技嘉 (2376)-凱基-中山券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
292.5
漲跌
▼9.5
漲幅
-3.15%
成交量
13,104張
產業
上市電腦週邊類股
1770人加入追蹤

立即追蹤
本地時間:14:30

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

技嘉 (2376)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/04/19	6.5	291.72	3.7	290.93	292.50	2.8	21,857	0.01%
2024/04/18	8.5	302.47	3	304.00	302.00	5.5	21,884	0.02%
2024/04/17	6.4	303.05	6	304.00	308.00	0.4	22,149	0.00%
2024/04/16	4.1	303.47	37	302.34	302.00	-32.9	22,111	-0.15%
2024/04/15	10.3	307.21	61.2	309.66	302.00	-51	22,218	-0.23%
2024/04/12	22.7	323.35	11.2	320.84	318.00	11.5	22,071	0.05%
2024/04/11	14.1	319.94	63.1	318.05	320.50	-49	22,015	-0.22%
2024/04/10	22.1	334.93	67	338.61	320.00	-44.9	21,964	-0.20%
2024/04/09	5.6	336.84	15.2	336.09	335.00	-9.6	21,664	-0.04%
2024/04/08	81.2	332.09	24.1	334.52	340.00	57.1	21,721	0.26%
2024/04/03	118.3	316.78	13	316.65	317.50	105.3	21,494	0.49%	大買/鉅額交易
2024/04/02	18.4	316.86	12	315.46	317.00	6.4	21,370	0.03%
2024/04/01	9.2	319.25	4	318.75	318.50	5.2	21,222	0.02%
2024/03/29	24.3	318.50	32.4	319.19	316.00	-8.1	21,146	-0.04%
2024/03/28	17.4	310.28	8	312.50	313.00	9.4	20,885	0.04%
2024/03/27	5.5	306.10	2	305.75	310.00	3.5	20,888	0.02%
2024/03/26	12.5	305.95	6	304.33	304.50	6.5	20,952	0.03%
2024/03/25	8.3	307.64	8	306.94	306.00	0.3	20,978	0.00%
2024/03/22	43.8	299.49	24	298.33	303.00	19.8	21,011	0.09%
2024/03/21	19.4	292.22	16	292.25	291.00	3.4	20,568	0.02%
2024/03/20	9.5	300.71	71	301.80	295.00	-61.6	20,540	-0.30%
2024/03/19	6	310.50	46	307.07	305.00	-40	20,591	-0.19%
2024/03/18	8.4	310.88	7	307.07	310.50	1.4	20,605	0.01%
2024/03/15	30.1	312.80	26.1	312.48	313.00	4.1	20,670	0.02%
2024/03/14	23.6	319.08	7.1	320.89	317.50	16.5	20,584	0.08%
2024/03/13	29	335.63	107	349.26	328.00	-78	20,968	-0.37%	大賣/
2024/03/12	8	358.38	30	358.55	355.00	-22	20,947	-0.11%
2024/03/11	18	360.89	43.1	367.22	360.00	-25.1	21,071	-0.12%
2024/03/08	76.6	370.15	37.9	363.29	358.00	38.8	20,879	0.19%
2024/03/07	25.2	362.55	39	362.60	359.00	-13.8	20,680	-0.07%
2024/03/06	40	366.79	11.1	364.50	362.50	28.9	20,673	0.14%
2024/03/05	34.1	360.84	53	362.56	361.50	-18.9	20,875	-0.09%
2024/03/04	107.3	366.31	54.1	367.45	354.50	53.2	20,978	0.25%	大買/
2024/03/01	43.6	355.12	18.3	355.86	361.00	25.4	20,553	0.12%
2024/02/29	6.3	342.61	31	339.97	345.00	-24.7	20,268	-0.12%
2024/02/27	17.6	331.63	18	333.72	334.00	-0.4	20,072	0.00%
2024/02/26	11.1	336.72	4	336.25	335.00	7.1	20,034	0.04%
2024/02/23	26.2	348.78	51.2	352.90	342.50	-25.1	20,105	-0.12%
2024/02/22	52.1	355.21	5.1	348.14	347.00	47.1	20,284	0.23%
2024/02/21	4.5	348.46	7.1	347.38	347.50	-2.6	19,874	-0.01%
2024/02/20	14.4	355.71	8.1	354.74	357.00	6.3	19,790	0.03%
2024/02/19	10.5	369.60	7	368.17	366.50	3.4	19,592	0.02%
2024/02/16	50.3	385.88	17.1	380.47	381.00	33.3	19,637	0.17%
2024/02/15	35.2	363.58	26.2	368.42	370.50	9	19,260	0.05%
2024/02/05	11.1	338.74	6.6	338.02	337.00	4.5	18,948	0.02%
2024/02/02	12.1	330.48	20.2	332.67	333.00	-8.1	18,947	-0.04%
2024/02/01	6	309.83	11.1	307.68	313.50	-5.1	18,987	-0.03%
2024/01/31	12	309.83	25.1	308.82	309.00	-13.1	19,098	-0.07%
2024/01/30	12.3	306.33	20.2	303.76	305.00	-8	19,085	-0.04%
2024/01/29	1	294.97	14	289.89	295.00	-13	19,111	-0.07%
2024/01/26	13.1	284.77	14	285.79	284.00	-0.9	19,311	0.00%
2024/01/25	8.1	294.33	3.2	296.68	292.00	4.9	19,532	0.03%
2024/01/24	6.1	293.00	10.2	293.72	293.50	-4.1	19,400	-0.02%
2024/01/23	26.4	292.35	11.3	292.46	291.00	15.2	19,559	0.08%
2024/01/22	115	285.34	24	293.00	297.50	91	19,345	0.47%	大買/
2024/01/19	1.1	267.10	46.9	266.95	270.50	-45.8	18,793	-0.24%
2024/01/18	3.1	254.55	2	253.01	256.00	1.1	18,715	0.01%
2024/01/17	42.1	259.44	36	263.93	257.00	6.1	18,829	0.03%
2024/01/16	11	259.77	1	261.50	261.50	10	18,890	0.05%
2024/01/15	21.4	261.24	44	262.17	260.50	-22.6	19,056	-0.12%
2024/01/12	13.2	262.24	4	263.13	262.00	9.2	19,319	0.05%
2024/01/11	4	256.88	28.7	254.83	263.00	-24.7	19,423	-0.13%
2024/01/10	24.1	247.71	0	0.00	247.50	24.1	19,718	0.12%
2024/01/09	0.3	250.50	48.2	252.97	252.00	-47.9	19,960	-0.24%
2024/01/08	10.1	241.51	6	245.32	241.50	4.1	19,988	0.02%
2024/01/05	6.5	244.23	1.1	245.32	243.00	5.4	20,430	0.03%
2024/01/04	16.7	248.66	6	247.58	247.00	10.7	20,781	0.05%
2024/01/03	36.1	248.94	8	249.50	247.50	28.1	21,367	0.13%
2024/01/02	33.4	253.54	23	254.67	255.00	10.4	21,383	0.05%
2023/12/29	42.1	270.29	2.1	266.55	266.00	40	21,203	0.19%
2023/12/28	1	265.00	6.2	265.98	265.50	-5.2	21,225	-0.02%
2023/12/27	4	263.25	8.3	264.70	264.00	-4.3	21,380	-0.02%
2023/12/26	8.1	262.44	7	262.50	264.00	1.1	21,804	0.01%
2023/12/25	9	261.50	6	263.82	263.50	3	22,253	0.01%
2023/12/22	6.3	262.10	6.3	260.59	259.00	0	22,547	0.00%
2023/12/21	26.1	254.82	37.1	258.63	262.00	-11	22,777	-0.05%
2023/12/20	9.1	260.71	7	262.00	261.50	2.1	23,024	0.01%
2023/12/19	53	255.69	76	259.39	260.00	-23	23,341	-0.10%
2023/12/18	15	255.90	17	256.71	255.50	-2	23,623	-0.01%
2023/12/15	17.1	255.77	10	256.35	254.00	7.1	24,052	0.03%
2023/12/14	18	258.97	16.1	257.20	257.50	1.9	24,102	0.01%
2023/12/13	9.1	251.58	2.1	254.55	250.00	6.9	24,239	0.03%
2023/12/12	4.1	253.24	39.1	256.00	250.50	-35.1	24,357	-0.14%
2023/12/11	63.2	255.22	3	256.32	251.50	60.2	24,544	0.25%
2023/12/08	19.1	265.42	32.6	264.84	258.50	-13.5	24,567	-0.06%
2023/12/07	14.2	252.80	18.5	254.44	259.50	-4.3	24,442	-0.02%
2023/12/06	7.3	241.05	15	240.40	243.50	-7.8	24,601	-0.03%
2023/12/05	16.2	231.16	2	229.25	228.50	14.2	24,768	0.06%
2023/12/04	11.3	240.48	2	237.50	236.00	9.3	25,017	0.04%
2023/12/01	28	246.54	151	245.59	246.00	-123	25,087	-0.49%	大賣/鉅額交易
2023/11/30	25.3	248.19	12.3	249.11	250.00	13	25,309	0.05%
2023/11/29	11	244.59	8.2	243.34	243.50	2.8	25,290	0.01%
2023/11/28	1	235.00	11.2	234.01	235.00	-10.2	25,443	-0.04%
2023/11/27	8.2	229.60	2	233.25	230.00	6.2	26,463	0.02%
2023/11/24	4.2	233.50	1	235.00	232.00	3.2	26,978	0.01%
2023/11/22	24.5	234.38	4.1	233.52	233.50	20.5	27,809	0.07%
2023/11/21	9	243.33	30	239.18	244.00	-21	27,996	-0.08%
2023/11/20	101.1	233.59	0	0.00	233.00	101.1	28,514	0.35%	大買/鉅額交易
2023/11/17	72.5	232.11	0	0.00	230.50	72.5	28,784	0.25%
2023/11/16	0	0.00	7	232.57	233.00	-7	29,414	-0.02%
2023/11/15	4	234.25	31	235.98	228.50	-27	29,340	-0.09%
2023/11/14	8	226.31	20	229.00	229.50	-12	29,350	-0.04%
2023/11/13	13.1	228.83	5	226.21	225.50	8.1	29,605	0.03%
2023/11/10	1.1	229.22	4	226.13	230.50	-2.9	29,695	-0.01%
2023/11/09	8.1	229.47	10	230.95	231.00	-1.9	29,822	-0.01%
2023/11/08	45.1	225.88	13.2	225.90	224.50	32	29,683	0.11%
2023/11/07	2.2	216.54	2	217.00	220.50	0.2	29,783	0.00%
2023/11/06	4.1	217.69	5	218.40	220.00	-0.9	30,121	0.00%
2023/11/03	21	222.76	28	229.70	220.50	-7	30,274	-0.02%
2023/11/02	31	228.39	3	233.17	226.50	28	30,540	0.09%
2023/11/01	1	217.50	25	218.22	221.00	-24	30,490	-0.08%
2023/10/31	7.4	227.05	15	223.87	217.50	-7.6	30,708	-0.02%
2023/10/30	5	233.30	2	232.25	232.50	3	30,679	0.01%
2023/10/27	1.1	233.14	1	238.00	235.50	0.1	30,856	0.00%
2023/10/26	6.5	234.60	5.1	233.02	232.00	1.4	31,051	0.00%
2023/10/25	7.1	247.15	1	247.50	245.50	6.1	31,115	0.02%
2023/10/24	4	243.75	2	241.75	247.00	2	31,257	0.01%
2023/10/23	2	244.49	0	0.00	239.00	2	31,608	0.01%
2023/10/20	6	239.57	7.2	236.68	241.50	-1.1	32,203	0.00%
2023/10/19	3.2	244.25	3	243.34	243.00	0.1	32,573	0.00%
2023/10/18	16.9	249.10	25	251.98	246.00	-8.1	33,002	-0.02%
2023/10/17	17.1	265.22	3	267.15	261.50	14.1	32,569	0.04%
2023/10/16	26	271.29	1	266.50	265.50	25	32,685	0.08%
2023/10/13	22.4	273.46	3	269.01	271.00	19.3	33,080	0.06%
2023/10/12	8	284.69	6	286.08	284.50	2	32,909	0.01%
2023/10/11	25.6	290.90	9.1	279.14	274.00	16.5	33,130	0.05%
2023/10/06	0.1	287.00	1.1	293.98	289.50	-1	33,267	0.00%
2023/10/05	5.4	288.35	2	288.00	288.00	3.4	33,634	0.01%
2023/10/04	6.3	285.22	2	287.75	287.50	4.3	33,823	0.01%
2023/10/03	6.2	290.80	7	290.36	290.00	-0.9	34,036	0.00%
2023/10/02	7.4	293.95	9	294.56	290.00	-1.7	34,069	0.00%
2023/09/28	8.1	286.10	7	287.00	281.50	1.1	33,874	0.00%
2023/09/27	7.3	281.54	4	281.13	284.50	3.3	33,745	0.01%
2023/09/26	4	280.63	4	280.38	275.50	0	33,843	0.00%
2023/09/25	6.1	274.25	8.2	276.56	274.50	-2.1	33,822	-0.01%
2023/09/22	4.2	268.88	19	272.37	279.00	-14.8	33,668	-0.04%
2023/09/21	7.3	263.62	15.1	267.63	268.50	-7.8	33,359	-0.02%
2023/09/20	22.1	266.09	28	267.16	263.50	-6	33,008	-0.02%
2023/09/19	18.1	256.80	16	261.06	253.50	2.1	32,760	0.01%
2023/09/18	28.1	259.57	3.6	260.09	260.00	24.5	32,765	0.07%
2023/09/15	8.4	272.28	6	272.33	271.50	2.4	32,493	0.01%
2023/09/14	13.1	277.39	7	279.57	278.00	6.1	32,446	0.02%
2023/09/13	10	267.35	62	265.21	267.50	-52	32,186	-0.16%
2023/09/12	5.1	273.03	33	273.89	270.50	-27.9	32,289	-0.09%
2023/09/11	71.4	282.95	46	294.95	279.50	25.4	32,135	0.08%
2023/09/08	12.1	314.55	69	313.97	307.50	-56.9	31,678	-0.18%
2023/09/07	8	309.00	9	306.89	314.50	-1	31,645	0.00%
2023/09/06	11	309.77	3	311.82	306.50	8	31,971	0.03%
2023/09/05	17.1	312.36	31	310.10	311.00	-13.9	32,151	-0.04%
2023/09/04	9	322.44	4	318.00	316.00	5	31,990	0.02%
2023/09/01	10.2	331.71	26	326.00	323.00	-15.8	32,027	-0.05%
2023/08/31	15	346.13	4.1	348.30	341.00	11	31,778	0.03%
2023/08/30	12.1	364.68	43	367.26	354.00	-31	31,011	-0.10%
2023/08/29	47	350.86	19	353.10	354.00	28	31,023	0.09%
2023/08/28	11	343.86	30	336.52	345.00	-19	30,750	-0.06%
2023/08/25	8	345.87	22.1	343.69	342.50	-14	30,385	-0.05%
2023/08/24	37.1	356.97	16	356.56	354.00	21.1	30,075	0.07%
2023/08/23	32.2	331.44	2.1	332.50	334.50	30.1	29,494	0.10%
2023/08/22	25.1	335.19	28.7	336.30	335.50	-3.6	30,070	-0.01%
2023/08/21	5	310.20	4	314.00	310.50	1	29,770	0.00%
2023/08/18	6.6	312.58	1	305.50	312.00	5.6	29,911	0.02%
