凱美 (2375)-富邦-台北券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.7
漲跌
▲0.7
漲幅
+1.13%
成交量
159張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:13:30(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

凱美 (2375)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	62.70	0	0.00	62.70	4	216	1.84%
2024/11/21	1	61.80	0	0.00	62.00	1	218	0.47%
2024/11/20	1	62.09	0	0.00	61.60	1	218	0.46%
2024/11/18	3	62.43	1	62.30	62.40	2	222	0.90%
2024/11/14	1	63.00	0	0.00	63.00	1	231	0.44%
2024/11/13	1	64.40	0	0.00	64.40	1	235	0.43%
2024/11/12	0	65.20	0	0.00	65.20	0	241	0.01%
2024/11/08	0.2	66.10	0	0.00	66.10	0.2	244	0.07%
2024/11/07	0	0.00	0	66.70	66.70	0	248	-0.01%
2024/11/04	2	63.50	2	63.80	63.80	0	269	0.00%
2024/11/01	1.6	63.05	0	0.00	63.90	1.6	286	0.55%
2024/10/29	0	0.00	1.6	65.81	65.90	-1.6	293	-0.55%
2024/10/28	2	67.05	1	67.00	67.20	1	318	0.31%
2024/10/22	11	67.88	0	0.00	67.70	11	333	3.30%
2024/10/21	0	0.00	1	67.90	67.80	-1	340	-0.29%
2024/10/18	0	67.00	0	0.00	67.30	0	351	0.00%
2024/10/17	0	0.00	0	67.80	67.90	0	362	0.00%
2024/10/16	3	67.13	0	0.00	67.30	3	386	0.78%
2024/10/09	1	65.70	0	0.00	65.90	1	518	0.19%
2024/10/08	5	66.10	0	0.00	65.60	5	524	0.95%
2024/10/04	0	0.00	1	66.20	65.90	-1	543	-0.18%
2024/10/01	0	0.00	2	66.80	67.00	-2	581	-0.34%
2024/09/26	4	68.45	6	68.00	67.50	-2	592	-0.34%
2024/09/25	2	67.20	0	0.00	67.20	2	601	0.33%
2024/09/23	7	66.64	0	0.00	66.80	7	611	1.14%
2024/09/20	5	66.00	0	0.00	66.30	5	618	0.81%
2024/09/19	1	66.50	0	0.00	66.50	1	626	0.16%
2024/09/16	0	0.00	0.1	65.70	66.00	-0.1	714	-0.01%
2024/09/05	6	66.33	0	0.00	65.90	6	774	0.78%
2024/09/04	2	66.30	0	0.00	65.40	2	787	0.25%
2024/09/03	0	0.00	1	69.90	69.20	-1	798	-0.13%
2024/09/02	1	71.30	11.1	71.00	70.40	-10.1	818	-1.23%
2024/08/29	1	68.20	0	0.00	68.10	1	823	0.12%
2024/08/27	0	0.00	0	67.80	68.30	0	950	0.00%
2024/08/23	0	0.00	0.4	67.00	68.00	-0.4	1,001	-0.04%
2024/08/22	0.2	67.30	2	67.60	67.30	-1.8	1,013	-0.18%
2024/08/21	0	0.00	2	67.80	67.80	-2	1,054	-0.19%
2024/08/19	0	0.00	1	68.00	68.10	-1	1,087	-0.09%
2024/08/16	3	67.43	10	67.21	67.10	-7	1,086	-0.64%
2024/08/15	0	0.00	1	65.20	65.40	-1	1,082	-0.09%
2024/08/14	2	63.30	2.1	63.59	63.50	-0.1	1,082	-0.01%
2024/08/13	0	0.00	0.1	62.00	62.10	-0.1	1,077	-0.01%
2024/08/12	0	0.00	20	61.98	61.70	-20	1,080	-1.85%
2024/08/08	0	0.00	21	60.92	61.20	-21	1,082	-1.94%
2024/08/07	5	59.50	7	60.81	62.50	-2	1,080	-0.18%
2024/08/06	10	61.00	0.8	58.70	58.70	9.2	1,079	0.85%
2024/08/05	11	61.42	1	66.20	61.20	10	1,071	0.93%
2024/08/02	1	68.10	0	0.00	67.90	1	1,058	0.09%
2024/08/01	13	69.25	0	0.00	69.70	13	1,065	1.22%
2024/07/31	24	68.69	10	69.82	68.20	14	1,077	1.30%
2024/07/26	0	0.00	0.1	67.50	67.60	-0.1	1,122	-0.01%
2024/07/23	15	69.50	15	68.83	68.70	0	1,121	0.00%
2024/07/22	0	0.00	0.3	69.00	68.70	-0.3	1,120	-0.03%
2024/07/19	10	71.20	0	0.00	70.50	10	1,116	0.90%
2024/07/18	0	0.00	4	73.00	73.00	-4	1,106	-0.36%
2024/07/17	1	76.10	22	75.36	74.50	-21	1,095	-1.92%
2024/07/16	24	75.28	21.3	75.05	74.10	2.7	1,072	0.25%
2024/07/15	10	71.60	5.3	71.68	72.30	4.7	1,010	0.47%
2024/07/12	2	73.70	0	0.00	72.80	2	1,003	0.20%
2024/07/11	13	73.31	3.7	73.72	74.40	9.3	989	0.94%
2024/07/09	10	71.20	0	0.00	71.30	10	951	1.05%
2024/07/08	1.3	72.94	2.8	72.29	72.30	-1.5	946	-0.16%
2024/07/05	12	73.17	11	73.93	73.30	1	943	0.11%
2024/07/04	1	70.40	1	70.00	70.20	0	910	0.00%
2024/07/01	0.1	69.73	8	69.90	68.90	-7.9	925	-0.85%
2024/06/28	1.1	70.21	1.2	70.39	70.50	-0.1	922	-0.01%
2024/06/27	1	70.50	5	70.24	70.10	-4	944	-0.42%
2024/06/26	1	71.20	0.6	71.90	72.10	0.4	938	0.04%
2024/06/25	1.2	70.80	0	0.00	71.50	1.2	934	0.13%
2024/06/24	2	73.25	8	72.89	72.50	-6	923	-0.65%
2024/06/21	11	73.91	5.1	73.41	74.10	5.9	896	0.66%
2024/06/20	0.1	70.50	1	70.50	70.50	-0.9	840	-0.11%
2024/06/19	2	70.65	0	0.00	70.00	2	839	0.24%
2024/06/18	7	71.69	0	0.00	71.20	7	835	0.84%
2024/06/17	2.1	72.00	11	71.92	72.00	-8.9	831	-1.07%
2024/06/14	7.1	72.03	4.1	72.03	72.00	2.9	825	0.36%
2024/06/13	0	0.00	1	70.60	70.70	-1	808	-0.12%
2024/06/12	0	0.00	21	68.93	69.30	-21	805	-2.61%
2024/06/11	1	69.10	2	68.80	69.00	-1	804	-0.12%
2024/06/07	2	71.05	4.2	71.57	71.10	-2.2	797	-0.28%
2024/06/06	5.2	69.52	2	70.85	69.10	3.2	779	0.41%
2024/06/05	4	70.73	13	70.76	71.00	-9	757	-1.19%
2024/06/04	2	70.95	1.2	70.91	70.90	0.9	754	0.11%
2024/06/03	2	71.00	5	70.90	70.90	-3	747	-0.40%
2024/05/31	18.3	71.43	8.3	73.34	70.10	10	730	1.38%
2024/05/30	3	69.33	8.4	69.38	68.10	-5.4	627	-0.87%
2024/05/29	34	71.00	1	70.80	70.70	33	615	5.36%
2024/05/28	2	69.60	1	69.30	69.20	1	589	0.17%
2024/05/27	3.2	70.78	1	69.50	69.80	2.2	596	0.37%
2024/05/24	1	67.80	1.4	67.76	67.80	-0.4	559	-0.06%
2024/05/22	0.4	65.80	1	66.00	66.20	-0.6	525	-0.11%
2024/05/21	2	65.55	0	0.00	65.80	2	525	0.38%
2024/05/20	0.1	66.20	2	66.40	66.20	-1.9	523	-0.36%
2024/05/17	0	0.00	2	65.70	65.60	-2	519	-0.39%
2024/05/16	0.5	66.00	2	65.80	65.80	-1.5	520	-0.29%
2024/05/13	0	0.00	3	64.30	64.80	-3	522	-0.57%
2024/05/10	4	64.50	0	0.00	64.60	4	523	0.76%
2024/05/08	0	0.00	1	66.00	65.20	-1	515	-0.19%
2024/05/07	2	65.20	0	0.00	65.40	2	512	0.39%
2024/05/06	2	66.90	4	67.13	66.20	-2	500	-0.40%
2024/05/03	13	67.30	9	67.02	66.10	4	481	0.83%
2024/05/02	0	0.00	0.8	63.20	63.30	-0.8	402	-0.20%
2024/04/29	0	0.00	15	63.97	63.90	-15	403	-3.72%
2024/04/26	0	0.00	2.6	62.28	62.60	-2.6	402	-0.65%
2024/04/25	0	0.00	13	61.88	61.80	-13	405	-3.21%
2024/04/23	5	62.10	0	0.00	61.80	5	430	1.16%
2024/04/18	0	0.00	1	63.70	63.80	-1	433	-0.23%
2024/04/17	5	63.00	1	63.30	63.50	4	435	0.92%
2024/04/16	0.2	61.40	4.5	62.51	61.40	-4.3	431	-1.00%
2024/04/15	0	0.00	1	64.20	63.50	-1	427	-0.23%
2024/04/12	6	64.90	1	64.60	64.60	5	424	1.18%
2024/04/11	11	64.47	1	64.50	64.50	10	420	2.38%
2024/04/10	2	64.00	1	64.10	64.00	1	418	0.24%
2024/04/09	0	0.00	10	63.82	64.20	-10	415	-2.41%
2024/04/08	14	63.08	1	63.60	63.20	13	402	3.23%
2024/04/02	0	0.00	1	62.00	61.90	-1	397	-0.25%
2024/04/01	4	62.53	2.1	62.73	62.80	1.9	392	0.49%
2024/03/29	1	60.70	0.5	60.40	60.50	0.5	368	0.13%
2024/03/28	0	0.00	0	60.00	60.00	0	367	0.00%
2024/03/27	0	59.74	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.00	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.90	0	60.20	60.60	0	374	0.00%
2024/03/22	0	0.00	20	59.57	59.90	-20	379	-5.27%
2024/03/20	0	60.30	0	0.00	60.10	0	404	0.00%
2024/03/19	2	60.20	0	0.00	59.70	2	423	0.47%
2024/03/18	0	60.00	0	0.00	59.90	0	428	0.00%
2024/03/15	1	60.80	0	0.00	60.40	1	430	0.23%
2024/03/14	0	61.55	2	61.10	61.30	-2	456	-0.44%
2024/03/13	0	0.00	7	61.89	61.80	-7	479	-1.46%
2024/03/07	1	64.60	1	63.70	63.70	0	540	0.00%
2024/03/04	10	65.40	3.2	65.51	65.40	6.8	701	0.97%
2024/03/01	3	66.03	2	66.70	65.90	1	739	0.14%
2024/02/29	2	66.10	0	0.00	66.80	2	797	0.25%
2024/02/27	0	0.00	0	64.00	63.50	0	896	0.00%
2024/02/26	0	64.10	0.1	64.00	64.20	-0.1	901	-0.01%
2024/02/22	0	0.00	1	64.80	64.80	-1	915	-0.11%
2024/02/21	0	64.71	0	0.00	64.90	0	926	0.00%
2024/02/19	2	65.50	0	0.00	65.50	2	924	0.22%
2024/02/15	1	64.30	0	0.00	64.30	1	918	0.11%
2024/02/05	0.1	62.90	0	0.00	62.60	0.1	911	0.01%
2024/01/30	0	64.10	0	0.00	64.20	0	913	0.00%
2024/01/29	0	64.50	0	64.70	64.90	0	914	0.00%
2024/01/23	1	65.40	0	0.00	65.70	1	940	0.11%
2024/01/22	0	0.00	1	64.30	65.10	-1	938	-0.11%
2024/01/19	1	64.00	1	64.00	64.20	0	933	0.00%
2024/01/18	0	0.00	1	64.80	64.80	-1	928	-0.11%
2024/01/17	1	66.80	2	65.30	64.50	-1	925	-0.11%
2024/01/16	0.1	64.40	0	0.00	64.10	0.1	896	0.01%
2024/01/11	0	0.00	1	65.20	65.10	-1	887	-0.11%
2024/01/09	0	0.00	6	66.30	66.00	-6	892	-0.67%
2024/01/08	1	68.10	1	67.10	66.90	0	891	0.00%
2023/12/28	0	0.00	5	70.52	70.10	-5	892	-0.56%
2023/12/27	7	70.20	0	0.00	70.30	7	888	0.79%
2023/12/25	1	69.70	0	0.00	70.00	1	885	0.11%
2023/12/19	0	0.00	20	70.70	70.70	-20	873	-2.29%
2023/12/18	2	72.85	2	72.80	72.20	0	867	0.00%
2023/12/15	1	75.40	0	0.00	74.50	1	850	0.12%
2023/12/14	1	75.20	0	0.00	75.10	1	845	0.12%
2023/12/13	0	0.00	3	74.70	74.60	-3	829	-0.36%
2023/12/11	2	75.60	3	74.23	74.20	-1	830	-0.12%
2023/12/08	7	75.87	2	76.10	76.20	5	802	0.62%
2023/12/06	5.2	74.62	3	74.03	74.00	2.2	770	0.29%
2023/12/05	2	76.65	1.5	76.21	74.90	0.5	748	0.07%
2023/12/04	20	77.02	0	0.00	76.00	20	731	2.73%
2023/12/01	0	0.00	2	76.00	75.90	-2	714	-0.28%
2023/11/30	11	76.73	15	76.35	75.70	-4	710	-0.56%
2023/11/29	26	77.86	18.3	77.35	77.80	7.7	685	1.13%
2023/11/28	5	74.62	0	0.00	75.10	5	625	0.80%
2023/11/27	3	75.97	12.1	76.15	74.40	-9.1	585	-1.56%
2023/11/24	27.1	73.84	18.7	73.32	73.70	8.5	518	1.63%
2023/11/23	0	0.00	3	68.80	68.60	-3	399	-0.75%
2023/11/21	0	67.30	2	67.15	67.40	-2	381	-0.52%
2023/11/20	2	67.70	0	0.00	68.00	2	373	0.54%
2023/11/17	0	0.00	0.1	65.20	65.30	-0.1	358	-0.03%
2023/11/16	0	0.00	8	64.89	65.50	-8	358	-2.23%
2023/11/14	0	0.00	1	64.00	63.70	-1	357	-0.28%
2023/11/03	0	0.00	1	64.90	64.80	-1	359	-0.28%
2023/11/02	2	64.00	3	63.93	64.60	-1	358	-0.28%
2023/11/01	1	65.10	1	62.60	61.80	0	350	0.00%
2023/10/26	2	62.50	0	0.00	62.40	2	345	0.58%
2023/10/23	0	0.00	1	63.70	63.60	-1	352	-0.28%
2023/10/13	0	0.00	0	68.70	67.90	0	360	0.00%
2023/10/11	0	0.00	9	64.16	64.10	-9	353	-2.54%
2023/10/02	0.5	66.90	0	0.00	67.00	0.5	364	0.14%
2023/09/28	0.2	66.30	2	66.20	66.30	-1.8	366	-0.50%
2023/09/20	0	67.50	0	0.00	66.90	0	376	0.00%
2023/09/19	0.2	69.00	0	0.00	67.40	0.2	378	0.05%
2023/09/18	2	69.10	0	0.00	68.80	2	373	0.54%
2023/09/15	0	0.00	1	68.50	68.60	-1	370	-0.27%
