智原 (3035)-富邦-中壢券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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	0	0.00	1.1	227.55	224.00	-1.1	4,411	-0.02%
2024/11/21	3.1	226.02	1.1	226.95	226.00	2	4,423	0.04%
2024/11/20	2.1	224.55	2.1	226.62	226.00	0	4,452	0.00%
2024/11/19	3.4	217.79	3.1	223.41	223.50	0.3	4,462	0.01%
2024/11/18	7.2	221.82	2	219.75	219.50	5.2	4,449	0.12%
2024/11/15	10	221.45	16.2	223.52	226.00	-6.2	4,458	-0.14%
2024/11/14	3.3	223.61	3.3	221.34	220.00	-0.1	4,481	0.00%
2024/11/13	3.3	224.03	2	222.50	222.00	1.3	4,483	0.03%
2024/11/12	11.7	229.04	5.3	226.76	225.00	6.5	4,604	0.14%
2024/11/11	3.2	230.46	6.6	232.40	234.00	-3.4	4,637	-0.07%
2024/11/08	34.1	234.88	30.1	232.48	232.50	4.1	4,712	0.09%
2024/11/07	9.6	240.53	5.2	239.10	238.50	4.4	4,781	0.09%
2024/11/06	5.2	237.54	8.6	237.97	240.00	-3.4	4,915	-0.07%
2024/11/05	8.2	230.91	14.5	230.96	231.00	-6.3	4,971	-0.13%
2024/11/04	6.2	230.13	7	231.14	230.00	-0.8	5,196	-0.02%
2024/11/01	14.8	227.30	4	228.75	229.50	10.8	5,181	0.21%
2024/10/30	58.4	232.91	44	235.35	234.50	14.4	5,127	0.28%
2024/10/29	38.2	237.88	24.1	236.83	242.00	14.1	4,972	0.28%
2024/10/28	2.1	256.43	4	256.00	253.50	-1.9	4,992	-0.04%
2024/10/25	6.4	254.93	1.1	255.91	254.50	5.3	5,161	0.10%
2024/10/24	26.4	262.18	2	264.25	258.00	24.4	5,375	0.45%
2024/10/23	1.1	268.27	0	0.00	268.00	1.1	5,428	0.02%
2024/10/22	3.3	269.47	1	274.00	270.50	2.3	5,590	0.04%
2024/10/21	3	271.67	18.5	270.87	271.50	-15.5	5,732	-0.27%
2024/10/18	11.3	263.23	2	261.75	260.00	9.3	5,841	0.16%
2024/10/17	10	270.05	4	270.25	267.50	6	6,022	0.10%
2024/10/16	17.9	269.54	3	270.33	268.50	14.9	6,168	0.24%
2024/10/15	2.2	278.07	6.3	277.46	274.50	-4.1	6,520	-0.06%
2024/10/14	2.1	270.62	14.8	272.12	274.00	-12.7	6,527	-0.19%
2024/10/11	5.1	263.05	8.4	267.51	267.50	-3.3	6,553	-0.05%
2024/10/09	4.5	263.97	2.4	261.79	259.00	2.1	6,577	0.03%
2024/10/08	4.2	254.67	1	256.00	261.00	3.2	6,681	0.05%
2024/10/07	0	262.50	6.4	262.70	264.00	-6.4	6,849	-0.09%
2024/10/04	3	260.68	6	261.25	260.00	-3	6,975	-0.04%
2024/10/01	4	265.23	1	262.00	262.00	3	7,153	0.04%
2024/09/30	3	267.50	3	267.17	266.00	0	7,206	0.00%
2024/09/27	11	270.95	13.1	270.93	268.00	-2.1	7,371	-0.03%
2024/09/26	4	266.01	5	268.49	264.50	-1	7,551	-0.01%
2024/09/25	7	267.36	5.3	266.78	266.00	1.7	7,646	0.02%
2024/09/24	6.4	255.64	2	257.25	258.00	4.4	7,794	0.06%
2024/09/23	2	263.50	1.4	262.80	262.50	0.7	7,969	0.01%
2024/09/20	3.1	266.72	2.2	261.43	261.00	0.9	8,208	0.01%
2024/09/19	2	264.25	3.3	259.71	264.50	-1.3	8,278	-0.02%
2024/09/18	6.9	256.29	2.1	254.83	252.50	4.8	8,383	0.06%
2024/09/16	1.1	263.37	1	262.00	262.00	0.1	8,443	0.00%
2024/09/13	4	263.25	7	264.07	265.50	-3	8,730	-0.03%
2024/09/12	5	262.50	2.4	262.10	265.50	2.6	8,906	0.03%
2024/09/11	2.2	251.32	0	0.00	253.50	2.2	9,184	0.02%
2024/09/10	2.2	261.03	1	260.50	254.50	1.2	9,423	0.01%
2024/09/09	0.1	261.75	1	262.50	264.00	-0.9	9,559	-0.01%
2024/09/06	5.3	262.55	7.5	264.02	264.50	-2.2	9,658	-0.02%
2024/09/05	17.8	264.13	5	260.00	258.00	12.8	9,681	0.13%
2024/09/04	27.5	267.98	4.6	265.20	265.00	22.9	9,674	0.24%
2024/09/03	5.3	293.79	7.1	293.55	292.50	-1.8	9,611	-0.02%
2024/09/02	0.1	303.50	0	301.00	298.50	0.1	9,640	0.00%
2024/08/30	2	303.50	4	302.13	304.00	-2	9,714	-0.02%
2024/08/29	11	302.09	9.2	302.81	302.50	1.8	9,892	0.02%
2024/08/28	5.3	294.29	8	293.69	291.50	-2.7	9,812	-0.03%
2024/08/27	4.1	294.39	3.1	296.58	297.50	1	9,873	0.01%
2024/08/26	1	293.50	4	298.63	291.50	-3	10,115	-0.03%
2024/08/23	4	294.75	1.2	295.57	297.00	2.8	10,345	0.03%
2024/08/22	10.2	299.73	3	299.33	299.00	7.2	10,759	0.07%
2024/08/21	3.1	297.43	2	294.00	292.50	1.1	10,777	0.01%
2024/08/20	3.1	298.94	9.3	301.27	301.50	-6.2	10,799	-0.06%
2024/08/19	6	296.67	5.1	296.78	294.50	0.9	10,769	0.01%
2024/08/16	5	294.50	8.7	295.77	297.00	-3.7	10,749	-0.03%
2024/08/15	5.1	292.49	2.1	291.98	292.00	2.9	10,713	0.03%
2024/08/14	6.3	293.14	8.6	297.23	293.50	-2.4	10,707	-0.02%
2024/08/13	2.1	281.33	2	283.00	285.00	0.1	10,571	0.00%
2024/08/12	7.1	277.30	11.7	275.55	281.00	-4.6	10,553	-0.04%
2024/08/09	15.1	271.18	15.7	271.31	265.00	-0.5	10,579	0.00%
2024/08/08	16.4	264.10	38.7	265.10	262.50	-22.3	10,522	-0.21%
2024/08/07	3.6	252.98	16	255.27	261.00	-12.3	10,371	-0.12%
2024/08/06	47	239.11	20	238.87	237.50	27	10,326	0.26%
2024/08/05	14.7	260.94	4.2	261.70	258.50	10.5	10,134	0.10%
2024/08/02	21.6	289.83	12	287.75	287.00	9.6	10,115	0.09%
2024/08/01	4.5	302.94	1	303.50	303.50	3.5	10,108	0.03%
2024/07/31	20.2	301.90	17.6	304.87	296.50	2.6	10,061	0.03%
2024/07/30	6.8	287.11	9.8	288.02	308.00	-3	9,928	-0.03%
2024/07/29	39.8	305.31	9.1	295.02	290.00	30.7	9,782	0.31%
2024/07/26	12.6	315.98	12	317.92	318.50	0.6	9,569	0.01%
2024/07/23	21.6	331.80	17.3	332.35	327.50	4.3	9,602	0.05%
2024/07/22	23.2	323.60	17.2	322.89	318.50	6	9,751	0.06%
2024/07/19	5.6	336.30	10.5	333.72	337.50	-4.9	9,783	-0.05%
2024/07/18	33.1	335.52	8	334.38	332.00	25	9,801	0.26%
2024/07/17	19.2	356.43	19.6	354.49	353.00	-0.4	9,703	0.00%
2024/07/16	19.4	356.33	32.1	357.87	358.50	-12.7	9,690	-0.13%
2024/07/15	7.3	345.50	11.2	344.45	339.00	-4	9,465	-0.04%
2024/07/12	10.5	340.89	9.2	342.99	343.00	1.3	9,472	0.01%
2024/07/11	7.8	344.68	2.5	343.50	342.50	5.3	9,454	0.06%
2024/07/10	13.3	351.15	12.5	349.70	346.50	0.8	9,538	0.01%
2024/07/09	4.3	341.51	13	340.99	352.50	-8.6	9,454	-0.09%
2024/07/08	9.7	343.77	10.5	343.25	343.50	-0.8	9,353	-0.01%
2024/07/05	3.1	349.54	19.6	349.82	351.00	-16.5	9,314	-0.18%
2024/07/04	3.9	340.63	10.2	342.09	341.00	-6.3	9,178	-0.07%
2024/07/03	14.3	344.87	7.3	345.04	342.00	7	9,189	0.08%
2024/07/02	41.3	345.29	153.5	341.72	343.00	-112.2	9,053	-1.24%	大賣/鉅額交易
2024/07/01	16.9	336.17	14.7	338.86	334.50	2.3	8,854	0.03%
2024/06/28	18.3	337.58	16.1	339.41	336.00	2.2	8,773	0.02%
2024/06/27	102.6	333.07	23.3	333.38	329.00	79.3	8,601	0.92%	大買/
2024/06/26	11.2	329.56	14.2	328.25	328.50	-2.9	8,461	-0.03%
2024/06/25	18.3	312.71	3.2	311.85	314.00	15.1	8,250	0.18%
2024/06/24	21	320.71	20.3	320.50	310.50	0.7	8,166	0.01%
2024/06/21	5.8	330.79	13.2	331.77	330.50	-7.4	8,084	-0.09%
2024/06/20	13.5	334.99	28.5	335.90	335.00	-14.9	8,080	-0.18%
2024/06/19	21.3	329.12	17.3	330.84	326.00	4	7,855	0.05%
2024/06/18	25	329.53	22.7	327.47	326.00	2.3	7,723	0.03%
2024/06/17	15.5	325.30	35.5	326.28	326.00	-19.9	7,477	-0.27%
2024/06/14	24.6	314.58	29.9	315.96	316.50	-5.3	7,285	-0.07%
2024/06/13	14.1	306.37	17.2	305.58	307.50	-3.1	7,149	-0.04%
2024/06/12	5	301.30	7.9	300.71	298.00	-2.9	7,137	-0.04%
2024/06/11	7.3	297.70	7.1	295.80	296.50	0.3	7,256	0.00%
2024/06/07	5.9	302.94	6.6	303.25	301.00	-0.7	7,269	-0.01%
2024/06/06	7.5	299.44	7	300.57	299.50	0.4	7,227	0.01%
2024/06/05	11.6	299.39	6.1	300.33	298.00	5.6	7,250	0.08%
2024/06/04	18.4	303.29	18.4	304.53	302.00	0	7,270	0.00%
2024/06/03	12	297.88	6	296.76	296.50	6	7,214	0.08%
2024/05/31	28.3	300.50	17	298.26	297.50	11.3	7,363	0.15%
2024/05/30	25.2	302.48	27.2	303.29	302.00	-2	7,407	-0.03%
2024/05/29	32.9	298.41	27.1	297.71	297.00	5.8	7,291	0.08%
2024/05/28	40.1	293.49	35.4	294.89	304.00	4.7	7,264	0.06%
2024/05/27	10.2	279.87	12	280.63	277.50	-1.8	6,974	-0.03%
2024/05/24	7.7	275.98	9.7	276.56	275.50	-2	7,073	-0.03%
2024/05/23	13	273.08	5	275.60	272.50	8	7,128	0.11%
2024/05/22	3.1	277.55	3.5	278.36	277.50	-0.4	7,314	-0.01%
2024/05/21	19.1	278.95	6	277.83	277.00	13.1	7,563	0.17%
2024/05/20	8.4	280.78	6.2	280.29	280.50	2.3	8,079	0.03%
2024/05/17	2	277.75	3	277.50	277.00	-1	8,352	-0.01%
2024/05/16	67.1	280.35	83.6	277.95	278.50	-16.5	8,603	-0.19%
2024/05/15	23.9	275.89	14	280.04	272.50	9.9	8,787	0.11%
2024/05/14	4.2	276.86	7.2	275.99	279.00	-2.9	9,059	-0.03%
2024/05/13	8.2	272.53	7.9	273.25	272.00	0.3	9,141	0.00%
2024/05/10	66.1	278.41	65.6	273.32	273.00	0.5	9,396	0.01%
2024/05/09	20.2	279.02	12.4	278.60	276.50	7.8	9,548	0.08%
2024/05/08	4.2	282.03	6	282.08	282.00	-1.8	9,612	-0.02%
2024/05/07	8.8	280.14	5.8	280.79	281.00	2.9	9,742	0.03%
2024/05/06	16.3	287.29	8	289.69	285.00	8.3	9,809	0.08%
2024/05/03	13	292.30	10	293.00	289.00	3	9,974	0.03%
2024/05/02	11.2	290.84	2	291.25	288.50	9.2	10,181	0.09%
2024/04/30	11.2	295.76	12	295.92	294.00	-0.8	10,399	-0.01%
2024/04/29	14.2	299.06	13.1	301.12	297.50	1.1	10,499	0.01%
2024/04/26	20.9	291.20	32.9	292.51	295.50	-11.9	10,648	-0.11%
2024/04/25	16.1	282.99	9.1	281.38	279.00	7	10,729	0.07%
2024/04/24	48.6	296.26	28	295.82	294.50	20.6	10,820	0.19%
2024/04/23	8	291.94	16	292.97	295.00	-8	11,021	-0.07%
2024/04/22	9.7	295.24	8.1	292.20	290.00	1.6	11,541	0.01%
2024/04/19	29.6	310.71	17	317.03	306.00	12.6	11,660	0.11%
2024/04/18	16	320.09	12	315.38	322.00	4	12,058	0.03%
2024/04/17	9.6	316.48	10	316.90	314.00	-0.4	12,758	0.00%
2024/04/16	18.3	314.25	11.1	313.73	313.00	7.3	12,920	0.06%
2024/04/15	8.6	313.53	1.2	313.31	312.50	7.4	13,093	0.06%
2024/04/12	13.3	319.60	7.4	320.96	323.00	5.9	13,337	0.04%
2024/04/11	8.4	322.56	9.2	322.73	318.50	-0.7	13,637	-0.01%
2024/04/10	8.8	330.01	6	330.91	329.00	2.7	13,758	0.02%
2024/04/09	20.3	334.64	11.3	336.90	329.00	8.9	14,098	0.06%
2024/04/08	20.4	340.37	11	341.41	338.00	9.4	14,140	0.07%
2024/04/03	9.3	341.85	52.2	340.20	345.00	-42.9	14,171	-0.30%
2024/04/02	6.7	349.68	5	349.00	347.50	1.7	14,312	0.01%
2024/04/01	53.6	349.48	2	352.00	349.00	51.6	14,392	0.36%
2024/03/29	5.8	344.88	9.1	345.01	344.00	-3.3	14,472	-0.02%
2024/03/28	1.5	336.58	3	336.00	334.50	-1.5	14,504	-0.01%
2024/03/27	2.5	340.10	2	338.50	338.00	0.5	14,643	0.00%
2024/03/26	15	343.25	2.6	342.54	339.50	12.4	14,942	0.08%
2024/03/25	24.2	355.04	9.8	356.77	349.00	14.4	15,108	0.10%
2024/03/22	7.1	351.61	9	351.06	351.50	-1.9	15,234	-0.01%
2024/03/21	7.7	348.67	2.1	349.38	345.50	5.6	15,435	0.04%
2024/03/20	9.9	351.76	6.1	349.58	347.50	3.8	15,647	0.02%
2024/03/19	27.7	350.35	2	351.75	350.00	25.7	15,930	0.16%
2024/03/18	6.5	356.00	1	357.00	359.00	5.5	16,292	0.03%
2024/03/15	12.8	358.84	11	356.04	354.50	1.8	16,844	0.01%
2024/03/14	15.5	356.51	15.3	360.87	362.00	0.2	16,946	0.00%
2024/03/13	11.9	350.84	7.5	354.43	345.00	4.4	17,056	0.03%
2024/03/12	4.8	365.04	1	363.50	361.50	3.8	17,194	0.02%
2024/03/11	20.2	366.78	2	363.50	363.00	18.2	17,407	0.10%
2024/03/08	16.1	372.42	11.3	371.86	362.50	4.8	17,626	0.03%
2024/03/07	30.3	380.08	22.2	380.28	375.00	8.1	17,877	0.05%
2024/03/06	35.8	387.78	12.2	388.47	392.00	23.6	18,100	0.13%
2024/03/05	44.3	407.53	22.3	405.69	401.00	22	18,356	0.12%
2024/03/04	8.9	406.65	15.2	407.49	403.00	-6.3	18,934	-0.03%
2024/03/01	19.6	398.75	28.6	398.20	398.50	-9	19,232	-0.05%
2024/02/29	6.5	387.26	11	388.59	387.00	-4.5	19,198	-0.02%
2024/02/27	21.3	383.54	20.4	383.09	382.00	1	19,253	0.01%
2024/02/26	35.5	380.92	15	380.90	380.00	20.5	19,419	0.11%