2023/08/17	2	329.50	24	329.09	331.00	-22	29,649	-0.07%
2023/08/16	5	324.22	12.1	320.60	334.50	-7.1	29,316	-0.02%
2023/08/15	8.1	315.98	20	313.40	316.00	-11.9	29,189	-0.04%
2023/08/14	10.1	291.10	10	291.90	296.00	0.1	29,144	0.00%
2023/08/11	24	302.27	25	302.70	300.50	-1	29,103	0.00%
2023/08/10	24.1	299.53	4.1	302.48	296.00	20	28,971	0.07%
2023/08/09	6.1	338.53	71	335.80	328.50	-64.9	28,392	-0.23%
2023/08/08	22	341.20	116	343.86	333.50	-94	27,833	-0.34%	大賣/
2023/08/07	14	328.07	9.1	330.59	336.50	4.9	27,317	0.02%
2023/08/04	13.1	310.99	12	305.33	306.00	1.1	27,098	0.00%
2023/08/02	4.2	303.47	6	309.25	297.00	-1.8	26,783	-0.01%
2023/08/01	7	319.43	3.1	322.92	319.00	3.9	26,423	0.01%
2023/07/31	15.6	337.76	8.1	332.53	314.00	7.5	26,171	0.03%
2023/07/28	31.1	336.77	6.1	345.26	347.50	25.1	25,871	0.10%
2023/07/27	19	338.47	4	330.50	332.00	15	25,518	0.06%
2023/07/26	10.1	336.60	7.1	334.80	333.00	3	25,212	0.01%
2023/07/25	10	368.10	22	368.09	352.50	-12	24,586	-0.05%
2023/07/24	5	338.40	7.1	343.08	354.50	-2.1	23,766	-0.01%
2023/07/21	11	314.23	17.4	314.89	322.50	-6.3	23,010	-0.03%
2023/07/20	2	304.00	26	304.00	305.00	-24	22,300	-0.11%
2023/07/19	11	313.09	27	311.74	298.50	-16	22,068	-0.07%
2023/07/18	20	299.73	27.2	302.88	312.50	-7.2	21,625	-0.03%
2023/07/17	20.1	295.17	21.5	298.12	293.50	-1.4	20,944	-0.01%
2023/07/14	13.6	293.91	65	295.81	296.00	-51.4	20,668	-0.25%
2023/07/13	35.5	318.95	68	311.83	295.50	-32.6	20,034	-0.16%
2023/07/12	69	290.88	46.1	294.38	304.00	22.9	19,203	0.12%
2023/07/11	38	276.79	37	278.91	276.50	1	18,647	0.01%
2023/07/10	8	274.25	12.1	273.55	273.50	-4.1	18,304	-0.02%
2023/07/07	32	261.59	10	259.45	261.00	22	17,909	0.12%
2023/07/06	54	265.87	4	268.13	264.00	50	17,667	0.28%
2023/07/05	31	260.32	6	267.08	265.00	25	17,349	0.14%
2023/07/04	5	261.80	11.1	259.74	272.50	-6.1	16,996	-0.04%
2023/07/03	52	252.18	7	252.92	248.00	45	16,641	0.27%
2023/06/30	3	238.18	103	240.25	243.50	-100	16,329	-0.61%	大賣/
2023/06/29	73	233.82	0.3	232.00	233.00	72.7	16,120	0.45%
2023/06/28	6	229.75	1	234.50	227.00	5	15,875	0.03%
2023/06/27	5	237.70	7.4	235.27	233.00	-2.4	15,635	-0.02%
2023/06/26	6	246.18	67	250.19	243.50	-61	15,298	-0.40%
2023/06/21	6	258.92	8	256.63	260.00	-2	15,061	-0.01%
2023/06/20	15	249.90	2	254.50	256.00	13	14,909	0.09%
2023/06/19	2.2	251.41	2	252.50	252.50	0.2	14,742	0.00%
2023/06/16	116	246.29	21.6	252.78	254.50	94.4	14,558	0.65%	大買/
2023/06/15	6	249.42	4	246.75	246.00	2	14,123	0.01%
2023/06/14	5.1	243.36	43	242.83	242.50	-37.9	13,790	-0.27%
2023/06/13	8	242.50	10	242.60	245.00	-2	13,545	-0.01%
2023/06/12	21.2	249.70	22.1	248.13	243.00	-0.9	13,144	-0.01%
2023/06/09	40.1	235.63	265.4	238.53	240.50	-225.3	12,421	-1.81%	大賣/鉅額交易
2023/06/08	29	220.17	6.1	218.70	219.00	22.9	11,937	0.19%
2023/06/07	18.1	216.56	12.1	220.51	224.50	6	11,744	0.05%
2023/06/06	10	210.30	13.1	208.48	209.00	-3.1	11,416	-0.03%
2023/06/05	4.1	206.74	10	204.50	211.50	-5.9	11,220	-0.05%
2023/06/02	32	201.45	26.1	203.98	203.00	5.9	10,857	0.05%
2023/06/01	203.2	188.75	6	187.92	190.50	197.2	10,204	1.93%	大買/鉅額交易
2023/05/31	22	185.34	9	186.61	186.50	13	9,895	0.13%
2023/05/30	1	182.00	8	184.81	184.50	-7	9,695	-0.07%
2023/05/29	15.1	185.20	16	183.97	186.00	-1	9,462	-0.01%
2023/05/26	46	186.11	60	186.26	185.00	-14	9,012	-0.16%
2023/05/25	46	180.73	16	181.22	180.00	30	8,182	0.37%
2023/05/24	84	164.54	8	163.50	165.00	76	7,686	0.99%
2023/05/23	56	161.42	1	160.50	160.00	55	7,391	0.74%
2023/05/22	28	162.82	14	160.86	161.50	14	7,261	0.19%
2023/05/19	18	162.19	43.1	161.52	164.00	-25.1	7,143	-0.35%
2023/05/18	7	155.86	9.6	156.59	159.50	-2.6	6,904	-0.04%
2023/05/17	36	147.67	7	149.07	149.50	29	6,508	0.45%
2023/05/16	33.1	141.90	14	144.57	144.50	19.1	6,089	0.31%
2023/05/15	14	137.61	2	136.75	135.50	12	5,715	0.21%
2023/05/12	3	138.50	27	140.00	139.00	-24	5,663	-0.42%
2023/05/11	12	140.33	8	141.25	141.00	4	5,621	0.07%
2023/05/10	32	137.27	3	140.00	139.50	29	5,636	0.51%
2023/05/09	4	138.00	4	139.38	139.00	0	5,615	0.00%
2023/05/08	0	0.00	13	135.69	135.00	-13	5,574	-0.23%
2023/05/05	13	137.38	0	0.00	137.00	13	5,671	0.23%
2023/05/04	1	136.00	1	136.50	136.00	0	5,687	0.00%
2023/05/03	1	132.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	5	135.10	135.00	-5	5,777	-0.09%
2023/04/25	3	130.00	5	131.00	129.00	-2	5,983	-0.03%
2023/04/24	0	0.00	0.7	133.00	135.00	-0.7	5,966	-0.01%
2023/04/21	0	0.00	60	132.50	132.00	-60	6,020	-1.00%
2023/04/20	1	133.00	10	135.00	134.00	-9	6,069	-0.15%
2023/04/19	0	0.00	27	135.30	134.50	-27	6,132	-0.44%
2023/04/17	0	0.00	0.9	134.00	135.00	-0.9	6,169	-0.01%
2023/04/14	0	0.00	1	135.00	134.50	-1	6,224	-0.02%
2023/04/13	2	132.00	0	0.00	132.00	2	6,302	0.03%
2023/04/12	0	0.00	3	136.17	136.50	-3	6,266	-0.05%
2023/04/11	0	0.00	1	135.50	135.50	-1	6,291	-0.02%
2023/04/10	0	0.00	2	136.00	136.50	-2	6,250	-0.03%
2023/04/07	12	136.38	10	134.50	134.00	2	6,227	0.03%
2023/04/06	3	135.83	7.2	136.38	138.00	-4.2	6,239	-0.07%
2023/03/31	1	134.00	0	0.00	133.50	1	6,146	0.02%
2023/03/30	1	133.00	5	133.00	133.00	-4	6,240	-0.06%
2023/03/29	0	0.00	5	129.40	130.00	-5	6,253	-0.08%
2023/03/28	1	125.50	3	126.50	128.00	-2	6,421	-0.03%
2023/03/24	0	0.00	17	128.97	129.00	-17	6,994	-0.24%
2023/03/23	3.1	125.16	5	125.50	126.00	-2	7,530	-0.03%
2023/03/22	0	0.00	7	123.29	123.50	-7	7,667	-0.09%
2023/03/20	0	0.00	4	120.00	120.00	-4	7,621	-0.05%
2023/03/17	4	117.00	0	0.00	118.50	4	7,610	0.05%
2023/03/16	0	0.00	0.2	120.00	119.50	-0.2	7,638	0.00%
2023/03/15	1	119.50	7	119.71	119.00	-6	7,704	-0.08%
2023/03/14	2	116.50	1	117.50	117.50	1	7,723	0.01%
2023/03/13	1	117.00	2	119.25	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	6	120.00	120.00	-6	7,731	-0.08%
2023/03/09	3	118.50	10	119.75	119.00	-7	7,803	-0.09%
2023/03/08	8	116.81	0	0.00	117.00	8	7,802	0.10%
2023/03/07	0	0.00	3	119.00	119.50	-3	7,775	-0.04%
2023/03/03	1	119.00	3	119.67	119.00	-2	8,044	-0.02%
2023/03/01	1	120.00	0	0.00	120.50	1	8,133	0.01%
2023/02/24	13	121.88	9	120.50	119.00	4	8,196	0.05%
2023/02/23	1	121.50	9	120.61	120.50	-8	8,349	-0.10%
2023/02/22	4	115.88	5	115.00	117.50	-1	8,626	-0.01%
2023/02/21	5	116.00	0	0.00	116.50	5	8,830	0.06%
2023/02/17	0	0.00	5	118.60	117.50	-5	9,090	-0.06%
2023/02/16	5	120.50	2.2	120.73	121.00	2.8	9,203	0.03%
2023/02/15	0	0.00	1.1	119.00	119.00	-1.1	9,259	-0.01%
2023/02/14	2.4	118.91	1	119.00	119.00	1.4	9,307	0.02%
2023/02/13	0	0.00	7	117.57	117.50	-7	9,392	-0.07%
2023/02/09	4	118.50	0	0.00	117.00	4	9,760	0.04%
2023/02/08	14	120.54	14	121.86	120.00	0	9,879	0.00%
2023/02/07	0	0.00	3	119.50	119.50	-3	9,880	-0.03%
2023/02/06	1.3	114.45	0	0.00	116.00	1.3	9,766	0.01%
2023/02/03	2	114.50	0	0.00	114.50	2	9,695	0.02%
2023/02/02	1.4	117.74	3	117.67	118.00	-1.7	9,613	-0.02%
2023/01/31	4	118.75	1	121.50	115.50	3	9,642	0.03%
2023/01/30	3	116.17	14.2	117.63	119.50	-11.2	9,570	-0.12%
2023/01/16	1	114.50	0	0.00	113.50	1	9,558	0.01%
2023/01/13	5	113.90	1	114.00	114.00	4	9,583	0.04%
2023/01/11	2	114.00	1	114.00	114.50	1	10,011	0.01%
2023/01/10	0	0.00	3	114.17	114.50	-3	10,444	-0.03%
2023/01/06	0	0.00	1.2	110.67	112.00	-1.2	10,450	-0.01%
2023/01/05	4	112.13	4	113.88	110.50	0	10,448	0.00%
2023/01/04	4	111.00	5	111.80	112.00	-1	10,370	-0.01%
2023/01/03	1	108.50	4.2	110.14	111.00	-3.2	10,354	-0.03%
2022/12/30	1.1	108.48	0	0.00	106.50	1.1	10,334	0.01%
2022/12/29	0	0.00	4	107.38	107.50	-4	10,358	-0.04%
2022/12/27	0	0.00	1	106.50	106.00	-1	10,486	-0.01%
2022/12/26	1	105.50	0	0.00	105.00	1	10,496	0.01%
2022/12/23	1	103.00	2.1	105.52	106.50	-1.1	10,489	-0.01%
2022/12/22	0	0.00	3	103.50	105.00	-3	10,577	-0.03%
2022/12/21	1	101.00	1	101.50	101.00	0	10,486	0.00%
2022/12/20	13.4	102.94	7	100.57	100.00	6.4	10,440	0.06%
2022/12/19	4.1	103.15	0	0.00	103.00	4.1	10,318	0.04%
2022/12/16	6.3	107.17	0	0.00	107.00	6.3	10,187	0.06%
2022/12/15	11	114.91	27.3	115.13	114.00	-16.3	9,893	-0.16%
2022/12/14	4	107.00	4.3	107.08	107.00	-0.3	9,425	0.00%
2022/12/13	3	103.50	10	104.00	102.50	-7	9,380	-0.07%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	11.1	101.29	1	102.50	102.50	10.1	9,983	0.10%
2022/12/07	1.1	100.14	0	0.00	101.00	1.1	10,046	0.01%
2022/12/06	3.4	103.54	0	0.00	103.50	3.4	10,246	0.03%
2022/12/05	1.2	109.00	0	0.00	108.00	1.2	10,310	0.01%
2022/12/02	2	111.00	3	111.00	111.00	-1	10,365	-0.01%
2022/12/01	8	109.50	9.5	112.02	112.50	-1.5	10,376	-0.01%
2022/11/30	0	0.00	1	111.00	108.00	-1	10,259	-0.01%
2022/11/29	2	107.50	0	0.00	108.00	2	10,182	0.02%
2022/11/28	2	109.25	5	108.70	108.50	-3	10,151	-0.03%
2022/11/25	4	109.50	3	109.83	107.50	1	10,102	0.01%
2022/11/24	2	106.50	1	106.50	107.00	1	9,830	0.01%
2022/11/23	11.2	107.97	8	105.69	105.50	3.2	9,809	0.03%
2022/11/22	3	106.67	9	107.50	107.00	-6	9,772	-0.06%
2022/11/21	6.1	108.74	0	0.00	108.00	6.1	9,725	0.06%
2022/11/18	1	112.50	14.3	110.27	113.00	-13.3	9,512	-0.14%
2022/11/17	4	103.88	11.4	105.29	107.00	-7.4	9,089	-0.08%
2022/11/16	3	101.50	9	103.39	104.00	-6	8,886	-0.07%
2022/11/15	1	98.60	1	99.30	99.00	0	8,682	0.00%
2022/11/14	0	0.00	1	100.50	100.50	-1	8,649	-0.01%
2022/11/11	6	103.25	0	0.00	101.00	6	8,571	0.07%
2022/11/10	2	100.00	1	102.00	100.50	1	8,519	0.01%
2022/11/09	7	102.21	2	102.00	102.50	5	8,495	0.06%
2022/11/08	0	0.00	17	101.59	101.00	-17	8,550	-0.20%
2022/11/07	3.3	101.54	61	101.48	102.00	-57.8	8,528	-0.68%
2022/11/04	3	95.77	18.1	96.38	96.80	-15.1	8,287	-0.18%
2022/11/03	16	95.29	7	94.66	95.10	9	8,107	0.11%
2022/11/02	0	0.00	1	92.50	92.50	-1	7,989	-0.01%
2022/11/01	1.2	91.53	1	92.80	91.50	0.2	7,996	0.00%
2022/10/31	2	92.50	0	0.00	92.50	2	8,003	0.02%
2022/10/28	2	92.55	2	93.35	92.50	0	8,131	0.00%