2023/09/12	0.2	67.80	0.8	67.60	68.00	-0.6	363	-0.18%
2023/09/11	0.4	68.00	1	67.70	67.50	-0.6	365	-0.16%
2023/09/08	0.4	67.40	0	0.00	67.70	0.4	366	0.11%
2023/09/07	0.1	67.80	6	67.12	67.40	-5.9	366	-1.61%
2023/09/04	0	0.00	7.1	67.19	66.60	-7.1	364	-1.95%
2023/09/01	2.1	68.52	3	67.23	66.70	-0.9	346	-0.26%
2023/08/31	0	0.00	0.2	63.40	63.90	-0.2	303	-0.07%
2023/08/24	0	0.00	4	61.70	61.50	-4	359	-1.11%
2023/08/23	0.5	61.02	0	0.00	61.50	0.5	362	0.14%
2023/08/22	0.2	60.65	0	0.00	60.70	0.2	369	0.05%
2023/08/18	0.1	61.10	0	0.00	61.20	0.1	374	0.01%
2023/08/17	0.1	59.50	0	0.00	60.90	0.1	375	0.03%
2023/08/10	2.6	59.27	0	0.00	58.60	2.6	389	0.66%
2023/08/09	3	60.33	0	0.00	60.40	3	385	0.78%
2023/08/04	3	62.97	0	0.00	62.80	3	389	0.77%
2023/08/02	0.1	63.70	0	0.00	62.80	0.1	392	0.01%
2023/08/01	2	64.60	0	0.00	63.90	2	398	0.50%
2023/07/31	2	65.30	2	64.30	64.30	0	428	0.00%
2023/07/28	0.1	65.70	0	0.00	65.50	0.1	428	0.03%
2023/07/27	1	65.00	1	64.40	65.00	0	430	0.00%
2023/07/26	1	63.10	0	0.00	62.60	1	426	0.23%
2023/07/25	0	0.00	3	62.93	63.10	-3	433	-0.69%
2023/07/24	0	62.70	0	0.00	62.30	0	439	0.00%
2023/07/20	0.9	64.00	0.2	63.90	63.90	0.7	457	0.16%
2023/07/19	2.2	64.43	0	0.00	63.70	2.2	465	0.47%
2023/07/18	4.1	65.48	0.4	65.45	64.90	3.7	487	0.75%
2023/07/17	2.2	65.52	3	65.10	66.10	-0.8	495	-0.16%
2023/07/14	0.1	66.05	0	0.00	66.00	0.1	513	0.02%
2023/07/13	1.1	66.90	0	0.00	66.20	1.1	548	0.20%
2023/07/12	0.2	66.57	0	0.00	66.50	0.2	566	0.03%
2023/07/11	0.3	66.90	0	0.00	66.80	0.3	603	0.04%
2023/07/07	0.1	67.00	0	0.00	67.30	0.1	712	0.01%
2023/07/05	0.4	68.60	0	0.00	67.80	0.4	784	0.05%
2023/07/04	3.4	67.99	2	68.20	68.00	1.4	789	0.18%
2023/06/30	2.2	67.56	3	67.30	67.40	-0.8	820	-0.10%
2023/06/29	2	68.00	0	0.00	67.80	2	832	0.24%
2023/06/28	0	0.00	0.7	66.80	66.70	-0.7	849	-0.08%
2023/06/27	2	66.80	0	0.00	66.60	2	881	0.23%
2023/06/26	1	67.30	0	0.00	67.10	1	894	0.11%
2023/06/21	3.2	67.90	0	0.00	68.20	3.2	921	0.34%
2023/06/20	0.4	68.20	0	0.00	68.00	0.4	995	0.04%
2023/06/16	0	0.00	0.4	69.10	69.00	-0.4	1,031	-0.04%
2023/06/15	0	0.00	2	69.95	69.70	-2	1,047	-0.19%
2023/06/13	0	0.00	2	69.50	69.40	-2	1,082	-0.18%
2023/06/12	1	69.00	0	0.00	68.80	1	1,136	0.09%
2023/06/09	0.6	69.20	0.7	69.50	69.60	-0.1	1,158	-0.01%
2023/06/08	1	69.70	0	0.00	69.50	1	1,195	0.08%
2023/06/06	2.4	71.52	0	0.00	71.10	2.4	1,342	0.18%
2023/06/05	1	72.70	31.5	73.36	73.40	-30.5	1,484	-2.05%
2023/06/02	10.3	72.63	7	73.04	73.00	3.3	1,599	0.21%
2023/06/01	1	70.50	0	0.00	70.90	1	1,713	0.06%
2023/05/31	0.1	70.00	5.6	69.82	70.70	-5.6	1,768	-0.31%
2023/05/26	5	67.74	0	0.00	67.80	5	1,783	0.28%
2023/05/25	5	69.50	0	0.00	69.00	5	1,791	0.28%
2023/05/24	0	0.00	0.4	69.76	69.80	-0.4	1,813	-0.02%
2023/05/19	0	0.00	5	70.68	70.10	-5	2,091	-0.24%
2023/05/16	0.4	68.00	0	0.00	69.00	0.4	2,210	0.02%
2023/05/15	0.3	66.80	0	0.00	67.30	0.3	2,211	0.01%
2023/05/12	3	67.70	0	0.00	68.00	3	2,213	0.14%
2023/05/08	1	70.80	0	0.00	70.20	1	2,215	0.05%
2023/05/05	31	70.86	0	0.00	70.30	31	2,213	1.40%
2023/04/28	0	0.00	1	69.10	69.00	-1	2,230	-0.04%
2023/04/26	0	0.00	3	67.47	67.80	-3	2,217	-0.14%
2023/04/25	1	69.30	3	68.13	68.20	-2	2,213	-0.09%
2023/04/24	0.2	71.20	0	0.00	71.10	0.2	2,203	0.01%
2023/04/21	4.5	70.80	2	70.80	70.30	2.5	2,198	0.11%
2023/04/20	1.1	74.85	0	0.00	73.20	1.1	2,178	0.05%
2023/04/19	0.6	75.35	0	76.10	74.70	0.6	2,174	0.03%
2023/04/18	2.3	78.34	0.1	78.10	76.90	2.3	2,164	0.10%
2023/04/17	2.1	76.71	5	76.50	77.40	-2.9	2,127	-0.14%
2023/04/14	1.3	76.88	5	77.02	76.80	-3.7	2,107	-0.18%
2023/04/13	17.1	78.46	25	76.76	75.50	-7.9	2,067	-0.38%
2023/04/12	12	77.60	14	77.39	77.00	-2	2,003	-0.10%
2023/04/11	0	0.00	2	75.00	75.00	-2	1,957	-0.10%
2023/04/10	18	76.14	39.1	76.02	74.80	-21.1	1,942	-1.08%
2023/04/07	1	72.50	3	73.20	72.50	-2	1,883	-0.11%
2023/04/06	2	73.00	2	72.90	72.80	0	1,874	0.00%
2023/03/31	10.2	74.93	1	75.10	74.00	9.2	1,865	0.49%
2023/03/30	0.1	72.51	1	72.40	72.60	-0.9	1,839	-0.05%
2023/03/29	0.3	72.60	1	74.20	72.20	-0.7	1,828	-0.04%
2023/03/28	4.1	76.17	10	74.32	73.30	-6	1,811	-0.33%
2023/03/27	4	77.25	1	77.20	76.60	3	1,782	0.17%
2023/03/24	5.1	78.11	7	78.13	78.10	-1.9	1,767	-0.11%
2023/03/23	17.3	78.06	37.3	78.72	79.10	-20.1	1,740	-1.15%
2023/03/22	1.1	75.52	1	76.20	75.40	0.1	1,663	0.01%
2023/03/21	2	76.51	1.1	77.18	75.10	0.9	1,651	0.06%
2023/03/20	33.8	75.61	0	0.00	76.50	33.8	1,626	2.08%
2023/03/17	21.1	76.21	1	75.12	75.00	20.1	1,615	1.24%
2023/03/16	2.4	74.77	4	75.25	74.50	-1.6	1,595	-0.10%
2023/03/15	23.9	78.05	18	77.66	76.30	5.8	1,580	0.37%
2023/03/14	2	76.00	0	0.00	75.30	2	1,538	0.13%
2023/03/13	4.2	76.47	0	0.00	77.00	4.2	1,534	0.27%
2023/03/10	0.2	78.00	14	78.99	78.50	-13.8	1,502	-0.92%
2023/03/09	8.4	81.48	2.7	81.57	80.70	5.7	1,448	0.39%
2023/03/08	30.1	79.41	9	80.17	80.00	21.1	1,349	1.56%
2023/03/07	1	76.50	32	76.75	76.80	-31	1,199	-2.59%
2023/03/06	28	73.21	23	75.53	76.00	5.1	1,069	0.47%
2023/03/03	4	69.18	7	69.31	69.10	-3	931	-0.32%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/24	10	67.20	0	0.00	66.80	10	856	1.17%
2023/02/23	1	67.70	1.6	67.64	68.10	-0.6	847	-0.07%
2023/02/22	5.2	67.42	0	0.00	67.20	5.2	837	0.62%
2023/02/21	1.1	69.85	17.3	69.57	69.40	-16.2	817	-1.98%
2023/02/20	0	70.80	5	70.34	70.40	-5	800	-0.62%
2023/02/17	27.4	71.13	8.1	70.92	71.50	19.3	752	2.56%
2023/02/16	3	67.63	2.3	68.94	69.30	0.7	548	0.13%
2023/02/15	2	62.90	0	0.00	63.00	2	460	0.43%
2023/02/13	0.2	59.80	0	0.00	59.00	0.2	437	0.03%
2023/02/09	0.2	61.00	0	0.00	60.50	0.2	446	0.03%
2023/02/07	0	0.00	2	62.00	62.20	-2	442	-0.45%
2023/02/06	0.2	62.80	1	62.80	62.70	-0.8	442	-0.18%
2023/02/02	1	64.60	8	64.55	64.70	-7	441	-1.59%
2023/02/01	2	63.10	2	63.95	63.80	0	426	0.00%
2023/01/30	0	0.00	4	58.80	58.90	-4	392	-1.02%
2023/01/17	5	57.80	0	0.00	57.50	5	390	1.28%
2023/01/16	0	0.00	10	58.20	57.50	-10	392	-2.55%
2023/01/13	0.2	58.00	0	0.00	58.20	0.2	391	0.05%
2023/01/12	0	0.00	1	59.00	58.60	-1	386	-0.26%
2023/01/11	8	59.10	8	59.10	59.00	0	383	0.00%
2023/01/06	0.2	56.90	4	56.38	57.30	-3.8	370	-1.03%
2023/01/04	0.5	54.00	0	0.00	54.00	0.5	365	0.14%
2022/12/30	3	53.70	0	0.00	53.50	3	370	0.81%
2022/12/23	0.3	56.50	0	0.00	56.00	0.3	388	0.09%
2022/12/14	1	60.40	0	0.00	60.40	1	422	0.24%
2022/12/09	1	62.00	1	60.50	61.50	0	429	0.00%
2022/12/07	1	60.60	0	0.00	59.40	1	440	0.23%
2022/12/06	1	63.30	2	61.95	61.30	-1	443	-0.23%
2022/12/05	2	63.15	0	64.00	64.50	2	435	0.46%
2022/11/28	0.1	56.80	2	56.60	56.60	-2	458	-0.43%
2022/11/25	0	0.00	5	58.40	57.40	-5	501	-1.00%
2022/11/23	0.2	56.30	0	0.00	56.30	0.2	531	0.04%
2022/11/21	0	57.00	0.2	57.00	56.70	-0.2	545	-0.04%
2022/11/17	0	0.00	10	57.90	57.90	-10	557	-1.79%
2022/11/16	2	58.70	1	58.50	58.30	1	561	0.18%
2022/11/15	0.4	57.40	0	0.00	57.50	0.4	564	0.07%
2022/11/11	0	0.00	0.2	56.00	55.60	-0.2	567	-0.04%
2022/11/10	0.2	55.43	0	0.00	55.10	0.2	567	0.04%
2022/11/09	0.2	55.70	0	0.00	55.80	0.2	568	0.04%
2022/11/07	1	55.70	0	0.00	54.50	1	570	0.18%
2022/11/04	1	52.70	2.4	53.58	54.20	-1.4	565	-0.25%
2022/11/03	1	51.80	1	52.21	53.10	0	573	0.00%
2022/11/02	0	0.00	1.5	52.50	52.70	-1.5	574	-0.25%
2022/11/01	1.3	51.96	0	0.00	51.90	1.3	580	0.22%
2022/10/31	0	0.00	1	51.70	51.90	-1	585	-0.17%
2022/10/27	0	0.00	1.2	51.15	51.60	-1.2	601	-0.20%
2022/10/25	2	50.00	1	49.95	49.95	1	622	0.16%
2022/10/24	1	50.60	0	0.00	50.50	1	641	0.16%
2022/10/21	2	50.35	2	50.45	49.95	0	667	0.00%
2022/10/20	2	49.88	4	50.23	50.20	-2	696	-0.29%
2022/10/19	3	51.00	0	0.00	50.80	3	826	0.36%
2022/10/18	4	51.33	4	51.65	51.70	0	897	0.00%
2022/10/17	4	49.16	6	50.14	51.30	-2	901	-0.22%
2022/10/14	1	50.80	2	50.55	50.40	-1	908	-0.11%
2022/10/13	1	49.09	1	49.45	48.20	0	912	0.00%
2022/10/12	1	49.75	1.8	50.11	49.60	-0.8	911	-0.09%
2022/10/11	0	49.75	2	49.98	49.85	-2	922	-0.21%
2022/10/06	1	52.10	0	0.00	52.00	1	934	0.11%
2022/10/05	3	52.57	3	52.97	52.30	0	944	0.00%
2022/10/04	0	0.00	1	51.90	51.70	-1	960	-0.11%
2022/10/03	1	50.80	3	51.00	50.70	-2	974	-0.21%
2022/09/30	2.2	49.23	2	49.88	50.40	0.2	981	0.02%
2022/09/29	5	49.87	6	49.70	49.50	-1	984	-0.10%
2022/09/28	2.3	49.60	4	48.78	48.40	-1.7	985	-0.17%
2022/09/27	0	0.00	0	50.40	52.00	0	981	0.00%
2022/09/26	0.7	51.45	0	0.00	50.50	0.7	981	0.07%
2022/09/23	2.1	55.24	1.2	55.24	54.50	0.9	977	0.09%
2022/09/22	2.1	56.18	0.8	56.00	55.70	1.3	983	0.13%
2022/09/21	7.1	56.93	5	57.06	56.70	2.1	991	0.21%
2022/09/20	2	58.20	1	58.30	58.10	1	1,001	0.10%
2022/09/19	4.5	58.77	4	58.70	58.60	0.5	1,008	0.05%
2022/09/16	0.2	59.77	0	0.00	59.00	0.2	1,014	0.02%
2022/09/15	6.1	61.26	5	61.92	61.00	1.1	1,008	0.11%
2022/09/14	11.3	61.62	10.2	61.22	61.00	1.1	1,003	0.11%
2022/09/13	3.1	65.41	0.1	65.10	64.00	3	997	0.30%
2022/09/12	0.1	68.18	4.6	69.50	67.20	-4.5	986	-0.45%
2022/08/31	2.2	58.18	0	57.87	58.30	2.2	980	0.22%
2022/08/30	7.1	58.67	2	58.60	58.40	5.1	970	0.52%
2022/08/29	3.1	59.33	0	0.00	58.10	3.1	969	0.31%
2022/08/26	2	61.55	3	62.07	61.40	-1	959	-0.10%
2022/08/25	3	61.60	5	61.86	61.50	-2	952	-0.21%
2022/08/24	47	62.26	24	61.44	62.00	23	946	2.43%
2022/08/23	5	58.36	3	58.37	60.30	2	906	0.22%
2022/08/22	0	0.00	21	56.90	57.00	-21	881	-2.38%
2022/08/19	1	56.60	17	56.99	57.00	-16	877	-1.82%
2022/08/18	0	0.00	5	55.86	56.50	-5	875	-0.57%
2022/08/17	6	56.23	2	56.15	56.00	4	872	0.46%
2022/08/16	1	55.30	5	55.70	55.20	-4	865	-0.46%
2022/08/15	3	55.00	0	55.60	55.60	3	857	0.35%