2024/02/23	27.5	387.46	20.9	388.21	386.00	6.6	19,620	0.03%
2024/02/22	32.5	387.10	33.2	388.85	382.00	-0.7	19,604	0.00%
2024/02/21	69.6	384.38	25.7	383.14	380.00	43.9	19,883	0.22%
2024/02/20	59.7	409.76	19.2	410.14	400.00	40.4	19,888	0.20%
2024/02/19	61.2	425.10	17.1	422.55	415.00	44	19,708	0.22%
2024/02/16	55.2	448.11	17.1	446.12	441.50	38.1	19,710	0.19%
2024/02/15	32.2	444.51	53.1	449.18	455.00	-20.9	19,626	-0.11%
2024/02/05	24.8	422.15	11	420.32	418.00	13.7	19,452	0.07%
2024/02/02	47.3	424.41	47.3	424.22	421.00	0.1	19,498	0.00%
2024/02/01	15.5	420.22	13.1	418.36	411.00	2.4	19,353	0.01%
2024/01/31	20.3	421.90	11.1	420.02	416.50	9.2	19,344	0.05%
2024/01/30	11	425.68	10	427.90	430.00	1	19,350	0.01%
2024/01/29	12.1	421.49	7	420.93	420.50	5.1	19,371	0.03%
2024/01/26	21.5	428.63	11	424.92	422.00	10.5	19,472	0.05%
2024/01/25	31	435.03	33.3	436.63	439.50	-2.3	19,553	-0.01%
2024/01/24	12.3	427.32	21.7	427.97	429.00	-9.4	19,605	-0.05%
2024/01/23	8.3	442.25	13.1	440.72	437.00	-4.8	19,739	-0.02%
2024/01/22	20	442.35	25.6	444.82	448.00	-5.6	19,787	-0.03%
2024/01/19	21	436.07	30.3	434.40	430.00	-9.3	19,771	-0.05%
2024/01/18	15.2	423.30	18.1	422.91	423.50	-2.9	19,624	-0.01%
2024/01/17	21.2	431.96	30.2	430.73	428.00	-9	19,804	-0.05%
2024/01/16	37.2	425.50	45.6	428.15	429.50	-8.4	19,718	-0.04%
2024/01/15	51.1	419.54	44.2	413.92	411.50	7	19,409	0.04%
2024/01/12	42.8	425.35	43.7	418.82	421.50	-0.9	19,403	0.00%
2024/01/11	36.4	404.25	73.2	405.66	422.50	-36.8	19,203	-0.19%
2024/01/10	11	381.55	16.2	383.14	387.00	-5.2	18,815	-0.03%
2024/01/09	50.1	380.59	43	379.49	375.50	7.1	19,198	0.04%
2024/01/08	36.1	380.89	43.5	380.63	377.00	-7.4	19,208	-0.04%
2024/01/05	40.3	378.92	53.7	381.28	384.00	-13.5	19,186	-0.07%
2024/01/04	34.1	366.86	36.4	370.18	372.00	-2.3	19,117	-0.01%
2024/01/03	19.3	366.83	56.9	367.17	373.00	-37.6	19,381	-0.19%
2024/01/02	53.3	356.26	36	358.10	360.00	17.3	19,188	0.09%
2023/12/29	2.3	355.32	6.1	355.33	357.00	-3.9	19,396	-0.02%
2023/12/28	18.1	356.97	10	354.05	354.50	8.1	19,425	0.04%
2023/12/27	4.1	361.38	8.1	362.55	362.50	-4	19,385	-0.02%
2023/12/26	12.1	363.48	6	362.92	361.00	6.1	19,483	0.03%
2023/12/25	3.3	357.18	3	358.00	357.00	0.3	19,539	0.00%
2023/12/22	12.3	356.34	23	357.59	358.00	-10.7	19,741	-0.05%
2023/12/21	36.9	353.34	21.2	354.04	350.50	15.7	19,791	0.08%
2023/12/20	16.8	369.04	10	368.76	365.50	6.8	19,736	0.03%
2023/12/19	16	369.13	20.9	370.53	373.50	-4.9	19,880	-0.02%
2023/12/18	23.3	368.72	25.1	369.28	367.00	-1.8	20,079	-0.01%
2023/12/15	20.2	368.06	14	366.39	361.00	6.2	20,106	0.03%
2023/12/14	26.9	372.25	26.1	370.93	369.00	0.8	20,167	0.00%
2023/12/13	45.3	372.05	32.1	371.03	368.00	13.2	20,049	0.07%
2023/12/12	65.8	376.59	83.6	378.34	382.50	-17.8	20,136	-0.09%
2023/12/11	29.9	367.99	15.1	367.91	361.50	14.9	19,961	0.07%
2023/12/08	26.2	364.76	28.1	367.26	370.00	-1.9	20,159	-0.01%
2023/12/07	32.2	360.77	20.1	360.31	357.50	12.1	20,283	0.06%
2023/12/06	21.2	368.47	30.9	367.46	361.50	-9.6	20,444	-0.05%
2023/12/05	32.3	368.17	14.3	365.17	363.50	18	20,557	0.09%
2023/12/04	40.6	384.70	48.1	383.63	380.00	-7.5	20,635	-0.04%
2023/12/01	30.2	385.19	37	389.36	391.00	-6.8	20,733	-0.03%
2023/11/30	35.7	379.37	74.7	382.67	385.50	-39.1	20,695	-0.19%
2023/11/29	61.8	365.46	92.5	373.23	380.00	-30.7	20,458	-0.15%
2023/11/28	21.2	352.05	44.4	353.57	361.00	-23.2	20,092	-0.12%
2023/11/27	16.2	339.76	9.1	335.67	331.00	7	19,840	0.04%
2023/11/24	7	338.72	20.2	341.64	344.00	-13.1	20,119	-0.07%
2023/11/23	86.8	340.32	56	335.51	336.00	30.8	20,142	0.15%
2023/11/22	53.1	348.20	28.1	349.07	346.00	25	20,082	0.12%
2023/11/21	29.2	347.03	28.7	343.80	342.50	0.5	20,170	0.00%
2023/11/20	84.4	353.50	51.4	351.50	345.00	32.9	20,428	0.16%
2023/11/17	34.4	338.24	68.1	342.03	351.00	-33.8	20,281	-0.17%
2023/11/16	10.1	318.69	6.2	320.09	319.50	4	20,030	0.02%
2023/11/15	18.4	330.05	11	329.65	320.50	7.4	20,265	0.04%
2023/11/14	12	334.25	16.1	334.74	331.00	-4	20,648	-0.02%
2023/11/13	10.1	332.21	20.2	333.83	334.00	-10.1	21,080	-0.05%
2023/11/10	14.2	327.99	13.2	329.45	323.50	1	21,400	0.00%
2023/11/09	16	331.06	21	331.45	333.50	-5	21,561	-0.02%
2023/11/08	18	332.28	29.3	329.98	335.50	-11.3	21,750	-0.05%
2023/11/07	21.2	327.82	17.1	328.13	328.50	4.1	21,883	0.02%
2023/11/06	30.1	329.08	39.5	330.82	332.00	-9.4	21,808	-0.04%
2023/11/03	16.1	324.12	21.2	324.19	322.00	-5.2	21,652	-0.02%
2023/11/02	24.1	319.60	20.5	318.52	324.00	3.6	21,438	0.02%
2023/11/01	52.5	303.79	38	302.42	302.50	14.4	21,213	0.07%
2023/10/31	23	315.85	16.1	323.75	302.00	6.9	21,011	0.03%
2023/10/30	16	320.53	20.1	318.15	326.00	-4	20,706	-0.02%
2023/10/27	38.6	314.70	34.1	313.72	308.50	4.5	20,545	0.02%
2023/10/26	16.4	319.29	12.2	319.72	318.00	4.2	20,428	0.02%
2023/10/25	42.2	330.05	24.1	329.41	325.00	18.1	20,272	0.09%
2023/10/24	19.1	337.59	18	338.92	339.50	1.1	20,005	0.01%
2023/10/23	28.1	335.90	23	337.78	338.50	5.1	19,784	0.03%
2023/10/20	12.1	334.90	10.2	335.86	334.50	1.9	19,531	0.01%
2023/10/19	29.5	343.18	33.5	343.14	343.00	-4	19,944	-0.02%
2023/10/18	48.2	351.21	56.1	351.38	351.00	-7.8	20,269	-0.04%
2023/10/17	49.1	358.86	53.1	358.59	352.50	-4	20,249	-0.02%
2023/10/16	14.2	344.76	24.2	346.75	350.00	-10	20,262	-0.05%
2023/10/13	17.1	337.91	16.1	339.47	343.00	1	20,547	0.00%
2023/10/12	24	339.29	44	340.86	345.00	-20	20,918	-0.10%
2023/10/11	37.2	336.83	45.6	336.33	331.00	-8.3	21,100	-0.04%
2023/10/06	8.6	320.05	9	321.49	323.00	-0.5	21,221	0.00%
2023/10/05	9.1	315.61	24.8	315.72	321.00	-15.7	21,269	-0.07%
2023/10/04	13.1	301.15	8	301.19	303.00	5.1	21,347	0.02%
2023/10/03	16.1	307.15	3	305.83	304.00	13.1	21,588	0.06%
2023/10/02	17	314.35	18	314.03	312.50	-1	21,981	0.00%
2023/09/28	18.3	309.29	16	308.84	306.00	2.3	22,153	0.01%
2023/09/27	20.1	301.53	18	302.58	306.00	2.1	22,691	0.01%
2023/09/26	22.1	308.83	13	307.92	303.00	9.1	22,997	0.04%
2023/09/25	16.3	312.45	8	310.38	309.50	8.3	23,198	0.04%
2023/09/22	29.3	301.19	26	302.13	304.50	3.3	23,162	0.01%
2023/09/21	31.6	301.83	12.1	301.22	298.00	19.5	23,315	0.08%
2023/09/20	22.2	319.40	16.7	319.92	315.50	5.5	23,080	0.02%
2023/09/19	41.7	331.96	11.1	327.45	322.50	30.6	23,122	0.13%
2023/09/18	15.1	342.11	17	341.62	344.50	-1.9	23,117	-0.01%
2023/09/15	33.5	351.52	30.1	351.67	338.00	3.4	23,086	0.01%
2023/09/14	22.3	355.01	37	356.88	356.50	-14.7	22,723	-0.06%
2023/09/13	24.1	335.88	23	336.63	348.00	1.1	22,482	0.00%
2023/09/12	27.3	340.23	31.1	339.25	325.50	-3.8	22,316	-0.02%
2023/09/11	11.4	356.45	11	354.86	346.50	0.4	22,193	0.00%
2023/09/08	20.1	358.40	17	360.88	360.00	3.1	21,987	0.01%
2023/09/07	20.2	365.21	16.3	366.57	369.50	3.9	21,976	0.02%
2023/09/06	35.2	364.49	62.7	364.60	367.00	-27.5	21,685	-0.13%
2023/09/05	29.2	353.23	32.6	349.76	357.00	-3.4	21,301	-0.02%
2023/09/04	24	342.42	27.1	341.34	345.00	-3.1	21,044	-0.01%
2023/09/01	42.6	347.36	32	347.88	335.00	10.6	20,849	0.05%
2023/08/31	25	344.00	20.1	344.43	345.00	4.9	20,501	0.02%
2023/08/30	37.5	345.99	43.2	349.29	342.00	-5.7	20,321	-0.03%
2023/08/29	13.3	337.29	8.6	337.40	335.50	4.7	19,928	0.02%
2023/08/28	13.2	331.31	21.1	332.51	335.00	-7.9	19,742	-0.04%
2023/08/25	35.1	337.01	34.2	336.97	334.00	1	19,539	0.00%
2023/08/24	49.1	343.56	32.9	338.19	333.00	16.3	19,248	0.08%
2023/08/23	30.4	336.65	25.2	336.05	340.50	5.2	19,019	0.03%
2023/08/22	35	345.34	24.1	344.21	341.00	10.9	18,776	0.06%
2023/08/21	29.3	340.27	40.3	338.66	335.50	-11	18,741	-0.06%
2023/08/18	39.6	353.37	34	348.36	328.00	5.6	18,462	0.03%
2023/08/17	38	353.02	33.3	357.43	357.00	4.7	17,899	0.03%
2023/08/16	30.1	335.74	24.9	334.83	341.00	5.2	17,419	0.03%
2023/08/15	20	320.26	41.3	326.64	334.00	-21.2	17,012	-0.12%
2023/08/14	34.3	301.99	33.2	301.83	304.00	1.1	16,725	0.01%
2023/08/11	19.1	292.82	23.6	297.33	293.50	-4.5	16,465	-0.03%
2023/08/10	12.4	280.47	6	293.65	280.00	6.4	16,235	0.04%
2023/08/09	2	301.02	4	301.50	301.00	-2	16,253	-0.01%
2023/08/08	14.4	299.38	1	299.40	295.50	13.4	16,287	0.08%
2023/08/07	3.1	301.25	2.4	295.50	307.50	0.7	16,315	0.00%
2023/08/04	18.9	280.02	6.6	271.11	281.50	12.3	16,299	0.08%
2023/08/02	4.5	287.71	3	294.67	281.00	1.5	16,296	0.01%
2023/08/01	5.3	315.52	1.1	315.15	312.00	4.2	16,305	0.03%
2023/07/31	14.5	323.87	14.3	317.75	326.00	0.3	16,364	0.00%
2023/07/28	3.4	317.62	0	318.00	319.50	3.4	16,321	0.02%
2023/07/27	11.1	318.27	15.1	317.91	331.00	-4	16,358	-0.02%
2023/07/26	8.7	344.39	3	342.67	340.00	5.7	16,321	0.03%
2023/07/25	4.1	375.98	5	384.50	377.50	-0.9	16,440	-0.01%
2023/07/24	37.5	388.15	29.4	381.69	377.50	8.1	16,601	0.05%
2023/07/21	35.3	357.29	43.3	368.46	379.50	-8	16,376	-0.05%
2023/07/20	16.3	334.43	31.1	334.05	345.00	-14.9	15,962	-0.09%
2023/07/19	20.1	331.07	28.3	332.71	329.00	-8.2	15,782	-0.05%
2023/07/18	25.2	321.82	30.3	318.75	314.00	-5.1	15,305	-0.03%
2023/07/17	34	313.26	33	319.03	319.00	1	14,809	0.01%
2023/07/14	25.2	280.85	44.2	285.53	295.00	-19.1	14,264	-0.13%
2023/07/13	40.3	272.84	37.2	275.16	268.50	3.1	13,808	0.02%
2023/07/12	10	262.40	11.1	260.58	260.50	-1.1	13,253	-0.01%
2023/07/11	25.3	263.43	34.4	262.86	262.00	-9	13,097	-0.07%
2023/07/10	24	251.61	33.3	251.95	253.50	-9.3	12,812	-0.07%
2023/07/07	27.1	244.71	29.5	243.96	244.50	-2.4	12,591	-0.02%
2023/07/06	25	258.58	22.4	258.45	253.50	2.6	12,163	0.02%
2023/07/05	39.1	256.08	34.3	254.75	255.50	4.8	11,910	0.04%
2023/07/04	59	241.64	84.5	242.11	250.50	-25.5	11,417	-0.22%
2023/07/03	20	224.46	17.2	225.71	228.00	2.8	11,054	0.03%
2023/06/30	6	212.25	10.2	211.55	211.00	-4.2	10,835	-0.04%
2023/06/29	21.3	210.89	29.2	209.59	210.00	-7.9	10,851	-0.07%
2023/06/28	6	202.25	11.4	201.91	201.00	-5.4	10,717	-0.05%
2023/06/27	13	202.23	17.6	200.51	198.00	-4.6	11,051	-0.04%
2023/06/26	116.2	201.31	122	200.48	202.00	-5.8	11,102	-0.05%	大買/大賣/
2023/06/21	78.1	195.39	84.1	195.96	199.00	-6.1	11,496	-0.05%
2023/06/20	7	198.21	17.1	198.40	196.00	-10.1	11,548	-0.09%
2023/06/19	9	196.50	16.2	197.04	196.50	-7.2	11,706	-0.06%
2023/06/16	57.1	191.82	70.3	192.94	193.00	-13.3	11,603	-0.11%
2023/06/15	85.3	188.40	117.9	190.05	190.00	-32.6	11,553	-0.28%	大賣/
2023/06/14	15.3	186.69	21.3	188.37	186.00	-6	11,600	-0.05%
2023/06/13	20.5	184.61	42.9	185.59	187.50	-22.3	11,641	-0.19%
2023/06/12	7	175.50	7.1	175.22	174.50	-0.1	11,506	0.00%
2023/06/09	4	173.13	26	172.56	173.50	-22	11,537	-0.19%
2023/06/08	8.2	168.75	9	168.39	168.50	-0.8	11,624	-0.01%
2023/06/07	4	170.63	2.4	171.79	172.00	1.6	11,779	0.01%
2023/06/06	9	171.33	2	171.00	170.50	7	12,282	0.06%
2023/06/05	3.1	173.19	7	173.00	173.00	-3.9	12,355	-0.03%
2023/06/02	7	173.64	10	173.25	172.00	-3	12,416	-0.02%
2023/06/01	6	171.33	17	170.76	173.00	-11	12,476	-0.09%
2023/05/31	4.1	171.76	1	171.52	171.50	3.1	12,750	0.02%
2023/05/30	22.1	170.75	3	170.50	172.50	19.1	12,802	0.15%