2022/10/27	2	91.90	7	92.99	93.00	-5	8,161	-0.06%
2022/10/26	4	91.95	4	92.00	91.30	0	8,133	0.00%
2022/10/25	1	89.70	3	89.67	90.20	-2	8,121	-0.02%
2022/10/24	7	91.14	4	90.88	90.00	3	8,135	0.04%
2022/10/21	10	89.39	10	89.00	90.30	0	8,075	0.00%
2022/10/20	0	0.00	1	89.80	90.00	-1	8,092	-0.01%
2022/10/19	1	90.30	1	91.00	91.60	0	8,056	0.00%
2022/10/18	2.4	90.31	7.2	90.76	89.30	-4.8	7,844	-0.06%
2022/10/17	4	80.13	6	79.33	83.10	-2	7,549	-0.03%
2022/10/14	1.1	82.16	0.1	84.50	82.10	1	7,581	0.01%
2022/10/12	3	82.40	0	0.00	82.70	3	7,919	0.04%
2022/10/11	0.2	83.30	1	84.00	82.90	-0.8	7,973	-0.01%
2022/10/07	16.3	85.70	15	86.83	84.80	1.3	7,914	0.02%
2022/10/06	1	89.40	1	88.90	89.00	0	7,802	0.00%
2022/10/05	3	90.70	0	0.00	90.60	3	7,777	0.04%
2022/10/04	2	90.40	5	91.02	90.70	-3	7,749	-0.04%
2022/09/30	2	86.65	3	86.30	88.30	-1	7,713	-0.01%
2022/09/29	7	89.96	1	90.20	88.90	6	7,691	0.08%
2022/09/28	0	0.00	1	90.00	88.40	-1	7,664	-0.01%
2022/09/27	1	88.70	0	0.00	89.00	1	7,667	0.01%
2022/09/23	1	93.30	2	92.80	92.20	-1	7,904	-0.01%
2022/09/22	5	91.70	1.2	93.30	93.00	3.8	7,956	0.05%
2022/09/21	22.2	90.19	27	90.32	90.00	-4.8	7,830	-0.06%
2022/09/20	15	92.87	13	94.55	93.20	2	7,646	0.03%
2022/09/19	6	95.48	12.1	95.65	95.30	-6.1	7,475	-0.08%
2022/09/16	6.1	94.01	7	95.70	93.70	-0.9	7,292	-0.01%
2022/09/15	6	94.32	12	95.38	95.50	-6	7,172	-0.08%
2022/09/14	1.3	91.18	6	90.90	91.00	-4.8	6,920	-0.07%
2022/09/13	10	94.33	17	94.55	92.90	-7	6,768	-0.10%
2022/09/12	2.3	90.79	14	90.43	91.10	-11.7	6,573	-0.18%
2022/09/08	1	84.60	4	85.43	86.20	-3	6,484	-0.05%
2022/09/07	2.3	80.38	12	80.46	80.30	-9.8	6,467	-0.15%
2022/09/06	8	81.48	2	82.80	81.20	6	6,615	0.09%
2022/09/05	1	83.80	6	83.60	83.50	-5	6,663	-0.08%
2022/09/02	4	84.30	1	84.40	85.10	3	6,708	0.04%
2022/09/01	8	84.15	10	84.23	83.90	-2	6,762	-0.03%
2022/08/31	2	85.90	3	85.83	85.90	-1	6,740	-0.01%
2022/08/30	10	84.68	9	85.09	84.50	1	6,789	0.01%
2022/08/29	6	84.62	5	84.00	84.80	1	6,829	0.01%
2022/08/26	3	85.70	3	86.17	87.00	0	6,799	0.00%
2022/08/25	6	84.67	1	85.10	85.70	5	6,768	0.07%
2022/08/24	0	0.00	4	83.05	83.50	-4	6,749	-0.06%
2022/08/23	1	83.50	2	83.55	83.50	-1	6,791	-0.01%
2022/08/22	9	85.18	11	85.29	85.00	-2	6,893	-0.03%
2022/08/19	3	87.13	5	87.58	87.10	-2	6,903	-0.03%
2022/08/18	6.2	86.05	8	85.53	86.90	-1.8	6,890	-0.03%
2022/08/17	1	84.80	1.1	85.12	85.30	-0.1	6,838	0.00%
2022/08/16	3	84.43	1	84.90	83.60	2	6,825	0.03%
2022/08/15	3.2	84.39	1	85.70	85.20	2.2	6,797	0.03%
2022/08/12	3.2	81.94	1	82.30	82.80	2.2	6,669	0.03%
2022/08/11	5	80.92	0.3	80.60	80.30	4.7	6,549	0.07%
2022/08/10	1	79.30	1	79.20	79.30	0	6,543	0.00%
2022/08/09	1	78.70	4	78.68	79.90	-3	6,553	-0.05%
2022/08/08	4	79.60	2	79.45	79.70	2	6,590	0.03%
2022/08/05	21	80.20	3	80.37	80.60	18	6,588	0.27%
2022/08/04	75.2	80.37	4	79.98	79.60	71.2	6,598	1.08%
2022/08/03	3	92.20	53.8	92.10	92.30	-50.8	6,507	-0.78%
2022/08/02	14.2	92.26	6	92.20	92.20	8.2	6,427	0.13%
2022/08/01	3	93.00	53	92.10	93.30	-50	6,343	-0.79%
2022/07/29	5.2	91.18	1	90.90	91.40	4.2	6,304	0.07%
2022/07/28	15.2	91.48	3	91.53	90.70	12.2	6,307	0.19%
2022/07/27	8	90.31	0	0.00	91.00	8	6,285	0.13%
2022/07/26	17.8	90.87	20	91.40	89.80	-2.3	6,222	-0.04%
2022/07/25	4.3	94.41	8	94.68	94.00	-3.8	6,130	-0.06%
2022/07/22	3.1	95.61	2	95.30	95.30	1.1	6,050	0.02%
2022/07/21	5	97.04	0	0.00	97.90	5	5,927	0.08%
2022/07/20	3	96.33	2	96.60	96.80	1	5,880	0.02%
2022/07/19	3	94.43	2	95.20	93.80	1	5,812	0.02%
2022/07/18	2	91.05	3	90.70	91.80	-1	5,674	-0.02%
2022/07/15	4	87.30	4	87.58	87.40	0	5,653	0.00%
2022/07/14	1	87.40	0	0.00	87.40	1	5,744	0.02%
2022/07/12	1	83.80	1	83.50	83.40	0	5,872	0.00%
2022/07/11	2.1	88.29	2	87.50	87.50	0.1	5,853	0.00%
2022/07/07	2.2	84.68	0.1	86.80	86.70	2.1	5,950	0.03%
2022/07/06	1.1	87.75	4	87.58	86.00	-2.9	6,044	-0.05%
2022/07/05	0.4	86.21	2.2	85.31	86.20	-1.8	6,044	-0.03%
2022/07/04	1.1	82.75	0	0.00	83.40	1.1	6,076	0.02%
2022/07/01	15	82.69	14	83.36	81.50	1	6,107	0.02%
2022/06/30	8	88.55	0	0.00	88.70	8	5,859	0.14%
2022/06/29	1	91.70	1	91.30	92.00	0	5,812	0.00%
2022/06/28	2.1	93.18	0	0.00	93.00	2.1	5,798	0.04%
2022/06/27	2	95.20	3	95.40	95.30	-1	5,842	-0.02%
2022/06/24	4	93.40	1.1	94.13	94.10	2.9	5,882	0.05%
2022/06/23	7	92.00	9	92.17	92.30	-2	5,883	-0.03%
2022/06/22	2	93.85	24	92.89	92.10	-22	5,892	-0.37%
2022/06/21	11	96.68	2.1	96.14	96.50	9	5,892	0.15%
2022/06/20	28	94.65	22	94.77	93.90	6	5,958	0.10%
2022/06/17	14	97.59	44	97.76	98.00	-30	6,056	-0.50%
2022/06/16	19.2	99.31	18	100.00	98.80	1.2	6,177	0.02%
2022/06/15	39.1	101.73	14	102.25	100.00	25.1	6,163	0.41%
2022/06/14	20.2	103.67	10	104.30	104.00	10.2	6,154	0.17%
2022/06/13	4.1	105.77	2	105.75	106.00	2.1	6,167	0.03%
2022/06/10	3.1	109.68	3	110.50	109.50	0.1	6,272	0.00%
2022/06/09	0.1	115.00	2	114.00	114.00	-1.9	6,453	-0.03%
2022/06/08	1	116.00	1	115.50	114.50	0	6,731	0.00%
2022/06/07	0	0.00	4	112.63	114.00	-4	6,811	-0.06%
2022/06/06	3	111.00	0	0.00	110.50	3	6,889	0.04%
2022/06/02	1	112.00	4	111.75	110.50	-3	7,007	-0.04%
2022/06/01	9	112.61	3	113.33	112.50	6	7,227	0.08%
2022/05/31	7	111.93	7	112.64	113.00	0	7,306	0.00%
2022/05/30	3	112.83	10	112.25	112.50	-7	7,376	-0.09%
2022/05/27	6	108.17	8	108.44	108.00	-2	7,348	-0.03%
2022/05/26	4	105.13	1	106.50	105.00	3	7,523	0.04%
2022/05/25	6	105.83	0	0.00	105.50	6	7,686	0.08%
2022/05/24	5	105.20	5	105.00	104.50	0	7,831	0.00%
2022/05/23	3	105.83	0	0.00	105.50	3	7,936	0.04%
2022/05/20	3	107.67	0	0.00	107.00	3	8,155	0.04%
2022/05/19	0.1	110.00	4	108.88	109.00	-3.9	8,269	-0.05%
2022/05/18	0	0.00	6	110.08	110.50	-6	8,338	-0.07%
2022/05/16	10	108.45	0	0.00	107.50	10	8,507	0.12%
2022/05/13	0	0.00	2	107.75	108.00	-2	8,587	-0.02%
2022/05/12	4	105.75	3	106.17	105.50	1	8,662	0.01%
2022/05/11	13	107.00	10	106.00	106.00	3	8,893	0.03%
2022/05/10	2.1	108.79	2	109.25	110.00	0.1	8,902	0.00%
2022/05/09	0	0.00	2	110.25	110.00	-2	9,013	-0.02%
2022/05/05	4.1	114.88	6	114.92	114.50	-1.9	9,365	-0.02%
2022/05/04	8	112.06	8	113.88	115.00	0	9,416	0.00%
2022/04/29	6.1	109.35	0	0.00	108.50	6.1	9,485	0.06%
2022/04/28	1	107.00	10	107.50	108.00	-9	9,529	-0.09%
2022/04/27	1	107.00	6	106.50	107.50	-5	9,616	-0.05%
2022/04/26	4	109.13	12	110.17	108.50	-8	9,599	-0.08%
2022/04/25	2.1	108.52	4	108.63	107.00	-1.9	9,596	-0.02%
2022/04/22	14.2	113.69	1	114.50	111.50	13.2	9,530	0.14%
2022/04/21	3	113.83	0	0.00	113.50	3	9,544	0.03%
2022/04/20	1	113.50	0.1	116.50	116.00	0.9	9,565	0.01%
2022/04/19	2.1	113.57	1	114.50	113.50	1.1	9,539	0.01%
2022/04/18	2	111.50	0	0.00	111.00	2	9,657	0.02%
2022/04/15	1.1	113.48	1	114.00	112.50	0.1	9,847	0.00%
2022/04/14	3	116.00	0	0.00	114.50	3	10,028	0.03%
2022/04/13	6.2	115.85	2	115.50	116.00	4.2	10,073	0.04%
2022/04/12	3.1	116.05	3.2	117.72	117.00	-0.2	10,092	0.00%
2022/04/11	2	119.75	0	0.00	119.50	2	10,188	0.02%
2022/04/08	5.1	122.21	0	0.00	122.50	5.1	10,174	0.05%
2022/04/07	3	123.67	1	125.00	122.50	2	10,113	0.02%
2022/04/06	7	127.57	0	0.00	127.50	7	10,048	0.07%
2022/04/01	6	129.83	9	129.17	130.50	-3	10,021	-0.03%
2022/03/31	2	130.00	1	130.00	130.00	1	10,067	0.01%
2022/03/30	1	130.00	1	130.00	130.00	0	10,111	0.00%
2022/03/29	3	131.67	2.2	131.23	131.00	0.8	10,208	0.01%
2022/03/25	7	130.71	9	130.28	130.50	-2	10,598	-0.02%
2022/03/24	33	129.02	2	129.25	129.50	31	10,745	0.29%
2022/03/23	5	129.10	4.1	129.26	129.00	0.9	10,883	0.01%
2022/03/22	13.1	125.39	10	127.00	128.50	3.1	11,334	0.03%
2022/03/21	5.4	132.53	1	130.50	131.00	4.4	11,369	0.04%
2022/03/18	4	130.25	3	129.83	130.50	1	11,535	0.01%
2022/03/17	7	130.79	4	131.75	130.50	3	12,011	0.02%
2022/03/16	6.1	126.82	7	127.36	127.00	-0.9	12,303	-0.01%
2022/03/15	1	128.00	2	127.00	126.00	-1	12,771	-0.01%
2022/03/14	15.1	129.50	23	129.87	130.50	-8	13,145	-0.06%
2022/03/11	18.1	132.44	4	132.00	133.00	14.1	13,092	0.11%
2022/03/10	14	140.54	7	141.14	138.50	7	13,162	0.05%
2022/03/09	7	136.07	12	136.04	136.00	-5	13,254	-0.04%
2022/03/08	8.1	138.10	2.4	139.50	135.50	5.7	13,304	0.04%
2022/03/07	7.2	140.07	3	141.33	139.50	4.2	13,326	0.03%
2022/03/04	1	149.00	4	148.75	148.00	-3	13,289	-0.02%
2022/03/03	15	148.37	13.2	148.23	148.50	1.8	13,403	0.01%
2022/03/02	10.2	145.55	5	146.20	146.00	5.2	13,442	0.04%
2022/03/01	59	145.18	39	145.53	145.50	20	13,445	0.15%
2022/02/25	18.2	140.35	2	140.50	140.00	16.2	13,345	0.12%
2022/02/24	5.1	141.72	1	141.50	141.00	4.1	13,363	0.03%
2022/02/23	0	0.00	7	146.71	148.00	-7	13,405	-0.05%
2022/02/22	9.3	140.98	1	140.00	140.00	8.3	13,560	0.06%
2022/02/21	22	148.07	2	147.50	147.50	20	13,689	0.15%
2022/02/18	1	151.00	10	151.15	152.50	-9	13,886	-0.06%
2022/02/17	3	153.00	11	152.50	152.50	-8	14,252	-0.06%
2022/02/16	5	151.60	4.2	151.64	151.50	0.8	14,789	0.01%
2022/02/15	14	150.50	1	146.50	149.50	13	15,392	0.08%
2022/02/14	2.2	144.52	2	145.25	143.50	0.2	15,733	0.00%
2022/02/11	7	150.57	4	148.75	148.00	3	16,225	0.02%
2022/02/09	11	152.05	10	152.50	152.50	1	17,851	0.01%
2022/02/08	13	151.35	11	150.86	152.50	2	18,397	0.01%
2022/02/07	1	143.00	34.2	141.96	146.00	-33.2	18,438	-0.18%
2022/01/26	8.1	139.50	4	137.13	137.50	4.1	18,851	0.02%
2022/01/25	31	142.61	0	0.00	142.00	31	19,252	0.16%
2022/01/24	0	0.00	1	135.50	140.00	-1	19,863	-0.01%
2022/01/21	4	139.50	1	142.50	141.00	3	20,164	0.01%
2022/01/20	1	144.00	0	0.00	142.00	1	20,174	0.00%
2022/01/19	1	141.50	1	143.50	143.50	0	20,165	0.00%
2022/01/18	1	143.50	1	144.50	143.00	0	20,268	0.00%
2022/01/17	9.2	139.26	9	137.44	140.50	0.2	20,318	0.00%
2022/01/14	8.1	137.37	8	136.94	138.50	0.1	20,520	0.00%
2022/01/13	1.1	139.64	10	139.65	139.50	-8.9	21,100	-0.04%
2022/01/12	4	142.38	5.2	142.50	142.00	-1.2	21,156	-0.01%
2022/01/11	3.1	143.30	4	143.50	141.00	-1	21,319	0.00%