2022/08/12	3	54.17	1.3	54.43	55.10	1.7	850	0.20%
2022/08/11	0	0.00	0.1	52.92	53.00	-0.1	844	-0.02%
2022/08/10	1	51.60	1	52.40	52.20	0	843	0.00%
2022/08/09	1	51.60	1	51.60	51.60	0	846	0.00%
2022/08/08	0	51.04	0	0.00	51.70	0	846	0.00%
2022/08/05	0	52.55	0.1	52.70	52.20	0	847	0.00%
2022/08/04	1.1	51.45	10	51.70	51.70	-8.9	847	-1.05%
2022/08/03	1	52.70	2	51.65	51.70	-1	841	-0.12%
2022/08/02	5.2	53.21	3	52.40	52.50	2.2	841	0.26%
2022/08/01	0	54.90	0	54.80	54.90	0	836	0.00%
2022/07/29	0	0.00	2	55.20	55.10	-2	836	-0.24%
2022/07/28	0	54.80	2	55.00	54.40	-2	834	-0.24%
2022/07/27	1	55.57	7	55.43	55.50	-6	828	-0.72%
2022/07/26	1	57.18	3	55.90	54.70	-2	823	-0.24%
2022/07/25	1	56.80	9	56.13	56.30	-8	813	-0.98%
2022/07/22	1	56.80	3	56.23	55.90	-2	813	-0.25%
2022/07/21	0.1	57.20	7	56.56	57.20	-6.9	816	-0.85%
2022/07/20	3.1	56.93	4	57.43	55.60	-1	807	-0.12%
2022/07/19	4	58.05	2	57.70	57.00	2	803	0.25%
2022/07/18	22	58.14	26.1	58.57	59.00	-4	780	-0.52%
2022/07/15	4	54.08	21.4	55.77	57.50	-17.4	651	-2.67%
2022/07/14	4	50.55	29	52.23	52.30	-25	586	-4.26%
2022/07/13	9	50.99	16	50.91	51.00	-7	588	-1.19%
2022/07/12	6	49.59	4	49.60	48.85	2	593	0.34%
2022/07/11	4	51.92	3	51.70	50.90	1	599	0.17%
2022/07/08	1	52.20	2.1	53.33	52.80	-1.1	597	-0.18%
2022/07/07	7	48.93	3.1	49.24	50.40	3.9	589	0.67%
2022/07/06	16	49.45	2	49.68	49.10	14	598	2.34%
2022/07/05	5	49.59	2.1	49.76	49.75	2.9	613	0.48%
2022/07/04	1	48.10	4.2	48.95	49.20	-3.2	607	-0.52%
2022/07/01	4.2	48.55	6	47.91	46.15	-1.9	599	-0.31%
2022/06/30	0.2	50.61	1	51.00	49.95	-0.8	588	-0.13%
2022/06/29	22.1	52.70	18	52.68	52.30	4.1	582	0.69%
2022/06/28	4	56.50	7	56.71	56.20	-3	577	-0.52%
2022/06/27	0	0.00	3.1	57.37	57.50	-3.1	579	-0.53%
2022/06/24	0	0.00	1	56.30	56.00	-1	601	-0.17%
2022/06/23	8	55.69	10	55.71	55.50	-2	636	-0.31%
2022/06/22	3.2	56.96	14	56.56	55.50	-10.9	633	-1.71%
2022/06/21	5	57.70	2.2	56.47	58.20	2.8	629	0.45%
2022/06/20	0.2	57.48	3	57.47	54.40	-2.8	622	-0.45%
2022/06/17	9.1	59.38	4	59.40	59.20	5.1	611	0.83%
2022/06/16	0.1	62.09	1	62.40	61.00	-0.9	609	-0.15%
2022/06/15	0	63.80	2	63.65	63.80	-2	611	-0.33%
2022/06/14	1	62.30	1	62.60	63.80	0	624	0.00%
2022/06/13	1	63.60	1	64.30	63.50	0	636	0.00%
2022/06/10	0	0.00	2	66.90	66.80	-2	640	-0.31%
2022/06/08	0	0.00	5	67.80	67.70	-5	644	-0.78%
2022/06/07	0	0.00	1	68.40	67.60	-1	646	-0.15%
2022/06/02	0	0.00	0	69.10	68.30	0	662	0.00%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/31	0	0.00	3	66.97	67.50	-3	676	-0.44%
2022/05/30	0	0.00	4	66.60	66.70	-4	681	-0.59%
2022/05/27	0	0.00	2	66.05	65.80	-2	681	-0.29%
2022/05/26	0	0.00	5	65.28	65.50	-5	688	-0.73%
2022/05/25	0	0.00	3	64.07	64.30	-3	688	-0.44%
2022/05/20	7	65.33	1	65.20	64.80	6	715	0.84%
2022/05/19	0	65.00	0	0.00	65.30	0	716	0.00%
2022/05/18	0	0.00	1	65.30	65.10	-1	717	-0.14%
2022/05/17	0	0.00	3	63.93	64.80	-3	718	-0.42%
2022/05/13	0	0.00	6	61.92	61.80	-6	715	-0.84%
2022/05/12	0	0.00	1	61.30	59.90	-1	718	-0.14%
2022/05/10	0	0.00	1	62.80	63.10	-1	720	-0.14%
2022/05/09	1	63.20	0	0.00	62.80	1	722	0.14%
2022/05/06	1	65.00	0	0.00	65.40	1	723	0.14%
2022/05/05	8	68.08	5	67.30	67.20	3	732	0.41%
2022/05/03	0	0.00	2.1	66.10	66.30	-2.1	750	-0.27%
2022/04/29	0	0.00	2	65.70	65.80	-2	763	-0.26%
2022/04/28	0	0.00	1	64.80	64.80	-1	776	-0.13%
2022/04/27	8.1	61.58	9	63.61	63.70	-0.9	773	-0.12%
2022/04/26	5	65.30	3	64.33	65.10	2	767	0.26%
2022/04/25	9	63.64	7	63.90	63.20	2	788	0.25%
2022/04/22	0	0.00	1	67.60	67.80	-1	782	-0.13%
2022/04/21	2	69.65	1	69.00	69.10	1	812	0.12%
2022/04/20	0	0.00	2	68.75	69.10	-2	823	-0.24%
2022/04/19	1.1	68.72	0	0.00	68.10	1.1	852	0.13%
2022/04/18	0	68.90	5	67.74	67.70	-5	891	-0.56%
2022/04/15	4.1	69.04	4	69.13	68.90	0.1	915	0.01%
2022/04/14	0	0.00	2	71.15	71.20	-2	950	-0.21%
2022/04/13	2.1	71.79	2	71.45	71.90	0.1	987	0.01%
2022/04/12	0.1	71.80	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	5.3	74.65	1	72.90	72.80	4.3	1,183	0.37%
2022/04/08	1	77.60	4	77.38	77.60	-3	1,248	-0.24%
2022/04/07	3.1	78.71	4	79.35	77.40	-0.9	1,296	-0.07%
2022/04/06	0	80.90	8	80.45	80.40	-8	1,300	-0.61%
2022/04/01	0.3	82.12	2	81.90	81.50	-1.7	1,327	-0.13%
2022/03/30	13	84.30	15	83.82	83.60	-2	1,395	-0.14%
2022/03/29	9	85.29	7.3	84.13	83.90	1.7	1,438	0.12%
2022/03/28	20	84.18	5	83.66	84.90	15	1,456	1.03%
2022/03/25	11	82.03	6	80.80	80.80	5	1,448	0.35%
2022/03/24	1	81.70	7	82.00	81.70	-6	1,505	-0.40%
2022/03/23	7.2	82.28	2.5	82.34	82.20	4.7	1,548	0.30%
2022/03/22	0	0.00	1.1	80.93	81.60	-1.1	1,575	-0.07%
2022/03/21	1	80.40	1.2	80.34	80.40	-0.2	1,624	-0.01%
2022/03/18	0	0.00	3.3	79.25	79.10	-3.3	1,655	-0.20%
2022/03/17	1	79.10	0	0.00	80.40	1	1,722	0.06%
2022/03/16	6	77.93	5	77.58	77.60	1	1,795	0.06%
2022/03/15	1.1	79.00	0	0.00	78.50	1.1	1,826	0.06%
2022/03/14	1.1	81.16	8	80.49	80.60	-6.9	1,921	-0.36%
2022/03/11	2	80.65	0	0.00	80.80	2	2,277	0.09%
2022/03/10	0	0.00	4	82.23	82.30	-4	2,367	-0.17%
2022/03/09	1	80.80	5	80.68	80.60	-4	2,518	-0.16%
2022/03/08	4	80.58	4	81.40	79.60	0	2,795	0.00%
2022/03/07	8	83.35	2	83.10	83.00	6	3,173	0.19%
2022/03/04	1	88.30	0	0.00	88.10	1	3,734	0.03%
2022/03/02	0	89.50	5	89.62	89.70	-5	4,868	-0.10%
2022/03/01	1	90.20	2	89.60	90.30	-1	5,273	-0.02%
2022/02/25	0	0.00	3	88.00	87.70	-3	5,474	-0.05%
2022/02/24	3	87.87	3	89.03	87.30	0	5,554	0.00%
2022/02/23	1	90.60	10	90.28	90.20	-9	5,570	-0.16%
2022/02/22	0.2	89.92	1	91.20	90.00	-0.8	5,586	-0.01%
2022/02/21	1	92.20	2	92.00	92.00	-1	5,611	-0.02%
2022/02/18	0	0.00	5	92.10	92.20	-5	5,651	-0.09%
2022/02/17	2	91.60	1	92.40	91.50	1	5,663	0.02%
2022/02/16	1	92.70	0	0.00	92.70	1	5,706	0.02%
2022/02/15	2	91.00	5	91.20	91.00	-3	5,709	-0.05%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	0.00	22	93.10	93.00	-22	5,715	-0.38%
2022/02/10	3	93.80	3.2	93.84	93.80	-0.2	5,726	0.00%
2022/02/09	0	0.00	6	93.50	93.70	-6	5,730	-0.10%
2022/02/08	0	92.90	2	92.10	92.90	-2	5,748	-0.03%
2022/02/07	1	88.80	1.4	89.31	91.80	-0.4	5,763	-0.01%
2022/01/26	2	88.60	1	88.50	88.20	1	5,790	0.02%
2022/01/25	0	89.66	1	90.20	88.30	-1	5,798	-0.02%
2022/01/24	0.1	89.53	1	88.10	90.50	-0.9	5,792	-0.02%
2022/01/21	2.1	90.52	10	90.00	90.00	-7.9	5,790	-0.14%
2022/01/20	5	92.04	1	91.80	92.20	4	5,810	0.07%
2022/01/19	3	93.37	1	93.70	92.80	2	5,810	0.03%
2022/01/18	12	95.93	11	95.13	94.00	1	5,806	0.02%
2022/01/17	6	94.12	5	93.04	94.70	1	5,779	0.02%
2022/01/14	0	90.20	3	90.00	91.60	-3	5,774	-0.05%
2022/01/13	1	92.50	0	0.00	92.60	1	5,748	0.02%
2022/01/12	12	93.52	18	93.16	93.10	-6	5,739	-0.10%
2022/01/11	1	95.02	3	95.33	94.70	-2	5,711	-0.03%
2022/01/10	4	97.98	2.9	97.27	98.00	1.2	5,675	0.02%
2022/01/07	12.1	98.40	6.5	99.04	97.90	5.6	5,663	0.10%
2022/01/06	10.1	100.51	7	100.43	100.00	3.1	5,630	0.06%
2022/01/05	26.6	103.65	8.5	103.57	103.00	18.2	5,605	0.32%
2022/01/04	15	105.30	25.2	105.87	105.50	-10.2	5,555	-0.18%
2022/01/03	22	103.93	9	103.83	104.50	13	5,410	0.24%
2021/12/30	4.5	100.34	4	100.08	101.00	0.5	5,348	0.01%
2021/12/29	10	99.10	2	99.10	99.10	8	5,319	0.15%
2021/12/28	10	99.47	10	98.73	99.30	0	5,317	0.00%
2021/12/27	4	99.80	8	99.91	99.30	-4	5,307	-0.08%
2021/12/24	9	98.17	4	97.80	97.60	5	5,285	0.09%
2021/12/23	5	99.20	0	0.00	98.70	5	5,269	0.09%
2021/12/22	3.3	99.57	4	99.15	99.10	-0.8	5,243	-0.01%
2021/12/21	1	98.60	3	98.53	98.40	-2	5,213	-0.04%
2021/12/20	6	98.35	6.8	98.03	97.60	-0.8	5,189	-0.01%
2021/12/17	3	100.67	2	100.75	99.50	1	5,132	0.02%
2021/12/16	2.2	101.09	1	101.50	101.00	1.2	5,096	0.02%
2021/12/15	3	101.17	13.7	100.89	100.50	-10.7	5,079	-0.21%
2021/12/14	2	101.25	10	101.10	101.00	-8	5,036	-0.16%
2021/12/13	7	102.21	6	102.48	103.00	1	5,006	0.02%
2021/12/10	11.1	101.73	11	101.41	101.00	0.1	4,945	0.00%
2021/12/09	14.1	105.79	5	105.50	106.00	9.1	4,867	0.19%
2021/12/08	5	104.60	8	105.31	105.00	-3	4,825	-0.06%
2021/12/07	61.3	106.16	39	107.06	105.50	22.3	4,723	0.47%
2021/12/06	10	115.40	27	113.69	114.50	-17	4,378	-0.39%
2021/12/03	36	116.21	24	116.04	116.50	12	4,312	0.28%
2021/12/02	25	117.00	22	117.31	113.00	3	4,177	0.07%
2021/12/01	44.4	118.40	96.9	116.76	117.00	-52.5	3,918	-1.34%
2021/11/30	86.7	118.26	101.3	120.66	117.00	-14.6	3,566	-0.41%	大賣/
2021/11/29	12	111.50	33.1	112.56	113.50	-21.1	3,000	-0.70%
2021/11/26	217.2	114.42	359.3	114.24	115.50	-142.1	2,633	-5.39%	大買/大賣/鉅額交易
2021/11/25	61	110.10	75.2	112.57	111.50	-14.2	1,878	-0.75%
2021/11/24	14	103.23	22.1	101.94	105.00	-8.1	1,479	-0.55%
2021/11/23	7	97.57	14.3	97.13	95.50	-7.3	1,280	-0.57%
2021/11/22	1	93.50	4	93.88	93.60	-3	1,208	-0.25%
2021/11/19	4	92.43	2	92.35	92.40	2	1,201	0.17%
2021/11/18	4.3	92.93	5	92.72	92.00	-0.7	1,203	-0.06%
2021/11/17	2	92.05	8.3	92.52	93.40	-6.3	1,196	-0.53%
2021/11/16	6	90.64	3	89.80	89.60	3	1,227	0.24%
2021/11/15	11.1	90.56	12	89.96	90.70	-0.9	1,294	-0.07%
2021/11/12	1	86.70	13	86.66	86.50	-12	1,288	-0.93%
2021/11/11	1	87.80	4	87.35	87.10	-3	1,312	-0.23%
2021/11/10	3	87.77	0	87.80	87.90	3	1,342	0.22%
2021/11/09	10	88.17	0.4	87.40	88.20	9.6	1,378	0.70%
2021/11/08	1.1	85.14	0	0.00	85.50	1.1	1,378	0.08%
2021/11/05	3	87.80	3	89.30	87.60	0	1,418	0.00%
2021/11/04	5	87.96	3.1	87.26	87.00	1.9	1,454	0.13%
2021/11/03	4	87.60	16.2	88.13	87.00	-12.2	1,461	-0.83%
2021/11/02	6	85.33	4	83.60	83.00	2	1,481	0.13%
2021/11/01	0	87.40	12	87.50	87.50	-12	1,509	-0.79%
2021/10/29	3	86.60	5.2	86.69	86.80	-2.2	1,561	-0.14%
2021/10/28	17	86.79	4	86.20	85.90	13	1,566	0.83%
