5	47.71	12	47.79	49.20	-7	6,750	-0.10%
2020/03/27	11	48.64	14	47.27	47.10	-3	6,684	-0.04%
2020/03/26	8	47.37	5	47.72	48.15	3	6,617	0.05%
2020/03/25	9	48.28	23	47.88	47.70	-14	6,560	-0.21%
2020/03/24	11	45.69	11	45.96	45.80	0	6,468	0.00%
2020/03/23	28	44.34	14	44.72	43.35	14	6,597	0.21%
2020/03/20	37	49.15	24	48.41	47.65	13	6,546	0.20%
2020/03/19	40	46.72	21	48.45	45.85	19	6,402	0.30%
2020/03/18	55	53.35	43	53.10	50.90	12	6,097	0.20%
2020/03/17	25	51.20	35	51.67	52.00	-10	5,771	-0.17%
2020/03/16	18	50.67	19	51.37	49.50	-1	5,472	-0.02%
2020/03/13	38	48.37	58	48.23	51.90	-20	5,321	-0.38%
2020/03/12	46	52.96	20	52.89	51.00	26	5,108	0.51%
2020/03/11	32	54.55	21	54.17	54.20	11	4,842	0.23%
2020/03/10	9	52.53	18	54.16	55.60	-9	4,604	-0.20%
2020/03/09	6	52.27	20	51.94	50.60	-14	4,417	-0.32%
2020/03/06	5	55.56	5	54.18	53.50	0	4,321	0.00%
2020/03/05	20	56.20	44	56.34	55.60	-24	4,246	-0.57%
2020/03/04	29	55.02	20	54.30	55.90	9	4,081	0.22%
2020/03/03	29	55.09	15	54.61	54.10	14	3,938	0.36%
2020/03/02	7	52.74	18	52.59	54.80	-11	3,701	-0.30%
2020/02/27	8	50.74	14	50.33	49.85	-6	3,438	-0.17%
2020/02/26	1	52.60	15	53.30	52.30	-14	3,371	-0.42%
2020/02/25	0	0.00	9	52.48	53.00	-9	3,290	-0.27%
2020/02/24	2	53.25	10	53.41	53.20	-8	3,258	-0.25%
2020/02/21	49	53.23	27	53.58	52.90	22	3,194	0.69%
2020/02/20	31	52.00	23	51.82	51.90	8	3,013	0.27%
2020/02/19	3	52.13	1	52.10	52.10	2	2,962	0.07%
2020/02/18	3	51.83	15	51.82	51.00	-12	2,879	-0.42%
2020/02/17	22	50.40	31	51.33	52.20	-9	2,804	-0.32%
2020/02/14	3	48.70	6	48.90	48.70	-3	2,629	-0.11%
2020/02/13	1	47.90	0	0.00	47.95	1	2,615	0.04%
2020/02/12	1	47.60	1	48.20	48.20	0	2,682	0.00%
2020/02/10	0	0.00	15	44.36	45.95	-15	2,741	-0.55%
2020/02/07	1	45.70	0	0.00	45.50	1	2,785	0.04%
2020/02/06	10	46.50	1	46.20	46.25	9	2,846	0.32%
2020/02/05	11	45.91	3	45.53	45.30	8	2,874	0.28%
2020/02/04	1	44.80	2	44.93	45.25	-1	2,921	-0.03%
2020/02/03	6	43.22	2	43.55	44.00	4	3,018	0.13%
2020/01/31	0	0.00	2	46.85	46.90	-2	3,056	-0.07%
2020/01/30	4	47.10	2	47.03	46.75	2	3,309	0.06%
2020/01/15	1	53.40	2	53.10	53.00	-1	4,213	-0.02%
2020/01/13	2	51.40	1	51.40	52.60	1	4,485	0.02%
2020/01/10	1	50.10	2	50.18	49.90	-1	4,564	-0.02%
2020/01/09	1	50.70	2	50.80	50.50	-1	4,607	-0.02%
2020/01/08	5	50.34	0	0.00	49.90	5	4,661	0.11%
2020/01/07	1	50.50	2	50.95	50.40	-1	4,843	-0.02%
2020/01/06	2	51.65	0	0.00	51.50	2	4,957	0.04%
2020/01/03	3	53.23	3	53.53	53.10	0	4,942	0.00%
2020/01/02	1	54.20	68	53.99	54.50	-67	4,868	-1.38%
2019/12/31	2	53.05	8	53.03	52.80	-6	4,832	-0.12%
2019/12/30	2	54.20	65	53.87	53.70	-63	4,820	-1.31%
2019/12/27	33	54.43	5	54.12	54.20	28	4,815	0.58%
2019/12/26	2	54.00	1	53.60	53.70	1	4,774	0.02%
2019/12/25	6	54.20	19	54.17	53.90	-13	4,763	-0.27%
2019/12/24	2	52.10	0	0.00	52.10	2	4,668	0.04%
2019/12/20	2	53.85	3	53.03	53.00	-1	4,704	-0.02%
2019/12/19	0	0.00	2	53.65	53.10	-2	4,745	-0.04%
2019/12/18	1	55.30	31	55.07	54.50	-30	4,752	-0.63%
2019/12/17	7	52.89	6	53.12	53.40	1	4,549	0.02%
2019/12/16	10	52.00	70	52.18	52.30	-60	4,595	-1.31%
2019/12/13	6	50.85	3	51.20	50.50	3	4,598	0.07%
2019/12/12	36	52.29	6	51.97	51.40	30	4,644	0.65%
2019/12/11	3	51.83	4	51.70	51.60	-1	4,608	-0.02%
2019/12/10	4	51.83	3	51.67	52.50	1	4,604	0.02%
2019/12/09	4	50.85	2	51.40	51.10	2	4,585	0.04%