2022/01/10	6.2	148.97	8	146.94	149.00	-1.8	21,764	-0.01%
2022/01/07	22	147.25	67	145.97	147.50	-45	21,736	-0.21%
2022/01/06	29	152.36	31	153.34	154.50	-2	21,802	-0.01%
2022/01/05	1	152.00	52	152.58	154.00	-51	22,262	-0.23%
2022/01/04	7	152.93	0	0.00	152.50	7	23,353	0.03%
2022/01/03	3	153.33	4	156.50	156.50	-1	24,034	0.00%
2021/12/30	9	152.72	0	0.00	155.50	9	24,047	0.04%
2021/12/29	6.2	154.74	11	154.91	154.00	-4.9	24,031	-0.02%
2021/12/28	11	156.91	12	156.00	156.50	-1	24,030	0.00%
2021/12/27	25	156.34	15	157.27	155.00	10	24,009	0.04%
2021/12/24	1	156.00	23	154.59	156.00	-22	23,957	-0.09%
2021/12/23	4	156.75	3	155.50	155.00	1	23,949	0.00%
2021/12/22	5	155.90	12	156.63	157.00	-7	23,896	-0.03%
2021/12/21	20	154.88	32	151.45	155.00	-12	23,739	-0.05%
2021/12/20	9	156.28	12	155.83	153.50	-3	23,512	-0.01%
2021/12/17	4.3	154.77	19	154.92	154.50	-14.7	23,365	-0.06%
2021/12/16	121.1	162.23	10	161.35	158.00	111.1	23,232	0.48%	大買/鉅額交易
2021/12/15	27	152.93	28	153.02	152.50	-1	22,701	0.00%
2021/12/14	53.2	153.18	24	152.52	151.50	29.2	22,456	0.13%
2021/12/13	18	159.94	14	158.46	160.00	4	22,105	0.02%
2021/12/10	11	149.86	22.2	151.01	152.50	-11.2	21,555	-0.05%
2021/12/09	16	145.66	27.3	148.38	148.00	-11.3	21,107	-0.05%
2021/12/08	3	139.00	10	139.95	142.50	-7	20,581	-0.03%
2021/12/07	7.2	133.75	6	132.50	132.50	1.2	20,071	0.01%
2021/12/06	12	134.17	1	134.50	134.50	11	19,908	0.06%
2021/12/03	8	140.13	12	139.71	141.00	-4	19,687	-0.02%
2021/12/02	3	137.00	3	137.50	136.50	0	19,627	0.00%
2021/12/01	12	136.92	22	137.27	139.00	-10	19,526	-0.05%
2021/11/30	0	138.00	1	135.00	136.00	-1	19,466	-0.01%
2021/11/29	4	130.00	18	129.14	132.00	-14	19,444	-0.07%
2021/11/26	4	133.38	7	134.86	135.00	-3	19,377	-0.02%
2021/11/25	7	134.36	8.1	134.63	134.00	-1.1	19,277	-0.01%
2021/11/24	7	133.07	6	133.67	134.00	1	19,241	0.01%
2021/11/23	32.3	134.79	32	134.61	134.50	0.3	19,141	0.00%
2021/11/22	19.3	139.35	7.1	141.60	138.00	12.2	18,983	0.06%
2021/11/19	6	140.75	10	141.35	141.00	-4	18,878	-0.02%
2021/11/18	19.1	142.64	19	141.76	138.50	0.1	18,774	0.00%
2021/11/17	20	140.25	11	140.09	143.00	9	18,459	0.05%
2021/11/16	14	139.50	28	140.16	140.50	-14	18,248	-0.08%
2021/11/15	58.1	138.19	30	138.33	136.00	28.1	17,904	0.16%
2021/11/12	42.2	132.62	49	134.69	135.50	-6.8	17,418	-0.04%
2021/11/11	39.4	137.47	44	137.77	137.00	-4.6	16,805	-0.03%
2021/11/10	41	138.95	51	138.30	139.00	-10	16,617	-0.06%
2021/11/09	38	136.87	36	137.57	136.50	2	16,104	0.01%
2021/11/08	54	130.00	61	132.16	133.50	-7	15,262	-0.05%
2021/11/05	42.2	125.30	56	124.50	124.00	-13.8	14,409	-0.10%
2021/11/04	29.3	124.09	27	122.15	121.00	2.3	13,781	0.02%
2021/11/03	34	121.01	46	122.04	123.00	-12	13,598	-0.09%
2021/11/02	22.1	120.62	30	120.50	118.50	-7.9	13,020	-0.06%
2021/11/01	31	117.40	52	117.95	119.50	-21	12,583	-0.17%
2021/10/29	2.2	111.36	18.3	111.32	112.50	-16.1	11,904	-0.13%
2021/10/28	7	107.93	9	107.44	107.50	-2	11,594	-0.02%
2021/10/27	6	107.25	6	107.67	108.00	0	11,525	0.00%
2021/10/26	9.1	106.60	6.3	106.96	105.50	2.9	11,465	0.02%
2021/10/25	13	105.50	2.3	104.50	104.00	10.7	11,395	0.09%
2021/10/22	6	105.00	3.5	106.50	105.00	2.5	11,377	0.02%
2021/10/21	32	110.95	20	112.05	106.50	12	11,294	0.11%
2021/10/20	5	110.70	14	110.79	110.00	-9	10,860	-0.08%
2021/10/19	6	108.17	8.2	108.81	110.00	-2.2	10,784	-0.02%
2021/10/18	73.3	109.94	12.2	110.17	107.00	61.2	10,665	0.57%
2021/10/15	28	105.95	20	106.10	107.00	8	10,137	0.08%
2021/10/14	6.3	105.04	6.1	104.75	104.50	0.2	9,964	0.00%
2021/10/13	16	106.03	13.1	105.56	107.00	2.9	9,776	0.03%
2021/10/12	55.5	104.19	84.1	104.01	105.00	-28.6	9,222	-0.31%
2021/10/08	19	97.43	78	98.62	100.50	-59	8,078	-0.73%
2021/10/07	0	0.00	6	91.80	91.80	-6	7,290	-0.08%
2021/10/06	4.1	83.69	6	84.33	83.50	-1.9	7,296	-0.03%
2021/10/05	9.2	83.60	1	84.90	84.90	8.2	7,486	0.11%
2021/10/04	6	85.37	3	85.63	84.80	3	7,591	0.04%
2021/10/01	4	86.13	6	86.07	86.00	-2	7,741	-0.03%
2021/09/30	4.2	85.81	2	86.55	86.80	2.2	7,810	0.03%
2021/09/29	15.2	87.13	1	86.90	86.90	14.2	7,877	0.18%
2021/09/28	2.2	89.70	2	90.25	89.70	0.2	7,928	0.00%
2021/09/27	15	90.58	14	91.08	90.50	1	7,945	0.01%
2021/09/24	9	93.07	6	92.85	92.10	3	7,949	0.04%
2021/09/23	2	92.20	2	92.55	93.00	0	7,945	0.00%
2021/09/22	2	89.95	5	90.30	91.00	-3	7,995	-0.04%
2021/09/17	2	90.50	4	91.05	91.10	-2	8,137	-0.02%
2021/09/16	1	89.40	12	90.44	90.90	-11	8,304	-0.13%
2021/09/15	8	89.00	0	0.00	89.00	8	8,329	0.10%
2021/09/14	1.1	90.33	7	89.80	90.20	-5.9	8,458	-0.07%
2021/09/13	6	91.20	0	0.00	90.10	6	8,842	0.07%
2021/09/10	9	89.82	9	90.30	90.30	0	9,126	0.00%
2021/09/09	1	87.70	2	89.10	89.90	-1	9,546	-0.01%
2021/09/08	10	88.16	13	88.96	87.70	-3	9,669	-0.03%
2021/09/07	13	92.35	9	92.86	91.30	4	9,625	0.04%
2021/09/06	7	91.30	10	91.04	90.70	-3	9,556	-0.03%
2021/09/03	1	88.80	18	89.47	90.20	-17	9,531	-0.18%
2021/09/02	8	90.53	2	90.10	88.80	6	9,559	0.06%
2021/09/01	4	88.03	14	89.27	91.50	-10	9,567	-0.10%
2021/08/31	0	0.00	7	86.89	87.80	-7	9,523	-0.07%
2021/08/30	5	85.84	1	85.40	85.30	4	9,551	0.04%
2021/08/27	1	85.90	1	86.30	86.30	0	9,540	0.00%
2021/08/26	7	86.50	0	0.00	86.00	7	9,584	0.07%
2021/08/25	5	86.36	2	86.35	87.20	3	9,663	0.03%
2021/08/24	24.1	86.64	12	86.77	86.20	12.1	9,735	0.12%
2021/08/23	3	83.20	7	83.10	83.20	-4	9,652	-0.04%
2021/08/20	11.1	81.46	4	81.65	81.50	7.1	9,748	0.07%
2021/08/19	10	84.27	3	83.53	83.10	7	9,724	0.07%
2021/08/18	11	83.76	4	84.33	86.40	7	9,819	0.07%
2021/08/17	3	88.30	4	88.30	85.60	-1	10,014	-0.01%
2021/08/16	83	88.49	62	88.08	88.10	21	10,070	0.21%
2021/08/13	5	92.00	8	92.81	92.50	-3	10,272	-0.03%
2021/08/12	6	92.00	0	0.00	94.60	6	10,641	0.06%
2021/08/11	6	95.75	3	95.27	92.80	3	10,843	0.03%
2021/08/10	14	97.99	4	97.40	97.60	10	11,111	0.09%
2021/08/09	3	99.57	27	100.00	99.10	-24	11,543	-0.21%
2021/08/06	2.1	97.24	0	0.00	97.90	2.1	11,848	0.02%
2021/08/05	11	97.25	7	97.59	97.20	4	12,496	0.03%
2021/08/04	6	98.82	2	99.35	99.30	4	12,478	0.03%
2021/08/03	5	98.76	0	0.00	98.50	5	12,714	0.04%
2021/07/30	7	99.56	6	99.85	100.00	1	13,181	0.01%
2021/07/29	6	98.98	0	0.00	98.80	6	13,315	0.05%
2021/07/28	7	101.29	9	99.54	99.50	-2	13,431	-0.01%
2021/07/27	6	104.25	7	104.43	101.00	-1	13,611	-0.01%
2021/07/26	1	102.50	27	100.15	101.00	-26	13,723	-0.19%
2021/07/23	6	97.02	0	0.00	97.00	6	13,571	0.04%
2021/07/22	12	97.68	19.2	98.93	97.30	-7.2	13,652	-0.05%
2021/07/21	15	96.16	11	98.60	96.10	4	13,730	0.03%
2021/07/20	2	99.90	9	99.08	98.90	-7	13,774	-0.05%
2021/07/19	2.1	99.89	10	99.81	100.00	-7.9	13,920	-0.06%
2021/07/16	5	97.60	1	96.80	97.80	4	13,929	0.03%
2021/07/15	3	97.00	6	97.63	97.40	-3	13,973	-0.02%
2021/07/14	18.1	96.29	4	95.60	95.30	14.1	14,038	0.10%
2021/07/13	15	97.41	2	98.10	97.20	13	14,178	0.09%
2021/07/12	18	98.89	4	98.00	97.60	14	14,447	0.10%
2021/07/09	14	101.57	2	101.00	101.00	12	14,393	0.08%
2021/07/08	17	106.26	1	105.50	105.50	16	14,472	0.11%
2021/07/07	14	112.07	5	112.00	113.00	9	14,399	0.06%
2021/07/06	2	111.75	35	112.71	112.50	-33	14,384	-0.23%
2021/07/05	16	111.09	11	111.00	111.50	5	14,430	0.03%
2021/07/02	1	107.50	2	106.50	107.00	-1	14,340	-0.01%
2021/07/01	4	107.38	0	0.00	107.00	4	14,338	0.03%
2021/06/30	11	106.86	2	107.25	107.50	9	14,348	0.06%
2021/06/29	8	108.50	8	107.94	106.50	0	14,334	0.00%
2021/06/28	18	106.61	7	107.93	110.00	11	14,388	0.08%
2021/06/25	21	109.69	11	109.00	108.50	10	14,245	0.07%
2021/06/24	0	0.00	1	111.50	112.00	-1	14,121	-0.01%
2021/06/23	10	111.35	5	111.00	110.50	5	14,188	0.04%
2021/06/22	47	113.27	18	112.69	111.00	29	14,126	0.21%
2021/06/21	35	119.69	18	120.03	118.00	17	13,793	0.12%
2021/06/18	29	120.22	31	122.23	125.00	-2	13,541	-0.01%
2021/06/17	5	115.50	9	114.17	116.00	-4	13,286	-0.03%
2021/06/16	9	112.83	3	114.00	112.00	6	13,203	0.05%
2021/06/15	11	112.23	5	112.70	112.50	6	13,380	0.04%
2021/06/11	3	111.67	1	113.50	111.00	2	13,419	0.01%
2021/06/10	38	113.59	24	113.46	114.00	14	13,623	0.10%
2021/06/09	14.2	113.91	4	112.38	113.50	10.2	13,743	0.07%
2021/06/08	6	112.92	7	112.21	110.50	-1	13,739	-0.01%
2021/06/07	4	109.00	8	109.06	111.50	-4	13,982	-0.03%
2021/06/04	14	112.43	12	112.67	112.00	2	14,326	0.01%
2021/06/03	5	112.40	4	112.75	114.00	1	14,526	0.01%
2021/06/02	19	112.08	13	111.96	110.00	6	14,698	0.04%
2021/06/01	9	113.94	18	113.75	113.50	-9	14,626	-0.06%
2021/05/31	25	109.06	5	109.90	110.00	20	14,522	0.14%
2021/05/28	8	107.56	6	108.08	108.00	2	14,490	0.01%
2021/05/27	4	104.38	14	104.96	105.00	-10	14,401	-0.07%
2021/05/26	27	106.85	22	103.45	103.00	5	14,398	0.03%
2021/05/25	9	103.44	17	103.91	106.00	-8	14,306	-0.06%
2021/05/24	5	97.64	9	97.27	99.10	-4	14,150	-0.03%
2021/05/21	27	100.57	99	99.52	99.60	-72	14,500	-0.50%
2021/05/20	87	102.29	11	103.14	102.00	76	14,231	0.53%
2021/05/19	11.1	116.30	5	117.00	113.00	6.1	13,924	0.04%
2021/05/18	22	112.89	22	114.20	115.00	0	13,880	0.00%
2021/05/17	2	106.25	13	104.81	106.50	-11	13,825	-0.08%
2021/05/14	11	102.14	24	101.90	100.00	-13	13,398	-0.10%
2021/05/13	27.1	96.06	13	96.53	97.20	14.1	13,010	0.11%
2021/05/12	5	104.00	1	104.00	104.00	4	12,347	0.03%
2021/05/11	24.5	117.02	5	116.50	115.50	19.5	12,296	0.16%
2021/05/10	6.5	125.62	18.1	126.79	128.00	-11.6	12,100	-0.10%
2021/05/07	6	121.25	3	121.67	122.00	3	11,789	0.03%
2021/05/06	2	123.25	1	120.00	120.00	1	11,685	0.01%
2021/05/05	8	124.31	19	125.37	123.50	-11	11,554	-0.10%
2021/05/04	8	124.81	35	121.24	121.50	-27	11,406	-0.24%
2021/05/03	31	129.44	4	128.88	125.00	27	11,245	0.24%
2021/04/29	8	121.81	3	121.67	123.00	5	11,012	0.05%
2021/04/28	0	0.00	2	120.50	120.50	-2	10,953	-0.02%
2021/04/27	4	117.25	108.1	117.39	119.00	-104.1	10,947	-0.95%	大賣/鉅額交易