2021/10/26	6	85.12	0	0.00	85.10	6	1,566	0.38%
2021/10/25	2	84.55	1	83.80	84.40	1	1,579	0.06%
2021/10/22	5	84.34	1	84.20	84.00	4	1,622	0.25%
2021/10/21	0	0.00	0	83.00	83.20	0	1,654	0.00%
2021/10/20	2	82.10	2	82.80	82.90	0	1,666	0.00%
2021/10/19	0	0.00	1	82.60	82.50	-1	1,701	-0.06%
2021/10/18	1	80.40	3	81.70	80.60	-2	1,762	-0.11%
2021/10/15	0	0.00	6	81.30	81.80	-6	1,811	-0.33%
2021/10/13	6	78.55	0	0.00	78.40	6	1,865	0.32%
2021/10/12	5	80.16	1	80.40	80.70	4	1,877	0.21%
2021/10/07	1	80.80	3	79.77	80.90	-2	1,941	-0.10%
2021/10/06	1.1	76.68	1	77.00	76.30	0.1	1,996	0.00%
2021/10/05	0	0.00	5	79.40	80.50	-5	2,027	-0.25%
2021/10/04	1.1	79.05	0	0.00	78.90	1.1	2,113	0.05%
2021/10/01	6	81.27	9	81.07	80.50	-3	2,170	-0.14%
2021/09/30	0	0.00	3.2	83.13	84.40	-3.2	2,375	-0.13%
2021/09/29	3.1	83.48	3	83.00	82.00	0.1	2,625	0.00%
2021/09/28	1	86.60	0	0.00	86.90	1	2,855	0.04%
2021/09/23	2	88.75	8	88.64	89.00	-6	3,473	-0.17%
2021/09/22	3.1	87.27	1	87.00	87.00	2.1	3,665	0.06%
2021/09/17	1	88.20	0.4	87.92	89.70	0.6	3,741	0.02%
2021/09/16	2.1	89.39	2.3	88.93	88.50	-0.2	3,798	0.00%
2021/09/15	14.1	89.72	0	0.00	89.40	14.1	3,852	0.37%
2021/09/14	2.1	93.12	2	92.20	91.40	0.1	3,980	0.00%
2021/09/13	20.1	92.10	0.1	92.38	91.60	20	4,066	0.49%
2021/09/10	3.1	92.60	0	0.00	92.70	3.1	4,166	0.07%
2021/09/09	0	0.00	1.1	91.74	91.70	-1.1	4,652	-0.02%
2021/09/08	19.2	91.87	13	91.31	89.90	6.2	4,965	0.12%
2021/09/07	3.1	92.30	1	92.10	91.80	2.1	5,047	0.04%
2021/09/06	3	94.64	3	93.27	93.30	0	5,158	0.00%
2021/09/03	17.1	95.57	9	95.37	95.40	8.1	5,294	0.15%
2021/09/02	3.1	99.14	0	0.00	98.50	3.1	5,290	0.06%
2021/09/01	1	99.70	3	100.33	101.50	-2	5,327	-0.04%
2021/08/31	2	100.50	2.1	100.54	101.00	-0.1	5,363	0.00%
2021/08/30	2	103.75	3	104.33	102.00	-1	5,408	-0.02%
2021/08/27	1	104.50	1	103.51	102.00	0	5,489	0.00%
2021/08/26	8	102.75	0	0.00	101.50	8	5,548	0.14%
2021/08/25	4	103.38	15	103.43	104.00	-11	5,627	-0.20%
2021/08/24	2	101.24	0	0.00	100.50	2	5,661	0.04%
2021/08/23	5	99.48	1.2	98.74	100.50	3.8	5,722	0.07%
2021/08/20	3	95.72	5.1	94.92	96.80	-2	5,777	-0.04%
2021/08/19	11.1	95.06	18	95.76	93.00	-6.9	5,800	-0.12%
2021/08/18	3	100.06	0	0.00	101.50	3	5,894	0.05%
2021/08/17	1	99.57	2	98.50	96.00	-1	6,084	-0.02%
2021/08/16	7	100.37	1	100.00	100.00	6	6,124	0.10%
2021/08/13	12.1	103.71	5	102.90	103.00	7.1	6,185	0.11%
2021/08/12	3	107.50	1	109.00	108.00	2	6,213	0.03%
2021/08/11	3	109.16	4	108.75	107.50	-1	6,292	-0.02%
2021/08/10	6	109.75	2	109.75	108.00	4	6,365	0.06%
2021/08/09	9	107.78	0	0.00	107.00	9	6,461	0.14%
2021/08/06	2	112.49	7	112.07	111.00	-5	6,647	-0.08%
2021/08/05	10	108.00	4	110.00	111.00	6	6,751	0.09%
2021/08/04	21.4	110.07	13.2	109.35	112.00	8.2	6,864	0.12%
2021/08/03	0	0.00	2	105.00	105.00	-2	6,915	-0.03%
2021/08/02	1	103.49	1	105.00	106.00	0	7,135	0.00%
2021/07/30	4.1	103.50	0	0.00	102.00	4.1	7,220	0.06%
2021/07/29	1.5	104.68	15	105.07	105.50	-13.5	7,301	-0.19%
2021/07/28	14.1	104.25	8	104.19	104.50	6.1	7,375	0.08%
2021/07/27	14.1	111.43	2	110.50	109.50	12.1	7,484	0.16%
2021/07/26	6	112.58	8	112.63	113.00	-2	7,612	-0.03%
2021/07/23	9	114.06	15.1	114.12	112.00	-6.1	7,663	-0.08%
2021/07/22	5	113.40	14	113.75	112.50	-9	7,736	-0.12%
2021/07/21	23.1	111.17	10.1	110.85	111.00	13	7,787	0.17%
2021/07/20	7.1	111.07	5	111.90	110.00	2.1	7,776	0.03%
2021/07/19	5.8	113.98	12.1	114.41	113.50	-6.3	7,786	-0.08%
2021/07/16	4.1	114.12	3.2	114.16	113.50	0.9	7,830	0.01%
2021/07/15	4.3	114.77	0	0.00	114.50	4.3	7,884	0.05%
2021/07/14	2	113.50	9	113.94	114.00	-7	8,022	-0.09%
2021/07/13	26.1	117.98	23	116.85	114.00	3.1	8,058	0.04%
2021/07/12	11	117.00	39	117.15	116.50	-28	8,026	-0.35%
2021/07/09	24.2	116.10	10	115.40	115.00	14.2	8,040	0.18%
2021/07/08	43.2	120.91	50	119.67	119.00	-6.8	8,066	-0.08%
2021/07/07	38	122.53	101.1	121.69	120.50	-63.1	8,101	-0.78%	大賣/
2021/07/06	174.2	122.58	90.1	122.18	121.50	84.1	7,972	1.05%	大買/
2021/07/05	145	118.88	137.4	121.90	118.00	7.7	7,865	0.10%	大買/大賣/
2021/07/02	41	114.17	4	114.38	115.50	37	7,760	0.48%
2021/07/01	50	117.76	61	116.30	114.00	-11	8,048	-0.14%
2021/06/30	65	117.82	48.1	119.77	123.00	16.9	8,037	0.21%
2021/06/29	15	115.10	26	116.38	112.00	-11	7,900	-0.14%
2021/06/28	4	111.12	37	111.03	112.50	-33	7,787	-0.42%
2021/06/25	37	114.59	37	114.96	113.00	0	7,774	0.00%
2021/06/24	31	115.22	19	114.18	114.50	12	7,802	0.15%
2021/06/23	45	116.94	29	116.24	115.50	16	7,897	0.20%
2021/06/22	23.1	115.45	66	113.11	112.00	-42.9	7,990	-0.54%
2021/06/21	23	115.24	23	115.30	113.50	0	8,099	0.00%
2021/06/18	96.5	119.57	49	118.61	117.00	47.5	8,071	0.59%
2021/06/17	54.1	112.51	75	114.07	117.50	-20.9	7,670	-0.27%
2021/06/16	66	107.41	25.1	108.54	107.00	40.9	7,512	0.54%
2021/06/15	25	106.42	24	107.65	108.00	1	7,507	0.01%
2021/06/11	16	106.19	9	109.17	103.50	7	7,479	0.09%
2021/06/10	24	104.08	34	104.51	104.50	-10	7,614	-0.13%
2021/06/09	13	104.27	9	103.62	103.00	4	7,802	0.05%
2021/06/08	22	104.00	23	104.93	104.50	-1	7,814	-0.01%
2021/06/07	9.1	103.12	11	103.14	102.50	-1.9	7,863	-0.02%
2021/06/04	15	104.97	14	105.46	105.00	1	7,874	0.01%
2021/06/03	1	101.50	5	102.20	104.00	-4	7,867	-0.05%
2021/06/02	15	101.00	6	104.00	100.00	9	7,833	0.11%
2021/06/01	11	104.59	10.1	104.95	105.00	0.9	7,781	0.01%
2021/05/31	7.3	106.10	17	105.09	104.50	-9.7	7,760	-0.13%
2021/05/28	9	106.44	10	105.70	104.50	-1	7,739	-0.01%
2021/05/27	26	104.56	22	104.11	104.00	4	7,708	0.05%
2021/05/26	42	105.89	41	106.48	104.50	1	7,654	0.01%
2021/05/25	32	105.22	47	106.40	108.00	-15	7,623	-0.20%
2021/05/24	5	96.96	23	97.85	98.60	-18	7,669	-0.23%
2021/05/21	22	96.24	9	96.96	95.80	13	8,044	0.16%
2021/05/20	13	95.25	31	93.71	93.00	-18	8,255	-0.22%
2021/05/19	13.2	96.08	7	95.20	95.40	6.2	8,409	0.07%
2021/05/18	44	95.38	20	94.19	96.90	24	8,638	0.28%
2021/05/17	13	90.27	13	90.13	88.90	0	8,770	0.00%
2021/05/14	55.9	96.65	29	96.45	93.00	26.9	8,852	0.30%
2021/05/13	37.2	85.91	46	87.37	91.60	-8.8	8,935	-0.10%
2021/05/12	24.1	97.00	3	95.33	90.90	21.1	9,089	0.23%
2021/05/11	16.2	101.99	33	101.77	101.00	-16.8	9,090	-0.18%
2021/05/10	51.1	113.75	10	111.90	110.50	41.1	9,152	0.45%
2021/05/07	28	109.71	26	110.17	113.00	2	9,214	0.02%
2021/05/06	16	103.69	20	103.80	103.00	-4	9,549	-0.04%
2021/05/05	20.4	107.14	14	107.29	102.50	6.4	9,563	0.07%
2021/05/04	6.2	105.80	12	107.04	106.00	-5.9	9,851	-0.06%
2021/05/03	37	117.51	31.1	116.56	113.50	5.9	10,170	0.06%
2021/04/29	12	125.83	15	125.17	125.00	-3	10,099	-0.03%
2021/04/28	24.1	126.99	18	127.11	128.50	6.1	10,166	0.06%
2021/04/27	23	125.22	19	125.11	126.50	4	10,239	0.04%
2021/04/26	9	124.06	13	123.77	123.50	-4	10,222	-0.04%
2021/04/23	11	122.23	10	122.30	122.50	1	10,282	0.01%
2021/04/22	14.6	121.19	29	120.86	119.50	-14.5	10,494	-0.14%
2021/04/21	11.3	124.16	8	123.81	123.50	3.3	10,620	0.03%
2021/04/20	17.1	128.12	32.2	127.04	127.50	-15.1	10,940	-0.14%
2021/04/19	13	124.85	29	124.90	123.00	-16	10,902	-0.15%
2021/04/16	5	123.30	6.2	123.19	123.00	-1.2	10,940	-0.01%
2021/04/15	17	124.03	5	124.50	124.00	12	11,107	0.11%
2021/04/14	18.2	121.53	20.1	122.21	125.00	-1.9	11,202	-0.02%
2021/04/13	12	123.66	7	124.57	122.50	5	11,300	0.04%
2021/04/12	23	124.59	30.1	122.80	121.50	-7.1	11,314	-0.06%
2021/04/09	24.1	127.15	64	127.95	126.00	-39.9	11,401	-0.35%
2021/04/08	26	133.50	11	133.32	131.00	15	11,427	0.13%
2021/04/07	119.3	133.72	75.5	133.49	133.50	43.8	11,575	0.38%	大買/
2021/04/06	31.2	127.69	22	127.93	129.50	9.2	11,354	0.08%
2021/04/01	43	121.41	97	122.03	121.50	-54	11,260	-0.48%
2021/03/31	18.3	118.59	20	118.28	117.50	-1.7	11,387	-0.01%
2021/03/30	73	118.64	102	118.76	118.50	-29	11,764	-0.25%	大賣/
2021/03/29	34	120.50	30	118.47	117.00	4	11,926	0.03%
2021/03/26	103	119.51	35	119.89	119.50	68	12,174	0.56%	大買/
2021/03/25	40.1	115.13	30.6	116.99	114.00	9.4	12,118	0.08%
2021/03/24	40.2	123.57	69	124.70	120.00	-28.8	12,075	-0.24%
2021/03/23	33	132.91	21	131.26	131.00	12	12,106	0.10%
2021/03/22	23.2	131.19	51	130.46	130.50	-27.8	12,209	-0.23%
2021/03/19	25	133.90	39.5	132.30	133.00	-14.5	12,296	-0.12%
2021/03/18	17.1	134.38	10	134.30	134.50	7.1	12,427	0.06%
2021/03/17	16	135.00	23	135.48	134.00	-7	12,481	-0.06%
2021/03/16	146.1	138.25	236.5	134.92	134.50	-90.5	12,505	-0.72%	大買/大賣/
2021/03/15	23	132.87	27	133.89	134.50	-4	12,413	-0.03%
2021/03/12	16.1	128.65	45	130.40	128.00	-29	12,305	-0.24%
2021/03/11	16.5	125.52	10.3	126.81	131.00	6.2	12,362	0.05%
2021/03/10	28.5	117.43	19	120.92	121.50	9.5	12,362	0.08%
2021/03/09	16	114.03	55	114.61	110.50	-39	12,470	-0.31%
2021/03/08	17.5	121.14	16.1	120.65	117.00	1.4	12,466	0.01%
2021/03/05	12	124.08	57.4	123.15	122.00	-45.4	12,619	-0.36%
2021/03/04	13.3	127.23	6.1	126.50	127.00	7.3	12,695	0.06%
2021/03/03	28.5	125.45	2.3	125.43	130.00	26.2	12,775	0.21%
2021/03/02	30	134.89	34.2	127.76	126.00	-4.2	12,890	-0.03%
2021/02/26	16.1	130.65	12	125.67	130.00	4.1	13,034	0.03%
2021/02/25	67.3	132.98	29	131.93	132.00	38.3	13,343	0.29%
2021/02/24	42.7	134.20	86.5	132.10	129.00	-43.8	13,326	-0.33%
2021/02/23	121	140.36	154.1	138.71	137.50	-33.1	13,344	-0.25%	大買/大賣/
2021/02/22	131.4	137.40	150	137.30	139.50	-18.6	13,052	-0.14%	大買/大賣/
2021/02/19	53.1	124.86	43.2	125.80	127.50	9.9	13,152	0.08%
2021/02/18	77.2	121.51	155.8	121.32	124.00	-78.7	13,244	-0.59%	大賣/
2021/02/17	172.5	116.56	84.3	116.79	117.50	88.2	13,484	0.65%	大買/