2019/12/06	3	50.90	2	51.40	51.40	1	4,629	0.02%
2019/12/05	17	51.51	31	51.54	51.10	-14	4,642	-0.30%
2019/12/04	28	50.70	33	50.47	50.80	-5	4,852	-0.10%
2019/12/03	3	48.75	2	48.60	48.75	1	4,839	0.02%
2019/12/02	17	48.36	19	47.98	48.00	-2	4,889	-0.04%
2019/11/29	9	49.41	0	0.00	49.10	9	4,921	0.18%
2019/11/28	9	50.21	3	50.20	49.70	6	5,002	0.12%
2019/11/27	6	50.77	1	50.60	50.30	5	5,215	0.10%
2019/11/26	2	50.13	2	50.08	50.60	0	5,416	0.00%
2019/11/25	2	49.50	0	0.00	49.35	2	5,805	0.03%
2019/11/22	1	49.70	0	0.00	49.40	1	5,818	0.02%
2019/11/21	6	48.90	1	49.50	49.45	5	5,866	0.09%
2019/11/20	7	49.29	3	49.37	49.05	4	5,902	0.07%
2019/11/19	4	50.05	1	50.50	50.00	3	6,000	0.05%
2019/11/18	2	50.85	4	50.90	50.60	-2	6,176	-0.03%
2019/11/15	1	50.70	5	50.70	50.70	-4	6,217	-0.06%
2019/11/14	3	49.87	5	49.59	50.00	-2	6,322	-0.03%
2019/11/13	0	0.00	1	50.40	50.30	-1	6,429	-0.02%
2019/11/12	2	50.15	10	50.08	50.20	-8	6,442	-0.12%
2019/11/11	80	51.29	21	51.05	49.60	59	6,432	0.92%
2019/11/08	14	52.90	7	53.00	52.80	7	6,377	0.11%
2019/11/07	4	54.05	1	53.30	53.20	3	6,387	0.05%
2019/11/06	8	55.31	10	56.21	55.50	-2	6,354	-0.03%
2019/11/05	13	56.30	3	56.30	56.30	10	6,352	0.16%
2019/11/04	1	55.50	0	0.00	55.50	1	6,333	0.02%
2019/11/01	4	56.03	0	0.00	56.10	4	6,351	0.06%
2019/10/31	20	55.45	11	55.45	55.00	9	6,331	0.14%
2019/10/30	13	57.22	8	57.20	56.80	5	6,268	0.08%
2019/10/29	29	58.88	21	59.44	57.50	8	6,275	0.13%
2019/10/28	36	59.75	42	59.49	60.10	-6	6,167	-0.10%
2019/10/25	27	58.40	13	58.18	58.20	14	6,169	0.23%
2019/10/24	28	56.77	12	57.47	58.50	16	6,089	0.26%
2019/10/23	8	54.58	12	54.73	55.00	-4	6,007	-0.07%
2019/10/22	8	53.01	11	53.58	53.60	-3	6,029	-0.05%
2019/10/21	15	52.75	30.2	53.13	53.60	-15.2	5,906	-0.26%
2019/10/18	22	51.76	13	51.96	51.60	9	5,681	0.16%
2019/10/17	10	50.40	8	50.58	51.10	2	5,579	0.04%
2019/10/16	18	51.12	23	50.23	50.00	-5	5,555	-0.09%
2019/10/15	31	51.31	16	51.55	51.10	15	5,499	0.27%
2019/10/14	10	50.66	87	50.76	50.40	-77	5,317	-1.45%
2019/10/09	0	0.00	2	48.00	48.15	-2	5,184	-0.04%
2019/10/08	6	48.90	0	0.00	48.90	6	5,185	0.12%
2019/10/04	3	49.32	7	49.66	49.35	-4	5,183	-0.08%
2019/10/02	4	48.86	0	0.00	49.50	4	5,179	0.08%
2019/10/01	1	49.10	5	48.99	49.25	-4	5,189	-0.08%
2019/09/27	22	48.50	18	48.86	48.40	4	5,174	0.08%
2019/09/26	7	49.14	9	49.23	48.75	-2	5,155	-0.04%
2019/09/25	7.2	50.29	6	49.66	49.45	1.2	5,135	0.02%
2019/09/24	30	51.16	37	50.93	50.80	-7	5,122	-0.14%
2019/09/23	6	51.23	7	51.07	50.80	-1	5,061	-0.02%
2019/09/20	0	0.00	5	50.24	50.40	-5	5,049	-0.10%
2019/09/19	43	51.05	48	51.01	50.70	-5	5,067	-0.10%
2019/09/18	27	50.59	12	50.53	50.30	15	5,017	0.30%
2019/09/17	20	49.45	11	49.94	50.20	9	5,007	0.18%
2019/09/16	10	48.30	9	48.82	48.50	1	4,973	0.02%
2019/09/12	8	49.35	2	48.90	48.90	6	5,001	0.12%
2019/09/11	12	48.98	3	48.90	48.85	9	5,056	0.18%
2019/09/10	5	49.73	0	0.00	49.30	5	5,215	0.10%
2019/09/09	18	50.46	6	50.15	50.10	12	5,230	0.23%
2019/09/06	42	51.58	70	52.03	51.00	-28	5,201	-0.54%
2019/09/05	10	50.51	3	49.90	50.80	7	4,915	0.14%
2019/09/04	5	50.57	32	50.33	50.70	-27	4,896	-0.55%
2019/09/03	8	50.41	19	50.57	49.80	-11	4,872	-0.23%
2019/09/02	25	50.01	17	49.98	50.70	8	4,830	0.17%
2019/08/30	65	50.61	29	50.07	49.05	36	4,748	0.76%
2019/08/29	10	50.42	19	50.06	49.75	-9	4,536	-0.20%