2021/04/26	2	114.25	3.1	116.50	117.00	-1.1	10,762	-0.01%
2021/04/23	20	110.15	11	110.18	111.00	9	10,613	0.08%
2021/04/22	1	106.00	3	104.67	104.00	-2	10,485	-0.02%
2021/04/21	3	106.83	2	108.25	106.50	1	10,433	0.01%
2021/04/20	10	107.40	4	108.13	108.00	6	10,536	0.06%
2021/04/19	6	108.83	23	111.09	110.00	-17	10,499	-0.16%
2021/04/16	6	112.92	15	116.03	115.50	-9	10,319	-0.09%
2021/04/15	50	108.50	4	108.00	108.00	46	10,045	0.46%
2021/04/14	18	107.08	6	104.58	107.50	12	9,963	0.12%
2021/04/13	53	104.34	5	102.00	101.50	48	9,837	0.49%
2021/04/12	1	106.00	17	105.53	104.00	-16	9,844	-0.16%
2021/04/09	1	101.00	3	101.83	102.00	-2	9,781	-0.02%
2021/04/08	3	99.13	0	0.00	98.80	3	9,660	0.03%
2021/04/07	1	99.30	1	100.50	100.50	0	9,626	0.00%
2021/04/06	0	0.00	5	99.98	99.60	-5	9,614	-0.05%
2021/04/01	3	98.53	1	98.60	98.60	2	9,580	0.02%
2021/03/31	2	98.15	8	98.71	99.80	-6	9,513	-0.06%
2021/03/30	1	97.00	5	97.02	96.80	-4	9,388	-0.04%
2021/03/29	8	97.45	11	97.09	97.50	-3	9,386	-0.03%
2021/03/26	4	96.70	4	96.30	97.30	0	9,390	0.00%
2021/03/25	25	94.28	64	94.45	94.80	-39	9,360	-0.42%
2021/03/24	25	96.51	21	96.41	95.80	4	9,397	0.04%
2021/03/23	3	95.83	2	96.35	96.70	1	9,391	0.01%
2021/03/22	26	97.56	22	97.93	97.10	4	9,377	0.04%
2021/03/19	10	96.54	14	96.29	96.80	-4	9,286	-0.04%
2021/03/18	51	97.63	11	96.43	96.20	40	9,267	0.43%
2021/03/17	20	94.33	15	94.29	93.70	5	9,111	0.05%
2021/03/16	22	94.71	21	93.79	95.50	1	9,134	0.01%
2021/03/15	6	95.23	5	95.42	94.70	1	9,070	0.01%
2021/03/12	7	93.73	4	95.13	93.50	3	9,105	0.03%
2021/03/11	12	95.26	17	94.61	95.80	-5	9,014	-0.06%
2021/03/10	35	92.37	17	92.39	92.40	18	8,729	0.21%
2021/03/09	5	88.58	28	89.43	90.60	-23	8,454	-0.27%
2021/03/08	18	88.08	26	88.02	87.40	-8	8,222	-0.10%
2021/03/05	4	84.25	5	84.48	85.40	-1	8,024	-0.01%
2021/03/04	1	84.60	3	85.43	85.00	-2	8,003	-0.02%
2021/03/03	7	84.20	1	84.60	84.60	6	8,022	0.07%
2021/03/02	3	87.13	3	86.57	85.30	0	7,980	0.00%
2021/02/26	10	87.12	2	87.25	87.00	8	7,937	0.10%
2021/02/25	7	88.23	14	88.32	88.00	-7	7,912	-0.09%
2021/02/24	21	89.97	5	88.64	88.20	16	8,013	0.20%
2021/02/23	43	90.24	51	91.18	90.20	-8	8,056	-0.10%
2021/02/22	18	87.06	16	86.70	87.80	2	7,612	0.03%
2021/02/19	7	84.60	4	84.45	85.00	3	7,414	0.04%
2021/02/18	4	84.13	5	84.74	85.30	-1	7,308	-0.01%
2021/02/17	13	84.02	27	83.76	85.10	-14	7,090	-0.20%
2021/02/05	0	0.00	3	78.90	79.10	-3	6,712	-0.04%
2021/02/04	0	0.00	1	79.00	77.00	-1	6,653	-0.02%
2021/02/03	1	78.50	0	0.00	78.70	1	6,657	0.02%
2021/02/02	2	78.00	0	0.00	78.10	2	6,707	0.03%
2021/02/01	6	76.77	0	0.00	77.20	6	6,705	0.09%
2021/01/29	0	0.00	3	79.77	78.90	-3	6,681	-0.04%
2021/01/28	0	0.00	1	79.50	78.90	-1	6,647	-0.02%
2021/01/27	2	81.10	2	80.50	80.20	0	6,585	0.00%
2021/01/26	1	80.00	4	80.03	79.60	-3	6,558	-0.05%
2021/01/25	4	79.53	12	80.61	80.60	-8	6,531	-0.12%
2021/01/22	0	0.00	2	78.35	78.60	-2	6,476	-0.03%
2021/01/21	2	76.35	5	76.36	76.10	-3	6,645	-0.05%
2021/01/20	4	76.58	0	0.00	76.00	4	7,126	0.06%
2021/01/19	1	79.10	1	79.70	79.70	0	6,990	0.00%
2021/01/18	0	0.00	1	79.20	79.00	-1	7,009	-0.01%
2021/01/15	2	79.65	0	0.00	79.90	2	6,970	0.03%
2021/01/14	7	81.07	6	81.10	80.60	1	6,955	0.01%
2021/01/13	2	80.10	22	80.43	81.30	-20	6,921	-0.29%
2021/01/12	1	80.00	2	79.20	79.00	-1	6,807	-0.01%
2021/01/11	4	78.33	12	78.20	79.20	-8	6,749	-0.12%
2021/01/08	2	78.10	2	78.95	79.10	0	6,695	0.00%
2021/01/07	3	76.93	0	0.00	78.20	3	6,626	0.05%
2021/01/06	11	78.15	1	77.80	77.80	10	6,613	0.15%
2021/01/05	3	79.10	1	78.90	78.90	2	6,566	0.03%
2021/01/04	5	78.00	0	0.00	78.50	5	6,500	0.08%
2020/12/31	2	78.10	0	0.00	77.80	2	6,519	0.03%
2020/12/30	1	77.30	1	77.20	77.90	0	6,474	0.00%
2020/12/29	3	77.17	0	0.00	77.30	3	6,531	0.05%
2020/12/28	0	0.00	12.1	77.70	77.60	-12.1	6,546	-0.18%
2020/12/25	3	76.30	1	76.80	76.60	2	6,659	0.03%
2020/12/24	2	76.95	0	0.00	76.20	2	6,847	0.03%
2020/12/23	3	76.10	0	0.00	76.30	3	6,908	0.04%
2020/12/22	6	78.00	1	76.60	76.60	5	7,019	0.07%
2020/12/21	5	79.24	1	79.00	78.50	4	7,021	0.06%
2020/12/18	17.5	80.70	14	80.41	80.40	3.5	6,925	0.05%
2020/12/17	26	79.75	9	79.47	79.60	17	6,819	0.25%
2020/12/16	1	78.30	2	78.80	78.80	-1	6,773	-0.01%
2020/12/15	0.5	77.70	0	0.00	77.60	0.5	6,734	0.01%
2020/12/14	28	77.65	33	77.24	77.10	-5	6,662	-0.08%
2020/12/11	8	77.83	4	77.48	76.90	4	6,681	0.06%
2020/12/10	13	79.32	6	80.22	78.30	7	6,647	0.11%
2020/12/09	5	79.92	3	79.97	80.00	2	6,642	0.03%
2020/12/08	46	83.00	49.2	82.45	81.80	-3.2	6,544	-0.05%
2020/12/07	5	80.40	6.2	80.49	81.10	-1.2	6,359	-0.02%
2020/12/04	4	79.85	60	79.49	80.10	-56	6,429	-0.87%
2020/12/03	70	80.40	17	80.53	80.60	53	6,484	0.82%
2020/12/02	4	78.98	4	79.00	78.90	0	6,501	0.00%
2020/12/01	7	78.74	3	79.20	78.80	4	6,622	0.06%
2020/11/30	7	78.54	6	78.70	78.50	1	6,923	0.01%
2020/11/27	2	79.15	2	79.50	79.50	0	7,176	0.00%
2020/11/26	0	0.00	0.5	78.40	78.40	-0.5	7,174	-0.01%
2020/11/24	9	78.29	0	0.00	78.10	9	7,298	0.12%
2020/11/23	3	79.50	4	80.45	79.90	-1	7,265	-0.01%
2020/11/20	8	78.95	9	79.14	79.50	-1	7,224	-0.01%
2020/11/19	6	76.67	11	76.85	75.60	-5	7,241	-0.07%
2020/11/18	1	75.80	1	76.10	75.10	0	7,279	0.00%
2020/11/17	0	0.00	5	74.60	74.70	-5	7,387	-0.07%
2020/11/16	2	74.10	0	0.00	73.90	2	7,636	0.03%
2020/11/13	0	0.00	4	73.58	73.60	-4	7,980	-0.05%
2020/11/11	1	73.10	2	73.50	73.10	-1	8,871	-0.01%
2020/11/10	2.5	73.06	1	73.00	72.60	1.5	9,046	0.02%
2020/11/09	5	73.26	1	73.60	73.80	4	9,208	0.04%
2020/11/06	6	72.85	9	72.97	72.70	-3	9,255	-0.03%
2020/11/05	1	72.40	3	72.27	72.00	-2	9,277	-0.02%
2020/11/03	2	72.05	1	71.60	71.60	1	9,392	0.01%
2020/11/02	1	71.10	1	70.60	71.70	0	9,475	0.00%
2020/10/30	2	71.00	6	71.75	71.80	-4	9,541	-0.04%
2020/10/29	5	70.54	4	70.33	71.30	1	9,498	0.01%
2020/10/28	47	73.45	15	73.28	71.90	32	9,376	0.34%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/23	1	78.50	1	78.60	79.10	0	9,172	0.00%
2020/10/22	1	79.70	9	79.33	78.90	-8	9,317	-0.09%
2020/10/21	2	79.05	0	0.00	78.70	2	9,496	0.02%
2020/10/20	7	79.51	14	79.03	79.40	-7	10,003	-0.07%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/16	13	76.12	2	76.60	76.00	11	10,291	0.11%
2020/10/15	5	77.40	4	77.40	77.50	1	10,417	0.01%
2020/10/14	1	79.00	8	78.44	79.00	-7	10,478	-0.07%
2020/10/13	1	76.70	0	0.00	76.50	1	10,481	0.01%
2020/10/12	4	75.70	0	0.00	76.00	4	10,497	0.04%
2020/10/08	1	77.20	0	0.00	77.20	1	10,629	0.01%
2020/10/07	0	0.00	7	76.77	76.90	-7	10,769	-0.06%
2020/10/05	0	0.00	2	76.10	77.30	-2	11,190	-0.02%
2020/09/30	46	75.13	42	76.37	75.50	4	11,254	0.04%
2020/09/29	82	77.06	75	76.81	76.30	7	11,275	0.06%
2020/09/28	4	80.10	10	79.50	80.60	-6	11,179	-0.05%
2020/09/25	2	77.45	4	74.80	75.40	-2	11,178	-0.02%
2020/09/24	11	77.70	0	0.00	77.60	11	11,240	0.10%
2020/09/21	0	0.00	3	82.60	82.10	-3	11,596	-0.03%
2020/09/18	0	0.00	1	82.20	82.30	-1	11,651	-0.01%
2020/09/17	5	81.32	1	81.80	81.30	4	11,768	0.03%
2020/09/16	4	81.70	5	82.60	80.90	-1	11,997	-0.01%
2020/09/15	0	0.00	1	81.90	81.30	-1	12,148	-0.01%
2020/09/14	7	80.80	2	80.90	80.60	5	12,192	0.04%
2020/09/11	1	78.80	1	78.80	79.20	0	12,108	0.00%
2020/09/10	15	77.63	19	78.61	77.60	-4	12,109	-0.03%
2020/09/09	6	78.22	1	78.80	79.10	5	12,167	0.04%
2020/09/08	1	78.00	1	77.80	77.60	0	12,117	0.00%
2020/09/07	9	80.21	1	78.70	79.10	8	12,086	0.07%
2020/09/04	6	82.65	0	0.00	82.80	6	12,063	0.05%
2020/09/03	8	85.13	8	85.63	85.10	0	12,021	0.00%
2020/09/02	14	83.54	2	82.90	82.60	12	11,870	0.10%
2020/09/01	3	85.87	10	86.07	85.70	-7	12,056	-0.06%
2020/08/31	5	85.76	4	87.10	84.90	1	12,498	0.01%
2020/08/28	8	87.09	2	87.60	86.20	6	12,528	0.05%
2020/08/27	2	89.15	2	88.50	89.70	0	12,491	0.00%
2020/08/26	13	88.92	1	89.20	88.30	12	12,498	0.10%
2020/08/25	3	89.43	10	89.70	91.50	-7	12,417	-0.06%
2020/08/24	1	86.20	2	85.75	86.60	-1	12,271	-0.01%
2020/08/21	10	85.33	1	85.40	85.30	9	12,308	0.07%
2020/08/20	6	83.45	14	86.09	83.50	-8	12,342	-0.06%
2020/08/19	24	90.17	12	91.22	88.80	12	12,143	0.10%
2020/08/18	20	91.83	26	91.05	91.40	-6	11,859	-0.05%
2020/08/17	24	88.66	22	89.37	86.50	2	11,437	0.02%
2020/08/14	6	85.58	11	85.55	85.50	-5	11,215	-0.04%
2020/08/13	1	83.20	13	83.85	84.00	-12	11,144	-0.11%
2020/08/12	4	80.33	0	0.00	79.90	4	11,150	0.04%
2020/08/11	0	0.00	2	82.15	82.00	-2	11,431	-0.02%
2020/08/10	4	80.83	9	80.96	80.10	-5	11,944	-0.04%
2020/08/07	9	83.51	8.5	83.53	82.40	0.5	12,239	0.00%
2020/08/06	1	83.00	3	83.07	82.50	-2	12,885	-0.02%
2020/08/05	2	85.00	5	84.88	85.50	-3	13,069	-0.02%
2020/08/04	8	83.93	1	83.50	84.60	7	13,077	0.05%
2020/08/03	1	81.80	8	82.13	82.50	-7	13,113	-0.05%
2020/07/31	3	84.27	0	0.00	84.00	3	13,029	0.02%
2020/07/30	6	86.00	5	85.76	86.50	1	12,979	0.01%
2020/07/29	7	84.36	4	85.98	83.60	3	12,920	0.02%
2020/07/28	15	84.97	25	84.15	84.40	-10	12,794	-0.08%
2020/07/27	15	84.20	19	84.02	84.70	-4	12,699	-0.03%
2020/07/24	11	82.51	9	82.83	82.40	2	12,506	0.02%
2020/07/23	10	78.87	25	78.31	78.70	-15	12,017	-0.12%
2020/07/22	0	0.00	9	75.19	75.30	-9	11,727	-0.08%
2020/07/21	4.1	74.15	2	74.80	74.40	2.1	11,633	0.02%
2020/07/20	2.1	72.89	1	73.30	73.90	1.1	11,496	0.01%
2020/07/17	4.1	73.34	7	72.79	73.20	-2.9	11,448	-0.03%
2020/07/16	1.1	72.55	2	73.20	72.10	-0.9	11,417	-0.01%
2020/07/15	9.5	71.96	6	72.65	72.00	3.5	11,392	0.03%
2020/07/14	4.1	73.28	13	73.41	73.70	-8.9	11,340	-0.08%
2020/07/13	9	72.84	2	72.70	72.10	7	11,228	0.06%
2020/07/10	2.5	71.80	5	72.08	72.00	-2.5	11,055	-0.02%
2020/07/09	0	0.00	14	70.86	70.80	-14	11,008	-0.13%
2020/07/08	5	70.88	24	70.89	71.40	-19	10,907	-0.17%
2020/07/07	3	70.43	76	70.66	70.50	-73	10,759	-0.68%
2020/07/06	2	71.10	4	71.40	71.70	-2	10,716	-0.02%
2020/07/03	4	70.45	24	70.06	70.30	-20	10,669	-0.19%
2020/07/02	44	68.47	14	68.85	69.30	30	10,545	0.28%