2021/02/05	35.1	107.01	83.8	106.44	107.00	-48.7	13,531	-0.36%
2021/02/04	96.1	105.10	67	105.02	104.00	29.1	13,967	0.21%
2021/02/03	112	104.17	67	103.96	104.00	45	14,127	0.32%	大買/
2021/02/02	83	100.65	142.2	100.63	100.00	-59.2	13,906	-0.43%	大賣/
2021/02/01	91.1	96.93	53.5	96.71	96.50	37.6	13,833	0.27%
2021/01/29	102	101.07	130	99.12	98.50	-28	13,785	-0.20%	大買/大賣/
2021/01/28	206.1	105.27	212.8	103.55	101.00	-6.7	13,657	-0.05%	大買/大賣/
2021/01/27	87	101.03	21	101.17	100.50	66	13,700	0.48%
2021/01/26	107.2	102.78	97	101.31	99.10	10.2	13,769	0.07%	大買/
2021/01/25	241	106.59	241	106.10	107.00	0	13,404	0.00%	大買/大賣/
2021/01/22	21.2	97.57	25	98.81	97.60	-3.8	12,966	-0.03%
2021/01/21	12	97.58	48.3	97.92	98.00	-36.3	12,896	-0.28%
2021/01/20	39.7	95.98	87.3	95.74	93.80	-47.5	12,789	-0.37%
2021/01/19	111.1	100.85	70.1	100.68	99.00	41	12,639	0.32%	大買/
2021/01/18	34	100.36	29	100.02	100.50	5	12,578	0.04%
2021/01/15	82	102.23	338.3	102.62	101.00	-256.3	12,515	-2.05%	大賣/鉅額交易
2021/01/14	138	99.73	98.1	100.58	102.50	39.9	12,336	0.32%	大買/
2021/01/13	115.1	99.81	120.1	100.03	100.00	-5	12,264	-0.04%	大買/大賣/
2021/01/12	58.4	92.37	25	92.78	93.20	33.3	12,028	0.28%
2021/01/11	43.2	96.32	43.6	95.25	95.60	-0.4	12,396	0.00%
2021/01/08	60.3	98.06	77.2	98.09	95.20	-16.9	12,534	-0.13%
2021/01/07	39.4	96.98	74.3	97.73	97.50	-35	12,342	-0.28%
2021/01/06	95	98.62	36	97.90	96.00	59	12,234	0.48%
2021/01/05	53.2	98.02	37.7	97.62	97.70	15.5	12,030	0.13%
2021/01/04	28.3	96.73	46.2	96.02	97.50	-17.9	11,917	-0.15%
2020/12/31	58.6	91.77	27	92.09	91.60	31.6	11,758	0.27%
2020/12/30	127	89.82	62.9	89.25	91.90	64.1	11,606	0.55%	大買/
2020/12/29	59	85.82	25.3	86.00	84.80	33.7	11,358	0.30%
2020/12/28	66.1	86.01	14.4	85.16	85.00	51.7	11,243	0.46%
2020/12/25	69.6	85.70	63.1	85.97	84.80	6.5	11,135	0.06%
2020/12/24	42	84.98	96.3	85.76	86.20	-54.3	10,948	-0.50%
2020/12/23	75	78.82	69	78.44	78.40	6	10,487	0.06%
2020/12/22	73.3	77.04	66	79.12	77.90	7.3	10,269	0.07%
2020/12/21	30	73.37	22	74.55	75.00	8	9,943	0.08%
2020/12/18	44	74.94	18	76.14	73.70	26	9,853	0.26%
2020/12/17	54	72.92	65	74.07	75.20	-11	9,668	-0.11%
2020/12/16	26.1	70.63	22.7	72.21	72.80	3.4	9,437	0.04%
2020/12/15	37.2	70.83	54	69.79	68.30	-16.8	9,266	-0.18%
2020/12/14	31.1	73.87	36.2	73.94	73.60	-5.2	9,095	-0.06%
2020/12/11	12	70.08	56.4	69.94	69.70	-44.4	8,808	-0.50%
2020/12/10	24	71.65	64	70.84	70.90	-40	8,667	-0.46%
2020/12/09	75	71.64	59.7	72.26	72.10	15.3	8,565	0.18%
2020/12/08	22	69.19	77.2	68.93	69.00	-55.2	8,371	-0.66%
2020/12/07	79.1	72.18	49.3	70.91	70.60	29.8	8,252	0.36%
2020/12/04	42.4	70.28	26	70.06	71.60	16.4	8,135	0.20%
2020/12/03	39.1	70.15	46.7	70.14	70.10	-7.6	8,054	-0.09%
2020/12/02	64.1	68.66	21	68.80	68.80	43.1	7,885	0.55%
2020/12/01	88	68.46	13.5	69.01	68.50	74.5	7,819	0.95%
2020/11/30	14	66.89	59.8	66.95	67.00	-45.8	7,659	-0.60%
2020/11/27	17	66.45	12.2	66.39	66.90	4.8	7,549	0.06%
2020/11/26	34.1	65.74	54.6	65.75	66.20	-20.5	7,437	-0.28%
2020/11/25	94	65.03	37	64.65	63.90	57	7,271	0.78%
2020/11/24	126	65.69	65.6	65.96	65.50	60.4	7,077	0.85%	大買/
2020/11/23	28	62.40	27.7	62.41	62.60	0.3	6,734	0.00%
2020/11/20	70	62.18	46.3	62.06	62.00	23.7	6,608	0.36%
2020/11/19	41.1	60.39	40	60.60	60.60	1.1	6,320	0.02%
2020/11/18	110.1	61.13	155.1	61.15	61.40	-45	6,176	-0.73%	大買/大賣/
2020/11/17	20.1	59.91	33.8	59.79	60.00	-13.7	5,780	-0.24%
2020/11/16	64	58.67	130.2	58.70	58.40	-66.2	5,492	-1.21%	大賣/
2020/11/13	103.3	55.64	122.4	55.36	56.10	-19.1	4,947	-0.39%	大買/大賣/
2020/11/12	134	56.68	121	56.68	57.00	13	4,661	0.28%	大買/大賣/
2020/11/11	103.6	52.39	175.6	52.65	53.30	-71.9	4,040	-1.78%	大買/大賣/
2020/11/10	24	50.26	42	49.80	49.75	-18	3,616	-0.50%
2020/11/09	51	49.94	64	49.94	49.35	-13	3,553	-0.37%
2020/11/06	116.2	50.17	92	50.26	50.00	24.2	3,499	0.69%	大買/
2020/11/05	50.3	49.66	50.1	50.07	50.80	0.2	3,391	0.01%
2020/11/04	139	50.35	156.8	50.45	49.90	-17.8	3,238	-0.55%	大買/大賣/
2020/11/03	13	47.25	18.4	48.18	48.60	-5.4	2,785	-0.19%
2020/11/02	1	44.30	30	44.41	44.20	-29	2,637	-1.10%
2020/10/30	11	44.39	24.3	44.49	44.15	-13.3	2,705	-0.49%
2020/10/29	7	43.70	0	0.00	44.35	7	2,751	0.25%
2020/10/28	17.1	46.15	12.1	45.86	45.25	5	2,780	0.18%
2020/10/27	43	46.72	6	46.58	46.70	37	2,770	1.34%
2020/10/26	45	46.64	1	46.85	46.50	44	2,772	1.59%
2020/10/23	98	46.79	21	46.60	46.85	77	2,750	2.80%
2020/10/22	55.5	46.95	34	46.91	46.45	21.5	2,721	0.79%
2020/10/21	73	49.56	87	49.24	48.20	-14	2,642	-0.53%
2020/10/20	90	49.53	61.1	49.50	49.20	29	2,518	1.15%
2020/10/19	108.1	49.28	92	49.14	49.50	16.1	2,366	0.68%	大買/
2020/10/16	80.1	45.16	45	46.24	47.00	35.1	1,867	1.88%
2020/10/15	15	43.25	1	42.90	42.75	14	1,653	0.85%
2020/10/14	4	43.20	4	43.54	43.50	0	1,670	0.00%
2020/10/13	0	0.00	16	42.24	42.30	-16	1,633	-0.98%
2020/10/12	5	41.91	0	0.00	41.55	5	1,642	0.30%
2020/10/08	17	43.49	6	43.18	42.55	11	1,652	0.67%
2020/10/07	0	0.00	38	43.10	43.10	-38	1,649	-2.30%
2020/10/06	7	42.61	12	42.68	42.35	-5	1,627	-0.31%
2020/10/05	1	41.25	2	41.48	41.40	-1	1,592	-0.06%
2020/09/30	10	41.08	20	40.90	41.80	-10	1,596	-0.63%
2020/09/29	49	41.30	28	41.25	41.25	21	1,554	1.35%
2020/09/28	0	0.00	1	37.70	37.80	-1	1,456	-0.07%
2020/09/25	14	37.71	10.7	38.63	37.40	3.3	1,474	0.23%
2020/09/24	14	39.25	3	38.85	38.70	11	1,477	0.74%
2020/09/23	10	40.25	0.3	40.35	40.20	9.7	1,496	0.65%
2020/09/22	4	40.99	12	40.90	41.00	-8	1,502	-0.53%
2020/09/21	2	41.90	0	0.00	41.90	2	1,507	0.13%
2020/09/17	2	42.78	0	0.00	42.55	2	1,535	0.13%
2020/09/16	11	42.40	0	0.00	42.00	11	1,565	0.70%
2020/09/15	0	0.00	1.3	42.76	42.65	-1.3	1,591	-0.08%
2020/09/14	14	42.02	7.7	42.30	42.60	6.3	1,598	0.39%
2020/09/11	23	40.62	3	40.50	40.30	20	1,604	1.25%
2020/09/09	0.1	41.45	0.7	41.45	41.45	-0.7	1,680	-0.04%
2020/09/08	22	42.34	16	42.06	41.85	6	1,745	0.34%
2020/09/07	4.3	42.46	2	42.70	42.25	2.3	1,767	0.13%
2020/09/04	2.3	42.21	6	42.20	42.20	-3.7	1,811	-0.20%
2020/09/03	33	43.43	0	0.00	43.00	33	1,874	1.76%
2020/09/02	3	41.60	1	41.45	41.80	2	1,891	0.11%
2020/09/01	0	0.00	8	41.75	41.60	-8	1,998	-0.40%
2020/08/31	0	0.00	2	41.60	41.75	-2	2,018	-0.10%
2020/08/28	0.2	42.15	0	0.00	42.15	0.2	2,041	0.01%
2020/08/27	5	42.45	0	0.00	42.25	5	2,070	0.24%
2020/08/26	4	42.36	3	42.52	42.45	1	2,090	0.05%
2020/08/25	3	42.45	11	42.30	42.25	-8	2,109	-0.38%
2020/08/24	13	42.38	18	42.38	42.25	-5	2,141	-0.23%
2020/08/21	6	42.94	1.2	43.09	42.70	4.8	2,166	0.22%
2020/08/20	7	43.31	34	44.20	42.60	-27	2,180	-1.24%
2020/08/19	33.5	46.33	3.4	46.27	46.40	30.1	2,197	1.37%
2020/08/18	57.1	46.99	2	47.00	46.85	55.1	2,228	2.47%
2020/08/17	181	46.94	4.3	47.71	48.00	176.7	2,258	7.82%	大買/鉅額交易
2020/08/05	47	34.66	15	34.64	34.55	32	2,244	1.43%
2020/08/04	19	34.73	2	34.60	34.35	17	2,282	0.74%
2020/08/03	0	0.00	1	35.05	34.85	-1	2,350	-0.04%
2020/07/31	22	34.63	3	35.00	34.70	19	2,658	0.71%
2020/07/30	13	34.60	2.7	34.41	34.45	10.3	3,078	0.34%
2020/07/29	3	34.42	16	34.26	34.20	-13	3,170	-0.41%
2020/07/28	16	35.04	17	34.72	34.10	-1	3,170	-0.03%
2020/07/27	9	35.77	17	35.49	35.35	-8	3,244	-0.25%
2020/07/24	14	35.38	19	35.71	35.70	-5	3,193	-0.16%
2020/07/23	17	35.10	1.2	34.89	35.25	15.8	3,158	0.50%
2020/07/22	2	34.08	27	34.20	34.20	-25	3,161	-0.79%
2020/07/21	45	34.23	11	34.12	33.85	34	3,201	1.06%
2020/07/20	4	32.50	0	0.00	32.65	4	3,199	0.13%
2020/07/16	16	33.47	10	33.20	33.15	6	3,262	0.18%
2020/07/14	1	33.70	6	33.55	33.55	-5	3,318	-0.15%
2020/07/13	1.4	33.62	4	33.75	33.65	-2.7	3,356	-0.08%
2020/07/10	5	34.17	2	33.78	33.65	3	3,500	0.09%
2020/07/09	1	35.10	4	34.85	34.90	-3	3,520	-0.09%
2020/07/08	17	34.98	2	34.95	35.00	15	3,577	0.42%
2020/07/07	5	35.47	5	34.84	34.80	0	3,663	0.00%
2020/07/06	3	35.10	0	0.00	35.10	3	3,851	0.08%
2020/07/03	5	34.73	4	34.60	34.50	1	4,021	0.02%
2020/07/02	2	34.68	0	0.00	34.65	2	4,077	0.05%
2020/07/01	5	34.73	13	34.60	34.55	-8	4,086	-0.20%
2020/06/30	13	34.37	0	0.00	34.40	13	4,086	0.32%
2020/06/29	2	34.65	1	34.70	34.70	1	4,098	0.02%
2020/06/24	4	35.30	0	0.00	35.15	4	4,099	0.10%
2020/06/23	7	35.36	0	0.00	35.20	7	4,168	0.17%
2020/06/22	14	35.74	18	35.70	35.50	-4	4,199	-0.10%
2020/06/19	20	36.38	9.9	36.94	36.20	10.1	4,242	0.24%
2020/06/18	2	36.50	11	36.42	36.60	-9	4,242	-0.21%
2020/06/17	11	36.18	21.1	36.36	36.15	-10.1	4,260	-0.24%
2020/06/16	2	36.15	5	35.97	36.35	-3	4,302	-0.07%
2020/06/15	1	35.80	1	35.80	35.50	0	4,366	0.00%
2020/06/12	6	35.14	9	35.09	35.85	-3	4,379	-0.07%
2020/06/11	24	36.15	2	36.58	36.10	22	4,395	0.50%
2020/06/10	2	37.30	10	37.30	37.30	-8	4,452	-0.18%
2020/06/09	15	37.31	10	37.42	37.20	5	4,513	0.11%
2020/06/08	2	38.23	6	37.92	37.90	-4	4,552	-0.09%
2020/06/05	21	38.40	13	38.30	38.15	8	4,554	0.18%
2020/06/04	10	38.58	20	38.60	38.70	-10	4,538	-0.22%
2020/06/03	19	38.17	27	38.14	37.95	-8	4,507	-0.18%
2020/06/02	21	38.04	8	37.98	37.80	13	4,491	0.29%
2020/06/01	15	38.25	10	38.27	38.40	5	4,457	0.11%
2020/05/29	23	37.45	29	37.29	37.40	-6	4,403	-0.14%
2020/05/28	17	37.62	6	37.63	37.90	11	4,407	0.25%
2020/05/27	5	37.02	9	36.94	36.75	-4	4,323	-0.09%
2020/05/26	8	36.96	5	36.88	36.65	3	4,355	0.07%
2020/05/25	4	35.51	18	35.58	36.50	-14	4,385	-0.32%
2020/05/22	6	36.90	24	36.33	36.25	-18	4,398	-0.41%
2020/05/21	28	37.43	14	37.19	37.25	14	4,407	0.32%
2020/05/20	8	37.14	5	37.35	37.10	3	4,467	0.07%
2020/05/19	9	36.39	10	36.75	36.75	-1	4,448	-0.02%
2020/05/18	4	36.45	24	35.98	35.70	-20	4,457	-0.45%
2020/05/15	9	37.17	21	36.37	36.50	-12	4,478	-0.27%