2019/08/28	61	50.34	32	50.38	51.20	29	4,330	0.67%
2019/08/27	7	46.74	3	46.82	46.60	4	3,927	0.10%
2019/08/26	17	46.71	37	46.77	46.10	-20	3,926	-0.51%
2019/08/23	27	48.73	40	48.63	48.55	-13	3,888	-0.33%
2019/08/22	31	48.67	6	48.45	48.70	25	3,837	0.65%
2019/08/21	36	47.88	20	47.55	48.20	16	3,744	0.43%
2019/08/20	11	46.30	10	46.29	45.85	1	3,565	0.03%
2019/08/19	12	46.57	10	47.45	46.50	2	3,525	0.06%
2019/08/16	18	46.66	9	45.72	46.00	9	3,415	0.26%
2019/08/15	2	43.10	17	42.98	43.10	-15	3,320	-0.45%
2019/08/14	18	45.15	7	44.58	44.10	11	3,318	0.33%
2019/08/13	5	44.58	11	44.78	44.35	-6	3,326	-0.18%
2019/08/12	4	43.36	3	44.15	44.35	1	3,316	0.03%
2019/08/08	22	44.87	2	44.73	44.65	20	3,293	0.61%
2019/08/07	8	45.10	11	44.80	44.05	-3	3,298	-0.09%
2019/08/06	5	44.54	8	44.42	45.60	-3	3,292	-0.09%
2019/08/05	11	47.05	12	47.05	45.55	-1	3,274	-0.03%
2019/08/02	25	47.66	2	48.05	47.85	23	3,264	0.70%
2019/08/01	16	49.50	26	49.08	48.85	-10	3,269	-0.31%
2019/07/31	27	49.34	19	49.49	49.90	8	3,241	0.25%
2019/07/30	33	48.97	23	48.88	48.80	10	3,154	0.32%
2019/07/29	38	51.41	116	50.61	51.00	-78	3,016	-2.59%	大賣/
2019/07/26	55	48.49	8	48.93	49.50	47	2,828	1.66%
2019/07/25	31	47.50	21	47.48	47.75	10	2,728	0.37%
2019/07/24	10	46.68	75	46.07	47.30	-65	2,551	-2.55%
2019/07/23	4	42.64	1	43.20	43.00	3	2,356	0.13%
2019/07/22	5	42.10	0	0.00	42.00	5	2,373	0.21%
2019/07/19	16	42.28	0	0.00	41.90	16	2,411	0.66%
2019/07/18	31	42.14	14	42.75	41.80	17	2,443	0.70%
2019/07/17	28	43.45	0	0.00	43.45	28	2,457	1.14%
2019/07/16	2	44.53	12	44.72	44.30	-10	2,589	-0.39%
2019/07/12	1	44.00	0	0.00	43.90	1	2,731	0.04%
2019/07/11	0	0.00	3	44.23	44.10	-3	2,750	-0.11%
2019/07/10	5	43.35	3	43.35	43.15	2	2,746	0.07%
2019/07/08	0	0.00	9	44.70	44.10	-9	2,762	-0.33%
2019/07/05	0	0.00	4	45.10	44.65	-4	2,788	-0.14%
2019/07/04	0	0.00	8	45.40	45.40	-8	2,794	-0.29%
2019/07/03	0	0.00	4	45.28	45.25	-4	2,866	-0.14%
2019/07/02	1	46.95	0	0.00	46.45	1	2,947	0.03%
2019/07/01	7	47.06	3	46.85	46.45	4	3,016	0.13%
2019/06/27	1	47.20	1	46.65	46.65	0	3,122	0.00%
2019/06/26	12	47.27	29	47.09	46.65	-17	3,135	-0.54%
2019/06/25	20	46.57	5	46.42	47.40	15	3,187	0.47%
2019/06/24	5	46.17	4	46.06	46.35	1	3,143	0.03%
2019/06/21	1	45.50	3	45.15	45.15	-2	3,120	-0.06%
2019/06/20	2	45.18	1	45.65	45.10	1	3,114	0.03%
2019/06/19	0	0.00	6	44.73	44.85	-6	3,132	-0.19%
2019/06/18	119	44.98	111	44.05	43.90	8	3,140	0.25%	大買/大賣/
2019/06/17	1	43.50	5	44.49	45.40	-4	3,036	-0.13%
2019/06/14	2	41.58	1	42.40	41.30	1	3,015	0.03%
2019/06/13	1	41.35	0	0.00	41.60	1	3,053	0.03%
2019/06/11	3	41.43	1	41.90	42.05	2	3,266	0.06%
2019/06/10	1	40.10	1	40.00	40.10	0	3,327	0.00%
2019/06/05	0	0.00	1	40.70	40.00	-1	3,554	-0.03%
2019/06/04	2	40.23	0	0.00	39.95	2	3,617	0.06%
2019/05/28	2	39.38	1	39.10	40.10	1	4,133	0.02%
2019/05/24	14	40.84	0	0.00	40.50	14	4,444	0.31%
2019/05/23	1	40.70	1	40.55	41.00	0	4,561	0.00%
2019/05/20	2	41.08	2	41.25	40.45	0	4,888	0.00%
2019/05/17	1	42.95	0	0.00	42.70	1	5,107	0.02%
2019/05/16	11	44.51	2	43.73	42.85	9	5,190	0.17%
2019/05/15	0	0.00	3	42.85	44.90	-3	5,358	-0.06%
2019/05/14	3	41.02	1	42.60	42.60	2	5,661	0.04%
2019/05/13	0	0.00	2	41.65	41.75	-2	6,030	-0.03%
2019/05/10	15	44.84	12	43.85	43.95	3	6,201	0.05%
2019/05/09	10	43.50	13	44.02	43.35	-3	6,303	-0.05%