2023/05/29	19	174.37	27.4	173.62	173.50	-8.4	12,820	-0.07%
2023/05/26	24.1	171.71	12	171.29	168.50	12.1	12,907	0.09%
2023/05/25	14.1	172.43	19	172.87	170.50	-4.9	13,281	-0.04%
2023/05/24	14.9	167.44	5	166.80	167.00	9.9	13,602	0.07%
2023/05/23	7	171.15	6	171.92	171.00	1	13,714	0.01%
2023/05/22	62	170.96	52	169.00	168.50	10	13,833	0.07%
2023/05/19	4.3	169.72	11.2	170.75	172.00	-6.9	13,863	-0.05%
2023/05/18	9.2	167.78	7	168.07	167.50	2.2	13,979	0.02%
2023/05/17	6	165.50	6	165.67	166.50	0	14,073	0.00%
2023/05/16	7	163.43	4	163.25	162.00	3	14,134	0.02%
2023/05/15	2	164.50	2.1	163.52	164.50	-0.1	14,162	0.00%
2023/05/12	2.2	166.55	1	166.00	167.00	1.2	14,331	0.01%
2023/05/11	4.1	167.49	2	167.75	164.50	2.1	14,585	0.01%
2023/05/10	2	169.50	5	169.60	169.50	-3	15,086	-0.02%
2023/05/09	6	166.92	9	168.06	168.00	-3	15,223	-0.02%
2023/05/08	53.1	172.68	49	171.22	168.50	4.1	15,458	0.03%
2023/05/05	3	170.50	6	168.92	170.00	-3	16,178	-0.02%
2023/05/04	8	167.69	5.3	167.58	169.00	2.7	16,439	0.02%
2023/05/03	13	166.27	14	167.04	166.00	-1	16,616	-0.01%
2023/05/02	18	168.00	10	167.60	170.00	8	16,586	0.05%
2023/04/28	37	165.04	24	164.31	164.00	13	16,619	0.08%
2023/04/27	21.3	160.80	20	159.98	160.00	1.3	16,470	0.01%
2023/04/26	100.5	158.57	84	158.17	158.50	16.5	16,309	0.10%
2023/04/25	11.3	171.58	25.1	171.37	171.00	-13.8	15,999	-0.09%
2023/04/24	26.3	178.66	14.6	178.85	177.00	11.7	15,830	0.07%
2023/04/21	16	187.41	14	187.96	184.50	2	15,754	0.01%
2023/04/20	29	187.84	16	187.59	191.00	13	15,770	0.08%
2023/04/19	10.1	189.72	8	190.25	188.50	2.1	15,884	0.01%
2023/04/18	6	192.83	5	194.90	191.50	1	15,912	0.01%
2023/04/17	8	193.63	4	192.75	194.50	4	15,967	0.03%
2023/04/14	5.2	193.63	6	193.92	194.50	-0.8	16,057	-0.01%
2023/04/13	71.1	193.45	57	193.60	192.00	14.1	16,143	0.09%
2023/04/12	12.5	196.17	10.4	195.73	196.50	2.1	16,172	0.01%
2023/04/11	24	197.61	9.3	197.69	197.50	14.7	16,198	0.09%
2023/04/10	18	200.64	9	199.89	199.50	9	16,385	0.05%
2023/04/07	4	201.25	19.3	201.82	200.00	-15.3	16,361	-0.09%
2023/04/06	59	195.35	73.1	196.30	201.00	-14.1	16,255	-0.09%
2023/03/31	9	193.84	24.1	195.33	196.50	-15.1	16,126	-0.09%
2023/03/30	54	191.63	45	190.69	193.00	9	16,015	0.06%
2023/03/29	81.9	192.41	46	193.92	189.00	35.9	15,899	0.23%
2023/03/28	110.2	201.77	86	199.63	195.50	24.2	15,737	0.15%	大買/
2023/03/27	104	213.83	92.1	214.19	209.00	11.9	15,297	0.08%	大買/
2023/03/24	51.3	210.91	69.5	213.63	215.50	-18.2	15,057	-0.12%
2023/03/23	26	200.81	32	200.23	198.50	-6	14,498	-0.04%
2023/03/22	14	200.39	27.1	198.85	200.50	-13.1	14,533	-0.09%
2023/03/21	8	194.37	4	193.25	192.00	4	14,315	0.03%
2023/03/20	71.1	196.74	71	193.83	191.00	0.1	14,384	0.00%
2023/03/17	53	193.27	57.1	193.02	194.50	-4.1	14,410	-0.03%
2023/03/16	19	189.13	26	188.94	188.00	-7	14,186	-0.05%
2023/03/15	17	192.62	9	191.94	190.50	8	14,175	0.06%
2023/03/14	11	186.59	13	185.92	187.50	-2	14,093	-0.01%
2023/03/13	14	185.50	16	184.38	186.50	-2	14,174	-0.01%
2023/03/10	23.1	188.59	19.1	189.56	187.00	4	14,176	0.03%
2023/03/09	33.3	197.51	63	198.59	194.00	-29.8	14,405	-0.21%
2023/03/08	4.1	187.91	6.1	188.40	191.00	-2.1	13,983	-0.01%
2023/03/07	6	187.50	0.3	187.50	187.50	5.7	13,967	0.04%
2023/03/06	17.1	191.00	12	191.08	189.50	5	13,998	0.04%
2023/03/03	17	191.38	19.3	191.48	188.50	-2.2	14,115	-0.02%
2023/03/02	24	186.38	16.2	186.45	186.00	7.8	14,220	0.06%
2023/03/01	6	185.58	5	185.20	186.00	1	14,266	0.01%
2023/02/24	36.2	189.69	42.1	190.65	185.50	-5.9	14,319	-0.04%
2023/02/23	78	186.60	96.2	188.34	188.50	-18.1	14,153	-0.13%
2023/02/22	213.4	186.09	154	184.62	181.00	59.4	14,009	0.42%	大買/大賣/
2023/02/21	12	198.04	12	197.50	200.50	0	13,748	0.00%
2023/02/20	12	198.66	12	197.92	195.00	0	13,831	0.00%
2023/02/17	13	196.85	2	197.00	196.50	11	14,067	0.08%
2023/02/16	16	195.50	21	197.38	200.50	-5	14,445	-0.03%
2023/02/15	15	191.97	10	191.05	193.00	5	14,704	0.03%
2023/02/14	61	196.39	60	194.56	192.00	1	14,749	0.01%
2023/02/13	4	193.63	7	193.00	193.50	-3	15,074	-0.02%
2023/02/10	8.1	193.82	7.2	194.31	193.50	0.9	15,370	0.01%
2023/02/09	107.1	199.32	108	199.86	198.50	-0.9	15,653	-0.01%	大買/大賣/
2023/02/08	68.5	198.79	80.2	199.77	199.00	-11.7	15,573	-0.08%
2023/02/07	10	189.05	12	189.54	191.50	-2	15,221	-0.01%
2023/02/06	31.3	192.17	11	191.41	190.00	20.3	15,323	0.13%
2023/02/03	29.1	191.86	58.6	192.07	194.50	-29.5	15,369	-0.19%
2023/02/02	77	179.29	91.4	180.18	184.00	-14.4	14,907	-0.10%
2023/02/01	24	173.48	24.1	174.46	175.50	-0.1	15,396	0.00%
2023/01/31	3	168.50	10.1	168.50	169.50	-7.1	15,627	-0.05%
2023/01/30	19	167.37	24	167.88	168.50	-5	16,331	-0.03%
2023/01/17	1	159.50	9	159.83	160.00	-8	17,101	-0.05%
2023/01/16	3	159.50	3	159.50	159.50	0	17,567	0.00%
2023/01/13	12	159.79	4	159.00	157.50	8	17,880	0.04%
2023/01/12	5	160.40	6	160.42	160.00	-1	18,323	-0.01%
2023/01/11	51	160.25	45	156.79	161.00	6	18,752	0.03%
2023/01/10	15	159.50	10.5	159.31	160.00	4.5	19,182	0.02%
2023/01/09	19.1	158.24	23.1	158.35	158.50	-4	19,639	-0.02%
2023/01/06	2	151.00	22	150.52	151.00	-20	19,950	-0.10%
2023/01/05	13	149.73	8	150.06	147.00	5	20,375	0.02%
2023/01/04	1	148.00	48	146.47	149.00	-47	20,876	-0.23%
2023/01/03	17	144.15	29	145.45	147.00	-12	21,203	-0.06%
2022/12/30	27	146.09	19	148.32	142.50	8	21,448	0.04%
2022/12/29	15	143.90	15	145.07	145.50	0	21,795	0.00%
2022/12/28	70.7	149.98	66	150.90	145.00	4.7	22,145	0.02%
2022/12/27	13	154.31	40	154.21	156.50	-27	22,266	-0.12%
2022/12/26	72.1	157.16	4	153.63	152.00	68.1	22,770	0.30%
2022/12/23	6	158.08	10	156.45	159.00	-4	23,323	-0.02%
2022/12/22	5	159.10	3	161.33	158.00	2	23,747	0.01%
2022/12/21	4	159.00	7	158.86	157.50	-3	24,226	-0.01%
2022/12/20	9.1	160.19	8	158.75	156.00	1.1	24,661	0.00%
2022/12/19	1	161.50	3	162.50	165.00	-2	25,021	-0.01%
2022/12/16	23	165.63	19	164.87	165.00	4	25,528	0.02%
2022/12/15	28	171.39	35	171.43	171.50	-7	25,759	-0.03%
2022/12/14	19	170.63	13.4	168.93	173.00	5.6	25,800	0.02%
2022/12/13	7	166.00	7	165.29	164.00	0	25,794	0.00%
2022/12/12	17.1	163.91	19	163.66	164.00	-2	25,943	-0.01%
2022/12/09	63.1	169.68	43	171.44	168.50	20.1	26,462	0.08%
2022/12/08	16	168.63	17	169.71	167.00	-1	26,667	0.00%
2022/12/07	19.2	172.61	21	172.43	170.00	-1.8	26,854	-0.01%
2022/12/06	14	175.32	15	176.27	175.50	-1	26,928	0.00%
2022/12/05	52	179.09	25.1	179.58	178.00	26.9	27,113	0.10%
2022/12/02	31	177.13	35	177.46	176.50	-4	27,347	-0.01%
2022/12/01	36.1	177.31	34.3	177.71	175.50	1.8	27,536	0.01%
2022/11/30	5	168.90	8.3	168.50	168.50	-3.3	27,497	-0.01%
2022/11/29	8.1	166.50	5	165.90	165.50	3.1	27,732	0.01%
2022/11/28	11.1	166.74	12	167.08	168.50	-0.9	28,144	0.00%
2022/11/25	20.3	170.41	17	169.30	167.50	3.3	28,344	0.01%
2022/11/24	23	171.35	84	171.14	172.00	-61	28,350	-0.22%
2022/11/23	19	167.08	16	167.50	163.50	3	28,343	0.01%
2022/11/22	10	162.60	10.2	162.76	166.50	-0.2	28,707	0.00%
2022/11/21	48	166.47	15	165.30	164.00	33	29,182	0.11%
2022/11/18	76.6	169.69	47	167.67	166.00	29.6	29,702	0.10%
2022/11/17	20	167.28	25.1	167.77	170.50	-5.1	29,817	-0.02%
2022/11/16	20	165.83	28	166.02	167.00	-8	30,017	-0.03%
2022/11/15	85	163.95	118.1	165.23	167.00	-33	30,214	-0.11%	大賣/
2022/11/14	151.1	162.18	125	161.52	163.50	26.1	30,634	0.09%	大買/大賣/
2022/11/11	50	159.55	146	160.68	156.50	-96	31,097	-0.31%	大賣/
2022/11/10	108.5	150.97	37	150.39	150.50	71.5	30,971	0.23%	大買/
2022/11/09	70.2	150.98	106	151.79	150.50	-35.8	31,293	-0.11%	大賣/
2022/11/08	165.1	151.35	144	149.44	147.00	21.1	31,812	0.07%	大買/大賣/
2022/11/07	56.1	148.21	65	149.56	149.00	-8.9	32,171	-0.03%
2022/11/04	56	143.29	56	142.68	142.50	0	31,967	0.00%
2022/11/03	43	144.56	42	143.54	144.00	1	31,985	0.00%
2022/11/02	64.2	145.49	59	146.32	145.50	5.2	32,066	0.02%
2022/11/01	94	144.75	103.1	144.06	146.50	-9.1	32,164	-0.03%	大賣/
2022/10/31	78	142.89	78	143.00	142.00	0	32,256	0.00%
2022/10/28	191	142.13	207.2	139.78	139.50	-16.2	32,356	-0.05%	大買/大賣/
2022/10/27	48.1	136.04	69.1	137.01	138.00	-21	31,865	-0.07%
2022/10/26	184.1	135.47	175	136.07	133.50	9	31,835	0.03%	大買/大賣/
2022/10/25	171.3	135.98	331.2	134.48	139.50	-159.9	31,506	-0.51%	大買/大賣/鉅額交易
2022/10/24	11.2	132.71	30	133.67	134.50	-18.8	31,060	-0.06%
2022/10/21	69.1	124.91	62	125.28	122.50	7.1	31,495	0.02%
2022/10/20	37	126.35	33	123.12	127.00	4	32,320	0.01%
2022/10/19	57	131.30	50	128.46	125.00	7	32,200	0.02%
2022/10/18	152	132.71	39	130.19	130.50	113	32,249	0.35%	大買/鉅額交易
2022/10/17	149	126.35	150	127.43	131.50	-1	32,783	0.00%	大買/大賣/
2022/10/14	161	124.57	288	124.85	130.00	-127	33,031	-0.38%	大買/大賣/鉅額交易
2022/10/13	87	123.68	90	124.88	118.50	-3	33,153	-0.01%
2022/10/12	206	122.35	205	123.89	122.00	1	33,056	0.00%	大買/大賣/
2022/10/11	147	128.51	146	129.42	127.00	1	33,018	0.00%	大買/大賣/
2022/10/07	127	137.47	133	138.17	136.50	-6	32,849	-0.02%	大買/大賣/
2022/10/06	106.1	136.84	106	137.71	140.00	0.1	32,872	0.00%	大買/大賣/
2022/10/05	45	136.33	40	136.56	133.50	5	32,704	0.02%
2022/10/04	72	139.28	64	140.39	137.50	8	32,381	0.02%
2022/10/03	105.2	136.98	101	134.67	135.50	4.2	32,180	0.01%	大買/大賣/
2022/09/30	46.1	133.39	44	127.03	134.00	2.1	32,572	0.01%
2022/09/29	42	131.29	42.7	131.44	127.00	-0.7	32,663	0.00%
2022/09/28	87	131.64	87	130.31	127.50	0	32,739	0.00%
2022/09/27	107	135.27	84	134.61	134.50	23	32,704	0.07%	大買/
2022/09/26	104	141.63	107	142.45	136.00	-3	32,637	-0.01%	大買/大賣/
2022/09/23	149	152.26	107	151.31	145.50	42	32,650	0.13%	大買/大賣/
2022/09/22	129	151.31	125	151.14	156.00	4	32,479	0.01%	大買/大賣/
2022/09/21	57	151.56	54	152.64	152.50	3	32,515	0.01%
2022/09/20	39	152.56	33	151.71	152.00	6	32,776	0.02%
2022/09/19	45	153.74	11	153.77	152.50	34	32,932	0.10%
2022/09/16	97.1	156.25	78	156.60	153.50	19.1	33,125	0.06%
2022/09/15	38	164.10	22.3	162.87	161.00	15.7	33,151	0.05%
2022/09/14	52.1	169.06	43	169.29	169.50	9.1	33,183	0.03%
2022/09/13	13	174.85	20.5	176.34	176.00	-7.5	33,222	-0.02%
2022/09/12	168.1	178.74	162	177.38	173.00	6.1	33,278	0.02%	大買/大賣/
2022/09/08	132.1	174.37	125	175.38	175.50	7.1	33,482	0.02%	大買/大賣/
2022/09/07	65	175.14	70	176.29	176.00	-5	33,488	-0.01%
2022/09/06	35.4	177.83	46.5	176.36	175.50	-11.1	33,699	-0.03%
2022/09/05	102.2	185.48	17	182.45	179.50	85.2	33,603	0.25%	大買/
2022/09/02	78	186.22	128	187.93	188.00	-50	33,488	-0.15%	大賣/
2022/09/01	85.1	185.05	22	182.68	181.00	63.1	33,293	0.19%
2022/08/31	23	188.78	11	188.27	187.00	12	33,223	0.04%
2022/08/30	39	190.59	44	190.83	188.50	-5	33,343	-0.01%
2022/08/29	101.1	184.11	116	184.81	190.00	-14.9	33,178	-0.04%	大買/大賣/
2022/08/26	92	198.89	75	197.81	191.00	17	33,079	0.05%
2022/08/25	57	194.91	115.2	194.71	195.00	-58.2	32,887	-0.18%	大賣/
2022/08/24	142	190.10	117	189.67	186.00	25	32,679	0.08%	大買/大賣/
2022/08/23	86	185.76	90.3	186.83	190.50	-4.3	32,474	-0.01%