2020/07/01	82	68.12	40	67.79	68.10	42	10,512	0.40%
2020/06/30	4	65.65	0	0.00	65.50	4	10,615	0.04%
2020/06/29	0	0.00	4	64.98	66.00	-4	10,749	-0.04%
2020/06/24	10	65.86	2	66.05	65.40	8	10,793	0.07%
2020/06/23	37	66.25	8	66.25	66.90	29	10,835	0.27%
2020/06/22	1	62.60	9	65.11	65.10	-8	10,675	-0.07%
2020/06/19	8	63.53	0	0.00	63.00	8	10,546	0.08%
2020/06/18	2	64.35	7	64.39	64.80	-5	10,482	-0.05%
2020/06/17	1	64.10	0	0.00	64.50	1	10,439	0.01%
2020/06/16	1	63.10	4	64.28	64.90	-3	10,415	-0.03%
2020/06/15	0	0.00	1	63.80	62.30	-1	10,383	-0.01%
2020/06/12	10	62.22	4	61.23	63.00	6	10,376	0.06%
2020/06/11	2	61.85	17	62.88	61.70	-15	10,349	-0.14%
2020/06/10	9	63.08	2	63.25	63.60	7	10,243	0.07%
2020/06/09	6	64.18	8	64.41	63.50	-2	10,246	-0.02%
2020/06/08	73	66.68	64	66.07	64.30	9	10,178	0.09%
2020/06/05	55	65.94	105	67.98	69.10	-50	9,742	-0.51%	大賣/
2020/06/04	7	62.91	8	62.96	62.90	-1	9,343	-0.01%
2020/06/03	1	62.10	0	0.00	62.40	1	9,305	0.01%
2020/06/02	1	60.30	2	61.20	61.80	-1	9,274	-0.01%
2020/06/01	0	0.00	1	61.40	61.60	-1	9,252	-0.01%
2020/05/29	12	59.83	3	60.17	59.00	9	9,246	0.10%
2020/05/28	3	60.20	2	60.55	59.60	1	9,175	0.01%
2020/05/27	12	62.64	8	62.15	61.30	4	9,125	0.04%
2020/05/26	6	63.10	3	62.93	63.50	3	9,047	0.03%
2020/05/25	33	62.33	18	62.59	63.10	15	9,010	0.17%
2020/05/22	7	61.86	3	62.20	61.40	4	8,966	0.04%
2020/05/21	9	63.50	5	63.36	63.50	4	8,986	0.04%
2020/05/20	1	62.70	1	63.20	62.60	0	9,153	0.00%
2020/05/19	17	63.64	12	63.50	62.60	5	9,248	0.05%
2020/05/18	16	61.49	21	61.61	62.00	-5	9,321	-0.05%
2020/05/15	36	61.74	45	61.89	62.40	-9	9,073	-0.10%
2020/05/14	11	59.59	13	59.69	58.90	-2	8,670	-0.02%
2020/05/13	11	58.45	24.1	58.95	59.50	-13.1	8,548	-0.15%
2020/05/12	15	54.36	14	54.69	55.80	1	8,300	0.01%
2020/05/11	0	0.00	11	53.37	53.10	-11	8,239	-0.13%
2020/05/08	7	52.17	2	51.70	52.00	5	8,525	0.06%
2020/05/07	1	51.10	0	0.00	51.20	1	8,832	0.01%
2020/05/06	2	50.35	2	50.60	50.30	0	8,852	0.00%
2020/05/05	2	51.35	4	51.48	51.10	-2	8,853	-0.02%
2020/05/04	2	51.60	0	0.00	51.20	2	8,888	0.02%
2020/04/30	4	51.90	0	0.00	52.00	4	8,884	0.05%
2020/04/29	6	51.75	2	51.70	51.80	4	8,872	0.05%
2020/04/28	4	51.88	0	0.00	52.20	4	8,850	0.05%
2020/04/24	0	0.00	3	52.60	52.10	-3	8,996	-0.03%
2020/04/22	1	51.60	5	51.68	51.70	-4	9,145	-0.04%
2020/04/21	3	53.99	8	53.29	52.10	-5	9,078	-0.05%
2020/04/20	0	0.00	1.2	54.22	54.50	-1.2	9,017	-0.01%
2020/04/17	6	54.13	11	54.08	53.20	-5	8,961	-0.06%
2020/04/16	1	53.90	1	54.20	54.00	0	8,864	0.00%
2020/04/15	2	53.45	1	53.90	54.00	1	8,778	0.01%
2020/04/14	4	52.05	5	52.88	53.00	-1	8,667	-0.01%
2020/04/13	10	50.92	0	0.00	50.50	10	8,559	0.12%
2020/04/10	3	50.77	0	0.00	50.90	3	8,574	0.03%
2020/04/09	3	50.50	6	50.72	50.50	-3	8,580	-0.03%
2020/04/08	4	51.35	1	52.00	51.20	3	8,555	0.04%
2020/04/07	20	52.40	7	52.13	51.70	13	8,548	0.15%
2020/04/06	8	52.31	28	52.26	52.40	-20	8,511	-0.23%
2020/04/01	12	52.11	34	52.19	52.50	-22	8,404	-0.26%
2020/03/31	19	49.36	20	49.32	51.00	-1	8,180	-0.01%
2020/03/30	13	46.59	21	46.97	46.85	-8	7,938	-0.10%
2020/03/27	16	47.02	16	47.29	46.85	0	7,876	0.00%
2020/03/26	10	43.74	10	44.65	44.20	0	7,753	0.00%
2020/03/25	1	43.50	8	42.68	43.60	-7	7,689	-0.09%
2020/03/20	2	41.15	0	0.00	40.50	2	7,849	0.03%
2020/03/18	20	41.63	0	0.00	40.00	20	7,764	0.26%
2020/03/17	6	42.87	2	43.20	42.60	4	7,660	0.05%
2020/03/16	2	44.18	0	0.00	43.75	2	7,611	0.03%
2020/03/13	4	43.24	5	44.02	45.00	-1	7,560	-0.01%
2020/03/12	10	47.86	2	47.83	47.55	8	7,448	0.11%
2020/03/11	10	50.10	0	0.00	49.40	10	7,319	0.14%
2020/03/10	2	48.80	9	49.12	49.60	-7	7,263	-0.10%
2020/03/09	2	50.30	1	51.90	50.10	1	7,117	0.01%
2020/03/05	4	52.68	1	52.30	52.60	3	6,992	0.04%
2020/03/04	15	51.47	0	0.00	51.90	15	6,967	0.22%
2020/03/03	1	52.70	10	53.20	52.60	-9	6,897	-0.13%
2020/03/02	2	51.70	1	51.60	52.20	1	6,841	0.01%
2020/02/27	0	0.00	12	53.15	52.10	-12	6,759	-0.18%
2020/02/26	7	54.11	5	53.94	53.90	2	6,686	0.03%
2020/02/25	7	54.54	0	0.00	54.40	7	6,672	0.11%
2020/02/24	12	54.83	11	54.87	55.30	1	6,702	0.01%
2020/02/21	20	55.67	3	55.07	54.90	17	6,633	0.26%
2020/02/20	27	57.33	34	57.32	58.00	-7	6,321	-0.11%
2020/02/19	14	59.58	12	59.02	57.70	2	6,154	0.03%
2020/02/18	28	58.62	26	58.57	58.30	2	6,006	0.03%
2020/02/17	42	59.33	34	58.79	58.70	8	5,922	0.14%
2020/02/14	34	58.94	26	58.58	58.90	8	5,789	0.14%
2020/02/13	12	58.67	46.2	58.20	59.00	-34.2	5,527	-0.62%
2020/02/12	19	55.99	25	55.90	56.00	-6	5,085	-0.12%
2020/02/11	45	55.28	49	55.06	55.80	-4	4,882	-0.08%
2020/02/10	66	53.34	73.8	54.13	54.30	-7.8	4,523	-0.17%
2020/02/07	2	52.10	7	52.09	51.90	-5	4,220	-0.12%
2020/02/06	12	51.89	10	51.90	52.20	2	4,323	0.05%
2020/02/05	1	51.60	3	51.90	51.40	-2	4,346	-0.05%
2020/02/04	0	0.00	3	51.20	50.90	-3	4,316	-0.07%
2020/01/31	2	51.25	3	51.20	51.20	-1	4,330	-0.02%
2020/01/30	2	50.80	25	50.50	50.80	-23	4,358	-0.53%
2020/01/20	0	0.00	11	52.43	52.20	-11	4,395	-0.25%
2020/01/17	1	51.90	5	51.76	51.90	-4	4,311	-0.09%
2020/01/16	2	51.15	18	51.30	51.20	-16	4,218	-0.38%
2020/01/15	1	50.70	0	0.00	50.40	1	4,204	0.02%
2020/01/14	0	0.00	2	50.80	50.60	-2	4,289	-0.05%
2020/01/10	0	0.00	13	50.61	50.40	-13	4,370	-0.30%
2020/01/09	6	50.25	1	50.30	50.20	5	4,397	0.11%
2020/01/08	12	50.30	4	50.28	50.30	8	4,419	0.18%
2020/01/07	1	49.55	1	49.60	49.60	0	4,413	0.00%
2020/01/06	4	49.71	1	49.80	50.00	3	4,421	0.07%
2020/01/03	17	50.12	11	50.22	50.20	6	4,428	0.14%
2020/01/02	1	49.95	1	50.30	50.00	0	4,433	0.00%
2019/12/31	17	49.78	1	49.75	49.70	16	4,409	0.36%
2019/12/30	4	50.28	10	50.10	50.10	-6	4,382	-0.14%
2019/12/27	1	50.50	2	50.55	50.50	-1	4,349	-0.02%
2019/12/26	3	50.57	16	50.73	50.70	-13	4,383	-0.30%
2019/12/25	0	0.00	3	51.37	51.50	-3	4,386	-0.07%
2019/12/24	1	50.90	0	0.00	50.80	1	4,499	0.02%
2019/12/23	7	51.53	0	0.00	50.90	7	4,519	0.15%
2019/12/20	5	52.46	2	52.70	52.00	3	4,684	0.06%
2019/12/19	8	52.94	13	52.87	52.40	-5	4,869	-0.10%
2019/12/18	15	52.79	9	52.73	52.70	6	4,889	0.12%
2019/12/17	0	0.00	5	51.46	51.40	-5	4,738	-0.11%
2019/12/16	6	51.07	4.7	51.29	51.20	1.3	4,757	0.03%
2019/12/13	4	51.23	14	51.52	51.10	-10	4,738	-0.21%
2019/12/12	5	51.00	2	51.00	50.80	3	4,715	0.06%
2019/12/11	5	50.96	0	0.00	50.80	5	4,746	0.11%
2019/12/10	10	50.40	0	0.00	50.90	10	4,764	0.21%
2019/12/09	3	50.80	0	0.00	50.70	3	4,863	0.06%
2019/12/06	2	50.65	0	0.00	50.50	2	4,915	0.04%
2019/12/05	1	50.60	0	0.00	50.50	1	5,072	0.02%
2019/12/04	2	50.50	12	50.53	50.40	-10	5,144	-0.19%
2019/12/03	2	50.70	5	50.76	51.00	-3	5,282	-0.06%
2019/12/02	5	50.40	5	50.58	50.70	0	5,346	0.00%
2019/11/29	1	50.50	1.2	50.31	50.30	-0.2	5,368	0.00%
2019/11/28	4	50.88	0	0.00	50.80	4	5,511	0.07%
2019/11/27	3	51.40	3	51.33	51.30	0	5,545	0.00%
2019/11/26	3	51.20	2	51.25	51.40	1	5,572	0.02%
2019/11/25	1	51.40	3	51.57	51.40	-2	5,592	-0.04%
2019/11/22	2	52.10	0	0.00	52.00	2	5,657	0.04%
2019/11/21	1	51.00	13	51.68	51.80	-12	5,816	-0.21%
2019/11/20	5	50.76	1	51.30	51.10	4	5,795	0.07%
2019/11/18	0	0.00	6	50.12	50.40	-6	6,032	-0.10%
2019/11/15	7	49.32	1	49.60	49.05	6	6,428	0.09%
2019/11/14	2	49.43	2	49.35	49.40	0	6,653	0.00%
2019/11/13	8	50.25	0	0.00	49.95	8	6,828	0.12%
2019/11/12	6	51.10	1	51.10	51.30	5	6,907	0.07%
2019/11/11	9	51.63	19	51.04	51.30	-10	7,085	-0.14%
2019/11/08	16	51.65	1	51.20	51.20	15	7,213	0.21%
2019/11/07	6	51.15	1	51.20	51.10	5	7,432	0.07%
2019/11/06	3	51.83	20	51.93	51.90	-17	7,483	-0.23%
2019/11/05	16	52.77	10	53.00	52.60	6	7,449	0.08%
2019/11/04	4	52.10	9	51.96	52.30	-5	7,357	-0.07%
2019/11/01	0	51.20	6	51.20	51.20	-6	7,285	-0.08%
2019/10/31	1.1	51.19	0	0.00	50.90	1.1	7,342	0.01%
2019/10/30	7.1	51.13	1	51.40	50.70	6.1	7,389	0.08%
2019/10/29	16	52.03	8	51.64	51.50	8	7,347	0.11%
2019/10/28	0	0.00	5	51.78	51.50	-5	7,324	-0.07%
2019/10/25	0.1	50.30	0	0.00	50.50	0.1	7,221	0.00%
2019/10/24	2.1	50.15	0	0.00	50.20	2.1	7,216	0.03%
2019/10/23	10.1	49.99	1	49.80	49.80	9.1	7,276	0.12%
2019/10/22	0.1	50.20	3	49.68	50.00	-2.9	7,270	-0.04%
2019/10/18	2.1	49.01	13	48.98	49.00	-10.9	7,237	-0.15%
2019/10/17	2.1	49.17	2	49.30	49.30	0.1	7,309	0.00%
2019/10/16	4	49.24	1	50.10	49.20	3	7,294	0.04%
2019/10/15	3.1	49.71	11	49.40	49.35	-7.9	7,321	-0.11%
2019/10/14	0.1	50.00	0	0.00	49.75	0.1	7,402	0.00%
2019/10/09	3	49.35	0	0.00	49.35	3	7,571	0.04%
2019/10/08	1	49.70	5	50.20	49.70	-4	7,693	-0.05%
2019/10/07	1.1	50.30	0	0.00	50.20	1.1	7,754	0.01%
2019/10/04	11.1	50.25	1	50.50	50.20	10.1	7,807	0.13%
2019/10/03	2.1	49.98	1	50.30	50.20	1.1	7,897	0.01%
2019/10/02	13.1	50.08	6	50.37	50.10	7.1	7,934	0.09%
2019/10/01	7	49.00	0	0.00	49.45	7	7,976	0.09%
2019/09/27	10	50.16	1	49.30	49.65	9	8,032	0.11%
2019/09/26	1	52.10	5	52.08	51.10	-4	8,010	-0.05%
2019/09/25	11	52.83	30	52.09	51.80	-19	8,066	-0.24%
2019/09/24	25.1	52.96	41	53.07	53.90	-15.9	7,979	-0.20%
2019/09/23	2	52.00	2	52.05	52.30	0	7,952	0.00%
2019/09/20	7	51.39	1	51.10	51.10	6	8,281	0.07%
2019/09/19	8	50.98	12	51.07	50.90	-4	8,405	-0.05%
2019/09/18	2	51.20	0	0.00	51.10	2	8,555	0.02%
2019/09/17	16	51.28	0	0.00	51.20	16	8,635	0.19%
2019/09/16	21	51.45	3	51.47	51.70	18	8,714	0.21%
2019/09/12	6	52.58	0	0.00	52.70	6	8,734	0.07%
2019/09/11	4	52.85	3	53.87	52.30	1	8,823	0.01%
2019/09/10	3	52.83	1	53.40	53.30	2	8,828	0.02%
2019/09/09	3	53.27	17	53.56	53.30	-14	8,780	-0.16%
2019/09/06	3.1	52.49	32	52.48	52.40	-28.9	8,627	-0.34%
2019/09/05	10.1	50.81	8	52.13	52.40	2.1	8,571	0.02%
2019/09/04	4.1	50.85	2	50.80	50.70	2.1	8,444	0.02%
2019/09/03	8	51.16	5	51.34	51.30	3	8,423	0.04%
2019/09/02	2.1	50.92	1	51.40	51.40	1.1	8,407	0.01%
2019/08/30	3.1	52.35	1	52.50	52.80	2.1	8,226	0.03%
2019/08/29	1.1	52.61	1	52.60	52.60	0.1	8,179	0.00%
2019/08/28	6.1	52.59	3	52.80	53.00	3.1	8,140	0.04%