2019/05/08	1	46.30	1	46.25	45.70	0	6,338	0.00%
2019/05/07	0	0.00	1	46.45	46.25	-1	6,618	-0.02%
2019/05/03	3	48.07	0	0.00	48.05	3	6,914	0.04%
2019/05/02	16	47.24	1	47.15	47.35	15	6,911	0.22%
2019/04/30	2	46.50	6	46.92	47.40	-4	6,933	-0.06%
2019/04/29	9	47.79	36	48.08	46.80	-27	6,935	-0.39%
2019/04/26	2	52.75	12	53.41	52.00	-10	6,877	-0.15%
2019/04/25	11	53.98	18	53.31	54.00	-7	6,860	-0.10%
2019/04/24	6	54.02	26	54.38	53.80	-20	6,866	-0.29%
2019/04/23	18	54.13	1	53.60	53.60	17	6,866	0.25%
2019/04/22	44	55.51	17	55.98	54.40	27	6,906	0.39%
2019/04/19	10	53.58	13	53.82	54.10	-3	6,807	-0.04%
2019/04/18	8	53.84	8	53.66	52.90	0	6,819	0.00%
2019/04/17	30	52.65	29	53.00	52.80	1	6,807	0.01%
2019/04/15	0	0.00	1	51.50	51.20	-1	6,913	-0.01%
2019/04/12	2	51.30	0	0.00	51.10	2	7,052	0.03%
2019/04/11	28	53.83	6	52.83	51.80	22	7,144	0.31%
2019/04/10	5	53.30	25	53.20	53.20	-20	7,155	-0.28%
2019/04/09	4.1	55.39	23	56.07	53.90	-18.9	7,198	-0.26%
2019/04/08	28	55.71	3	55.37	55.30	25	7,265	0.34%
2019/04/03	27	53.73	2	53.80	53.90	25	7,248	0.34%
2019/04/02	1	52.60	1	53.10	53.00	0	7,245	0.00%
2019/04/01	1	52.90	25	51.64	52.20	-24	7,341	-0.33%
2019/03/29	1	50.80	0	51.40	51.00	1	7,319	0.01%
2019/03/28	25	51.86	2	52.10	51.20	23	7,491	0.31%
2019/03/27	2	51.10	1	51.40	51.40	1	7,705	0.01%
2019/03/26	1	51.30	0	0.00	51.30	1	7,947	0.01%
2019/03/25	14	50.69	20	51.15	51.50	-6	8,182	-0.07%
2019/03/22	12	52.81	25	52.56	52.10	-13	8,276	-0.16%
2019/03/21	13	52.04	0	0.00	51.80	13	8,408	0.15%
2019/03/20	8	52.98	2	53.20	52.60	6	8,690	0.07%
2019/03/19	4	53.20	1	55.00	53.10	3	9,013	0.03%
2019/03/18	35	54.39	38	53.73	54.30	-3	9,060	-0.03%
2019/03/15	2	53.65	13	54.22	54.50	-11	9,239	-0.12%
2019/03/14	21	54.51	41	54.33	53.90	-20	9,339	-0.21%
2019/03/13	15	57.20	59	57.76	57.40	-44	9,496	-0.46%
2019/03/12	139	57.79	81	57.55	58.00	58	9,746	0.60%	大買/
2019/03/11	5	55.84	10	56.28	55.60	-5	9,921	-0.05%
2019/03/08	3	55.40	4	55.33	56.00	-1	10,119	-0.01%
2019/03/07	12	55.93	4	56.80	55.60	8	10,309	0.08%
2019/03/06	7	56.16	11	56.62	56.60	-4	10,479	-0.04%
2019/03/05	26	56.29	27	56.04	55.50	-1	10,982	-0.01%
2019/03/04	11	57.37	37	57.55	56.50	-26	11,326	-0.23%
2019/02/27	34	57.35	13	56.37	57.60	21	11,445	0.18%
2019/02/26	18	57.39	41	58.12	55.70	-23	11,716	-0.20%
2019/02/25	39	57.07	72	56.93	57.60	-33	11,980	-0.28%
2019/02/22	53.1	57.79	50	58.30	56.50	3.1	12,027	0.03%
2019/02/21	38	56.87	38	57.34	57.90	0	11,959	0.00%
2019/02/20	22	58.35	10	59.65	57.90	12	11,855	0.10%
2019/02/19	7	58.09	14	58.80	58.90	-7	11,804	-0.06%
2019/02/18	45	60.31	34	60.30	58.30	11	11,751	0.09%
2019/02/15	2	57.50	27	57.86	59.30	-25	11,564	-0.22%
2019/02/14	30	58.62	25	58.34	59.00	5	11,518	0.04%
2019/02/13	74	58.32	48	58.40	58.40	26	11,407	0.23%
2019/02/12	60	53.41	85	54.25	56.00	-25	11,139	-0.22%
2019/02/11	39	49.92	47	49.02	51.40	-8	10,961	-0.07%
2019/01/30	45	47.50	59	47.27	46.75	-14	10,938	-0.13%
2019/01/29	32	46.09	100	46.25	46.10	-68	10,865	-0.63%
2019/01/28	49	45.32	24	46.65	46.60	25	10,856	0.23%
2019/01/25	90	44.43	40	44.72	44.15	50	10,746	0.47%
2019/01/24	18	42.82	2	42.85	42.55	16	10,850	0.15%
2019/01/23	5	41.87	9	41.67	42.20	-4	10,938	-0.04%
2019/01/22	1	42.00	14	42.20	41.50	-13	10,995	-0.12%
2019/01/21	42	42.03	28	41.87	42.00	14	11,097	0.13%