2022/08/22	84.2	190.52	138.3	191.64	186.00	-54.1	32,316	-0.17%	大賣/
2022/08/19	138.6	193.97	113.1	194.32	189.50	25.5	32,358	0.08%	大買/大賣/
2022/08/18	135.1	183.92	151.4	182.14	189.00	-16.3	31,931	-0.05%	大買/大賣/
2022/08/17	49.1	176.89	43	177.59	175.50	6.1	31,262	0.02%
2022/08/16	30.3	177.59	31.1	176.19	175.50	-0.8	31,269	0.00%
2022/08/15	49.4	175.95	58.1	176.63	178.00	-8.7	31,286	-0.03%
2022/08/12	32	163.94	214.9	163.38	170.50	-182.9	30,694	-0.60%	大賣/鉅額交易
2022/08/11	101	154.83	112.1	155.60	155.00	-11.1	30,349	-0.04%	大買/大賣/
2022/08/10	54.1	149.86	47	150.18	149.00	7.1	30,681	0.02%
2022/08/09	51	152.80	47	153.43	154.50	4	30,843	0.01%
2022/08/08	97.1	156.19	61	156.61	154.50	36.1	31,057	0.12%
2022/08/05	126.1	158.12	139	155.26	159.50	-12.9	31,147	-0.04%	大買/大賣/
2022/08/04	83.1	145.98	81.1	147.13	149.00	2.1	31,240	0.01%
2022/08/03	93.1	150.87	90	151.19	148.50	3.1	31,290	0.01%
2022/08/02	110.2	148.33	123.2	149.76	151.50	-12.9	31,482	-0.04%	大買/大賣/
2022/08/01	22.2	154.84	21.6	153.63	153.00	0.6	31,442	0.00%
2022/07/29	26.4	156.87	18.3	157.35	156.00	8.1	31,376	0.03%
2022/07/28	250.2	163.52	151	161.96	155.50	99.2	31,475	0.32%	大買/大賣/
2022/07/27	149.7	169.16	108	164.84	163.00	41.7	30,798	0.14%	大買/大賣/
2022/07/26	22.3	179.54	20	178.75	177.50	2.3	29,889	0.01%
2022/07/25	126.1	179.42	126.3	179.36	181.50	-0.2	29,826	0.00%	大買/大賣/
2022/07/22	285	182.14	215	183.91	180.50	70	29,766	0.24%	大買/大賣/
2022/07/21	167.4	172.35	169	169.39	179.00	-1.7	29,265	-0.01%	大買/大賣/
2022/07/20	138	161.82	144.1	162.39	163.00	-6.1	28,744	-0.02%	大買/大賣/
2022/07/19	68	155.24	64	156.16	154.00	4	28,522	0.01%
2022/07/18	26	158.46	18	159.22	158.00	8	28,377	0.03%
2022/07/15	48	151.19	95	151.13	152.50	-47	28,062	-0.17%
2022/07/14	109	147.49	125	147.60	150.00	-16	28,107	-0.06%	大買/大賣/
2022/07/13	100.1	151.80	48	150.35	146.50	52.1	27,985	0.19%
2022/07/12	9.1	157.80	6	153.67	150.00	3.1	28,075	0.01%
2022/07/11	172	167.13	181	167.49	162.00	-9	28,455	-0.03%	大買/大賣/
2022/07/08	245	171.13	216	171.17	165.00	29	28,630	0.10%	大買/大賣/
2022/07/07	37	167.20	43	165.41	174.00	-6	28,007	-0.02%
2022/07/06	213	169.87	214.2	167.32	160.50	-1.2	27,834	0.00%	大買/大賣/
2022/07/05	89	172.55	86	171.44	174.00	3	27,750	0.01%
2022/07/04	198	170.56	280	170.18	172.50	-82	27,851	-0.29%	大買/大賣/
2022/07/01	33	183.00	35.2	186.60	172.00	-2.2	27,944	-0.01%
2022/06/30	130	188.89	23	188.93	191.00	107	27,826	0.38%	大買/鉅額交易
2022/06/29	281	193.52	285	190.63	194.50	-4	27,816	-0.01%	大買/大賣/
2022/06/28	314.1	190.78	309	189.85	190.00	5.1	27,790	0.02%	大買/大賣/
2022/06/27	85	195.99	87.2	196.84	198.00	-2.2	28,067	-0.01%
2022/06/24	115.2	189.57	114	190.75	187.50	1.2	28,540	0.00%	大買/大賣/
2022/06/23	75.2	187.45	75	189.61	190.00	0.2	28,676	0.00%
2022/06/22	16	192.56	4	191.98	186.50	12	28,328	0.04%
2022/06/21	84	203.97	285.1	202.99	207.00	-201.1	28,133	-0.71%	大賣/鉅額交易
2022/06/20	20.1	207.88	20.2	208.37	201.50	-0.1	28,206	0.00%
2022/06/17	180	211.26	167	213.15	209.00	13	28,277	0.05%	大買/大賣/
2022/06/16	247.3	227.67	63.2	227.24	214.50	184.1	28,039	0.66%	大買/鉅額交易
2022/06/15	20.6	230.92	230	229.09	228.50	-209.4	28,074	-0.75%	大賣/鉅額交易
2022/06/14	95.1	222.72	100	225.98	225.50	-4.9	28,220	-0.02%
2022/06/13	81.2	224.84	157	221.39	226.00	-75.9	28,523	-0.27%	大賣/
2022/06/10	33.2	220.10	30	221.13	225.50	3.2	29,039	0.01%
2022/06/09	24.1	222.79	22	223.34	224.00	2.1	29,291	0.01%
2022/06/08	132.1	231.92	23	226.96	222.50	109.1	29,488	0.37%	大買/鉅額交易
2022/06/07	182.1	227.49	177.5	227.52	228.50	4.6	30,017	0.02%	大買/大賣/
2022/06/06	221	227.82	229.1	227.90	231.50	-8	30,785	-0.03%	大買/大賣/
2022/06/02	167.4	232.06	118.2	233.98	226.00	49.2	31,348	0.16%	大買/大賣/
2022/06/01	275.2	243.05	265.1	243.44	238.00	10.2	31,717	0.03%	大買/大賣/
2022/05/31	23.5	237.10	33	239.32	240.50	-9.5	31,931	-0.03%
2022/05/30	36	240.38	30	239.92	242.00	6	32,963	0.02%
2022/05/27	52.1	239.24	39	238.65	231.00	13.1	33,710	0.04%
2022/05/26	22.1	247.37	11	242.59	238.50	11.1	34,303	0.03%
2022/05/25	88	252.72	88	253.21	255.00	0	34,805	0.00%
2022/05/24	189	253.96	173	255.73	250.00	16	35,532	0.05%	大買/大賣/
2022/05/23	263.6	268.20	77	275.15	257.50	186.6	36,322	0.51%	大買/鉅額交易
2022/05/20	146	270.18	148	269.06	269.50	-2	36,532	-0.01%	大買/大賣/
2022/05/19	260.1	262.99	258	264.54	269.50	2.1	36,484	0.01%	大買/大賣/
2022/05/18	28	264.07	150	262.93	268.00	-122	36,532	-0.33%	大賣/鉅額交易
2022/05/17	115	251.99	99	253.87	255.00	16	36,520	0.04%	大買/
2022/05/16	179	261.54	76	268.84	252.50	103	37,163	0.28%	大買/鉅額交易
2022/05/13	83	261.61	162.1	261.70	257.00	-79	37,394	-0.21%	大賣/
2022/05/12	190	256.74	124	257.42	254.50	66	37,471	0.18%	大買/大賣/
2022/05/11	168	251.29	184	254.08	257.50	-16	37,788	-0.04%	大買/大賣/
2022/05/10	39	246.60	36	245.98	255.00	3	37,985	0.01%
2022/05/09	40.1	252.41	24	253.48	246.50	16.1	38,497	0.04%
2022/05/06	37.1	274.90	20	274.48	272.00	17.1	38,829	0.04%
2022/05/05	23.1	278.02	29.1	278.86	286.00	-6	38,763	-0.02%
2022/05/04	15	265.37	13	262.58	262.50	2	38,558	0.01%
2022/05/03	19	265.11	19	264.76	264.50	0	38,787	0.00%
2022/04/29	170	262.75	168	261.60	260.50	2	38,955	0.01%	大買/大賣/
2022/04/28	20.1	255.37	24	255.98	260.00	-3.9	38,880	-0.01%
2022/04/27	29.1	244.86	197	237.44	252.50	-167.9	38,898	-0.43%	大賣/鉅額交易
2022/04/26	117	251.88	123	247.04	242.50	-6	38,817	-0.02%	大買/大賣/
2022/04/25	263.1	252.14	263.2	254.24	248.50	-0.1	39,070	0.00%	大買/大賣/
2022/04/22	181	264.65	183	265.70	267.50	-2	39,245	-0.01%	大買/大賣/
2022/04/21	150	275.12	141	276.18	275.00	9	39,660	0.02%	大買/大賣/
2022/04/20	16	273.09	20	270.93	276.50	-4	39,824	-0.01%
2022/04/19	25	275.56	24	271.48	268.50	1	39,943	0.00%
2022/04/18	13.1	264.58	30	262.28	272.50	-16.9	40,018	-0.04%
2022/04/15	33	264.01	24.2	262.65	265.50	8.9	40,260	0.02%
2022/04/14	27	283.19	22	283.98	281.50	5	40,341	0.01%
2022/04/13	28	286.38	26	286.17	289.50	2	40,256	0.00%
2022/04/12	35	281.53	41	282.63	281.50	-6	40,177	-0.01%
2022/04/11	43	290.50	35	291.07	281.00	8	39,911	0.02%
2022/04/08	33	300.74	33	301.09	301.50	0	39,727	0.00%
2022/04/07	246	310.31	46	315.47	296.00	200	39,457	0.51%	大買/鉅額交易
2022/04/06	222	315.18	226	307.44	317.00	-4	39,182	-0.01%	大買/大賣/
2022/04/01	62	301.20	60.1	300.32	312.00	1.9	39,128	0.00%
2022/03/31	160	311.23	193.2	313.82	305.50	-33.1	39,374	-0.08%	大買/大賣/
2022/03/30	287.2	324.42	259.1	326.65	312.50	28.1	39,541	0.07%	大買/大賣/
2022/03/29	183	314.91	188.1	316.62	322.50	-5.1	39,675	-0.01%	大買/大賣/
2022/03/28	217.1	296.09	252.1	296.19	311.00	-35	40,065	-0.09%	大買/大賣/
2022/03/25	158.1	292.63	160	294.80	296.00	-1.9	40,418	0.00%	大買/大賣/
2022/03/24	20	286.53	20.1	287.66	287.50	-0.1	40,965	0.00%
2022/03/23	40.1	292.85	37	290.66	284.00	3.1	42,365	0.01%
2022/03/22	33.1	286.29	33.3	284.74	282.00	-0.2	42,972	0.00%
2022/03/21	66.1	276.75	79	278.38	274.50	-12.9	43,100	-0.03%
2022/03/18	43	274.45	191	275.56	273.00	-148	43,130	-0.34%	大賣/鉅額交易
2022/03/17	39.5	272.59	117.1	277.08	275.00	-77.5	42,942	-0.18%	大賣/
2022/03/16	68	263.14	64	260.69	255.00	4	42,428	0.01%
2022/03/15	293.3	275.51	40	272.66	260.50	253.3	42,269	0.60%	大買/鉅額交易
2022/03/14	229	289.85	239	291.03	286.00	-10	42,126	-0.02%	大買/大賣/
2022/03/11	123	281.25	114	281.61	287.00	9	41,766	0.02%	大買/大賣/
2022/03/10	81.1	283.05	217	287.24	281.00	-135.9	41,630	-0.33%	大賣/鉅額交易
2022/03/09	244	282.51	84	286.71	275.00	160	41,146	0.39%	大買/鉅額交易
2022/03/08	330.1	288.66	334	288.78	273.50	-3.9	40,380	-0.01%	大買/大賣/
2022/03/07	212	282.83	215.2	284.17	287.50	-3.2	39,594	-0.01%	大買/大賣/
2022/03/04	197.1	298.78	194	300.58	288.00	3.1	39,069	0.01%	大買/大賣/
2022/03/03	326.1	314.39	319.7	316.80	312.00	6.4	38,732	0.02%	大買/大賣/
2022/03/02	284.1	297.09	281.2	298.67	307.00	2.9	37,914	0.01%	大買/大賣/
2022/03/01	217.1	283.10	207.8	284.79	299.50	9.3	37,091	0.03%	大買/大賣/
2022/02/25	147	269.38	169.8	268.39	272.50	-22.8	36,252	-0.06%	大買/大賣/
2022/02/24	227.2	246.85	223.2	248.36	248.00	3.9	35,583	0.01%	大買/大賣/
2022/02/23	130	241.66	165	244.89	245.00	-35	34,753	-0.10%	大買/大賣/
2022/02/22	195	238.19	185	240.15	233.50	10	33,923	0.03%	大買/大賣/
2022/02/21	18	235.06	18	235.56	239.00	0	33,503	0.00%
2022/02/18	282	234.41	280	233.56	238.50	2	33,774	0.01%	大買/大賣/
2022/02/17	168	236.83	146.1	237.47	233.00	21.9	33,898	0.06%	大買/大賣/
2022/02/16	184	243.95	195.1	244.87	243.00	-11.1	33,682	-0.03%	大買/大賣/
2022/02/15	203.1	236.54	215.2	237.91	232.00	-12.1	33,336	-0.04%	大買/大賣/
2022/02/14	163.5	236.03	147.6	238.03	231.00	15.9	33,092	0.05%	大買/大賣/
2022/02/11	280.1	240.53	281.2	237.70	244.00	-1	33,159	0.00%	大買/大賣/
2022/02/10	202.5	238.68	211.5	240.39	234.00	-9	32,875	-0.03%	大買/大賣/
2022/02/09	267.2	231.68	261	233.03	236.50	6.2	32,706	0.02%	大買/大賣/
2022/02/08	284	218.31	284	213.98	224.00	0	32,424	0.00%	大買/大賣/
2022/02/07	92	203.78	97.3	205.03	209.50	-5.3	32,386	-0.02%
2022/01/26	153.3	205.97	150	207.20	199.50	3.3	32,810	0.01%	大買/大賣/
2022/01/25	143	210.54	142	212.09	205.50	1	33,233	0.00%	大買/大賣/
2022/01/24	177	210.39	186	211.93	213.50	-9	33,695	-0.03%	大買/大賣/
2022/01/21	146.1	215.76	138	215.78	216.00	8	34,692	0.02%	大買/大賣/
2022/01/20	77	215.23	76	216.86	219.00	1	35,430	0.00%
2022/01/19	142	213.11	144	212.00	215.00	-2	36,018	-0.01%	大買/大賣/
2022/01/18	206	215.96	203	217.20	209.00	3	36,701	0.01%	大買/大賣/
2022/01/17	77.2	212.71	72	212.16	214.50	5.2	37,392	0.01%
2022/01/14	131.2	209.46	138.8	202.18	213.00	-7.6	37,851	-0.02%	大買/大賣/
2022/01/13	27	196.65	101	197.86	200.50	-74	38,128	-0.19%	大賣/
2022/01/12	124.1	201.18	123	202.34	200.50	1.1	38,678	0.00%	大買/大賣/
2022/01/11	27.2	200.88	16	200.59	199.00	11.2	39,898	0.03%
2022/01/10	119.1	208.03	203.2	203.98	207.00	-84.1	40,656	-0.21%	大買/大賣/
2022/01/07	84.6	212.93	74	215.71	199.00	10.6	41,496	0.03%
2022/01/06	10.3	210.04	9	209.72	211.00	1.3	41,693	0.00%
2022/01/05	208	220.05	207	221.29	218.50	1	42,783	0.00%	大買/大賣/
2022/01/04	96	223.57	92	224.11	221.00	4	44,346	0.01%
2022/01/03	116.1	234.66	82	237.79	226.00	34.1	44,732	0.08%	大買/
2021/12/30	17	234.59	42.4	235.18	239.00	-25.3	44,982	-0.06%
2021/12/29	46	239.50	16	238.87	238.00	30	44,942	0.07%
2021/12/28	23	241.52	29	239.74	245.50	-6	45,334	-0.01%
2021/12/27	157.5	244.59	74.1	248.56	238.50	83.4	45,452	0.18%	大買/
2021/12/24	76	246.92	70.1	247.10	249.00	6	45,182	0.01%
2021/12/23	147.3	246.17	151.7	247.22	243.00	-4.4	45,107	-0.01%	大買/大賣/
2021/12/22	169.1	242.60	159.4	242.17	243.00	9.7	44,945	0.02%	大買/大賣/
2021/12/21	187	229.22	194.6	226.41	238.50	-7.6	44,416	-0.02%	大買/大賣/
2021/12/20	166.5	223.17	166.1	224.66	217.00	0.5	43,896	0.00%	大買/大賣/
2021/12/17	146.7	222.86	138	221.52	225.50	8.7	43,928	0.02%	大買/大賣/
2021/12/16	54.1	208.89	59.4	211.88	217.50	-5.3	42,868	-0.01%
2021/12/15	33	186.62	124.6	189.85	198.00	-91.6	42,239	-0.22%	大賣/
2021/12/14	93.5	186.88	9	185.34	180.00	84.5	42,330	0.20%
2021/12/13	4	191.38	9.1	191.84	194.00	-5.1	43,128	-0.01%
2021/12/10	37	187.72	36.1	188.65	187.50	1	43,465	0.00%