2019/08/27	3.1	52.63	2	53.55	52.20	1.1	8,115	0.01%
2019/08/26	3	53.83	18	53.41	52.70	-15	8,061	-0.19%
2019/08/23	0	0.00	5	52.90	53.00	-5	7,872	-0.06%
2019/08/22	1	53.30	1	53.70	53.30	0	7,829	0.00%
2019/08/21	9	53.41	29	53.12	53.10	-20	7,731	-0.26%
2019/08/20	34	52.38	57	52.44	52.80	-23	7,524	-0.31%
2019/08/19	27	50.73	25	50.90	50.80	2	7,070	0.03%
2019/08/16	5	48.64	14	48.55	49.60	-9	6,718	-0.13%
2019/08/15	21	46.72	4	46.85	46.30	17	6,506	0.26%
2019/08/14	18.1	48.98	14	49.23	48.20	4.1	6,395	0.06%
2019/08/13	15.1	49.36	12	49.43	49.40	3.1	6,243	0.05%
2019/08/12	11.1	49.10	31	48.39	49.45	-20	6,127	-0.33%
2019/08/08	14	47.17	14	47.14	46.80	0	5,960	0.00%
2019/08/07	7	46.01	3	46.13	46.20	4	5,917	0.07%
2019/08/06	6	45.37	8	45.81	46.50	-2	5,914	-0.03%
2019/08/05	3	45.57	5	45.70	45.60	-2	5,859	-0.03%
2019/08/02	6	45.57	4	45.48	45.20	2	5,864	0.03%
2019/08/01	33	45.99	3	45.72	45.55	30	5,812	0.52%
2019/07/31	4.1	46.77	2	46.80	46.80	2.1	5,744	0.04%
2019/07/30	18	47.65	0	0.00	47.30	18	5,716	0.31%
2019/07/29	20	48.09	7	48.29	48.30	13	5,732	0.23%
2019/07/26	5.1	48.60	0	0.00	48.70	5.1	5,685	0.09%
2019/07/25	34.1	49.10	3	48.75	48.75	31.1	5,664	0.55%
2019/07/24	2	49.35	2	49.30	48.90	0	5,604	0.00%
2019/07/23	2	48.95	9	49.00	49.00	-7	5,588	-0.13%
2019/07/22	22	48.20	6	48.26	48.35	16	5,537	0.29%
2019/07/19	7	48.48	1	48.20	48.20	6	5,577	0.11%
2019/07/18	3	48.40	3	48.05	48.05	0	5,493	0.00%
2019/07/17	5	48.83	1	48.90	48.90	4	5,448	0.07%
2019/07/16	5	49.82	4	49.45	48.80	1	5,380	0.02%
2019/07/15	7.1	50.11	2	50.25	49.90	5.1	5,272	0.10%
2019/07/12	40.1	53.54	33	54.41	53.50	7.1	5,095	0.14%
2019/07/11	6	53.08	8	52.80	52.80	-2	5,063	-0.04%
2019/07/09	5	52.66	35	52.67	52.30	-30	4,972	-0.60%
2019/07/08	5	54.86	9	55.01	54.80	-4	4,894	-0.08%
2019/07/05	2	55.10	20	54.60	54.70	-18	4,867	-0.37%
2019/07/04	7	55.58	7	55.27	54.60	0	4,792	0.00%
2019/07/03	1	53.60	5	54.00	54.40	-4	4,751	-0.08%
2019/07/02	3	53.97	2	53.95	54.20	1	4,750	0.02%
2019/07/01	13	54.04	2	53.50	53.80	11	4,823	0.23%
2019/06/28	6	52.60	3	52.60	53.20	3	4,739	0.06%
2019/06/27	3	52.53	11	52.71	53.40	-8	4,581	-0.17%
2019/06/26	2	49.30	42	49.54	50.00	-40	4,170	-0.96%
2019/06/25	3	47.88	7	48.15	47.75	-4	3,984	-0.10%
2019/06/24	3	46.68	1	47.10	46.90	2	3,885	0.05%
2019/06/21	4	47.15	7	46.55	46.40	-3	3,819	-0.08%
2019/06/19	2	48.30	9	48.05	48.50	-7	3,870	-0.18%
2019/06/18	23	46.66	18	46.67	47.05	5	4,005	0.12%
2019/06/17	10	45.54	0	0.00	44.80	10	3,948	0.25%
2019/06/14	1	44.95	0	0.00	45.25	1	4,037	0.02%
2019/06/13	1	44.70	0	0.00	44.55	1	4,114	0.02%
2019/06/12	10	44.30	0	0.00	44.45	10	4,140	0.24%
2019/06/11	4	44.55	0	0.00	44.45	4	4,158	0.10%
2019/06/10	2	45.20	0	0.00	45.20	2	4,144	0.05%
2019/06/05	10	44.90	0	0.00	44.85	10	4,237	0.24%
2019/05/30	10	44.73	1	44.70	44.60	9	4,523	0.20%
2019/05/24	1	44.65	0	0.00	44.50	1	5,182	0.02%
2019/05/23	20	43.90	0	0.00	43.90	20	5,306	0.38%
2019/05/20	2	44.90	0	0.00	44.75	2	5,978	0.03%
2019/05/17	3	44.98	0	0.00	44.90	3	6,113	0.05%
2019/05/16	3	45.47	20	44.95	44.95	-17	6,412	-0.27%
2019/05/15	0	0.00	34	46.86	46.80	-34	6,446	-0.53%
2019/05/14	0	0.00	1	45.35	47.90	-1	6,556	-0.02%
2019/05/10	1	46.20	0	0.00	46.35	1	6,686	0.01%
2019/05/09	7	47.92	0	0.00	47.20	7	6,687	0.10%
2019/05/08	1	48.55	0	0.00	48.55	1	6,683	0.01%
2019/05/07	0	0.00	1	49.05	49.00	-1	6,734	-0.01%
2019/05/06	5	48.35	0	0.00	48.05	5	6,786	0.07%
2019/05/03	0	0.00	2	50.00	50.00	-2	6,882	-0.03%
2019/04/30	1	49.55	1	49.65	49.65	0	6,962	0.00%
2019/04/29	0	0.00	4	49.60	49.60	-4	6,982	-0.06%
2019/04/26	21	51.15	15	50.70	50.80	6	6,989	0.09%
2019/04/25	9	51.89	1	51.50	51.30	8	7,103	0.11%
2019/04/24	0	0.00	1	52.40	52.80	-1	7,086	-0.01%
2019/04/23	0	0.00	1	51.20	51.20	-1	7,089	-0.01%
2019/04/19	10	51.50	6	51.50	51.50	4	7,234	0.06%
2019/04/18	1	52.20	1	52.20	51.20	0	7,282	0.00%
2019/04/17	20	52.50	2	52.75	52.40	18	7,451	0.24%
2019/04/16	0	0.00	1	50.20	51.90	-1	7,450	-0.01%
2019/04/15	3	50.20	1	50.50	50.50	2	7,540	0.03%
2019/04/12	2	50.20	0	0.00	49.90	2	7,649	0.03%
2019/04/11	0	0.00	1	50.60	50.80	-1	7,721	-0.01%
2019/04/10	0	0.00	1	51.50	51.00	-1	7,800	-0.01%
2019/04/09	1	51.50	2	51.55	52.30	-1	7,968	-0.01%
2019/04/08	5	51.50	14	52.86	51.40	-9	8,215	-0.11%
2019/04/03	4	51.28	23	51.63	51.20	-19	8,665	-0.22%
2019/04/02	1	49.35	2	49.58	49.80	-1	9,014	-0.01%
2019/04/01	2	49.88	0	0.00	49.30	2	9,380	0.02%
2019/03/29	1	49.05	1	49.10	49.10	0	9,440	0.00%
2019/03/28	2	48.70	5	48.96	49.05	-3	9,726	-0.03%
2019/03/27	3	48.45	1	49.05	49.00	2	9,779	0.02%
2019/03/26	5	49.40	2	49.33	49.30	3	9,742	0.03%
2019/03/25	3	48.78	1	49.15	49.15	2	9,760	0.02%
2019/03/22	2	50.80	2	50.35	50.50	0	9,734	0.00%
2019/03/21	1	48.25	36.3	49.91	50.50	-35.3	9,659	-0.37%
2019/03/20	0	0.00	3	48.17	48.00	-3	9,503	-0.03%
2019/03/19	17	48.02	46	48.01	48.00	-29	9,530	-0.30%
2019/03/18	2	47.00	3	46.67	47.40	-1	9,614	-0.01%
2019/03/15	11	46.00	4	45.88	45.65	7	9,592	0.07%
2019/03/14	15	46.51	8	46.48	45.95	7	9,587	0.07%
2019/03/13	10	46.45	0	0.00	46.25	10	9,640	0.10%
2019/03/12	1	47.00	6	46.91	46.65	-5	9,668	-0.05%
2019/03/11	4	46.35	3	46.33	46.65	1	9,782	0.01%
2019/03/08	1	46.35	2	46.10	46.35	-1	9,850	-0.01%
2019/03/07	2	46.90	0	0.00	46.70	2	9,953	0.02%
2019/03/06	3	47.85	8	47.74	47.75	-5	10,031	-0.05%
2019/03/05	25	48.75	7	48.15	47.75	18	10,119	0.18%
2019/03/04	34	48.79	43	48.57	48.90	-9	10,064	-0.09%
2019/02/27	9	48.22	17	48.14	47.90	-8	10,060	-0.08%
2019/02/26	30	46.89	53	48.10	47.70	-23	9,914	-0.23%
2019/02/25	12	46.28	7	46.01	46.10	5	9,622	0.05%
2019/02/22	26	45.72	5	45.69	45.60	21	9,614	0.22%
2019/02/21	47	46.16	36	46.69	45.50	11	9,562	0.12%
2019/02/20	6	45.18	65	45.36	46.00	-59	9,284	-0.64%
2019/02/19	7	44.74	7	44.50	44.80	0	9,157	0.00%
2019/02/18	8	44.73	6	44.60	44.65	2	9,236	0.02%
2019/02/15	27	43.92	13	44.07	44.00	14	9,092	0.15%
2019/02/14	52	42.75	27	42.84	42.95	25	8,790	0.28%
2019/02/13	0	0.00	4	42.18	42.90	-4	8,705	-0.05%
2019/02/12	5	41.66	4	41.76	41.70	1	8,571	0.01%
2019/01/30	1	40.15	9	40.14	40.15	-8	8,432	-0.09%
2019/01/29	3	39.98	13	40.05	40.25	-10	8,408	-0.12%
2019/01/28	9	40.32	12	40.29	40.30	-3	8,391	-0.04%
2019/01/25	17	40.22	0	0.00	40.00	17	8,403	0.20%
2019/01/24	10	40.32	3	40.75	39.95	7	8,410	0.08%
2019/01/23	4	39.85	2	40.03	40.80	2	8,328	0.02%
2019/01/22	1	39.85	0	0.00	39.85	1	8,344	0.01%
2019/01/21	2	40.25	2	40.35	40.40	0	8,351	0.00%
2019/01/18	5	39.97	2	40.05	39.80	3	8,403	0.04%
2019/01/17	4	40.16	2	40.25	39.85	2	8,447	0.02%
2019/01/16	1	39.85	0	0.00	39.70	1	8,393	0.01%
2019/01/15	2	39.30	24	39.53	39.80	-22	8,382	-0.26%
2019/01/14	12	39.09	0	0.00	38.90	12	8,399	0.14%
2019/01/11	11	39.88	49	39.71	39.50	-38	8,398	-0.45%
2019/01/10	11	39.77	2	39.98	40.15	9	8,360	0.11%
2019/01/09	17	40.18	7	40.55	39.80	10	8,352	0.12%
2019/01/08	1	41.25	3	41.38	40.85	-2	8,174	-0.02%
2019/01/07	12	39.96	41	40.30	41.15	-29	8,064	-0.36%
2019/01/04	11	38.37	19	38.73	39.20	-8	7,973	-0.10%
2019/01/03	16	38.89	4	39.20	38.65	12	7,928	0.15%
2019/01/02	34	39.97	7	40.05	39.40	27	7,860	0.34%
2018/12/28	5	40.01	4	40.24	40.20	1	7,801	0.01%
2018/12/27	11	41.31	3	42.45	40.45	8	7,688	0.10%
2018/12/26	23	42.82	7	43.54	41.30	16	7,361	0.22%
2018/12/25	16	43.78	23	43.89	44.90	-7	6,817	-0.10%
2018/12/24	4	42.35	28	42.01	43.55	-24	6,266	-0.38%
2018/12/22	4	40.14	2	40.00	39.70	2	5,869	0.03%
2018/12/21	13	38.88	34	39.01	38.75	-21	5,801	-0.36%
2018/12/20	35	37.56	11	38.09	37.55	24	5,515	0.44%
2018/12/19	2	38.18	18	38.40	38.10	-16	5,469	-0.29%
2018/12/18	4	38.00	21	38.16	37.85	-17	5,439	-0.31%
2018/12/17	9	37.88	1	38.05	37.75	8	5,397	0.15%
2018/12/14	15	38.11	1	38.15	38.15	14	5,426	0.26%
2018/12/13	24	39.02	7	39.56	38.70	17	5,354	0.32%
2018/12/12	11	39.08	4	39.30	39.05	7	5,307	0.13%
2018/12/11	6	39.38	2	39.13	39.00	4	5,259	0.08%
2018/12/10	0	0.00	1	40.65	40.80	-1	5,168	-0.02%
2018/12/06	4	39.55	1	39.80	39.20	3	5,147	0.06%
2018/12/05	3	40.95	2	41.05	40.95	1	5,118	0.02%
2018/12/04	0	0.00	3	41.52	41.70	-3	5,152	-0.06%
2018/12/03	0	0.00	17	40.43	41.10	-17	5,077	-0.33%
2018/11/30	12	38.62	14	38.97	38.85	-2	4,964	-0.04%
2018/11/29	16	39.24	25	39.81	38.60	-9	4,884	-0.18%
2018/11/28	22	38.54	46	38.33	39.40	-24	4,733	-0.51%
2018/11/27	21	37.24	39	37.19	37.15	-18	4,594	-0.39%
2018/11/26	23	37.62	12	37.74	37.90	11	4,559	0.24%
2018/11/23	6	38.05	8	38.38	38.05	-2	4,609	-0.04%
2018/11/22	1	38.15	32	37.92	38.00	-31	4,684	-0.66%
2018/11/21	34	37.07	2	37.05	37.05	32	4,700	0.68%
2018/11/20	40	38.36	2	38.40	38.25	38	4,633	0.82%
2018/11/19	10	38.69	25	39.13	39.20	-15	4,569	-0.33%
2018/11/16	52	37.58	46	37.56	38.50	6	4,576	0.13%
2018/11/15	14	38.61	24	38.53	38.30	-10	4,481	-0.22%
2018/11/14	11	40.68	7	40.88	40.20	4	4,495	0.09%
2018/11/13	19	40.12	3	39.93	40.40	16	4,610	0.35%
2018/11/12	12	41.70	8	42.01	41.45	4	4,841	0.08%
2018/11/09	7	41.46	7	41.77	41.55	0	4,917	0.00%
2018/11/08	17	42.14	10	42.62	41.30	7	5,188	0.13%
2018/11/07	24	42.09	26	42.12	42.00	-2	5,234	-0.04%
2018/11/06	9	41.09	2	41.33	41.05	7	5,294	0.13%
2018/11/05	31	41.35	0	0.00	41.50	31	5,310	0.58%
2018/11/02	10	42.68	16	43.53	42.05	-6	5,347	-0.11%
2018/11/01	2	40.90	51	41.93	42.50	-49	5,348	-0.92%
2018/10/31	1	40.75	26	40.56	40.45	-25	5,354	-0.47%
2018/10/30	10	38.76	8	39.31	39.00	2	5,361	0.04%
2018/10/29	10	40.44	3	40.17	39.90	7	5,366	0.13%
2018/10/26	4	39.78	24	39.87	40.20	-20	5,447	-0.37%
2018/10/25	3	36.85	4	38.50	39.00	-1	5,461	-0.02%
2018/10/24	11	38.37	5	38.55	38.45	6	5,452	0.11%
2018/10/23	7	39.38	9	39.50	39.10	-2	5,492	-0.04%
2018/10/22	10	39.39	6	39.61	39.45	4	5,610	0.07%
2018/10/19	8	39.45	3	39.75	40.20	5	5,771	0.09%
2018/10/18	2	40.60	2	40.73	40.65	0	6,136	0.00%
2018/10/17	9	41.49	1	42.55	40.65	8	6,369	0.13%