2019/01/18	2	40.13	3	40.50	41.30	-1	11,108	-0.01%
2019/01/17	0	0.00	1	41.25	40.20	-1	11,151	-0.01%
2019/01/16	10	41.24	7	41.30	41.00	3	11,221	0.03%
2019/01/15	0	0.00	5	40.05	40.90	-5	11,225	-0.04%
2019/01/14	4	39.81	1	39.60	40.05	3	11,304	0.03%
2019/01/11	2	42.55	3	42.47	41.55	-1	11,314	-0.01%
2019/01/10	8	42.83	4	42.88	42.30	4	11,353	0.04%
2019/01/09	35	43.24	30	42.48	42.30	5	11,567	0.04%
2019/01/08	1	41.70	1	41.70	42.10	0	11,704	0.00%
2019/01/07	11	41.95	12	41.98	41.60	-1	11,681	-0.01%
2019/01/04	13	40.12	38	39.68	40.90	-25	11,672	-0.21%
2019/01/03	23	41.97	27	41.77	40.65	-4	11,580	-0.03%
2019/01/02	2	44.15	2	44.00	43.90	0	11,551	0.00%
2018/12/28	10	43.88	4	44.01	43.90	6	11,589	0.05%
2018/12/27	32	44.50	36	44.50	43.80	-4	11,642	-0.03%
2018/12/26	17	44.53	4	44.63	42.60	13	11,558	0.11%
2018/12/25	19	43.96	7	43.81	44.10	12	11,555	0.10%
2018/12/24	27	44.08	16	43.71	45.30	11	11,517	0.10%
2018/12/22	21	44.56	14	44.55	44.85	7	11,413	0.06%
2018/12/21	23	45.45	34	45.08	45.60	-11	11,422	-0.10%
2018/12/20	160	44.60	155	44.92	44.25	5	11,273	0.04%	大買/大賣/
2018/12/19	22	47.93	29	48.31	47.40	-7	11,019	-0.06%
2018/12/18	41	50.77	46	50.29	49.40	-5	10,927	-0.05%
2018/12/17	36	50.71	30	50.43	50.30	6	10,856	0.06%
2018/12/14	14	50.01	5	50.40	50.00	9	10,796	0.08%
2018/12/13	83	52.17	69	52.38	52.00	14	10,675	0.13%
2018/12/12	60	51.36	116	51.62	52.50	-56	10,400	-0.54%	大賣/
2018/12/11	3	48.08	15	48.24	47.80	-12	10,099	-0.12%
2018/12/10	20	47.97	21	48.22	47.30	-1	10,196	-0.01%
2018/12/07	39	47.92	50	47.95	48.05	-11	10,027	-0.11%
2018/12/06	141	50.10	148	48.40	46.30	-7	9,928	-0.07%	大買/大賣/
2018/12/05	91	50.77	110	50.40	51.10	-19	9,676	-0.20%	大賣/
2018/12/04	128	50.47	133	50.95	49.50	-5	9,490	-0.05%	大買/大賣/
2018/12/03	107	50.23	74	49.65	49.15	33	9,277	0.36%	大買/
2018/11/30	52	47.77	57	48.15	48.75	-5	9,100	-0.05%
2018/11/29	117	50.29	93	50.17	49.00	24	8,908	0.27%	大買/
2018/11/28	156	50.02	140	49.53	49.70	16	8,699	0.18%	大買/大賣/
2018/11/27	59	46.59	84	46.69	48.40	-25	8,185	-0.31%
2018/11/26	41	44.14	21	44.04	44.00	20	7,814	0.26%
2018/11/23	54	43.02	46	42.96	43.75	8	7,721	0.10%
2018/11/22	68	42.07	74	41.84	41.10	-6	7,406	-0.08%
2018/11/21	2	38.35	42	39.46	40.70	-40	6,994	-0.57%
2018/11/20	10	37.23	13	37.47	37.00	-3	6,942	-0.04%
2018/11/19	3	36.77	3	37.17	37.30	0	6,999	0.00%
2018/11/16	34	36.81	51	36.78	36.25	-17	7,024	-0.24%
2018/11/15	1	36.50	3	36.50	36.80	-2	7,052	-0.03%
2018/11/14	19	36.53	2	36.15	36.00	17	7,106	0.24%
2018/11/13	6	36.23	10	36.66	36.95	-4	7,294	-0.05%
2018/11/12	7	36.45	5	36.80	36.60	2	7,346	0.03%
2018/11/09	19	36.08	20	36.55	36.70	-1	7,392	-0.01%
2018/11/08	59	37.06	31	38.08	35.95	28	7,411	0.38%
2018/11/07	0	0.00	44	37.22	37.75	-44	7,311	-0.60%
2018/11/06	40	36.32	6	35.70	34.35	34	7,310	0.47%
2018/11/05	23	36.53	16	37.03	37.00	7	7,338	0.10%
2018/11/02	4	36.80	16	36.23	36.55	-12	7,319	-0.16%
2018/11/01	42	35.52	23	36.11	35.80	19	7,226	0.26%
2018/10/31	0	0.00	1	34.10	34.10	-1	6,952	-0.01%
2018/10/30	7	31.41	3	31.03	31.00	4	6,907	0.06%
2018/10/29	20	31.64	19	32.32	32.05	1	7,100	0.01%
2018/10/26	0	0.00	6	31.38	30.50	-6	7,077	-0.08%
2018/10/25	20	31.26	2	31.50	31.15	18	7,113	0.25%
2018/10/24	11	35.95	8	36.10	34.60	3	7,082	0.04%
2018/10/23	6	36.67	7	36.82	36.30	-1	7,021	-0.01%