2021/12/09	16.3	193.56	16	192.44	188.50	0.3	44,281	0.00%
2021/12/08	12	186.59	177.7	187.11	194.50	-165.7	44,790	-0.37%	大賣/鉅額交易
2021/12/07	11.2	178.62	16	177.22	177.00	-4.8	44,992	-0.01%
2021/12/06	99.1	181.46	13.1	179.87	178.50	86	45,320	0.19%
2021/12/03	62.1	188.21	130.3	189.58	190.00	-68.2	45,555	-0.15%	大賣/
2021/12/02	80.3	184.38	9	185.11	184.50	71.3	45,714	0.16%
2021/12/01	65	182.13	67	184.01	187.00	-2	45,984	0.00%
2021/11/30	55.4	185.36	55.1	187.34	186.00	0.4	46,512	0.00%
2021/11/29	87.1	174.95	96	181.06	183.00	-9	47,677	-0.02%
2021/11/26	50.2	174.51	94	177.96	182.00	-43.8	48,042	-0.09%
2021/11/25	75.1	179.31	36	181.00	176.50	39.1	47,917	0.08%
2021/11/24	20	179.55	15	179.73	179.00	5	47,883	0.01%
2021/11/23	13	183.77	18	183.86	184.50	-5	48,613	-0.01%
2021/11/22	16.3	188.54	13	188.58	190.00	3.3	48,686	0.01%
2021/11/19	39	194.60	30.1	194.21	190.50	8.9	48,565	0.02%
2021/11/18	103.2	198.87	14	198.07	196.00	89.2	48,409	0.18%	大買/
2021/11/17	51	202.22	75	202.65	206.00	-24	48,307	-0.05%
2021/11/16	74	199.23	47.2	201.08	193.50	26.8	47,897	0.06%
2021/11/15	18.1	196.27	69.1	198.76	198.50	-51	47,378	-0.11%
2021/11/12	90.1	196.05	28.3	196.05	189.00	61.8	47,110	0.13%
2021/11/11	116.1	190.31	115	193.54	191.00	1	46,520	0.00%	大買/大賣/
2021/11/10	24.2	187.21	66	186.56	194.00	-41.8	46,153	-0.09%
2021/11/09	39.1	186.63	128.1	186.12	181.00	-89	45,662	-0.19%	大賣/
2021/11/08	132.3	185.12	24.1	185.75	181.00	108.2	45,141	0.24%	大買/鉅額交易
2021/11/05	156	188.33	175.1	190.12	197.00	-19.1	44,724	-0.04%	大買/大賣/
2021/11/04	88	193.44	89.3	194.35	190.50	-1.3	44,059	0.00%
2021/11/03	99.3	196.10	93.5	196.52	193.50	5.8	43,471	0.01%
2021/11/02	48.6	207.35	49.4	205.09	205.50	-0.9	43,072	0.00%
2021/11/01	45	212.13	50.7	210.55	210.00	-5.7	42,405	-0.01%
2021/10/29	144.1	205.88	118.1	206.02	201.00	25.9	41,622	0.06%	大買/大賣/
2021/10/28	48.1	189.78	61.3	193.27	196.50	-13.1	40,311	-0.03%
2021/10/27	39.1	171.49	63.5	173.45	179.00	-24.4	39,421	-0.06%
2021/10/26	217.6	173.87	197.6	174.65	163.00	20	38,611	0.05%	大買/大賣/
2021/10/25	186.3	171.29	188	172.45	176.00	-1.7	37,727	0.00%	大買/大賣/
2021/10/22	114.1	157.22	133.5	158.21	166.50	-19.4	36,525	-0.05%	大買/大賣/
2021/10/21	142.2	153.95	146.2	154.88	151.50	-4	35,522	-0.01%	大買/大賣/
2021/10/20	273	150.44	255.2	150.73	153.50	17.8	34,614	0.05%	大買/大賣/
2021/10/19	147	147.35	153	147.88	147.50	-6	33,683	-0.02%	大買/大賣/
2021/10/18	234.4	140.93	223	141.22	141.00	11.4	32,110	0.04%	大買/大賣/
2021/10/15	225.6	134.80	241.2	134.35	143.00	-15.6	31,001	-0.05%	大買/大賣/
2021/10/14	62.2	132.34	110	133.48	130.00	-47.8	29,551	-0.16%	大賣/
2021/10/13	209.3	132.70	168.3	133.85	131.50	41	28,779	0.14%	大買/大賣/
2021/10/12	125.2	130.56	118.2	132.06	133.00	7.1	27,418	0.03%	大買/大賣/
2021/10/08	41.1	125.76	63	127.45	130.00	-21.9	25,623	-0.09%
2021/10/07	31	114.48	74.5	115.95	118.50	-43.5	25,160	-0.17%
2021/10/06	15	110.00	18	109.14	108.00	-3	25,003	-0.01%
2021/10/05	76	107.70	77	108.56	112.00	-1	25,354	0.00%
2021/10/04	37	110.95	47	110.70	109.00	-10	25,273	-0.04%
2021/10/01	23	110.59	21	109.14	107.50	2	25,585	0.01%
2021/09/30	20.5	115.05	11.3	114.82	115.00	9.2	25,583	0.04%
2021/09/29	46.7	115.32	46.1	116.02	115.00	0.6	25,693	0.00%
2021/09/28	28.9	117.43	51.6	117.91	120.50	-22.7	25,254	-0.09%
2021/09/27	20.5	118.51	19	118.00	114.50	1.5	24,602	0.01%
2021/09/24	96.1	118.78	75.7	118.89	118.00	20.4	24,250	0.08%
2021/09/23	17.1	113.10	45	113.27	115.50	-27.9	23,388	-0.12%
2021/09/22	30	108.23	8	108.56	106.00	22	23,034	0.10%
2021/09/17	45.5	113.90	34	112.40	114.00	11.5	22,693	0.05%
2021/09/16	76	115.66	56.3	114.45	112.50	19.7	22,132	0.09%
2021/09/15	32.2	112.05	34	111.44	111.50	-1.8	21,085	-0.01%
2021/09/14	43.5	110.65	61.1	111.84	115.00	-17.6	20,608	-0.09%
2021/09/13	87	110.62	56.1	110.32	109.00	30.9	19,661	0.16%
2021/09/10	29.1	104.21	61.2	107.09	110.50	-32.1	18,802	-0.17%
2021/09/09	37	100.47	32.1	100.44	100.50	4.9	18,216	0.03%
2021/09/08	20	96.26	29	95.43	93.40	-9	17,894	-0.05%
2021/09/07	49.9	101.70	26.1	101.14	98.30	23.8	17,543	0.14%
2021/09/06	27	111.50	41	111.78	109.00	-14	17,535	-0.08%
2021/09/03	62.1	111.57	60	110.74	110.00	2	17,809	0.01%
2021/09/02	86	111.51	79.1	111.54	109.00	7	17,265	0.04%
2021/09/01	32.1	103.93	48	105.06	109.00	-15.9	15,914	-0.10%
2021/08/31	26.1	99.51	12.3	98.89	99.20	13.7	15,298	0.09%
2021/08/30	20.2	104.00	25	102.92	103.00	-4.8	15,046	-0.03%
2021/08/27	76.5	107.46	49.1	105.64	103.50	27.4	15,000	0.18%
2021/08/26	31.8	98.35	54.1	102.53	104.00	-22.2	14,197	-0.16%
2021/08/25	3	95.67	2	95.95	94.80	1	14,015	0.01%
2021/08/24	16.2	97.03	13	96.50	94.30	3.2	14,283	0.02%
2021/08/23	11	95.01	8.1	95.36	94.40	2.9	14,264	0.02%
2021/08/20	7	90.27	20	90.29	90.90	-13	14,185	-0.09%
2021/08/19	0	0.00	2	89.91	86.20	-2	14,118	-0.01%
2021/08/18	7	86.83	8.5	87.73	89.80	-1.5	14,353	-0.01%
2021/08/17	4	90.98	23.1	88.88	86.70	-19.1	14,560	-0.13%
2021/08/16	4	91.40	7	90.34	92.40	-3	14,540	-0.02%
2021/08/13	8.1	93.75	5	93.36	92.10	3.1	14,543	0.02%
2021/08/12	7	96.57	5	96.54	95.40	2	14,571	0.01%
2021/08/11	12	96.89	18	95.91	97.10	-6	14,663	-0.04%
2021/08/10	2.3	98.35	3	99.03	97.30	-0.7	14,664	0.00%
2021/08/09	7	98.89	12	99.43	98.80	-5	14,657	-0.03%
2021/08/06	34.1	99.02	31	98.52	99.30	3.1	14,668	0.02%
2021/08/05	5	107.80	4.1	108.56	106.00	0.9	14,479	0.01%
2021/08/04	21.5	110.59	3	108.50	108.50	18.5	14,651	0.13%
2021/08/03	8	110.25	20	111.26	114.50	-12	14,710	-0.08%
2021/08/02	10.1	111.15	7	110.71	112.00	3	14,752	0.02%
2021/07/30	22	113.34	15.8	113.12	112.50	6.2	14,891	0.04%
2021/07/29	11.4	108.53	16.1	107.41	108.00	-4.7	14,903	-0.03%
2021/07/28	6.3	106.91	24	105.00	105.00	-17.7	15,093	-0.12%
2021/07/27	4	118.38	4	117.63	116.50	0	15,783	0.00%
2021/07/26	6	118.42	9.2	118.86	121.50	-3.2	16,255	-0.02%
2021/07/23	3.1	114.26	2	113.00	112.50	1.1	17,371	0.01%
2021/07/22	9.3	116.22	5.1	117.78	118.50	4.2	18,178	0.02%
2021/07/21	5	108.90	5.4	108.49	110.00	-0.4	18,336	0.00%
2021/07/20	0.2	111.00	1	116.45	111.50	-0.8	18,661	0.00%
2021/07/19	2.2	114.40	18.3	115.12	118.00	-16	18,678	-0.09%
2021/07/16	1	108.00	1	108.50	109.00	0	18,767	0.00%
2021/07/15	8	109.12	4.5	107.85	109.00	3.5	18,898	0.02%
2021/07/14	18.1	111.97	19.1	111.96	114.00	-1	18,999	-0.01%
2021/07/13	17.2	112.65	39	111.38	111.00	-21.9	18,915	-0.12%
2021/07/12	33	110.94	37.7	111.84	110.50	-4.6	18,689	-0.02%
2021/07/09	36.1	102.37	88.5	105.19	106.50	-52.3	18,206	-0.29%
2021/07/08	47.1	95.80	69.3	96.71	97.10	-22.1	18,020	-0.12%
2021/07/07	7	89.99	38.3	91.31	91.80	-31.2	17,495	-0.18%
2021/07/06	41	83.92	23.5	84.38	83.50	17.5	17,327	0.10%
2021/07/05	10	82.46	11.5	84.18	85.40	-1.5	17,067	-0.01%
2021/07/02	4.1	76.74	28	74.84	77.70	-23.9	16,992	-0.14%
2021/07/01	2	75.25	6	75.18	74.00	-4	17,167	-0.02%
2021/06/30	9.3	76.14	5	75.86	76.10	4.3	17,153	0.03%
2021/06/29	13.3	77.83	18	77.62	75.50	-4.7	17,130	-0.03%
2021/06/28	4	75.35	4	76.00	76.30	0	16,934	0.00%
2021/06/25	4	76.38	4	76.30	75.60	0	16,899	0.00%
2021/06/24	6	77.18	9.2	76.92	76.70	-3.2	16,852	-0.02%
2021/06/23	6	76.80	8	77.33	76.70	-2	16,816	-0.01%
2021/06/22	1	75.90	1	74.60	74.80	0	16,677	0.00%
2021/06/21	2	75.40	2.2	75.42	75.20	-0.2	16,606	0.00%
2021/06/18	12	77.95	6.5	77.83	76.30	5.5	16,489	0.03%
2021/06/17	14.5	76.96	11	77.33	77.60	3.5	16,286	0.02%
2021/06/16	4.1	76.49	7	75.90	75.10	-2.9	16,105	-0.02%
2021/06/15	57.3	78.13	22.1	76.94	78.10	35.2	15,932	0.22%
2021/06/11	15.1	77.31	39.2	77.67	78.10	-24.1	15,368	-0.16%
2021/06/10	5	71.06	14.2	71.71	71.00	-9.2	14,589	-0.06%
2021/06/09	8.3	70.72	8	71.25	69.80	0.3	14,417	0.00%
2021/06/08	0.3	70.80	3	70.90	71.40	-2.8	14,302	-0.02%
2021/06/07	4	69.53	8	70.14	71.10	-4	14,221	-0.03%
2021/06/04	9.1	69.88	2	70.45	69.10	7.1	14,091	0.05%
2021/06/03	8	70.76	17.1	70.16	70.80	-9.1	13,914	-0.07%
2021/06/02	1	69.60	5.2	69.17	69.00	-4.2	13,719	-0.03%
2021/06/01	26.3	70.04	27	69.68	69.40	-0.7	13,598	0.00%
2021/05/31	16	68.29	24.5	68.54	68.40	-8.5	13,283	-0.06%
2021/05/28	21.7	67.38	3	67.53	67.50	18.7	13,129	0.14%
2021/05/27	16	66.26	9	66.21	65.60	7	13,009	0.05%
2021/05/26	46.3	66.91	32	67.27	66.30	14.3	12,918	0.11%
2021/05/25	27	65.46	56	66.57	67.50	-29	12,631	-0.23%
2021/05/24	13	60.80	6	61.42	61.40	7	12,312	0.06%
2021/05/21	0	0.00	2	61.10	59.80	-2	12,295	-0.02%
2021/05/20	5	59.72	6	59.53	58.80	-1	12,298	-0.01%
2021/05/19	7	58.30	2	58.25	58.20	5	12,244	0.04%
2021/05/18	9	57.07	12	56.87	58.50	-3	12,109	-0.02%
2021/05/17	0	0.00	1	57.30	53.20	-1	12,039	-0.01%
2021/05/14	3	58.10	8	59.19	57.60	-5	11,963	-0.04%
2021/05/13	16	60.61	14	60.20	59.50	2	11,838	0.02%
2021/05/12	22	61.53	37	61.07	59.40	-15	11,728	-0.13%
2021/05/11	15	64.30	17.1	63.11	63.30	-2.1	11,444	-0.02%
2021/05/10	3	67.87	18	67.33	66.90	-15	11,262	-0.13%
2021/05/07	26	68.85	24	69.05	68.00	2	11,214	0.02%
2021/05/06	21.1	67.24	29	67.28	67.00	-7.9	11,047	-0.07%
2021/05/05	68	70.05	40	69.20	66.50	28	10,896	0.26%
2021/05/04	50.1	71.21	31	71.56	73.80	19.1	10,606	0.18%
2021/05/03	37.2	71.54	38.2	70.91	69.80	-1	10,416	-0.01%
2021/04/29	85	71.74	72.3	73.45	74.50	12.7	10,415	0.12%
2021/04/28	35	64.47	48.6	66.58	67.80	-13.6	9,319	-0.15%
2021/04/27	14	61.38	13	61.29	61.70	1	8,510	0.01%
2021/04/26	2	63.10	23	60.85	62.60	-21	8,303	-0.25%
2021/04/23	25	58.23	6	57.90	58.80	19	7,967	0.24%
2021/04/22	9.2	57.12	19	58.36	56.50	-9.8	8,021	-0.12%
2021/04/21	13	59.75	24	60.06	58.70	-11	7,949	-0.14%
2021/04/20	21	59.86	36	59.95	61.00	-15	7,961	-0.19%
2021/04/19	11	59.27	27	59.45	59.00	-16	7,977	-0.20%
2021/04/16	40.1	58.86	24	58.78	59.50	16.1	7,882	0.20%
2021/04/15	30.5	56.97	37.1	57.43	59.30	-6.6	7,719	-0.09%
2021/04/14	34	57.89	48	58.66	56.40	-14	7,561	-0.19%
2021/04/13	45	58.39	21	57.48	57.90	24	7,244	0.33%
2021/04/12	19	57.76	8	58.63	56.90	11	6,962	0.16%
2021/04/09	25	57.80	19.7	58.67	57.50	5.3	6,837	0.08%
2021/04/08	17	56.72	38	56.59	57.20	-21	6,536	-0.32%
2021/04/07	35	55.08	22	55.51	57.40	13	6,373	0.20%
2021/04/06	3	53.67	2	53.60	53.40	1	6,225	0.02%
2021/04/01	3	52.33	4	52.95	53.00	-1	6,271	-0.02%
2021/03/31	6.2	52.78	5.3	52.60	52.10	0.9	6,248	0.01%
2021/03/30	0	0.00	2	51.90	52.40	-2	6,224	-0.03%
2021/03/29	3	51.90	74	52.16	51.90	-71	6,285	-1.13%
2021/03/26	2	51.95	12	51.45	52.10	-10	6,383	-0.16%
2021/03/25	3	50.60	6	50.40	50.40	-3	6,379	-0.05%
2021/03/24	1	51.00	12	51.27	50.70	-11	6,395	-0.17%
2021/03/23	5	51.16	13	51.18	51.10	-8	6,429	-0.12%
2021/03/22	2	51.55	5	51.50	51.40	-3	6,455	-0.05%
2021/03/19	4	50.85	13	50.87	51.00	-9	6,639	-0.14%
2021/03/18	74	52.06	1	51.70	51.90	73	6,650	1.10%
2021/03/17	3	52.17	59	52.52	51.90	-56	6,711	-0.83%
2021/03/16	2	52.05	2	52.05	51.90	0	6,770	0.00%
2021/03/15	58	51.70	2	51.60	51.60	56	6,891	0.81%
2021/03/12	3	51.40	5	51.32	51.00	-2	7,027	-0.03%