2020/05/14	10	37.74	43	37.23	36.20	-33	4,452	-0.74%
2020/05/13	15	38.06	3	38.37	37.90	12	4,433	0.27%
2020/05/12	9	38.22	0	0.00	38.40	9	4,428	0.20%
2020/05/11	22	38.20	9	38.67	38.35	13	4,449	0.29%
2020/05/08	26	37.98	14	38.14	37.55	12	4,441	0.27%
2020/05/07	148	39.34	66.1	39.89	39.20	81.9	4,380	1.87%	大買/
2020/05/06	51	37.15	121	37.64	38.15	-70	4,085	-1.71%	大賣/
2020/05/05	10	34.64	8	34.66	34.70	2	3,688	0.05%
2020/05/04	8	33.68	1	33.75	33.70	7	3,668	0.19%
2020/04/30	27	34.86	10	34.76	34.40	17	3,742	0.45%
2020/04/29	1	34.15	6	34.20	34.15	-5	3,684	-0.14%
2020/04/28	12	34.71	8	34.66	34.30	4	3,696	0.11%
2020/04/27	3	34.22	24	34.56	34.45	-21	3,720	-0.56%
2020/04/24	13.8	33.88	3	33.93	33.80	10.8	3,691	0.29%
2020/04/23	15	33.60	5	33.30	33.45	10	3,703	0.27%
2020/04/22	28	32.85	7	32.81	33.20	21	3,718	0.56%
2020/04/21	5	33.42	32	32.85	32.35	-27	3,749	-0.72%
2020/04/20	5	34.05	1	34.30	33.90	4	3,767	0.11%
2020/04/17	5	34.26	15	34.51	33.75	-10	3,778	-0.26%
2020/04/16	7	34.05	6	34.14	34.30	1	3,760	0.03%
2020/04/15	42	34.84	21	35.10	34.20	21	3,757	0.56%
2020/04/14	8	33.31	13	33.36	33.55	-5	3,688	-0.14%
2020/04/13	14	33.14	6	32.93	32.65	8	3,813	0.21%
2020/04/10	22	34.67	9	34.55	34.40	13	3,879	0.34%
2020/04/09	84	35.87	22.1	35.77	33.95	61.9	4,140	1.50%
2020/04/08	37.1	33.87	45	34.45	35.40	-7.9	4,011	-0.20%
2020/04/07	15	31.54	21	31.85	32.20	-6	4,092	-0.15%
2020/04/06	6	30.06	4	30.11	30.10	2	4,345	0.05%
2020/04/01	1	29.65	6	29.88	29.85	-5	4,372	-0.11%
2020/03/31	5.8	29.97	17	29.86	29.70	-11.2	4,475	-0.25%
2020/03/30	2	29.85	2	29.05	29.60	0	4,518	0.00%
2020/03/27	42	30.50	9	30.57	29.65	33	4,612	0.72%
2020/03/26	2	28.25	3	28.97	29.50	-1	4,598	-0.02%
2020/03/25	3	27.55	1	28.05	28.35	2	4,624	0.04%
2020/03/24	4	26.16	4	25.93	25.80	0	4,572	0.00%
2020/03/23	5	24.87	13	24.69	24.75	-8	4,545	-0.18%
2020/03/20	5	26.94	19	27.04	27.00	-14	4,520	-0.31%
2020/03/19	4	25.93	1	25.70	25.25	3	4,478	0.07%
2020/03/18	5	28.44	4	29.00	28.05	1	4,419	0.02%
2020/03/17	12	28.91	6	28.93	28.60	6	4,403	0.14%
2020/03/16	14	30.18	20	29.72	29.50	-6	4,367	-0.14%
2020/03/13	15	28.51	310	28.61	28.70	-295	4,289	-6.88%	大賣/鉅額交易
2020/03/12	8	33.62	71	32.73	31.65	-63	4,241	-1.49%
2020/03/11	2	36.45	1	36.30	35.10	1	4,204	0.02%
2020/03/10	2	35.00	3	35.97	36.15	-1	4,195	-0.02%
2020/03/09	5	36.65	5	35.98	35.75	0	4,197	0.00%
2020/03/06	1	38.05	6	38.00	38.00	-5	4,227	-0.12%
2020/03/05	3	38.63	5	38.60	38.65	-2	4,232	-0.05%
2020/03/03	4	38.29	3	38.93	38.70	1	4,237	0.02%
2020/03/02	2.1	37.43	0	0.00	38.05	2.1	4,219	0.05%
2020/02/27	6	39.14	21	37.95	37.80	-15	4,210	-0.36%
2020/02/26	8	39.91	0	0.00	39.65	8	4,164	0.19%
2020/02/25	4	39.90	0	0.00	40.60	4	4,108	0.10%
2020/02/21	1	41.70	21	41.53	41.20	-20	4,045	-0.49%
2020/02/20	3	40.83	22	40.66	40.55	-19	3,968	-0.48%
2020/02/19	4	40.60	6	40.81	40.90	-2	3,956	-0.05%
2020/02/18	30	41.20	10	40.65	40.45	20	3,928	0.51%
2020/02/14	0	0.00	20	40.45	40.60	-20	4,036	-0.50%
2020/02/13	0	0.00	2	41.25	40.15	-2	4,028	-0.05%
2020/02/12	24	41.21	2	41.03	41.10	22	4,030	0.55%
2020/02/11	5	40.64	7	40.56	40.30	-2	3,986	-0.05%
2020/02/10	1	38.50	0.1	39.25	39.25	0.9	3,950	0.02%
2020/02/07	0	0.00	9	39.80	39.55	-9	4,026	-0.22%
2020/02/06	1	40.60	2	40.18	40.10	-1	4,272	-0.02%
2020/02/05	9	39.83	14	39.79	39.55	-5	4,410	-0.11%
2020/02/04	18	37.69	1	39.30	39.95	17	4,497	0.38%
2020/02/03	2	35.58	0	0.00	36.35	2	4,528	0.04%
2020/01/31	3	38.28	3	38.02	38.15	0	4,551	0.00%
2020/01/30	75	39.42	2	39.00	38.95	73	4,553	1.60%
2020/01/20	60	43.41	6	43.48	43.25	54	4,499	1.20%
2020/01/17	4	43.78	2	44.15	43.65	2	4,489	0.04%
2020/01/16	3	43.65	2	43.85	43.30	1	4,441	0.02%
2020/01/15	6	43.52	8	43.24	43.15	-2	4,406	-0.05%
2020/01/14	3	43.30	4.3	43.47	43.50	-1.3	4,341	-0.03%
2020/01/13	2	42.80	0	0.00	42.40	2	4,296	0.05%
2020/01/10	8	42.54	5	43.03	42.80	3	4,272	0.07%
2020/01/09	14	42.74	6	42.65	42.95	8	4,251	0.19%
2020/01/08	5	42.11	9	42.82	42.25	-4	4,228	-0.09%
2020/01/07	40	43.89	20	42.93	43.00	20	4,175	0.48%
2020/01/06	20	46.34	27.2	46.38	46.10	-7.2	4,113	-0.17%
2020/01/03	50.7	46.58	142	46.72	45.95	-91.3	4,087	-2.23%	大賣/
2020/01/02	27	44.87	61	45.11	45.15	-34	3,791	-0.90%
2019/12/31	97	45.86	273	45.44	45.20	-176	3,800	-4.63%	大賣/鉅額交易
2019/12/30	157	44.77	44	44.73	45.25	113	3,615	3.13%	大買/鉅額交易
2019/12/27	11	42.32	34	42.32	42.30	-23	3,350	-0.69%
2019/12/26	83	42.80	9	42.57	41.95	74	3,385	2.19%
2019/12/25	16	42.59	3	42.57	42.40	13	3,429	0.38%
2019/12/24	225	42.34	4	42.49	42.30	221	3,477	6.35%	大買/鉅額交易
2019/12/23	25	41.89	12	41.63	41.60	13	3,489	0.37%
2019/12/20	3	41.35	1	41.35	41.30	2	3,475	0.06%
2019/12/19	24	40.26	1	40.45	40.15	23	3,504	0.66%
2019/12/18	1	40.30	0	0.00	40.30	1	3,671	0.03%
2019/12/17	0	0.00	0	40.45	40.45	0	3,729	0.00%
2019/12/16	2	40.53	2	40.75	40.65	0	3,817	0.00%
2019/12/13	1	40.45	7	40.54	40.25	-6	4,185	-0.14%
2019/12/12	4	41.19	4.1	41.14	40.70	-0.1	4,745	0.00%
2019/12/11	8	41.37	1	41.35	41.15	7	4,771	0.15%
2019/12/10	10	41.21	8	41.25	41.10	2	4,792	0.04%
2019/12/09	37	41.43	7.2	41.44	41.35	29.8	4,807	0.62%
2019/12/06	1	41.20	6	41.08	41.00	-5	4,856	-0.10%
2019/12/05	7	41.02	2	40.75	40.70	5	4,901	0.10%
2019/12/04	15	40.62	13.4	40.74	40.60	1.6	4,921	0.03%
2019/12/03	42	40.23	42	40.32	40.35	0	4,939	0.00%
2019/12/02	6	39.93	8	39.56	39.35	-2	4,971	-0.04%
2019/11/29	0	0.00	9	40.27	40.20	-9	5,107	-0.18%
2019/11/28	0.2	40.60	1	40.85	40.85	-0.8	5,234	-0.02%
2019/11/27	6	40.53	4	40.74	40.85	2	5,261	0.04%
2019/11/26	1	40.55	0	0.00	40.45	1	5,232	0.02%
2019/11/25	0	0.00	4	40.25	40.05	-4	5,212	-0.08%
2019/11/22	0	0.00	2	40.05	39.90	-2	5,206	-0.04%
2019/11/21	23	39.81	1	39.85	39.90	22	5,209	0.42%
2019/11/20	6	40.00	1	40.10	40.00	5	5,208	0.10%
2019/11/19	3	40.17	3	40.25	40.10	0	5,205	0.00%
2019/11/18	2	40.10	4	40.00	40.00	-2	5,211	-0.04%
2019/11/15	2	39.95	3	40.00	39.85	-1	5,212	-0.02%
2019/11/14	61	40.34	27	40.50	40.10	34	5,204	0.65%
2019/11/13	73	41.04	21	41.40	40.25	52	5,175	1.00%
2019/11/12	4	38.88	3	39.08	39.25	1	5,048	0.02%
2019/11/11	6	38.51	1	39.30	38.15	5	5,037	0.10%
2019/11/08	2	39.98	10	39.96	39.80	-8	5,005	-0.16%
2019/11/07	26.2	39.87	6	39.89	39.80	20.2	5,002	0.40%
2019/11/06	21	40.06	5	40.48	40.10	16	4,999	0.32%
2019/11/05	44	42.34	24	39.67	39.40	20	4,923	0.41%
2019/11/04	6	42.61	18	43.18	43.65	-12	4,658	-0.26%
2019/11/01	5	41.55	5	42.24	43.50	0	4,567	0.00%
2019/10/31	5	41.49	0	0.00	42.70	5	4,403	0.11%
2019/10/30	2	41.75	0	0.00	42.65	2	4,271	0.05%
2019/10/29	1	41.50	6	41.92	42.50	-5	4,199	-0.12%
2019/10/25	0	0.00	39	41.84	41.90	-39	4,155	-0.94%
2019/10/24	5.7	41.69	32.3	41.62	41.65	-26.6	4,140	-0.64%
2019/10/23	0.1	41.15	1	41.30	41.10	-0.9	4,119	-0.02%
2019/10/22	2	41.10	1	41.30	41.15	1	4,118	0.02%
2019/10/18	0	0.00	1	41.05	40.85	-1	4,103	-0.02%
2019/10/17	1	40.80	0	0.00	41.10	1	4,102	0.02%
2019/10/16	2	40.95	2.3	40.88	40.85	-0.3	4,097	-0.01%
2019/10/15	12.1	41.77	51	41.56	41.25	-38.9	4,088	-0.95%
2019/10/14	62	42.08	23.8	42.22	41.00	38.2	4,061	0.94%
2019/10/09	16	41.12	45	42.33	42.20	-29	3,952	-0.73%
2019/10/08	19	42.89	4	43.70	42.50	15	3,851	0.39%
2019/10/07	39	43.61	16	43.71	43.70	23	3,832	0.60%
2019/10/04	53	43.39	13.5	43.87	44.00	39.5	3,752	1.05%
2019/10/03	1	42.65	11	43.30	43.85	-10	3,681	-0.27%
2019/10/02	23	43.41	8	43.77	43.15	15	3,642	0.41%
2019/10/01	48.1	43.97	53.3	44.13	44.20	-5.3	3,580	-0.15%
2019/09/27	22	42.83	81	42.95	43.30	-59	3,443	-1.71%
2019/09/26	50	41.38	96	41.64	42.60	-46	3,334	-1.38%
2019/09/25	24	39.59	52	40.08	40.50	-28	3,213	-0.87%
2019/09/24	53	39.20	52	39.61	40.05	1	3,184	0.03%
2019/09/23	82	40.71	10	41.40	38.20	72	3,078	2.34%
2019/09/20	31	41.56	1	41.40	41.30	30	2,911	1.03%
2019/09/19	48	41.94	48	42.16	41.75	0	2,843	0.00%
2019/09/18	98	42.26	95	43.42	43.00	3	2,751	0.11%
2019/09/17	179	44.49	160	45.21	41.80	19	2,375	0.80%	大買/大賣/
2019/09/16	0	0.00	2	41.63	41.30	-2	1,806	-0.11%
2019/09/12	0	0.00	3	41.42	41.50	-3	1,786	-0.17%
2019/09/11	1	41.20	15	41.21	41.15	-14	1,758	-0.80%
2019/09/10	7	41.29	8	41.29	41.10	-1	1,740	-0.06%
2019/09/09	13	42.28	10	42.44	42.45	3	1,667	0.18%
2019/09/06	1	41.45	0	0.00	41.10	1	1,595	0.06%
2019/09/05	12	41.25	4	41.28	41.00	8	1,552	0.52%
2019/09/04	9	40.19	14	40.79	41.00	-5	1,506	-0.33%
2019/09/03	13	39.81	18	39.90	40.45	-5	1,413	-0.35%
2019/09/02	8	38.76	10	38.33	39.25	-2	1,259	-0.16%
2019/08/30	0	0.00	1.1	35.25	35.70	-1.1	1,131	-0.10%
2019/08/28	1	34.50	0	0.00	34.10	1	1,091	0.09%
2019/08/27	0	0.00	1.2	34.41	34.00	-1.2	1,094	-0.11%
2019/08/26	1	34.30	0	0.00	34.05	1	1,098	0.09%
2019/08/23	1	34.90	2	35.05	35.10	-1	1,098	-0.09%
2019/08/22	3	35.33	6	35.29	35.15	-3	1,100	-0.27%
2019/08/21	3	35.40	3	35.25	35.60	0	1,095	0.00%
2019/08/20	1	34.80	6	34.87	34.75	-5	1,086	-0.46%
2019/08/19	2	34.25	0	0.00	34.50	2	1,079	0.19%
2019/08/16	0	0.00	2	34.00	34.00	-2	1,087	-0.18%
2019/08/15	4	33.96	5	34.11	34.10	-1	1,087	-0.09%
2019/08/14	5	35.10	1	35.45	35.00	4	1,087	0.37%
2019/08/13	1	34.65	1	34.65	34.95	0	1,084	0.00%
2019/08/12	6	35.11	10	35.27	35.55	-4	1,088	-0.37%
2019/08/08	9	34.81	5	35.18	35.25	4	1,086	0.37%
2019/08/07	12	35.35	3	35.27	33.70	9	1,078	0.83%
2019/08/06	4	35.29	10	35.28	35.85	-6	1,071	-0.56%
2019/08/05	5	36.90	9	37.48	36.45	-4	1,069	-0.37%
2019/08/02	1	40.50	1	40.45	40.45	0	1,025	0.00%
2019/08/01	1	42.10	0	0.00	41.90	1	1,038	0.10%
2019/07/31	5	42.00	8	42.40	42.00	-3	1,047	-0.29%