2018/10/22	5	37.52	5	36.89	37.70	0	7,058	0.00%
2018/10/19	10	36.35	6	36.79	36.35	4	7,133	0.06%
2018/10/18	2	38.08	7	38.34	38.05	-5	7,152	-0.07%
2018/10/17	33	40.24	22	39.41	38.40	11	7,163	0.15%
2018/10/16	39	39.48	57	40.04	40.25	-18	7,007	-0.26%
2018/10/15	0	0.00	2	37.08	37.20	-2	6,976	-0.03%
2018/10/12	13	36.45	21	37.00	37.20	-8	7,037	-0.11%
2018/10/11	12	36.79	2	37.18	36.50	10	7,110	0.14%
2018/10/09	7	42.01	7	41.94	40.55	0	7,192	0.00%
2018/10/08	6	40.64	8	41.58	41.70	-2	7,254	-0.03%
2018/10/05	7	42.94	2	44.60	42.30	5	7,414	0.07%
2018/10/04	0	0.00	2	48.08	47.00	-2	7,476	-0.03%
2018/10/03	13	48.78	2	47.90	47.95	11	8,046	0.14%
2018/10/02	5	50.56	2	50.55	50.00	3	8,302	0.04%
2018/10/01	6	49.75	30	49.94	51.30	-24	8,430	-0.28%
2018/09/28	9	50.97	12	50.48	50.20	-3	8,731	-0.03%
2018/09/27	2	51.55	2	51.80	50.00	0	8,917	0.00%
2018/09/26	3	51.70	4	51.25	51.10	-1	9,101	-0.01%
2018/09/25	97	51.98	25	51.15	52.00	72	9,178	0.78%
2018/09/21	25	51.36	19	50.79	51.00	6	9,161	0.07%
2018/09/20	30	48.42	25	48.26	48.00	5	9,160	0.05%
2018/09/19	11	49.56	7	49.50	47.90	4	9,256	0.04%
2018/09/18	14	48.89	10	50.65	48.40	4	9,348	0.04%
2018/09/17	14	52.79	18	52.88	52.10	-4	9,527	-0.04%
2018/09/14	5	52.72	12	51.74	52.60	-7	9,645	-0.07%
2018/09/13	15	50.66	12	51.15	48.95	3	9,580	0.03%
2018/09/12	6	49.93	3	49.92	50.10	3	9,788	0.03%
2018/09/11	11	51.69	18	51.37	51.30	-7	9,983	-0.07%
2018/09/10	17	50.54	17	51.19	50.60	0	10,091	0.00%
2018/09/07	40	55.59	45	55.62	53.50	-5	10,143	-0.05%
2018/09/06	7	56.99	8	56.88	56.40	-1	10,316	-0.01%
2018/09/05	10	57.12	8	57.63	56.00	2	10,881	0.02%
2018/09/04	1	58.00	3	57.37	58.10	-2	11,423	-0.02%
2018/09/03	8	57.70	18	58.07	57.00	-10	11,763	-0.09%
2018/08/31	73	60.44	2	60.25	60.90	71	12,007	0.59%
2018/08/30	27	61.93	15	62.31	61.00	12	12,203	0.10%
2018/08/29	4	60.45	2	59.90	60.70	2	12,365	0.02%
2018/08/28	4	59.25	1	59.20	58.90	3	12,638	0.02%
2018/08/27	2	59.15	5	59.50	60.10	-3	12,903	-0.02%
2018/08/24	20	57.14	5	57.16	56.60	15	13,097	0.11%
2018/08/23	1	59.50	6	59.40	58.60	-5	13,647	-0.04%
2018/08/22	21	58.10	25	58.28	59.50	-4	14,211	-0.03%
2018/08/21	10	58.97	9	59.03	58.50	1	14,867	0.01%
2018/08/20	31	55.82	30	55.79	58.50	1	15,105	0.01%
2018/08/17	16	60.33	16	60.28	58.20	0	15,508	0.00%
2018/08/16	17	58.58	16	58.36	61.20	1	15,624	0.01%
2018/08/15	1	60.50	23	60.08	58.60	-22	15,830	-0.14%
2018/08/14	13	59.68	13	60.35	62.00	0	16,050	0.00%
2018/08/13	33	61.59	17	62.44	60.30	16	16,266	0.10%
2018/08/10	10	65.76	15	66.21	64.70	-5	16,635	-0.03%
2018/08/09	8	65.54	7	65.39	66.30	1	17,030	0.01%
2018/08/08	6	66.35	0	0.00	65.00	6	17,702	0.03%
2018/08/07	2	67.00	6	66.85	66.70	-4	18,220	-0.02%
2018/08/06	15	64.83	19	65.31	65.50	-4	18,399	-0.02%
2018/08/03	16	63.36	21	63.15	66.00	-5	18,632	-0.03%
2018/08/02	20	65.59	52	65.22	63.70	-32	18,765	-0.17%
2018/08/01	21	69.66	4	70.38	69.50	17	19,391	0.09%
2018/07/31	3	71.03	5	71.16	72.20	-2	19,736	-0.01%
2018/07/30	1	71.00	10	71.41	69.50	-9	19,735	-0.05%
2018/07/27	26	74.27	12	73.32	72.00	14	19,738	0.07%
2018/07/26	22	73.28	33	74.13	75.00	-11	19,731	-0.06%
2018/07/25	15	70.39	21	70.94	71.70	-6	19,584	-0.03%
2018/07/24	19	68.72	26	69.38	69.90	-7	19,513	-0.04%
2018/07/23	11	65.54	11	65.30	67.50	0	19,448	0.00%
2018/07/20	58	67.49	49	69.40	67.10	9	19,381	0.05%