2021/03/11	2	51.20	0	0.00	51.00	2	7,576	0.03%
2021/03/10	3	49.98	0	0.00	50.10	3	8,052	0.04%
2021/03/09	3	49.33	0	0.00	49.50	3	8,093	0.04%
2021/03/08	4	50.49	2	51.05	49.95	2	8,096	0.02%
2021/03/05	0	0.00	1	50.30	49.95	-1	8,098	-0.01%
2021/03/04	1	50.70	7	51.24	50.90	-6	8,126	-0.07%
2021/03/03	1	51.40	5	51.54	51.90	-4	8,098	-0.05%
2021/03/02	3	53.43	0	0.00	52.10	3	8,061	0.04%
2021/02/26	3.1	53.11	0	0.00	53.00	3.1	8,057	0.04%
2021/02/25	2	53.80	4	54.05	53.40	-2	8,060	-0.02%
2021/02/24	3	54.40	6	54.58	53.90	-3	8,146	-0.04%
2021/02/23	16.3	55.62	12.6	55.34	55.40	3.7	8,135	0.05%
2021/02/22	9	56.22	26	56.24	57.30	-17	8,151	-0.21%
2021/02/19	17.6	54.81	8	54.64	55.90	9.6	8,006	0.12%
2021/02/18	5	53.60	6	53.43	54.00	-1	7,934	-0.01%
2021/02/17	6	53.25	9	53.07	53.20	-3	7,932	-0.04%
2021/02/05	3	52.10	8	51.83	51.80	-5	7,883	-0.06%
2021/02/04	9	53.01	17	52.60	52.20	-8	7,859	-0.10%
2021/02/03	8.1	53.75	8	53.39	53.30	0.1	7,823	0.00%
2021/02/02	14	52.94	4	52.30	52.90	10	7,771	0.13%
2021/02/01	4	52.00	2	51.65	51.40	2	7,737	0.03%
2021/01/29	44	53.74	50	53.81	52.20	-6	7,685	-0.08%
2021/01/28	14	53.60	21	53.40	53.40	-7	7,537	-0.09%
2021/01/27	14	52.64	18	52.43	52.50	-4	7,391	-0.05%
2021/01/26	18	52.61	12	52.08	51.10	6	7,215	0.08%
2021/01/25	50	56.53	26	56.40	54.10	24	7,011	0.34%
2021/01/22	16	55.68	59	56.34	57.90	-43	6,417	-0.67%
2021/01/21	1	52.70	2	53.20	52.70	-1	5,889	-0.02%
2021/01/20	12	51.03	7	50.87	51.00	5	5,790	0.09%
2021/01/19	5	53.54	4	53.23	53.00	1	5,727	0.02%
2021/01/18	4	52.00	1.2	53.18	52.40	2.8	5,755	0.05%
2021/01/15	39	53.73	9	54.42	53.40	30	5,758	0.52%
2021/01/14	9	53.44	7.5	53.59	54.00	1.5	5,626	0.03%
2021/01/13	8.1	53.38	17	53.49	54.00	-8.9	5,539	-0.16%
2021/01/12	30	52.46	33.4	52.21	52.00	-3.4	5,405	-0.06%
2021/01/11	2	50.70	9	50.86	51.60	-7	5,245	-0.13%
2021/01/08	6	49.33	3	48.78	48.75	3	5,169	0.06%
2021/01/07	6	49.94	3	49.87	49.75	3	5,113	0.06%
2021/01/06	15	50.04	42	49.62	49.30	-27	5,073	-0.53%
2021/01/05	16.5	51.42	7	51.56	51.50	9.5	4,950	0.19%
2021/01/04	15	51.37	30	51.42	52.20	-15	4,891	-0.31%
2020/12/31	4	51.18	4	51.60	50.90	0	4,803	0.00%
2020/12/30	1	51.50	1	51.80	51.50	0	4,777	0.00%
2020/12/29	42	52.18	11	51.70	51.90	31	4,740	0.65%
2020/12/28	21	51.30	30.6	50.46	51.80	-9.6	4,581	-0.21%
2020/12/25	8	50.59	7	50.50	50.70	1	4,467	0.02%
2020/12/24	4	51.58	3	50.90	51.00	1	4,432	0.02%
2020/12/23	12	51.36	3	51.00	51.20	9	4,403	0.20%
2020/12/22	27	50.87	33	51.18	49.65	-6	4,331	-0.14%
2020/12/21	13	49.82	6	49.38	49.20	7	4,222	0.17%
2020/12/18	1	49.80	0	0.00	49.95	1	4,176	0.02%
2020/12/17	6	50.34	2	50.80	49.80	4	4,147	0.10%
2020/12/16	9	50.60	4	50.50	50.50	5	4,107	0.12%
2020/12/15	3	50.72	4	50.35	50.40	-1	4,083	-0.03%
2020/12/14	0	0.00	7	50.61	50.50	-7	3,880	-0.18%
2020/12/11	3	50.97	2	49.43	49.50	1	3,852	0.03%
2020/12/10	7	50.83	0	0.00	50.70	7	3,835	0.18%
2020/12/09	7	51.97	13	51.78	51.70	-6	3,743	-0.16%
2020/12/08	20	53.23	16	53.29	52.70	4	3,599	0.11%
2020/12/07	40.2	55.07	38.6	55.03	55.40	1.6	3,438	0.05%
2020/12/04	86	52.54	99	52.76	53.40	-13	2,870	-0.45%
2020/12/03	7	48.61	6	48.89	48.55	1	2,374	0.04%
2020/12/02	3	48.97	3	48.03	48.50	0	2,332	0.00%
2020/12/01	8	47.93	7	47.89	48.00	1	2,300	0.04%
2020/11/30	2	47.95	6	47.73	47.95	-4	2,292	-0.17%
2020/11/27	2	47.05	1	47.00	47.05	1	2,241	0.04%
2020/11/25	0	0.00	5	46.50	46.05	-5	2,250	-0.22%
2020/11/24	0	0.00	8	47.28	47.00	-8	2,210	-0.36%
2020/11/23	14	47.24	23	47.52	47.65	-9	2,171	-0.41%
2020/11/20	13	46.00	10	45.97	46.05	3	2,028	0.15%
2020/11/19	28	46.18	12	45.98	45.35	16	1,985	0.81%
2020/11/18	2	45.65	8	45.50	45.50	-6	1,872	-0.32%
2020/11/17	10	45.54	2	45.33	45.35	8	1,872	0.43%
2020/11/16	3	45.03	5	45.11	45.15	-2	1,890	-0.11%
2020/11/13	2	44.20	4	44.25	44.35	-2	1,879	-0.11%
2020/11/12	4	43.91	0	0.00	43.80	4	1,883	0.21%
2020/11/11	3	43.92	2	43.63	43.70	1	1,877	0.05%
2020/11/10	1	44.20	3	43.58	43.85	-2	1,890	-0.11%
2020/11/09	2	43.38	19	43.51	43.60	-17	1,877	-0.91%
2020/11/06	2	42.65	0	0.00	42.50	2	1,872	0.11%
2020/11/05	0	0.00	5	42.10	42.30	-5	1,880	-0.27%
2020/11/02	0	40.50	0	0.00	40.80	0	2,007	0.00%
2020/10/30	2	41.80	0	0.00	41.65	2	2,050	0.10%
2020/10/29	6	41.91	1	41.80	42.00	5	2,087	0.24%
2020/10/28	1	42.80	5	42.83	42.80	-4	2,080	-0.19%
2020/10/27	3	43.32	1	43.26	43.40	2	2,133	0.09%
2020/10/26	15	43.18	0	0.00	43.35	15	2,166	0.69%
2020/10/23	6	44.04	12	43.91	44.10	-6	2,143	-0.28%
2020/10/22	1	43.20	9	42.98	43.00	-8	2,260	-0.35%
2020/10/21	14	43.44	0	0.00	43.05	14	2,425	0.58%
2020/10/20	16	43.35	0	0.00	43.05	16	2,688	0.60%
2020/10/19	4	43.95	3	43.35	44.15	1	2,701	0.04%
2020/10/16	3	42.43	1	42.65	42.25	2	2,745	0.07%
2020/10/15	1	43.10	5	43.00	43.10	-4	2,879	-0.14%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	3	43.77	1	43.90	43.75	2	3,018	0.07%
2020/10/08	1	44.30	8	44.49	44.20	-7	3,078	-0.23%
2020/10/07	5	44.90	1	44.90	44.95	4	3,109	0.13%
2020/09/29	5	43.56	0	0.00	43.35	5	3,702	0.14%
2020/09/25	1	42.35	0	0.00	42.00	1	4,182	0.02%
2020/09/23	0	0.00	2	44.90	44.65	-2	5,018	-0.04%
2020/09/22	1	44.30	0	0.00	44.30	1	5,186	0.02%
2020/09/21	0	0.00	1	44.75	44.90	-1	5,464	-0.02%
2020/09/18	1	45.55	1	45.75	45.65	0	5,792	0.00%
2020/09/17	1	45.20	1	45.35	45.40	0	6,221	0.00%
2020/09/16	0	0.00	3	45.48	45.05	-3	6,332	-0.05%
2020/09/15	2	45.40	23	45.78	45.40	-21	6,368	-0.33%
2020/09/14	0	0.00	11	43.44	44.00	-11	6,492	-0.17%
2020/09/10	1	43.70	0	0.00	43.35	1	6,535	0.02%
2020/09/09	11	43.35	2	43.40	43.45	9	6,563	0.14%
2020/09/08	2	43.85	13	43.89	43.85	-11	6,580	-0.17%
2020/09/07	1	44.55	0	0.00	43.55	1	6,638	0.02%
2020/09/04	10	43.60	0	0.00	43.95	10	6,670	0.15%
2020/09/03	16	44.85	2	44.83	44.40	14	6,680	0.21%
2020/09/02	8	45.06	1	44.65	45.10	7	6,696	0.10%
2020/09/01	0	0.00	5	44.88	44.95	-5	6,706	-0.07%
2020/08/31	2	43.25	3	44.32	43.40	-1	6,698	-0.01%
2020/08/28	3	43.80	1	44.15	43.95	2	6,715	0.03%
2020/08/27	3	44.50	0	0.00	44.20	3	6,759	0.04%
2020/08/26	0	0.00	10	44.40	44.50	-10	6,789	-0.15%
2020/08/25	2	44.20	6	44.21	44.40	-4	6,849	-0.06%
2020/08/24	3	43.18	0	0.00	43.40	3	6,875	0.04%
2020/08/21	0	0.00	10	43.60	43.50	-10	6,903	-0.14%
2020/08/20	22	42.09	8	41.84	42.40	14	6,915	0.20%
2020/08/19	6	45.38	5	45.45	45.20	1	6,871	0.01%
2020/08/18	5	46.39	5	46.41	46.30	0	6,847	0.00%
2020/08/17	2	46.53	5	47.06	47.00	-3	6,914	-0.04%
2020/08/14	9	46.54	1	47.10	47.00	8	6,979	0.11%
2020/08/13	2	46.95	1	46.20	46.25	1	6,979	0.01%
2020/08/12	10	46.60	1	46.50	46.60	9	6,993	0.13%
2020/08/11	0	0.00	1	47.80	47.30	-1	6,969	-0.01%
2020/08/10	1	47.20	4	48.75	47.25	-3	6,966	-0.04%
2020/08/07	2	48.08	30	48.33	48.45	-28	6,937	-0.40%
2020/08/06	26	47.82	8	47.64	47.70	18	6,923	0.26%
2020/08/05	3	48.50	13	48.64	48.60	-10	6,887	-0.15%
2020/08/04	6	47.40	1	47.50	47.80	5	6,835	0.07%
2020/08/03	2	47.00	2	47.10	47.10	0	6,806	0.00%
2020/07/31	28	46.78	8	46.96	47.05	20	6,820	0.29%
2020/07/29	23	46.68	1	46.40	46.95	22	6,725	0.33%
2020/07/28	28	47.53	18	48.18	46.20	10	6,658	0.15%
2020/07/27	17	50.25	21	50.53	49.15	-4	6,524	-0.06%
2020/07/24	14	53.86	17	53.62	52.10	-3	6,354	-0.05%
2020/07/23	3	52.50	10	52.46	52.90	-7	6,085	-0.12%
2020/07/22	2	52.15	3	52.20	52.50	-1	6,034	-0.02%
2020/07/21	12	52.21	4	52.20	53.00	8	6,100	0.13%
2020/07/20	7	49.01	19	49.32	50.80	-12	6,105	-0.20%
2020/07/17	14	48.93	1	49.90	48.95	13	6,066	0.21%
2020/07/16	1	50.30	1	51.00	50.10	0	6,051	0.00%
2020/07/15	8	51.28	1	50.50	50.10	7	6,025	0.12%
2020/07/14	8	51.00	1	51.20	51.00	7	6,004	0.12%
2020/07/13	6	50.82	3.6	51.29	51.60	2.4	5,971	0.04%
2020/07/10	19	50.47	29.6	50.90	50.80	-10.6	5,933	-0.18%
2020/07/09	15	53.19	5.1	53.76	52.60	9.9	5,837	0.17%
2020/07/08	14	52.58	21	53.25	54.00	-7	5,663	-0.12%
2020/07/07	20	51.75	14	52.86	51.50	6	5,429	0.11%
2020/07/06	20.2	54.07	26	54.45	54.00	-5.8	5,261	-0.11%
2020/07/03	38	53.57	121	53.42	52.80	-83	5,033	-1.65%	大賣/
2020/07/02	30	49.02	16.2	49.70	51.30	13.8	4,544	0.30%
2020/07/01	6	47.10	8	47.21	47.75	-2	4,233	-0.05%
2020/06/30	6	47.08	11	47.65	46.40	-5	4,065	-0.12%
2020/06/29	18	46.37	13	46.74	46.50	5	3,795	0.13%
2020/06/24	22	44.99	12	45.11	44.80	10	3,484	0.29%
2020/06/23	6	43.35	10	43.41	43.35	-4	3,083	-0.13%
2020/06/22	8	42.63	0	0.00	42.70	8	2,987	0.27%
2020/06/19	0	0.00	1	42.35	41.00	-1	2,984	-0.03%
2020/06/18	8	41.56	5	41.72	41.80	3	2,809	0.11%
2020/06/17	3	41.63	3	41.70	41.70	0	2,797	0.00%
2020/06/16	53	41.72	2	42.00	41.90	51	2,819	1.81%
2020/06/15	3	41.75	11	41.99	41.45	-8	2,862	-0.28%
2020/06/12	21	41.25	1	41.50	41.65	20	2,889	0.69%
2020/06/11	2	43.10	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.10	3	44.22	44.20	-2	2,951	-0.07%
2020/06/09	8	44.51	16	44.34	44.35	-8	2,993	-0.27%
2020/06/08	7	45.16	5	44.90	44.90	2	3,017	0.07%
2020/06/05	7	44.81	1	44.85	44.90	6	2,992	0.20%
2020/06/04	1	45.15	0	0.00	45.00	1	3,007	0.03%
2020/06/03	2	45.13	3	45.05	45.05	-1	3,010	-0.03%
2020/06/02	1	44.50	6	44.78	44.40	-5	2,974	-0.17%
2020/06/01	6	45.12	12	44.88	45.10	-6	2,948	-0.20%
2020/05/29	9	43.76	2	44.05	43.60	7	2,905	0.24%
2020/05/28	1	44.45	2	43.60	43.35	-1	2,887	-0.03%
2020/05/27	0	0.00	2	44.00	43.85	-2	2,902	-0.07%
2020/05/26	1	43.75	11	43.77	43.20	-10	2,910	-0.34%
2020/05/25	6	43.58	0	0.00	43.70	6	2,915	0.21%
2020/05/22	19	44.52	13	44.23	43.60	6	2,934	0.20%
2020/05/21	5	43.95	18	43.74	43.95	-13	2,875	-0.45%
2020/05/20	10	42.25	1	42.40	42.30	9	2,828	0.32%
2020/05/19	3	41.28	4	41.73	41.95	-1	2,832	-0.04%
2020/05/18	3	40.87	10	40.76	40.50	-7	2,819	-0.25%
2020/05/15	2	41.63	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	42.50	0	0.00	42.10	1	2,851	0.04%
2020/05/12	0	0.00	3	42.40	42.40	-3	2,915	-0.10%
2020/05/11	1	43.35	0	0.00	43.35	1	2,927	0.03%
2020/05/08	1	43.20	2	43.45	43.05	-1	2,945	-0.03%
2020/05/07	1	42.70	5	43.43	43.55	-4	2,940	-0.14%
2020/05/06	1	42.65	20	42.53	42.60	-19	2,932	-0.65%
2020/05/05	21	42.85	4	42.79	42.80	17	2,964	0.57%
2020/05/04	2	42.60	1	42.60	42.60	1	2,988	0.03%
2020/04/30	2	43.63	5	43.52	43.35	-3	3,014	-0.10%
2020/04/29	8	43.11	4	43.05	43.20	4	3,039	0.13%
2020/04/28	6	42.83	3	43.13	42.95	3	3,127	0.10%
2020/04/27	4	42.78	1	42.90	42.80	3	3,171	0.09%
2020/04/24	26	42.93	2	42.53	42.55	24	3,160	0.76%
2020/04/23	8	44.98	28	43.97	45.30	-20	3,036	-0.66%
2020/04/22	11	42.19	3	42.60	42.65	8	2,927	0.27%
2020/04/21	13	43.01	11	42.70	41.80	2	2,950	0.07%
2020/04/20	0	0.00	8	42.31	43.00	-8	3,053	-0.26%
2020/04/17	12	42.10	3	42.95	42.05	9	3,103	0.29%
2020/04/16	5	41.25	5	41.60	41.60	0	3,147	0.00%
2020/04/15	17	41.01	7	41.38	41.80	10	3,291	0.30%
2020/04/14	4	40.81	2	40.50	41.00	2	3,368	0.06%
2020/04/13	0	0.00	2	39.53	39.80	-2	3,432	-0.06%
2020/04/10	2	39.90	0	0.00	40.05	2	3,518	0.06%
2020/04/09	1	41.25	12	40.91	40.35	-11	3,753	-0.29%
2020/04/08	10	39.53	11	40.78	41.20	-1	3,905	-0.03%
2020/04/07	15	38.66	11	38.84	38.80	4	3,875	0.10%