2019/07/30	2	42.70	2	42.30	42.40	0	1,071	0.00%
2019/07/24	0	0.00	3	42.25	42.25	-3	1,097	-0.27%
2019/07/22	4	41.11	0	0.00	41.30	4	1,191	0.34%
2019/07/19	4	41.26	3	41.40	41.40	1	1,202	0.08%
2019/07/18	3	41.55	4	42.25	41.55	-1	1,203	-0.08%
2019/07/17	2	42.53	1	42.30	42.05	1	1,211	0.08%
2019/07/16	0	0.00	1	43.10	42.85	-1	1,233	-0.08%
2019/07/15	7	43.52	0	0.00	43.00	7	1,259	0.56%
2019/07/12	3	43.17	2	43.23	43.45	1	1,310	0.08%
2019/07/11	12	45.82	8	45.83	45.80	4	1,372	0.29%
2019/07/10	1	45.40	6	45.65	45.40	-5	1,621	-0.31%
2019/07/09	5	46.02	11	45.63	45.00	-6	1,657	-0.36%
2019/07/08	13	46.78	15	46.38	46.10	-2	1,663	-0.12%
2019/07/05	2	45.85	6	45.92	46.10	-4	1,697	-0.24%
2019/07/04	2	45.65	3	45.62	45.50	-1	1,710	-0.06%
2019/07/02	0	0.00	4	44.83	44.75	-4	1,811	-0.22%
2019/07/01	0	0.00	6	44.05	44.45	-6	1,839	-0.33%
2019/06/28	0	0.00	2	43.05	43.05	-2	1,838	-0.11%
2019/06/27	1	42.95	2	43.20	43.20	-1	1,869	-0.05%
2019/06/26	1	42.40	0	0.00	42.45	1	1,881	0.05%
2019/06/21	0	0.00	4	43.10	42.90	-4	2,048	-0.20%
2019/06/20	15	43.47	4	43.38	43.30	11	2,059	0.53%
2019/06/19	1	42.60	1	42.35	42.55	0	2,101	0.00%
2019/06/18	5	42.27	2	42.28	42.10	3	2,124	0.14%
2019/06/17	6	42.63	3	42.55	42.75	3	2,138	0.14%
2019/06/14	3	42.00	1	41.85	41.95	2	2,160	0.09%
2019/06/13	4	41.60	2	41.75	41.80	2	2,190	0.09%
2019/06/12	6	41.67	0	0.00	41.60	6	2,293	0.26%
2019/06/11	6	41.01	2	41.08	41.20	4	2,469	0.16%
2019/06/10	0	0.00	1	40.60	40.55	-1	2,503	-0.04%
2019/06/06	3	40.28	0	0.00	40.10	3	2,534	0.12%
2019/06/05	8	41.99	7	41.65	41.05	1	2,568	0.04%
2019/06/04	4	41.90	4	41.84	41.60	0	2,614	0.00%
2019/06/03	0	0.00	5	41.53	41.60	-5	2,665	-0.19%
2019/05/31	5	41.42	1	41.70	41.65	4	2,704	0.15%
2019/05/30	1	40.80	2	40.88	41.20	-1	2,771	-0.04%
2019/05/29	2	40.05	1	40.40	40.50	1	2,910	0.03%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/27	1	40.15	0	0.00	40.10	1	3,176	0.03%
2019/05/23	3	40.40	0	0.00	40.40	3	3,597	0.08%
2019/05/22	0	0.00	8	41.67	41.55	-8	3,668	-0.22%
2019/05/21	2	40.80	2	41.35	41.55	0	3,707	0.00%
2019/05/20	1	40.90	2	40.90	40.75	-1	3,804	-0.03%
2019/05/17	2	41.55	0	0.00	40.70	2	3,892	0.05%
2019/05/16	5	41.95	5	41.40	41.30	0	3,995	0.00%
2019/05/15	8	42.04	3	41.88	42.10	5	4,266	0.12%
2019/05/14	3	39.35	6	40.58	41.30	-3	4,501	-0.07%
2019/05/13	9	41.46	1	41.20	40.90	8	4,602	0.17%
2019/05/10	6	43.88	0	0.00	42.80	6	4,644	0.13%
2019/05/09	2	44.38	0	0.00	44.15	2	4,634	0.04%
2019/05/08	1	45.50	0	0.00	45.35	1	4,673	0.02%
2019/05/07	5	46.10	7	45.86	45.90	-2	4,747	-0.04%
2019/05/06	3	44.95	1	44.70	44.75	2	4,751	0.04%
2019/05/03	1	46.35	0	0.00	46.25	1	4,785	0.02%
2019/05/02	3	46.32	2	46.30	46.25	1	4,832	0.02%
2019/04/30	1	45.30	6	45.83	46.15	-5	4,891	-0.10%
2019/04/29	2	46.03	11	46.57	45.75	-9	4,919	-0.18%
2019/04/26	5	47.79	7	47.96	47.25	-2	4,961	-0.04%
2019/04/25	3	46.82	8	46.86	46.90	-5	4,968	-0.10%
2019/04/24	13	47.17	4	47.26	47.20	9	5,036	0.18%
2019/04/23	9	47.22	5	47.30	47.25	4	5,111	0.08%
2019/04/22	2	48.48	5.2	48.55	47.80	-3.2	5,340	-0.06%
2019/04/19	4	47.85	4	48.08	48.40	0	5,387	0.00%
2019/04/18	7	48.99	12	49.11	47.60	-5	5,707	-0.09%
2019/04/17	30	49.94	42	49.74	49.35	-12	5,719	-0.21%
2019/04/16	114	49.61	103	49.58	49.75	11	5,718	0.19%	大買/大賣/
2019/04/15	7	47.38	13	47.39	47.85	-6	5,594	-0.11%
2019/04/12	4	46.68	8	47.05	46.70	-4	5,672	-0.07%
2019/04/11	22	47.76	20	47.85	47.10	2	5,768	0.03%
2019/04/10	15	47.15	1	47.10	47.50	14	5,923	0.24%
2019/04/09	12	47.72	19	47.60	47.60	-7	6,081	-0.12%
2019/04/08	3	46.68	89	46.59	46.70	-86	6,436	-1.34%
2019/04/03	3	45.87	5	45.84	46.10	-2	6,629	-0.03%
2019/04/02	0	0.00	11	45.27	45.30	-11	6,827	-0.16%
2019/04/01	9	45.49	10	45.69	45.00	-1	7,167	-0.01%
2019/03/29	14	46.03	6	45.86	45.65	8	7,536	0.11%
2019/03/28	2	45.73	7	45.69	45.50	-5	7,721	-0.06%
2019/03/27	99	45.85	8	45.86	45.80	91	7,865	1.16%
2019/03/26	8	47.10	16	46.94	46.50	-8	7,873	-0.10%
2019/03/25	2	47.75	8	47.59	47.65	-6	8,009	-0.07%
2019/03/22	23	49.02	21	48.94	48.80	2	8,062	0.02%
2019/03/21	16	47.84	18	47.95	48.15	-2	8,105	-0.02%
2019/03/20	7	47.31	2	47.25	47.30	5	8,230	0.06%
2019/03/19	7	47.38	1	47.30	47.25	6	8,377	0.07%
2019/03/18	13	48.36	11	48.24	47.95	2	8,491	0.02%
2019/03/15	21	48.14	32	48.39	48.10	-11	8,770	-0.13%
2019/03/14	33	47.58	52	46.51	46.60	-19	9,044	-0.21%
2019/03/12	4	50.58	4	49.93	49.85	0	9,301	0.00%
2019/03/11	2	50.50	2	50.30	50.20	0	9,448	0.00%
2019/03/08	8	49.94	3	49.93	50.40	5	9,612	0.05%
2019/03/07	11	50.13	6	50.03	50.30	5	9,642	0.05%
2019/03/06	13	50.89	11	50.77	50.80	2	9,679	0.02%
2019/03/05	12	50.52	9	50.51	50.10	3	9,708	0.03%
2019/03/04	11.3	49.66	9	49.86	51.10	2.3	9,704	0.02%
2019/02/27	17	49.11	22	49.16	49.05	-5	9,658	-0.05%
2019/02/26	13	52.25	8	51.65	51.40	5	9,577	0.05%
2019/02/25	34	51.95	23.2	51.92	51.90	10.8	9,563	0.11%
2019/02/22	90.1	51.36	68	51.74	51.60	22.1	9,450	0.23%
2019/02/21	5	48.02	23	48.26	48.50	-18	9,149	-0.20%
2019/02/20	15.2	48.27	12	48.00	48.00	3.2	9,258	0.03%
2019/02/18	14.2	48.39	18	48.19	47.60	-3.8	9,242	-0.04%
2019/02/15	20	46.87	35	46.75	47.05	-15	9,163	-0.16%
2019/02/14	6	46.52	21	46.84	46.35	-15	9,095	-0.16%
2019/02/13	60	47.35	77	47.21	47.40	-17	9,023	-0.19%
2019/02/12	53	45.11	57	45.16	46.00	-4	8,777	-0.05%
2019/02/11	17	43.16	13	42.95	43.10	4	8,609	0.05%
2019/01/30	4	41.60	6	41.51	41.80	-2	8,577	-0.02%
2019/01/29	2	40.95	2	41.08	41.35	0	8,614	0.00%
2019/01/28	3	41.32	9	41.28	41.10	-6	8,652	-0.07%
2019/01/25	11.5	40.99	32	40.56	40.85	-20.5	8,874	-0.23%
2019/01/24	12	40.49	17	40.33	40.10	-5	9,167	-0.05%
2019/01/23	11	40.25	4	39.80	40.35	7	9,254	0.08%
2019/01/22	6	40.25	3	39.68	39.70	3	9,268	0.03%
2019/01/21	5	41.03	2	41.13	40.60	3	9,292	0.03%
2019/01/18	2	40.68	35	40.71	40.70	-33	9,306	-0.35%
2019/01/17	7	40.99	31	40.71	40.55	-24	9,334	-0.26%
2019/01/16	16	40.98	4	41.21	40.90	12	9,313	0.13%
2019/01/15	39	42.14	22	42.05	41.75	17	9,273	0.18%
2019/01/14	5	41.89	38	41.80	41.75	-33	9,265	-0.36%
2019/01/11	53	41.77	83	41.71	41.50	-30	9,264	-0.32%
2019/01/10	8	40.60	45	40.40	40.30	-37	9,125	-0.41%
2019/01/09	96	41.24	67	41.66	40.50	29	9,288	0.31%
2019/01/08	12	40.18	17	39.87	40.30	-5	8,992	-0.06%
2019/01/07	13	39.68	26	40.22	39.65	-13	8,947	-0.15%
2019/01/04	35	38.14	10	38.30	39.00	25	8,914	0.28%
2019/01/03	94	39.69	18	39.71	38.75	76	8,765	0.87%
2019/01/02	31	40.13	47	40.43	40.00	-16	8,676	-0.18%
2018/12/28	63	39.88	62	39.89	40.10	1	8,611	0.01%
2018/12/27	44	38.77	69	38.80	38.95	-25	8,451	-0.30%
2018/12/26	105	40.65	109	39.83	37.40	-4	8,289	-0.05%	大買/大賣/
2018/12/25	104	39.70	30	39.51	39.60	74	7,869	0.94%	大買/
2018/12/24	26	39.35	39	39.57	39.75	-13	7,694	-0.17%
2018/12/22	56	39.60	76	39.91	39.05	-20	7,492	-0.27%
2018/12/21	71	38.57	81	37.80	40.15	-10	7,198	-0.14%
2018/12/20	83	36.11	44	36.24	36.50	39	6,832	0.57%
2018/12/19	43	35.98	115	36.02	35.80	-72	6,640	-1.08%	大賣/
2018/12/18	37	35.00	17	35.16	35.20	20	6,495	0.31%
2018/12/17	118	35.63	73	35.81	35.35	45	6,442	0.70%	大買/
2018/12/14	22	33.89	17	33.84	34.10	5	6,267	0.08%
2018/12/13	15	34.72	13	34.69	34.50	2	6,221	0.03%
2018/12/12	33	35.76	21	35.79	35.50	12	6,141	0.20%
2018/12/11	31	35.09	18	34.98	34.90	13	6,015	0.22%
2018/12/10	4	32.84	8	33.08	33.90	-4	5,929	-0.07%
2018/12/07	16	35.97	15	35.86	35.75	1	5,814	0.02%
2018/12/06	91	35.50	69	35.51	34.50	22	5,528	0.40%
2018/12/05	67	36.09	43.4	35.55	37.80	23.6	5,190	0.46%
2018/12/04	7	34.52	16	34.80	34.50	-9	4,788	-0.19%
2018/12/03	46	34.32	36	34.09	34.45	10	4,666	0.21%
2018/11/30	6	31.19	13	31.15	31.35	-7	4,492	-0.16%
2018/11/29	6	31.23	1	31.40	30.55	5	4,432	0.11%
2018/11/28	1	30.45	21	30.54	30.65	-20	4,373	-0.46%
2018/11/27	15	29.22	0	0.00	30.00	15	4,337	0.35%
2018/11/26	0	0.00	31	29.05	29.20	-31	4,311	-0.72%
2018/11/23	1	28.35	8	28.60	28.50	-7	4,307	-0.16%
2018/11/22	6	30.73	18	30.25	29.70	-12	4,280	-0.28%
2018/11/21	1	30.65	97	30.50	30.85	-96	4,247	-2.26%
2018/11/20	21	30.86	4	31.18	30.55	17	4,270	0.40%
2018/11/19	191	31.07	73	31.24	31.40	118	4,240	2.78%	大買/鉅額交易
2018/11/16	40	30.08	19	30.28	29.55	21	4,139	0.51%
2018/11/15	3	28.65	3	29.05	29.10	0	4,063	0.00%
2018/11/14	1	29.15	38	28.86	28.55	-37	4,057	-0.91%
2018/11/13	0	0.00	1	27.30	28.80	-1	4,070	-0.02%
2018/11/12	3	28.50	1	28.70	28.75	2	4,105	0.05%
2018/11/09	4	29.68	4	29.40	29.60	0	4,161	0.00%
2018/11/08	25	29.70	40	29.69	29.35	-15	4,235	-0.35%
2018/11/07	8	28.98	24	28.47	29.20	-16	4,211	-0.38%
2018/11/06	6	28.61	32	28.14	28.00	-26	4,192	-0.62%
2018/11/05	8	30.24	9	30.13	30.20	-1	4,137	-0.02%
2018/11/02	170	31.56	126	31.53	30.30	44	4,132	1.06%	大買/大賣/
2018/11/01	96	30.19	39	30.30	30.25	57	3,918	1.45%
2018/10/31	8	28.42	1	27.95	28.70	7	3,601	0.19%
2018/10/30	14	26.52	28	26.82	26.10	-14	3,524	-0.40%
2018/10/29	10	28.14	7	27.86	27.75	3	3,573	0.08%
2018/10/26	7	28.83	8	28.89	28.35	-1	3,631	-0.03%
2018/10/25	3	28.88	2	28.65	28.45	1	3,627	0.03%
2018/10/24	6	32.02	3	32.17	31.05	3	3,696	0.08%
2018/10/23	18	33.00	8	33.38	32.50	10	3,791	0.26%
2018/10/22	7	33.39	0	0.00	33.90	7	3,923	0.18%
2018/10/19	9	33.21	6	33.41	33.35	3	3,957	0.08%
2018/10/18	2	36.60	2	37.20	35.85	0	4,004	0.00%
2018/10/17	32	40.16	30	39.92	37.60	2	4,006	0.05%
2018/10/16	3	36.50	6	38.53	39.50	-3	3,914	-0.08%
2018/10/15	7	36.20	5	36.40	35.95	2	4,003	0.05%
2018/10/12	14	35.81	17	36.41	36.45	-3	4,097	-0.07%
2018/10/11	1	36.50	1	36.55	36.50	0	4,217	0.00%
2018/10/09	48	40.82	48	41.01	40.55	0	4,311	0.00%