2018/07/19	10	69.05	5	69.58	69.00	5	19,241	0.03%
2018/07/18	24	68.41	23	68.62	68.00	1	19,237	0.01%
2018/07/17	23	71.31	7	71.53	70.90	16	19,196	0.08%
2018/07/16	10	74.40	8	74.40	73.80	2	19,197	0.01%
2018/07/13	41	75.15	16	76.16	73.00	25	19,302	0.13%
2018/07/12	26	73.15	35	73.13	73.90	-9	19,122	-0.05%
2018/07/11	159	73.26	153	73.55	73.60	6	19,114	0.03%	大買/大賣/
2018/07/10	19	68.59	27	69.16	72.00	-8	18,611	-0.04%
2018/07/09	18	65.31	22	64.85	65.50	-4	18,502	-0.02%
2018/07/06	53	65.71	74	65.19	66.20	-21	18,359	-0.11%
2018/07/05	84	63.72	79	63.64	62.70	5	18,107	0.03%
2018/07/04	31.5	64.75	8	65.59	62.70	23.5	17,898	0.13%
2018/07/03	19	70.03	41	69.98	69.60	-22	17,672	-0.12%
2018/07/02	85	72.05	9	70.51	69.10	76	17,580	0.43%
2018/06/29	21	69.73	77	68.53	72.80	-56	17,458	-0.32%
2018/06/28	33	72.52	79	71.21	69.50	-46	17,295	-0.27%
2018/06/27	29	72.92	33	72.85	73.40	-4	17,177	-0.02%
2018/06/26	31	73.13	40.1	73.83	72.00	-9.1	17,064	-0.05%
2018/06/25	30	74.44	25	73.26	71.20	5	16,820	0.03%
2018/06/22	21	78.22	16	77.39	76.50	5	16,652	0.03%
2018/06/21	80	79.57	87	79.23	80.90	-7	16,558	-0.04%
2018/06/20	42	80.56	32	78.88	76.40	10	16,374	0.06%
2018/06/19	32	84.27	40	84.52	84.00	-8	16,260	-0.05%
2018/06/15	31	83.48	29	83.66	83.20	2	16,243	0.01%
2018/06/14	55	84.17	34	83.54	83.20	21	16,133	0.13%
2018/06/13	84	88.23	40.1	84.88	82.90	43.9	15,957	0.28%
2018/06/12	57	87.04	71	88.51	89.50	-14	15,516	-0.09%
2018/06/11	18	78.31	39.1	78.64	81.40	-21.1	14,963	-0.14%
2018/06/08	28	72.09	23	72.22	74.00	5	14,696	0.03%
2018/06/07	21	71.01	19	71.17	70.50	2	14,445	0.01%
2018/06/06	27	70.39	47.6	70.59	71.50	-20.6	14,445	-0.14%
2018/06/05	53	69.05	31	68.72	67.80	22	14,387	0.15%
2018/06/04	45	71.21	51	71.54	72.80	-6	14,150	-0.04%
2018/06/01	46	70.99	31	70.81	69.90	15	13,839	0.11%
2018/05/31	82	76.13	67	75.50	70.70	15	13,541	0.11%
2018/05/30	58	71.81	96	70.87	74.10	-38	12,893	-0.29%
2018/05/29	102	70.15	71	70.91	68.80	31	12,268	0.25%	大買/
2018/05/28	54	64.44	47	65.70	66.90	7	11,490	0.06%
2018/05/25	68	58.68	116	58.79	60.90	-48	11,147	-0.43%	大賣/
2018/05/24	59	55.46	67	55.13	55.40	-8	10,510	-0.08%
2018/05/23	65	55.31	54	55.05	55.80	11	10,294	0.11%
2018/05/22	35	55.22	26	54.16	53.70	9	9,969	0.09%
2018/05/21	62	55.33	37	55.87	56.40	25	9,672	0.26%
2018/05/18	39	53.66	57	54.56	54.70	-18	9,332	-0.19%
2018/05/17	48	55.09	64	53.86	52.10	-16	8,805	-0.18%
2018/05/16	76	56.86	58	56.37	55.60	18	8,338	0.22%
2018/05/15	59	50.38	51	50.78	53.80	8	7,656	0.10%
2018/05/14	18	48.81	27	49.19	50.20	-9	7,091	-0.13%
2018/05/11	34	46.40	42	46.73	45.70	-8	6,824	-0.12%
2018/05/10	44	44.79	59	44.79	46.20	-15	6,511	-0.23%
2018/05/09	69	43.03	53	43.35	43.65	16	6,123	0.26%
2018/05/08	17	38.90	48	40.03	40.90	-31	5,397	-0.57%
2018/05/07	1	37.20	10	37.30	37.20	-9	5,005	-0.18%
2018/05/04	1	37.00	2	36.08	35.80	-1	4,989	-0.02%
2018/05/03	3	36.82	21	36.95	36.95	-18	5,004	-0.36%
2018/05/02	6	37.06	3	36.50	36.35	3	5,000	0.06%
2018/04/30	10	36.27	0	0.00	35.95	10	5,067	0.20%
2018/04/27	3	35.30	1	35.35	36.15	2	5,345	0.04%
2018/04/26	2	35.05	1	34.55	34.50	1	5,752	0.02%
2018/04/25	4	36.08	9	35.76	35.90	-5	5,742	-0.09%
2018/04/24	3	36.53	6	36.80	36.00	-3	5,798	-0.05%
2018/04/23	3	38.17	17	38.45	37.60	-14	5,718	-0.24%