2020/04/06	2	37.43	2	36.85	37.45	0	3,842	0.00%
2020/03/31	2	36.80	1	36.60	36.30	1	3,870	0.03%
2020/03/30	1	35.80	3	34.97	36.70	-2	3,875	-0.05%
2020/03/27	2	36.80	1	36.15	36.20	1	3,858	0.03%
2020/03/26	0	0.00	1	36.50	36.50	-1	3,829	-0.03%
2020/03/25	1	36.05	3	36.22	36.40	-2	3,837	-0.05%
2020/03/24	0	0.00	10	33.85	34.10	-10	3,804	-0.26%
2020/03/23	1	30.10	31	30.61	32.15	-30	3,791	-0.79%
2020/03/20	0	0.00	11	30.75	32.05	-11	3,796	-0.29%
2020/03/19	18	29.27	2	29.18	29.15	16	3,801	0.42%
2020/03/18	19	33.26	9	33.17	32.35	10	3,768	0.27%
2020/03/17	2	31.35	0	0.00	32.95	2	3,806	0.05%
2020/03/16	5	34.41	29	34.14	32.70	-24	3,763	-0.64%
2020/03/13	1	34.55	0	0.00	34.55	1	3,676	0.03%
2020/03/12	15	38.96	8	40.34	38.35	7	3,623	0.19%
2020/03/11	21	43.90	0	0.00	42.35	21	3,576	0.59%
2020/03/10	0	0.00	2	43.35	43.80	-2	3,586	-0.06%
2020/03/09	4	43.75	0	0.00	42.80	4	3,570	0.11%
2020/03/06	2	45.38	0	0.00	45.05	2	3,566	0.06%
2020/03/04	3	45.12	3	45.07	45.05	0	3,633	0.00%
2020/03/03	2	46.10	12	45.78	45.55	-10	3,623	-0.28%
2020/03/02	5	42.95	7	43.29	45.00	-2	3,613	-0.06%
2020/02/27	13	45.60	6	45.03	44.05	7	3,588	0.20%
2020/02/26	1	45.80	12	45.75	45.60	-11	3,576	-0.31%
2020/02/25	4	45.80	2	46.15	46.10	2	3,569	0.06%
2020/02/24	8	46.99	0	0.00	46.80	8	3,538	0.23%
2020/02/21	17	47.60	8	47.73	47.65	9	3,525	0.26%
2020/02/20	6	48.60	5	48.40	48.15	1	3,499	0.03%
2020/02/19	6	48.73	15	48.60	48.60	-9	3,494	-0.26%
2020/02/18	6	48.53	12	48.10	48.90	-6	3,514	-0.17%
2020/02/14	18	49.46	16	49.30	49.50	2	3,488	0.06%
2020/02/13	10	50.94	30	50.15	50.00	-20	3,453	-0.58%
2020/02/12	16	48.91	2	49.25	49.25	14	3,412	0.41%
2020/02/11	0	0.00	4	47.84	48.05	-4	3,445	-0.12%
2020/02/10	6	46.53	0	0.00	46.65	6	3,439	0.17%
2020/02/07	18	47.21	1	47.70	47.15	17	3,447	0.49%
2020/02/06	10	47.75	1	48.20	48.30	9	3,450	0.26%
2020/02/05	4	47.55	1	47.50	47.00	3	3,439	0.09%
2020/02/04	5	47.84	2	47.55	48.00	3	3,428	0.09%
2020/02/03	2	46.53	0	0.00	46.60	2	3,452	0.06%
2020/01/31	12	50.20	0	0.00	49.45	12	3,488	0.34%
2020/01/30	7	52.13	5	52.50	52.10	2	3,523	0.06%
2020/01/20	3	58.47	26	58.58	57.80	-23	3,613	-0.64%
2020/01/17	3	58.80	0	0.00	58.80	3	3,640	0.08%
2020/01/16	1	59.40	1	59.60	59.10	0	3,717	0.00%
2020/01/15	4	59.03	0	0.00	58.90	4	3,685	0.11%
2020/01/14	6	60.20	17	60.31	59.40	-11	3,670	-0.30%
2020/01/13	20	58.93	7	59.26	59.50	13	3,550	0.37%
2020/01/10	7	58.70	8	58.09	58.60	-1	3,536	-0.03%
2020/01/09	7	57.73	3	58.13	58.30	4	3,463	0.12%
2020/01/08	16	56.35	3	56.47	55.70	13	3,326	0.39%
2020/01/07	35	57.31	28	56.28	56.10	7	3,239	0.22%
2020/01/06	4	57.33	4	57.70	56.60	0	3,189	0.00%
2020/01/03	23	60.07	37	60.37	59.00	-14	3,236	-0.43%
2020/01/02	5	59.52	18	58.97	59.20	-13	3,036	-0.43%
2019/12/31	6	56.27	5	56.44	56.30	1	2,891	0.03%
2019/12/30	6	56.85	1	56.60	56.60	5	3,005	0.17%
2019/12/27	0	0.00	92	56.61	56.50	-92	3,048	-3.02%
2019/12/26	16	57.08	2	57.30	56.70	14	3,070	0.46%
2019/12/25	6	55.67	3	56.13	56.50	3	3,056	0.10%
2019/12/24	9	55.30	0	0.00	55.20	9	3,088	0.29%
2019/12/23	2	55.65	0	0.00	55.40	2	3,116	0.06%
2019/12/20	6	56.90	7	56.79	56.50	-1	3,169	-0.03%
2019/12/19	2	56.70	7	56.53	56.70	-5	3,245	-0.15%
2019/12/18	2	56.20	10	56.30	56.20	-8	3,316	-0.24%
2019/12/17	5	56.46	3	56.50	56.70	2	3,756	0.05%
2019/12/16	1	56.10	18	56.11	56.20	-17	4,080	-0.42%
2019/12/13	4	55.28	24	55.26	55.10	-20	4,112	-0.49%
2019/12/12	26	55.93	23	56.68	55.80	3	4,110	0.07%
2019/12/11	5	54.88	4	54.98	55.00	1	4,047	0.02%
2019/12/10	70	54.44	1	54.30	54.40	69	4,054	1.70%
2019/12/09	8	54.45	3	54.57	54.30	5	4,101	0.12%
2019/12/06	3	53.60	11	53.80	53.90	-8	4,137	-0.19%
2019/12/05	32	53.92	10	53.90	54.20	22	4,223	0.52%
2019/12/04	7	52.77	0	0.00	52.70	7	4,295	0.16%
2019/12/03	4	53.80	0	0.00	53.20	4	4,334	0.09%
2019/12/02	15	53.70	20	54.56	53.60	-5	4,322	-0.12%
2019/11/29	31	56.60	3	56.63	55.50	28	4,310	0.65%
2019/11/27	2	56.10	6	56.23	56.10	-4	4,348	-0.09%
2019/11/25	4	55.78	6	55.85	55.70	-2	4,482	-0.04%
2019/11/22	1	55.50	0	0.00	55.00	1	4,476	0.02%
2019/11/21	2	55.00	2	55.00	55.10	0	4,518	0.00%
2019/11/20	3	55.70	0	0.00	55.50	3	4,564	0.07%
2019/11/19	5	55.26	0	0.00	55.10	5	4,634	0.11%
2019/11/18	6	56.00	8	55.38	55.20	-2	4,737	-0.04%
2019/11/15	15	54.90	8	55.28	55.10	7	4,998	0.14%
2019/11/14	3	54.47	0	0.00	54.20	3	5,063	0.06%
2019/11/13	3	55.23	3	55.50	55.40	0	5,266	0.00%
2019/11/12	1	54.50	4	54.83	54.90	-3	5,298	-0.06%
2019/11/11	1	54.30	1	54.70	54.10	0	5,362	0.00%
2019/11/08	8	55.76	21	56.52	55.90	-13	5,378	-0.24%
2019/11/07	23	57.40	0	0.00	57.40	23	5,381	0.43%
2019/11/06	1	58.20	6	58.53	58.20	-5	5,429	-0.09%
2019/11/05	14	58.95	11	58.83	58.70	3	5,471	0.05%
2019/11/04	2	58.00	5	58.20	58.00	-3	5,545	-0.05%
2019/11/01	2	57.35	0	0.00	57.40	2	5,587	0.04%
2019/10/31	5	58.52	13	58.56	58.00	-8	5,631	-0.14%
2019/10/30	12	60.64	11	60.02	59.50	1	5,631	0.02%
2019/10/29	40	60.07	25	59.60	60.00	15	5,586	0.27%
2019/10/28	64	60.18	47	60.55	60.60	17	5,596	0.30%
2019/10/25	2	58.40	0	0.00	58.50	2	5,523	0.04%
2019/10/24	14	58.67	23	58.56	59.00	-9	5,619	-0.16%
2019/10/23	1	56.60	12	56.83	56.80	-11	5,903	-0.19%
2019/10/22	2	56.75	0	0.00	56.70	2	6,112	0.03%
2019/10/21	22	56.77	26	56.42	56.70	-4	6,112	-0.07%
2019/10/18	1	56.90	1	56.90	55.60	0	6,120	0.00%
2019/10/17	7	55.94	1	55.90	56.20	6	6,114	0.10%
2019/10/16	3	55.57	10	55.60	55.20	-7	6,171	-0.11%
2019/10/15	4	55.70	0	0.00	55.70	4	6,166	0.06%
2019/10/14	12	56.03	4	56.10	55.80	8	6,180	0.13%
2019/10/09	48	55.90	20	54.74	55.20	28	6,182	0.45%
2019/10/08	18	58.21	8	58.05	58.10	10	6,080	0.16%
2019/10/07	3	58.87	0	0.00	58.70	3	6,174	0.05%
2019/10/04	35	58.87	24	58.64	58.20	11	6,210	0.18%
2019/10/03	4	57.33	1	58.00	57.50	3	6,118	0.05%
2019/10/02	0	0.00	10	58.10	58.50	-10	6,113	-0.16%
2019/10/01	19	58.08	3	57.70	58.30	16	6,158	0.26%
2019/09/27	3	57.73	1	57.10	57.80	2	6,240	0.03%
2019/09/26	2	59.30	2	60.00	59.40	0	6,322	0.00%
2019/09/24	0	0.00	3	59.73	59.20	-3	6,395	-0.05%
2019/09/23	6	61.30	12	61.12	61.30	-6	6,301	-0.10%
2019/09/20	50.3	62.83	35	63.20	60.80	15.3	6,224	0.25%
2019/09/19	25	60.96	54	61.02	61.60	-29	5,795	-0.50%
2019/09/18	20	58.42	15	57.93	57.50	5	5,619	0.09%
2019/09/17	0	0.00	6	58.15	58.20	-6	5,619	-0.11%
2019/09/16	0	0.00	3	57.40	57.60	-3	5,640	-0.05%
2019/09/12	2	59.00	8	58.53	58.20	-6	5,644	-0.11%
2019/09/11	14	58.80	13	58.89	58.70	1	5,630	0.02%
2019/09/10	22	58.37	11	57.91	58.00	11	5,584	0.20%
2019/09/09	26	58.45	16	58.28	58.00	10	5,544	0.18%
2019/09/06	22	59.14	17	58.70	59.00	5	5,454	0.09%
2019/09/05	2	58.10	5	57.94	58.00	-3	5,382	-0.06%
2019/09/04	3	56.50	0	0.00	57.10	3	5,354	0.06%
2019/09/03	16	57.76	19	57.13	56.50	-3	5,439	-0.06%
2019/09/02	2	57.25	1	56.80	57.40	1	5,441	0.02%
2019/08/30	13	57.28	4	57.38	56.80	9	5,419	0.17%
2019/08/29	20	56.70	31	56.51	57.00	-11	5,340	-0.21%
2019/08/28	10	55.70	1	56.10	55.50	9	5,235	0.17%
2019/08/26	10	54.49	4	54.88	53.90	6	5,174	0.12%
2019/08/23	8	56.75	6	56.72	56.90	2	5,128	0.04%
2019/08/22	7	56.71	0	0.00	56.40	7	5,109	0.14%
2019/08/21	3	57.23	4	57.43	57.20	-1	5,041	-0.02%
2019/08/20	17	58.84	18	58.52	58.10	-1	4,947	-0.02%
2019/08/19	19	55.15	20	55.78	56.10	-1	4,697	-0.02%
2019/08/16	11	55.43	13	55.55	54.10	-2	4,616	-0.04%
2019/08/15	3	53.37	5	51.00	52.80	-2	4,413	-0.05%
2019/08/14	7	52.71	12	52.97	52.40	-5	4,405	-0.11%
2019/08/13	5	53.96	6	54.23	53.50	-1	4,355	-0.02%
2019/08/12	10	55.96	0	0.00	55.30	10	4,337	0.23%
2019/08/08	2	55.15	5	55.10	55.70	-3	4,286	-0.07%
2019/08/07	15	55.23	5	55.42	54.00	10	4,232	0.24%
2019/08/06	3	54.80	0	0.00	55.00	3	4,193	0.07%
2019/08/05	0	0.00	3	56.50	56.60	-3	4,101	-0.07%
2019/08/02	7	59.31	1	58.90	59.00	6	4,055	0.15%
2019/08/01	2	61.95	1	61.40	61.30	1	4,025	0.02%
2019/07/31	2	62.20	4	61.20	62.90	-2	3,997	-0.05%
2019/07/30	22	62.64	10	61.84	60.40	12	3,974	0.30%
2019/07/29	4	62.88	3	62.87	63.40	1	3,861	0.03%
2019/07/26	21	62.77	36	62.82	63.50	-15	3,813	-0.39%
2019/07/25	45	62.44	30	62.38	61.50	15	3,734	0.40%
2019/07/24	5	58.60	30	58.53	60.70	-25	3,387	-0.74%
2019/07/23	7	55.10	0	0.00	55.20	7	3,258	0.21%
2019/07/22	3	55.13	4	55.55	56.10	-1	3,287	-0.03%
2019/07/19	2	54.40	7	53.90	54.00	-5	3,404	-0.15%
2019/07/18	2	56.10	2	54.20	53.20	0	3,432	0.00%
2019/07/16	3	55.07	0	0.00	55.40	3	3,466	0.09%
2019/07/15	3	56.63	1	57.00	55.90	2	3,586	0.06%
2019/07/12	1	56.10	7	56.21	56.40	-6	3,660	-0.16%
2019/07/11	7	57.11	1	56.00	56.80	6	3,642	0.16%
2019/07/10	0	0.00	3	54.80	55.30	-3	3,519	-0.09%
2019/07/09	3	54.10	5	53.34	54.00	-2	3,451	-0.06%
2019/07/05	21	54.28	17	54.11	54.50	4	3,418	0.12%
2019/07/04	0	0.00	35	53.29	53.70	-35	3,400	-1.03%
2019/07/03	4	52.08	16	53.17	51.10	-12	3,368	-0.36%
2019/07/02	31	51.11	14	51.49	52.00	17	3,268	0.52%
2019/07/01	11	50.08	14	50.32	50.70	-3	3,203	-0.09%
2019/06/28	0	0.00	10	48.25	48.30	-10	3,202	-0.31%
2019/06/27	1	48.70	10	48.60	48.60	-9	3,217	-0.28%
2019/06/26	4	48.45	3	48.37	48.45	1	3,205	0.03%
2019/06/25	23	50.13	24	50.18	48.35	-1	3,182	-0.03%
2019/06/24	11	49.25	12	49.68	49.75	-1	3,017	-0.03%
2019/06/21	32	48.59	38	48.06	47.35	-6	2,962	-0.20%
2019/06/20	6	48.26	1	48.35	48.40	5	2,927	0.17%
2019/06/19	1	47.20	7	47.39	47.75	-6	2,928	-0.20%
2019/06/18	1	46.45	0	0.00	46.50	1	2,944	0.03%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/14	1	46.65	0	0.00	46.85	1	3,038	0.03%
2019/06/13	13	47.08	6	47.15	47.05	7	3,039	0.23%
2019/06/12	4	47.60	0	0.00	48.00	4	3,022	0.13%
2019/06/11	16	46.61	7	47.88	48.55	9	3,006	0.30%
2019/06/10	0	0.00	4	44.98	44.70	-4	2,927	-0.14%
2019/05/31	2.4	44.30	1	44.30	43.90	1.4	2,969	0.05%
2019/05/30	7	44.20	1	43.85	44.20	6	2,979	0.20%
2019/05/29	6	43.45	9	43.03	43.50	-3	3,005	-0.10%
2019/05/28	0	0.00	9	42.15	42.80	-9	3,041	-0.30%
2019/05/23	1	42.60	5	44.05	42.35	-4	3,106	-0.13%
2019/05/22	1	43.80	1	43.85	44.15	0	3,132	0.00%
2019/05/21	2	43.03	1	43.00	43.15	1	3,483	0.03%
2019/05/20	3	43.95	2	44.15	43.90	1	3,605	0.03%
2019/05/17	3	44.47	10	44.98	44.35	-7	3,633	-0.19%
2019/05/16	1	46.90	2	45.93	45.45	-1	3,627	-0.03%
2019/05/14	0	0.00	2	45.00	45.50	-2	3,673	-0.05%
2019/05/13	13	46.81	0	0.00	45.85	13	3,687	0.35%
2019/05/10	0	0.00	1	47.10	46.90	-1	3,692	-0.03%
2019/05/09	4	46.93	12	48.12	46.65	-8	3,687	-0.22%
2019/05/08	3	48.60	8	49.00	48.60	-5	3,657	-0.14%
2019/05/07	5	50.20	0	0.00	49.60	5	3,653	0.14%
2019/05/06	6	49.82	8	49.88	49.95	-2	3,669	-0.05%
2019/05/03	6	50.58	3	51.07	51.40	3	3,649	0.08%
2019/05/02	8	51.24	32	51.24	50.70	-24	3,654	-0.66%
2019/04/30	3	49.27	7	49.69	50.90	-4	3,629	-0.11%
2019/04/29	4	50.65	7	50.10	49.55	-3	3,696	-0.08%
2019/04/26	7	49.75	12	50.03	50.50	-5	3,621	-0.14%
2019/04/25	34	50.25	9	50.17	50.60	25	3,583	0.70%
2019/04/24	10	48.95	3	48.70	48.60	7	3,463	0.20%
2019/04/23	3	48.12	0	0.00	47.85	3	3,476	0.09%
2019/04/22	8	49.84	2	50.20	49.05	6	3,485	0.17%