2018/10/16	5	42.39	0	0.00	41.70	5	6,429	0.08%
2018/10/15	2	41.93	0	0.00	41.75	2	6,534	0.03%
2018/10/12	5	41.34	2	41.23	42.50	3	6,653	0.05%
2018/10/11	10	41.94	7	42.09	41.70	3	6,817	0.04%
2018/10/09	13	46.42	3	46.60	46.30	10	6,766	0.15%
2018/10/08	3	46.80	31	47.13	47.60	-28	6,735	-0.42%
2018/10/05	31	46.10	1	46.15	46.15	30	6,728	0.45%
2018/10/04	2	47.93	1	48.10	47.95	1	6,706	0.01%
2018/10/03	3	48.78	18	49.19	48.15	-15	6,761	-0.22%
2018/10/02	1	48.85	4	49.14	48.80	-3	6,824	-0.04%
2018/10/01	4	49.08	14	48.86	49.20	-10	6,911	-0.14%
2018/09/28	2	47.80	5	48.02	48.20	-3	6,966	-0.04%
2018/09/27	4	48.06	5	48.10	48.00	-1	7,092	-0.01%
2018/09/26	17	48.47	1	48.20	48.20	16	7,165	0.22%
2018/09/25	41	48.51	17	48.55	49.00	24	7,155	0.34%
2018/09/21	43	48.57	47	48.66	48.60	-4	7,166	-0.06%
2018/09/20	83	48.74	40	48.84	48.60	43	7,211	0.60%
2018/09/19	19	50.14	2	50.75	49.90	17	7,207	0.24%
2018/09/18	17	50.09	23	50.28	50.00	-6	7,229	-0.08%
2018/09/17	0	0.00	15	51.47	51.60	-15	7,234	-0.21%
2018/09/14	0	0.00	32	50.26	51.90	-32	7,293	-0.44%
2018/09/13	28	48.78	17	48.75	48.60	11	7,376	0.15%
2018/09/12	1	49.20	0	0.00	49.20	1	7,430	0.01%
2018/09/11	1	49.00	10	49.80	50.10	-9	7,486	-0.12%
2018/09/10	10	48.60	2	49.30	48.95	8	7,595	0.11%
2018/09/07	33	49.84	21	49.88	49.70	12	7,645	0.16%
2018/09/06	5	51.88	5	52.70	51.70	0	7,630	0.00%
2018/09/05	6	52.82	1	52.30	52.30	5	7,654	0.07%
2018/09/04	2	52.05	14	52.34	52.30	-12	7,692	-0.16%
2018/09/03	2	52.25	16	52.84	52.00	-14	7,880	-0.18%
2018/08/31	11	52.19	21	52.11	52.40	-10	7,971	-0.13%
2018/08/30	34	51.88	0	0.00	51.30	34	8,074	0.42%
2018/08/29	18	53.57	12	54.49	53.00	6	8,043	0.07%
2018/08/28	14	54.16	36	53.96	53.70	-22	8,093	-0.27%
2018/08/27	0	0.00	5	51.70	52.80	-5	8,079	-0.06%
2018/08/24	1	51.30	2	51.70	51.50	-1	8,111	-0.01%
2018/08/23	12	51.71	7	51.46	51.90	5	8,243	0.06%
2018/08/22	6	51.45	3	51.87	51.30	3	8,319	0.04%
2018/08/21	12	51.76	74	51.49	52.00	-62	8,311	-0.75%
2018/08/20	12	49.00	5	49.30	49.00	7	8,274	0.08%
2018/08/17	28	51.10	3	51.23	50.30	25	8,296	0.30%
2018/08/16	54	53.31	12	53.28	53.20	42	8,213	0.51%
2018/08/15	18	55.03	40	54.84	54.40	-22	8,285	-0.27%
2018/08/14	5	56.02	22	56.61	56.40	-17	8,167	-0.21%
2018/08/13	59	55.11	23	55.67	54.80	36	8,390	0.43%
2018/08/10	6	57.42	8	57.43	57.20	-2	8,745	-0.02%
2018/08/09	11	57.46	7	57.30	57.10	4	9,040	0.04%
2018/08/08	52	58.11	10	57.87	57.40	42	9,330	0.45%
2018/08/07	10	57.66	5	57.60	57.60	5	9,430	0.05%
2018/08/06	5	58.46	194	58.05	58.20	-189	9,564	-1.98%	大賣/鉅額交易
2018/08/03	4	59.20	0	0.00	58.90	4	9,636	0.04%
2018/08/02	19	59.57	0	0.00	58.80	19	9,871	0.19%
2018/08/01	14	62.25	12	61.94	61.40	2	9,899	0.02%
2018/07/31	1	60.70	15	61.32	61.40	-14	9,873	-0.14%
2018/07/30	17	60.56	6	60.53	60.30	11	9,961	0.11%
2018/07/27	88	62.97	3	62.90	62.70	85	9,989	0.85%
2018/07/26	20	64.46	8	64.93	63.40	12	9,945	0.12%
2018/07/25	11	65.86	12	66.26	66.30	-1	9,752	-0.01%
2018/07/24	124	62.25	57	61.65	62.40	67	9,346	0.72%	大買/
2018/07/23	5	57.86	5	58.04	57.70	0	9,108	0.00%
2018/07/20	10	58.95	2	60.80	58.00	8	9,078	0.09%
2018/07/19	20	61.86	2	61.25	61.10	18	8,995	0.20%
2018/07/18	43	61.30	70	62.79	62.80	-27	8,980	-0.30%
2018/07/16	0	0.00	7	59.60	59.60	-7	8,989	-0.08%
2018/07/12	3	58.80	0	0.00	58.20	3	9,086	0.03%
2018/07/11	3	62.97	0	0.00	62.60	3	9,133	0.03%
2018/07/10	3	63.27	0	0.00	62.70	3	9,174	0.03%
2018/07/09	3	61.67	2	61.90	61.60	1	9,201	0.01%
2018/07/06	0	0.00	1	64.70	64.20	-1	9,259	-0.01%
2018/07/05	10	64.98	2	64.35	63.70	8	9,486	0.08%
2018/07/04	49	66.85	30	66.91	67.70	19	9,449	0.20%
2018/07/02	16	67.00	0	0.00	66.30	16	9,586	0.17%
2018/06/29	0	0.00	59	66.91	67.40	-59	9,666	-0.61%
2018/06/28	7	66.34	183	66.00	65.30	-176	9,593	-1.83%	大賣/鉅額交易
2018/06/27	51	68.63	5	68.90	68.20	46	9,591	0.48%
2018/06/26	151	67.68	63	66.98	68.00	88	9,593	0.92%	大買/
2018/06/25	16	67.50	65	68.44	67.90	-49	9,618	-0.51%
2018/06/22	97	68.28	464	67.70	67.50	-367	9,587	-3.83%	大賣/鉅額交易
2018/06/21	24	73.43	18	72.36	71.60	6	9,489	0.06%
2018/06/20	29	74.04	15	73.60	73.60	14	9,533	0.15%
2018/06/19	2	73.30	13	76.35	76.50	-11	9,505	-0.12%
2018/06/15	26	74.59	6	74.90	73.90	20	9,390	0.21%
2018/06/14	6	76.47	6	76.20	75.10	0	9,317	0.00%
2018/06/13	4	76.63	6	77.08	76.60	-2	9,411	-0.02%
2018/06/12	48	77.05	0	0.00	77.20	48	9,510	0.50%
2018/06/11	43	76.44	38	77.85	77.50	5	9,498	0.05%
2018/06/08	2	74.30	11	75.43	74.50	-9	9,390	-0.10%
2018/06/07	19	74.78	717	74.35	74.30	-698	9,394	-7.43%	大賣/鉅額交易
2018/06/06	14	76.37	1	76.80	76.40	13	9,451	0.14%
2018/06/05	8	77.04	8	76.63	76.20	0	9,464	0.00%
2018/06/04	16	79.92	10	78.80	78.80	6	9,714	0.06%
2018/06/01	15	79.90	17	79.95	79.90	-2	9,873	-0.02%
2018/05/31	13	81.12	10	79.10	79.10	3	9,878	0.03%
2018/05/30	4	79.28	105	78.99	78.60	-101	9,870	-1.02%	大賣/鉅額交易
2018/05/29	19	81.81	15	80.92	80.80	4	9,810	0.04%
2018/05/28	26	82.66	24	82.41	82.20	2	9,801	0.02%
2018/05/25	65	85.42	50	84.78	83.50	15	9,755	0.15%
2018/05/24	15	86.32	7	86.06	86.40	8	9,690	0.08%
2018/05/23	21	88.13	27	87.62	87.50	-6	9,635	-0.06%
2018/05/22	7	86.53	10	87.20	88.80	-3	9,591	-0.03%
2018/05/21	231	86.77	15.9	86.81	86.30	215.1	9,635	2.23%	大買/鉅額交易
2018/05/18	27	84.88	38	84.05	85.20	-11	9,483	-0.12%
2018/05/17	24	78.78	44	78.73	80.60	-20	9,237	-0.22%
2018/05/16	37	80.39	22	77.17	75.60	15	9,016	0.17%
2018/05/15	23	77.29	7	77.41	79.10	16	8,824	0.18%
2018/05/14	12	76.78	16	77.35	77.50	-4	8,869	-0.05%
2018/05/11	42	75.42	45	75.08	75.90	-3	8,772	-0.03%
2018/05/10	6	75.65	15	75.43	76.00	-9	8,738	-0.10%
2018/05/09	14	70.95	50	72.03	71.90	-36	8,561	-0.42%
2018/05/08	16	70.18	9	70.41	69.60	7	8,500	0.08%
2018/05/07	2	70.40	54	71.62	71.60	-52	8,561	-0.61%
2018/05/04	253	68.26	93	69.04	69.30	160	8,656	1.85%	大買/鉅額交易
2018/05/03	214	67.05	94	66.69	66.30	120	8,631	1.39%	大買/鉅額交易
2018/05/02	1	65.80	20	64.80	64.70	-19	8,727	-0.22%
2018/04/30	0	0.00	5	65.12	65.40	-5	9,013	-0.06%
2018/04/27	1	63.60	3	64.20	63.90	-2	9,098	-0.02%
2018/04/26	0	0.00	2	64.60	63.50	-2	9,209	-0.02%
2018/04/25	4	64.50	0	0.00	64.50	4	9,162	0.04%
2018/04/24	72	65.32	1	65.50	65.90	71	9,217	0.77%
2018/04/23	4	64.03	12.2	64.73	65.40	-8.2	9,242	-0.09%
2018/04/20	97	65.35	16	64.76	64.50	81	9,316	0.87%
2018/04/19	8	67.95	20	68.30	67.10	-12	9,236	-0.13%
2018/04/18	318	67.16	1	67.40	67.00	317	9,337	3.39%	大買/鉅額交易
2018/04/17	80	65.88	3	64.90	65.80	77	9,534	0.81%
2018/04/16	63	66.94	11	67.64	66.70	52	9,561	0.54%
2018/04/13	72	69.98	21	69.75	69.50	51	9,646	0.53%
2018/04/12	100	70.89	5	71.68	71.20	95	9,783	0.97%
2018/04/11	118	72.77	84	71.58	73.20	34	9,756	0.35%	大買/
2018/04/10	4	68.78	0	0.00	67.80	4	9,676	0.04%
2018/04/09	6	70.83	51	70.55	70.00	-45	9,651	-0.47%
2018/04/03	5	68.54	6	69.37	68.50	-1	9,496	-0.01%
2018/04/02	44	68.58	12	68.74	67.70	32	9,481	0.34%
2018/03/31	1	66.60	6	66.90	66.80	-5	9,370	-0.05%
2018/03/30	33	67.07	10	66.48	66.10	23	9,371	0.25%
2018/03/29	19	67.69	2	67.85	67.90	17	9,346	0.18%
2018/03/28	2	67.35	2	67.85	66.80	0	9,330	0.00%
2018/03/27	2	68.10	3	68.63	67.60	-1	9,274	-0.01%
2018/03/26	77	67.90	9	67.89	67.30	68	9,309	0.73%
2018/03/23	5	67.36	9	66.53	66.60	-4	9,455	-0.04%
2018/03/22	8	66.79	2	66.35	66.00	6	9,397	0.06%
2018/03/21	0	0.00	1	66.90	66.70	-1	9,471	-0.01%
2018/03/20	2	67.10	4	67.10	67.20	-2	9,688	-0.02%
2018/03/19	12	67.28	9	67.22	66.90	3	9,804	0.03%
2018/03/16	9	66.30	6	66.72	69.10	3	9,671	0.03%
2018/03/15	6	67.17	5	67.74	67.70	1	9,560	0.01%
2018/03/14	2	66.35	0	0.00	66.30	2	9,556	0.02%
2018/03/13	2	66.65	1	66.10	66.30	1	9,590	0.01%
2018/03/12	12	66.70	10	66.94	66.60	2	9,519	0.02%
2018/03/09	3	70.13	0	0.00	69.40	3	9,414	0.03%
2018/03/08	19	71.96	9	75.50	72.40	10	9,334	0.11%
2018/03/07	5	71.64	23	72.25	72.70	-18	8,991	-0.20%
2018/03/06	3	69.87	1	69.30	69.30	2	8,905	0.02%
2018/03/05	3	69.30	6	69.85	69.90	-3	8,961	-0.03%
2018/03/02	6	68.22	1	68.40	68.10	5	8,984	0.06%
2018/03/01	12	68.56	1	70.30	70.80	11	9,006	0.12%
2018/02/27	3	70.77	3	71.57	70.30	0	8,924	0.00%
2018/02/26	11	73.32	22	72.55	72.60	-11	8,835	-0.12%
2018/02/23	9	73.90	8	73.91	72.10	1	8,758	0.01%
2018/02/22	12	72.69	5	72.94	72.50	7	8,743	0.08%
2018/02/21	3	73.30	48	72.45	74.10	-45	8,709	-0.52%
2018/02/12	21	68.23	2	67.50	67.40	19	8,591	0.22%
2018/02/09	33	68.02	32	67.97	66.30	1	8,509	0.01%
2018/02/08	0	0.00	1	68.00	67.00	-1	8,355	-0.01%
2018/02/07	5	67.86	1	68.60	66.00	4	8,327	0.05%
2018/02/06	15	64.65	14	63.64	64.70	1	8,225	0.01%
2018/02/05	11	69.99	6	70.42	69.00	5	8,162	0.06%
2018/02/02	5	73.68	7	73.56	74.40	-2	8,218	-0.02%
2018/02/01	2	73.20	4	73.48	71.70	-2	8,375	-0.02%
2018/01/31	3	72.70	3	73.10	72.70	0	8,392	0.00%
2018/01/30	12	73.38	15	73.39	74.20	-3	8,342	-0.04%
2018/01/29	40	74.63	61	75.19	75.00	-21	8,311	-0.25%
2018/01/26	16	70.93	23	71.07	70.40	-7	8,146	-0.09%
2018/01/25	23	72.23	59	72.70	72.80	-36	8,089	-0.45%
2018/01/24	67	72.21	11.5	71.15	70.30	55.5	8,017	0.69%
2018/01/23	6	67.28	4	68.13	67.00	2	7,896	0.03%
2018/01/22	12	66.51	2	67.75	67.30	10	7,883	0.13%
2018/01/19	1	64.50	0	0.00	65.00	1	7,927	0.01%
2018/01/18	11	65.02	10	65.76	64.20	1	7,966	0.01%
2018/01/17	1	65.10	13	64.48	65.20	-12	8,030	-0.15%
2018/01/16	35	64.88	6	63.98	63.00	29	8,226	0.35%
2018/01/15	2	63.55	27	63.84	63.30	-25	8,247	-0.30%
2018/01/12	34	65.42	2	65.35	65.60	32	8,190	0.39%
2018/01/11	7	65.37	12.2	66.20	68.00	-5.2	8,023	-0.06%
2018/01/10	11	62.27	38	62.53	61.90	-27	7,768	-0.35%
2018/01/09	12	61.67	7	62.30	61.50	5	7,634	0.07%
2018/01/08	21	60.50	13	60.28	61.00	8	7,466	0.11%
2018/01/05	3	57.67	70	57.96	58.20	-67	7,233	-0.93%
2018/01/04	0	0.00	13	57.47	59.20	-13	7,106	-0.18%
2018/01/03	74	54.93	3	54.50	55.30	71	6,888	1.03%
2018/01/02	1	53.00	0	0.00	52.80	1	6,782	0.01%