2018/04/20	8	38.15	0	0.00	37.95	8	5,696	0.14%
2018/04/19	15	39.23	16	38.73	39.15	-1	5,607	-0.02%
2018/04/18	21	36.88	0	0.00	36.30	21	5,362	0.39%
2018/04/17	28.5	37.34	6	38.18	36.15	22.5	5,317	0.42%
2018/04/16	8	38.55	30	38.12	39.10	-22	5,186	-0.42%
2018/04/13	16	38.37	33	38.19	38.00	-17	5,103	-0.33%
2018/04/12	1	37.10	0	0.00	36.90	1	4,969	0.02%
2018/04/11	5	37.20	12	37.28	37.10	-7	5,049	-0.14%
2018/04/10	1	36.50	1	36.80	36.05	0	5,029	0.00%
2018/04/09	2	36.33	0	0.00	36.25	2	5,129	0.04%
2018/04/03	2	35.70	0	0.00	36.10	2	5,174	0.04%
2018/04/02	37	36.26	1	35.70	35.55	36	5,186	0.69%
2018/03/31	5	36.24	2	36.50	36.30	3	5,240	0.06%
2018/03/30	12	36.55	38	36.88	36.70	-26	5,279	-0.49%
2018/03/29	14	36.35	10	36.64	36.35	4	5,313	0.08%
2018/03/28	1	36.60	1	36.30	36.00	0	5,277	0.00%
2018/03/27	15	36.53	4	36.85	36.65	11	5,265	0.21%
2018/03/26	3	36.00	2	35.90	36.00	1	5,266	0.02%
2018/03/23	11	35.78	2.3	35.84	35.80	8.8	5,239	0.17%
2018/03/22	8	37.44	4	38.28	37.30	4	5,174	0.08%
2018/03/21	18	38.12	15	38.11	36.90	3	5,022	0.06%
2018/03/20	14	36.50	18	36.79	37.40	-4	4,859	-0.08%
2018/03/19	12	36.80	22	37.10	36.40	-10	4,784	-0.21%
2018/03/16	35	36.37	47	36.62	35.80	-12	4,642	-0.26%
2018/03/15	21	35.52	0	0.00	35.45	21	4,510	0.47%
2018/03/14	22	35.65	6	36.30	35.25	16	4,483	0.36%
2018/03/13	3	35.18	16	35.05	36.00	-13	4,386	-0.30%
2018/03/12	74	35.39	56	35.06	35.05	18	4,329	0.42%
2018/03/09	40	34.17	31	34.61	34.00	9	4,148	0.22%
2018/03/08	12	31.71	32	32.34	33.55	-20	3,992	-0.50%
2018/03/07	0	0.00	2	30.90	30.50	-2	3,933	-0.05%
2018/03/05	2	30.20	0	0.00	29.45	2	4,255	0.05%
2018/03/02	1	30.60	0	0.00	30.50	1	4,530	0.02%
2018/03/01	1	30.40	1	30.40	30.90	0	4,595	0.00%
2018/02/27	2	31.03	1	30.85	30.75	1	4,659	0.02%
2018/02/26	6	31.13	7	31.39	30.85	-1	4,705	-0.02%
2018/02/22	0	0.00	1	30.60	30.25	-1	4,968	-0.02%
2018/02/21	0	0.00	8	30.47	30.25	-8	5,361	-0.15%
2018/02/12	0	0.00	1	30.10	29.25	-1	5,660	-0.02%
2018/02/09	2	28.13	1	29.45	29.35	1	5,806	0.02%
2018/02/08	1	30.05	0	0.00	30.00	1	5,837	0.02%
2018/02/07	0	0.00	10	31.43	31.00	-10	5,861	-0.17%
2018/02/06	15	30.35	0	0.00	29.95	15	5,920	0.25%
2018/02/05	5	31.80	0	0.00	33.05	5	6,059	0.08%
2018/01/31	2	33.80	1	33.80	33.80	1	6,403	0.02%
2018/01/30	13.1	34.33	2	33.95	34.30	11.1	6,541	0.17%
2018/01/29	0	0.00	1	34.50	34.15	-1	6,556	-0.02%
2018/01/26	0	0.00	3	34.95	34.80	-3	6,635	-0.05%
2018/01/25	7	34.79	8	34.58	34.30	-1	6,703	-0.01%
2018/01/24	18	35.72	18	35.82	35.30	0	6,733	0.00%
2018/01/23	46	38.06	18	37.24	36.05	28	6,868	0.41%
2018/01/22	23	37.07	70	37.47	38.55	-47	6,712	-0.70%
2018/01/19	1	35.10	32	34.96	35.05	-31	6,702	-0.46%
2018/01/18	24	34.99	28	35.04	34.60	-4	7,073	-0.06%
2018/01/17	2	34.10	2	34.70	34.10	0	7,087	0.00%
2018/01/16	33	35.08	5	35.29	34.60	28	7,187	0.39%
2018/01/15	9	33.74	3	34.15	34.85	6	7,255	0.08%
2018/01/12	10	33.39	10	33.47	33.35	0	7,316	0.00%
2018/01/11	1	33.35	0	0.00	33.00	1	7,330	0.01%
2018/01/10	15.3	33.57	5	33.92	33.50	10.3	7,364	0.14%
2018/01/09	12	33.86	14	33.89	33.40	-2	7,408	-0.03%
2018/01/08	10	34.75	12	34.92	33.80	-2	7,617	-0.03%
2018/01/05	6	35.57	3	35.47	35.40	3	7,643	0.04%
2018/01/04	104	34.68	2	34.70	35.00	102	7,698	1.32%	大買/鉅額交易
2018/01/03	15	34.64	18	34.79	34.60	-3	7,660	-0.04%
2018/01/02	6	33.38	3	33.17	33.35	3	7,565	0.04%