2018/10/08	6	40.18	7	39.94	40.80	-1	4,359	-0.02%
2018/10/05	1	39.80	12	40.44	39.80	-11	4,552	-0.24%
2018/10/04	2	44.65	0	0.00	43.20	2	4,672	0.04%
2018/10/03	0	0.00	2	44.53	44.05	-2	4,979	-0.04%
2018/10/02	10	47.16	7	46.73	45.90	3	5,164	0.06%
2018/10/01	1	46.05	0	0.00	46.35	1	5,295	0.02%
2018/09/28	9	46.16	6.2	46.34	45.55	2.8	5,500	0.05%
2018/09/26	2	50.20	2	49.10	49.10	0	5,843	0.00%
2018/09/25	52	49.67	58	49.51	49.50	-6	6,216	-0.10%
2018/09/21	3	49.90	4	49.81	49.80	-1	6,582	-0.02%
2018/09/20	7	49.79	10	49.43	48.80	-3	6,926	-0.04%
2018/09/19	6	51.38	2	50.70	49.60	4	7,038	0.06%
2018/09/18	3	51.17	9	50.64	50.90	-6	7,235	-0.08%
2018/09/17	5	52.88	3	53.10	52.70	2	7,424	0.03%
2018/09/14	16	53.96	4	54.28	54.20	12	7,648	0.16%
2018/09/13	4	52.85	2	51.25	51.00	2	8,110	0.02%
2018/09/12	8	51.99	19	52.17	51.80	-11	8,201	-0.13%
2018/09/11	6	53.53	18	54.78	53.70	-12	8,477	-0.14%
2018/09/10	8	54.89	6	54.75	54.10	2	8,490	0.02%
2018/09/07	17	55.28	40	57.85	55.10	-23	8,709	-0.26%
2018/09/06	2	60.70	1	60.70	60.10	1	8,790	0.01%
2018/09/05	12	62.21	2	61.60	61.20	10	9,072	0.11%
2018/09/04	4	62.25	9	62.53	63.10	-5	9,300	-0.05%
2018/09/03	4	61.70	2	63.15	61.60	2	9,372	0.02%
2018/08/31	0	0.00	7	65.34	65.70	-7	9,360	-0.07%
2018/08/30	1	65.20	4	65.80	65.80	-3	9,532	-0.03%
2018/08/29	10	65.41	22	65.75	65.20	-12	9,778	-0.12%
2018/08/28	16	66.06	16	65.81	64.80	0	9,998	0.00%
2018/08/27	10	65.40	15	66.16	66.30	-5	10,141	-0.05%
2018/08/24	7	63.57	8	64.10	62.00	-1	10,131	-0.01%
2018/08/23	20	65.17	14	65.37	63.20	6	10,185	0.06%
2018/08/22	1	70.30	0.4	70.30	70.50	0.6	10,158	0.01%
2018/08/21	12	70.83	8	70.65	70.00	4	10,275	0.04%
2018/08/20	12	70.78	7	71.09	70.50	5	10,473	0.05%
2018/08/17	47	71.56	31	70.12	68.30	16	10,516	0.15%
2018/08/16	30	71.06	40	71.17	72.00	-10	10,468	-0.10%
2018/08/15	32	69.77	31	68.51	70.00	1	10,396	0.01%
2018/08/14	18	64.81	18	65.13	67.60	0	10,349	0.00%
2018/08/13	21	66.15	30	65.74	63.60	-9	10,310	-0.09%
2018/08/10	3	70.70	3	70.60	69.80	0	10,282	0.00%
2018/08/09	10	70.71	6	71.18	72.00	4	10,294	0.04%
2018/08/08	30	73.23	24	73.14	71.20	6	10,270	0.06%
2018/08/07	22	72.48	18	73.07	74.50	4	10,249	0.04%
2018/08/06	22	71.27	23	71.71	71.40	-1	10,256	-0.01%
2018/08/03	33	71.77	74	71.34	71.60	-41	10,329	-0.40%
2018/08/02	32	69.61	36	69.66	70.00	-4	10,387	-0.04%
2018/08/01	16	73.94	14	74.51	73.40	2	10,464	0.02%
2018/07/31	53	73.58	59	74.15	75.60	-6	10,441	-0.06%
2018/07/30	8	75.41	25	74.98	73.50	-17	10,481	-0.16%
2018/07/27	44	82.15	26	82.00	80.70	18	10,555	0.17%
2018/07/26	10	77.59	17	78.52	78.90	-7	10,405	-0.07%
2018/07/25	40	77.54	36	77.71	77.80	4	10,320	0.04%
2018/07/24	33	74.31	23	74.23	76.50	10	10,204	0.10%
2018/07/23	47	72.79	55	73.35	74.50	-8	10,145	-0.08%
2018/07/20	28	75.29	33	74.50	71.30	-5	10,038	-0.05%
2018/07/19	17	75.45	29	75.58	76.80	-12	9,970	-0.12%
2018/07/18	44	77.82	39	78.59	75.30	5	10,006	0.05%
2018/07/17	38	79.93	46	80.20	78.80	-8	10,089	-0.08%
2018/07/16	27	83.95	31	83.99	82.60	-4	9,995	-0.04%
2018/07/13	54	87.05	41	87.14	85.10	13	10,005	0.13%
2018/07/12	42	82.47	33	82.85	85.50	9	9,815	0.09%
2018/07/11	80	83.22	130	82.90	82.20	-50	9,749	-0.51%	大賣/
2018/07/10	115	78.46	97	79.11	80.40	18	9,659	0.19%	大買/
2018/07/09	59	83.26	69	82.55	80.50	-10	9,549	-0.10%
2018/07/06	62	84.75	48	86.48	84.90	14	9,382	0.15%
2018/07/05	35	88.71	75	89.87	86.90	-40	9,159	-0.44%
2018/07/04	34	86.74	33	87.79	91.50	1	8,991	0.01%
2018/07/03	95	88.82	43	88.90	86.00	52	8,811	0.59%
2018/07/02	72	88.31	99	88.66	90.30	-27	8,439	-0.32%
2018/06/29	33	83.38	48	83.80	84.40	-15	8,052	-0.19%
2018/06/28	27	79.13	18	79.38	79.00	9	7,692	0.12%
2018/06/27	49	83.07	22	82.18	78.30	27	7,559	0.36%
2018/06/26	65	79.97	62	80.29	80.70	3	7,336	0.04%
2018/06/25	28	84.11	41	83.52	80.80	-13	7,119	-0.18%
2018/06/22	126	87.31	143	87.82	83.00	-17	6,874	-0.25%	大買/大賣/
2018/06/21	23	85.40	31	85.70	88.20	-8	6,334	-0.13%
2018/06/20	94	81.92	35	82.45	80.20	59	6,221	0.95%
2018/06/19	6	88.90	2	88.90	88.90	4	5,951	0.07%
2018/06/15	19	75.54	49	76.81	80.90	-30	5,913	-0.51%
2018/06/14	53	73.57	33	72.93	73.60	20	5,702	0.35%
2018/06/13	59	73.14	207	75.38	74.80	-148	5,575	-2.65%	大賣/鉅額交易
2018/06/12	340	71.58	211	71.65	71.80	129	5,279	2.44%	大買/大賣/鉅額交易
2018/06/11	1	65.30	13	65.30	65.30	-12	5,043	-0.24%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	71	54.55	88	54.61	54.00	-17	4,954	-0.34%
2018/06/06	100	53.07	123.7	54.51	54.50	-23.7	4,778	-0.50%	大賣/
2018/06/05	108	52.86	40	53.50	50.30	68	4,523	1.50%	大買/
2018/06/04	30	53.59	38	53.26	55.00	-8	4,289	-0.19%
2018/06/01	6	49.80	21	48.49	50.00	-15	4,140	-0.36%
2018/05/31	21	49.70	28	50.49	47.80	-7	4,116	-0.17%
2018/05/30	36	48.91	20	48.96	49.25	16	4,191	0.38%
2018/05/29	47	50.17	38	49.96	49.85	9	4,321	0.21%
2018/05/28	72	49.90	79	50.38	51.20	-7	4,218	-0.17%
2018/05/25	41	47.81	43	47.98	47.50	-2	4,020	-0.05%
2018/05/24	0.2	46.20	0	0.00	46.45	0.2	3,952	0.01%
2018/05/23	1.3	46.16	0	0.00	46.55	1.3	3,984	0.03%
2018/05/22	8	47.37	8	47.33	47.55	0	3,972	0.00%
2018/05/21	2	46.68	0	0.00	46.50	2	3,920	0.05%
2018/05/18	10	46.76	9	46.78	46.70	1	3,919	0.03%
2018/05/17	3	44.57	16	44.60	45.50	-13	3,895	-0.33%
2018/05/16	4	46.21	5	46.15	46.20	-1	3,863	-0.03%
2018/05/15	4	47.15	2	47.25	46.75	2	3,881	0.05%
2018/05/14	11	47.86	0	0.00	47.95	11	3,950	0.28%
2018/05/11	35	47.54	16	47.90	46.10	19	3,993	0.48%
2018/05/10	96	50.47	124	50.45	49.60	-28	3,939	-0.71%	大賣/
2018/05/09	160	49.52	136	49.98	49.35	24	3,876	0.62%	大買/大賣/
2018/05/08	8	47.81	19	48.27	48.00	-11	3,678	-0.30%
2018/05/07	32	48.46	25	48.93	47.75	7	3,660	0.19%
2018/05/04	72	49.03	89	49.15	48.50	-17	3,536	-0.48%
2018/05/03	22	46.51	7	46.38	47.00	15	3,376	0.44%
2018/05/02	22	48.00	22	47.17	47.00	0	3,382	0.00%
2018/04/30	1	46.00	3	46.27	47.00	-2	3,417	-0.06%
2018/04/27	4	46.95	4	47.15	46.75	0	3,430	0.00%
2018/04/26	11	46.44	11	46.38	45.70	0	3,439	0.00%
2018/04/25	16	46.58	16	46.66	46.50	0	3,424	0.00%
2018/04/24	23	47.60	18	49.08	46.40	5	3,384	0.15%
2018/04/23	84	50.50	122	49.88	51.40	-38	3,266	-1.16%	大賣/
2018/04/20	1	46.50	0	0.00	46.80	1	3,085	0.03%
2018/04/19	46	48.01	45	47.81	47.00	1	3,282	0.03%
2018/04/18	23	47.11	8	47.31	47.45	15	3,235	0.46%
2018/04/17	28	47.81	66	47.42	46.55	-38	3,251	-1.17%
2018/04/16	78	49.79	88	50.01	50.00	-10	3,227	-0.31%
2018/04/13	9	46.79	3	47.20	48.00	6	3,094	0.19%
2018/04/12	7	44.98	1	44.80	45.00	6	3,079	0.19%
2018/04/11	7	44.60	5	44.39	44.55	2	3,228	0.06%
2018/04/10	44	45.05	11	44.93	44.65	33	3,551	0.93%
2018/04/09	20	42.67	4	43.39	44.00	16	3,640	0.44%
2018/04/03	7	41.69	1	41.95	41.75	6	3,704	0.16%
2018/04/02	1	43.85	0	0.00	43.75	1	3,778	0.03%
2018/03/29	4	43.65	0	0.00	43.90	4	4,272	0.09%
2018/03/28	52	43.85	5	43.67	43.95	47	4,452	1.06%
2018/03/27	0	0.00	4	44.00	44.10	-4	4,782	-0.08%
2018/03/26	1	43.00	0	0.00	43.40	1	4,908	0.02%
2018/03/23	9	43.80	0	0.00	43.45	9	4,918	0.18%
2018/03/22	6	45.87	8	45.83	45.45	-2	4,958	-0.04%
2018/03/21	4	45.49	0	0.00	45.60	4	5,050	0.08%
2018/03/20	28	46.23	8	46.24	45.85	20	5,046	0.40%
2018/03/15	5	45.50	0	0.00	45.70	5	5,088	0.10%
2018/03/14	7	45.31	4	45.38	45.25	3	5,154	0.06%
2018/03/13	2	45.00	10	45.08	45.20	-8	5,169	-0.15%
2018/03/12	6	44.18	0	0.00	44.10	6	5,186	0.12%
2018/03/09	6	44.28	0	0.00	44.15	6	5,267	0.11%
2018/03/08	2	44.20	1	43.90	43.85	1	5,466	0.02%
2018/03/07	5	45.50	6	45.04	44.10	-1	5,641	-0.02%
2018/03/06	1	45.35	2	45.25	45.15	-1	5,784	-0.02%
2018/03/05	22	47.36	16	47.03	46.60	6	6,014	0.10%
2018/03/02	28	45.40	29	45.81	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	12	43.53	43.90	-12	5,832	-0.21%
2018/02/27	0	0.00	18	42.96	42.90	-18	5,813	-0.31%
2018/02/26	3	43.17	30	43.12	42.50	-27	5,841	-0.46%
2018/02/23	66	43.85	29	44.23	42.75	37	5,826	0.63%
2018/02/21	2	40.93	54	41.08	41.20	-52	5,766	-0.90%
2018/02/12	2	40.15	9	39.88	39.60	-7	5,753	-0.12%
2018/02/09	0	0.00	8	39.40	40.70	-8	5,735	-0.14%
2018/02/08	0	0.00	16	41.66	41.50	-16	5,713	-0.28%
2018/02/07	61	43.65	65	44.29	42.00	-4	5,681	-0.07%
2018/02/06	114	43.99	20	44.69	42.50	94	5,625	1.67%	大買/
2018/02/05	23	45.63	33.1	46.07	44.95	-10.1	5,502	-0.18%
2018/02/02	12	45.35	8	44.72	44.55	4	5,393	0.07%
2018/02/01	18.1	45.77	17	45.32	45.10	1.1	5,337	0.02%
2018/01/31	3	41.90	2	42.33	42.85	1	5,220	0.02%
2018/01/30	8	42.71	5	42.15	42.00	3	5,205	0.06%
2018/01/29	37	43.31	39	42.66	43.55	-2	5,175	-0.04%
2018/01/26	41	42.00	36	42.25	41.50	5	5,121	0.10%
2018/01/25	5	45.10	13	44.12	43.20	-8	5,055	-0.16%
2018/01/24	14	44.78	20	44.97	44.70	-6	5,027	-0.12%
2018/01/23	8	47.30	41	46.19	46.15	-33	5,046	-0.65%
2018/01/22	39	48.73	40	48.20	48.30	-1	5,014	-0.02%
2018/01/19	8	47.61	9	48.03	47.40	-1	4,964	-0.02%
2018/01/18	6	47.90	7	48.41	47.15	-1	4,943	-0.02%
2018/01/17	20.1	48.17	11	47.99	47.80	9.1	4,916	0.18%
2018/01/16	114.2	48.96	87	49.22	48.85	27.2	4,885	0.56%	大買/
2018/01/15	84	50.68	68	51.06	49.00	16	4,841	0.33%
2018/01/12	26	47.91	65	47.47	48.45	-39	4,616	-0.84%
2018/01/11	12	48.65	7	48.93	47.60	5	4,581	0.11%
2018/01/10	50	49.04	11	48.95	47.50	39	4,509	0.86%
2018/01/09	96	50.08	86	50.43	49.70	10	4,423	0.23%
2018/01/08	10	51.23	8	50.89	49.50	2	4,310	0.05%
2018/01/05	55	53.48	38	54.03	53.00	17	4,216	0.40%
2018/01/04	44	51.05	58	51.85	54.00	-14	4,052	-0.35%
2018/01/03	32	46.75	30	48.48	49.25	2	3,716	0.05%
2018/01/02	18	43.68	21	44.72	44.80	-3	3,564	-0.08%