2019/04/19	19	49.34	22	49.22	49.80	-3	3,458	-0.09%
2019/04/18	11	48.29	9	48.07	47.75	2	3,312	0.06%
2019/04/16	6	47.18	3	47.10	47.05	3	3,235	0.09%
2019/04/15	1	46.55	5	47.08	47.15	-4	3,240	-0.12%
2019/04/12	5	46.36	10	46.35	45.80	-5	3,260	-0.15%
2019/04/11	17	47.85	5	48.06	46.65	12	3,285	0.37%
2019/04/10	3	47.38	20	46.78	47.40	-17	3,284	-0.52%
2019/04/09	11	47.11	17	47.25	46.70	-6	3,271	-0.18%
2019/04/08	13	46.21	5	46.11	45.85	8	3,231	0.25%
2019/04/03	13	45.97	10	45.75	45.60	3	3,397	0.09%
2019/04/02	5	45.71	7	45.60	45.80	-2	3,448	-0.06%
2019/04/01	1	44.50	5	44.75	44.45	-4	3,397	-0.12%
2019/03/29	9	44.58	1	44.60	44.55	8	3,373	0.24%
2019/03/28	1	44.45	1	44.20	44.20	0	3,423	0.00%
2019/03/27	2	43.98	6	44.06	44.00	-4	3,437	-0.12%
2019/03/26	12	44.32	0	0.00	44.10	12	3,439	0.35%
2019/03/25	1	44.70	31	44.10	44.10	-30	3,434	-0.87%
2019/03/22	7	45.83	6	46.13	45.80	1	3,436	0.03%
2019/03/21	15	45.65	1	45.65	45.80	14	3,419	0.41%
2019/03/20	5	46.82	8	46.79	46.25	-3	3,405	-0.09%
2019/03/19	4	45.96	5	46.25	46.40	-1	3,401	-0.03%
2019/03/18	0	0.00	7	44.98	44.85	-7	3,357	-0.21%
2019/03/15	5	44.27	1	44.50	44.85	4	3,355	0.12%
2019/03/14	2	44.18	1	44.95	44.00	1	3,365	0.03%
2019/03/13	0	0.00	6	44.60	44.65	-6	3,399	-0.18%
2019/03/12	2	44.18	0	0.00	43.80	2	3,412	0.06%
2019/03/11	30	43.90	6	44.08	43.75	24	3,458	0.69%
2019/03/08	3	43.42	2	43.73	43.80	1	3,525	0.03%
2019/03/07	4	44.16	0	0.00	43.90	4	3,573	0.11%
2019/03/06	5	44.35	3	44.28	44.20	2	3,639	0.05%
2019/03/05	3.4	45.32	10	44.93	44.85	-6.6	3,708	-0.18%
2019/03/04	12	44.98	0	0.00	44.90	12	3,854	0.31%
2019/02/27	7	46.57	13	46.98	45.95	-6	3,874	-0.15%
2019/02/26	15	48.68	44	49.42	48.00	-29	3,834	-0.76%
2019/02/25	8	47.88	0	0.00	47.85	8	3,907	0.20%
2019/02/22	13	48.10	0	0.00	48.00	13	3,955	0.33%
2019/02/21	22	48.47	1	47.75	48.65	21	4,044	0.52%
2019/02/20	30	50.34	17	50.06	48.30	13	4,041	0.32%
2019/02/19	3	46.97	14	47.88	48.85	-11	3,713	-0.30%
2019/02/18	7	44.23	1	44.25	44.45	6	3,564	0.17%
2019/02/15	4	44.00	4	43.76	43.30	0	3,522	0.00%
2019/02/14	3	43.90	3.6	43.83	43.70	-0.6	3,512	-0.02%
2019/02/13	0	0.00	1	43.70	43.00	-1	3,482	-0.03%
2019/02/12	18	43.26	4	43.48	43.35	14	3,456	0.41%
2019/02/11	2	43.05	1	43.50	43.70	1	3,445	0.03%
2019/01/30	1	43.00	1	43.00	43.00	0	3,451	0.00%
2019/01/29	2	43.25	1	43.35	43.35	1	3,481	0.03%
2019/01/28	1	44.70	3	44.55	44.40	-2	3,505	-0.06%
2019/01/25	1	43.95	14	44.18	44.10	-13	3,574	-0.36%
2019/01/24	2	43.80	2	44.00	43.65	0	3,590	0.00%
2019/01/23	10	43.71	8	43.49	43.15	2	3,634	0.06%
2019/01/22	3	43.55	0	0.00	43.35	3	3,669	0.08%
2019/01/21	3	43.77	24	43.64	44.50	-21	3,757	-0.56%
2019/01/18	5	42.17	0	0.00	42.20	5	3,761	0.13%
2019/01/17	1	42.80	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	6	43.25	43.00	-6	3,925	-0.15%
2019/01/15	25	43.47	15	42.99	43.20	10	3,927	0.25%
2019/01/14	4	42.74	10	43.01	43.30	-6	3,847	-0.16%
2019/01/11	29	42.82	34	42.19	41.75	-5	3,839	-0.13%
2019/01/10	4	42.10	0	0.00	41.60	4	3,810	0.10%
2019/01/09	0	0.00	1	41.70	42.00	-1	3,830	-0.03%
2019/01/08	2	40.85	4	41.40	41.10	-2	3,839	-0.05%
2019/01/07	0	0.00	3	40.43	40.10	-3	3,844	-0.08%
2019/01/04	13	39.55	9	39.31	39.10	4	3,894	0.10%
2019/01/03	8	41.18	3	41.18	40.65	5	3,914	0.13%
2019/01/02	18	42.94	34	42.58	42.60	-16	3,940	-0.41%
2018/12/28	22	42.18	4	42.36	42.30	18	3,955	0.46%
2018/12/27	4	42.15	0	0.00	41.40	4	4,015	0.10%
2018/12/26	19	43.68	16.2	43.77	41.00	2.8	4,045	0.07%
2018/12/25	6	41.55	9	41.87	42.25	-3	3,913	-0.08%
2018/12/24	3	39.90	7	40.11	41.20	-4	3,875	-0.10%
2018/12/22	11	38.90	10	38.80	38.80	1	3,862	0.03%
2018/12/21	8	39.59	1	39.50	39.10	7	3,897	0.18%
2018/12/20	3	39.83	0	0.00	40.30	3	3,893	0.08%
2018/12/19	7	40.16	0	0.00	40.15	7	3,897	0.18%
2018/12/18	3	40.95	1	40.55	40.30	2	3,914	0.05%
2018/12/17	12	41.35	3	41.42	41.45	9	4,058	0.22%
2018/12/14	1	40.15	0	0.00	40.45	1	4,155	0.02%
2018/12/13	1	40.95	0	0.00	40.60	1	4,160	0.02%
2018/12/12	1	40.65	2	41.63	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	1	40.45	40.65	-1	4,169	-0.02%
2018/12/07	1	40.40	1	40.40	39.90	0	4,211	0.00%
2018/12/05	0	0.00	3	40.65	40.85	-3	4,361	-0.07%
2018/12/04	2	42.58	1.6	41.99	41.80	0.4	4,542	0.01%
2018/12/03	1	42.10	3	42.23	42.00	-2	4,711	-0.04%
2018/11/30	7	41.26	4	40.96	40.90	3	4,696	0.06%
2018/11/29	3	41.32	5	41.40	41.00	-2	4,804	-0.04%
2018/11/28	8	39.40	12	39.85	40.15	-4	5,009	-0.08%
2018/11/27	17	38.26	15	38.18	39.10	2	5,358	0.04%
2018/11/26	5	37.20	8	37.37	37.00	-3	5,392	-0.06%
2018/11/22	18	37.47	16	36.31	36.10	2	5,414	0.04%
2018/11/21	3	36.15	1	37.00	36.95	2	5,308	0.04%
2018/11/20	4	36.60	1	36.15	36.25	3	5,245	0.06%
2018/11/19	0	0.00	6	37.25	37.25	-6	5,169	-0.12%
2018/11/16	2	34.45	2	34.05	33.90	0	5,164	0.00%
2018/11/15	1	32.55	1	32.60	33.25	0	5,152	0.00%
2018/11/14	0	0.00	3	32.60	32.35	-3	5,172	-0.06%
2018/11/13	7	31.95	0	0.00	32.90	7	5,203	0.13%
2018/11/12	0	0.00	4	33.03	32.60	-4	5,232	-0.08%
2018/11/09	0	0.00	3	32.90	33.40	-3	5,285	-0.06%
2018/11/06	1	33.70	0	0.00	32.00	1	5,405	0.02%
2018/11/05	3	33.33	0	0.00	33.70	3	5,394	0.06%
2018/11/02	4	34.06	34	33.93	33.75	-30	5,406	-0.55%
2018/11/01	2	32.60	3	32.68	32.80	-1	5,375	-0.02%
2018/10/31	5	31.66	6	31.69	32.00	-1	5,331	-0.02%
2018/10/30	2	29.15	1	28.90	30.40	1	5,274	0.02%
2018/10/29	3	30.22	2	30.30	29.60	1	5,226	0.02%
2018/10/26	6	30.97	12	31.00	29.80	-6	5,098	-0.12%
2018/10/25	0	0.00	1	32.40	32.40	-1	5,023	-0.02%
2018/10/24	2	37.85	0	0.00	36.00	2	5,014	0.04%
2018/10/23	10	39.00	0	0.00	39.00	10	4,968	0.20%
2018/10/19	1	40.55	1	40.95	40.80	0	4,962	0.00%
2018/10/18	0	0.00	3	41.83	42.30	-3	4,942	-0.06%
2018/10/17	1	41.65	0	0.00	41.65	1	4,936	0.02%
2018/10/16	0	0.00	2	41.48	41.40	-2	4,941	-0.04%
2018/10/15	2	40.40	0	0.00	40.65	2	5,011	0.04%
2018/10/12	1	39.30	1	38.30	39.60	0	5,006	0.00%
2018/10/11	5	39.14	3	39.10	38.70	2	4,972	0.04%
2018/10/09	1	45.50	1	43.00	43.00	0	4,970	0.00%
2018/10/08	1	46.80	6	46.09	45.70	-5	4,961	-0.10%
2018/10/05	1	45.00	1	44.80	45.00	0	5,005	0.00%
2018/10/04	1	49.90	0	0.00	48.65	1	4,925	0.02%
2018/10/03	1	50.30	15	52.10	50.50	-14	4,879	-0.29%
2018/10/02	2	53.60	0	0.00	53.20	2	4,850	0.04%
2018/10/01	5	55.20	0	0.00	55.00	5	4,825	0.10%
2018/09/28	1	54.60	18	54.56	54.50	-17	4,841	-0.35%
2018/09/27	2	55.60	0	0.00	55.20	2	4,844	0.04%
2018/09/26	5	56.90	0	0.00	56.90	5	4,878	0.10%
2018/09/25	1	57.50	0	0.00	57.90	1	4,866	0.02%
2018/09/21	33	57.82	20	57.28	58.50	13	4,855	0.27%
2018/09/20	66	60.72	13	64.29	60.20	53	4,731	1.12%
2018/09/19	2	67.30	1	68.00	66.80	1	4,615	0.02%
2018/09/18	1	66.60	2	68.00	67.50	-1	4,608	-0.02%
2018/09/17	0	0.00	1	66.90	67.90	-1	4,587	-0.02%
2018/09/14	0	0.00	1	66.10	65.60	-1	4,546	-0.02%
2018/09/13	6	65.37	0	0.00	64.30	6	4,525	0.13%
2018/09/12	13	67.63	7	66.57	64.70	6	4,494	0.13%
2018/09/11	6	67.83	7	69.01	68.40	-1	4,384	-0.02%
2018/09/10	28	67.40	9.6	68.61	70.50	18.4	4,312	0.43%
2018/09/07	70	69.54	25	69.00	69.90	45	4,199	1.07%
2018/09/06	6	67.70	2	68.25	67.80	4	3,989	0.10%
2018/09/05	17	69.00	22	69.27	68.50	-5	3,943	-0.13%
2018/09/04	42	69.65	10	69.89	67.50	32	3,797	0.84%
2018/09/03	15	73.43	10	73.52	69.50	5	3,528	0.14%
2018/08/31	8	67.18	16	70.31	71.60	-8	3,104	-0.26%
2018/08/30	5	65.40	1	64.50	65.10	4	2,952	0.14%
2018/08/29	0	0.00	5	63.98	64.40	-5	2,955	-0.17%
2018/08/28	7	63.36	16	62.59	62.00	-9	2,993	-0.30%
2018/08/27	1	64.00	0	0.00	63.80	1	2,992	0.03%
2018/08/24	1	64.10	0	0.00	64.00	1	3,033	0.03%
2018/08/23	0	0.00	11	64.15	64.20	-11	3,006	-0.37%
2018/08/22	2	63.20	9	63.60	63.00	-7	2,979	-0.23%
2018/08/21	0	0.00	5	62.78	63.00	-5	2,969	-0.17%
2018/08/20	2	61.15	1	61.70	63.00	1	2,982	0.03%
2018/08/17	15	61.52	1	62.50	62.00	14	3,034	0.46%
2018/08/16	0	0.00	1	62.10	62.50	-1	3,013	-0.03%
2018/08/15	2	59.40	14	60.98	61.00	-12	2,975	-0.40%
2018/08/14	5	59.00	0	0.00	61.00	5	2,934	0.17%
2018/08/13	23	58.41	10	57.64	60.10	13	2,889	0.45%
2018/08/10	2	59.60	1	59.90	60.10	1	2,842	0.04%
2018/08/09	3	59.20	0	0.00	59.10	3	2,820	0.11%
2018/08/08	5	60.76	33	61.00	61.50	-28	2,780	-1.01%
2018/08/07	6	59.17	15	59.90	58.90	-9	2,726	-0.33%
2018/08/06	1	59.70	0	0.00	59.50	1	2,733	0.04%
2018/08/02	10	59.90	0	0.00	59.90	10	2,774	0.36%
2018/08/01	3	60.50	4	60.60	60.70	-1	2,802	-0.04%
2018/07/31	20	59.98	2	60.50	60.00	18	2,849	0.63%
2018/07/30	14	62.46	3	63.20	61.80	11	2,872	0.38%
2018/07/27	0	0.00	5	65.24	65.00	-5	2,852	-0.18%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	4.4	65.66	2	66.70	65.00	2.4	3,045	0.08%
2018/07/24	0	0.00	1	66.30	66.10	-1	3,197	-0.03%
2018/07/23	2	66.70	0	0.00	66.70	2	3,327	0.06%
2018/07/20	8	66.86	22	67.17	67.30	-14	3,361	-0.42%
2018/07/19	5	65.30	6	65.00	65.00	-1	3,421	-0.03%
2018/07/18	18	66.28	3	66.33	66.40	15	3,464	0.43%
2018/07/17	11	67.69	2	67.25	66.50	9	3,454	0.26%
2018/07/16	7	66.00	4	66.80	66.90	3	3,442	0.09%
2018/07/13	5	65.94	10	66.61	67.10	-5	3,460	-0.14%
2018/07/12	2	63.90	0	0.00	64.10	2	3,410	0.06%
2018/07/11	1	63.50	1	63.10	63.40	0	3,414	0.00%
2018/07/10	15	63.29	4	62.43	63.40	11	3,429	0.32%
2018/07/09	2	60.70	1	60.80	61.00	1	3,434	0.03%
2018/07/06	3	63.40	4	63.25	61.60	-1	3,455	-0.03%
2018/07/05	1	62.70	12	62.91	62.70	-11	3,588	-0.31%
2018/07/04	2	62.95	7	62.16	62.90	-5	3,656	-0.14%
2018/07/03	0	0.00	10	60.90	60.10	-10	3,597	-0.28%
2018/06/29	1	59.80	1	60.60	59.80	0	3,624	0.00%
2018/06/28	0	0.00	1	61.20	61.30	-1	3,597	-0.03%
2018/06/26	2	60.70	4	60.20	62.20	-2	3,638	-0.05%
2018/06/25	6	61.08	0	0.00	60.70	6	3,676	0.16%
2018/06/22	2	61.30	2	62.00	61.10	0	3,733	0.00%
2018/06/21	1	61.50	1	61.60	62.40	0	3,779	0.00%
2018/06/20	1	60.20	3	60.37	60.40	-2	3,866	-0.05%
2018/06/19	2	61.55	2	61.50	61.10	0	3,938	0.00%
2018/06/15	1	62.00	7	62.37	62.70	-6	4,054	-0.15%
2018/06/14	5	61.86	2	62.30	61.80	3	4,076	0.07%
2018/06/13	5	62.36	3	62.93	62.00	2	4,232	0.05%
2018/06/12	14	61.84	2	61.90	61.60	12	4,273	0.28%
2018/06/11	1	62.30	3	62.70	62.50	-2	4,307	-0.05%
2018/06/08	2	63.90	2	63.90	63.50	0	4,410	0.00%
2018/06/07	3	65.30	3	64.53	64.20	0	4,605	0.00%
2018/06/06	3	64.03	0	0.00	64.00	3	4,744	0.06%
2018/06/05	7	66.39	5	65.14	64.60	2	4,821	0.04%
2018/06/04	1	63.50	0	0.00	63.30	1	4,947	0.02%
2018/06/01	3	63.07	4	63.60	64.30	-1	5,148	-0.02%
2018/05/30	4	62.35	2	62.50	62.30	2	6,196	0.03%
2018/05/29	2	63.70	5	64.28	63.80	-3	6,348	-0.05%
2018/05/28	6	64.15	0	0.00	64.00	6	6,402	0.09%
2018/05/25	5	63.10	7	64.21	66.10	-2	6,506	-0.03%
2018/05/23	1	61.50	0	0.00	61.20	1	6,644	0.02%
2018/05/22	3	62.97	1	62.40	62.80	2	6,739	0.03%
2018/05/21	0	0.00	5.1	63.97	63.00	-5.1	6,948	-0.07%
2018/05/18	5	63.30	3	63.40	62.50	2	7,111	0.03%
2018/05/15	3	66.70	0	0.00	65.90	3	7,680	0.04%
2018/05/14	0	0.00	0	66.00	66.50	0	7,920	0.00%
2018/05/11	3	67.67	9	66.91	65.50	-6	8,085	-0.07%
2018/05/10	0	0.00	3	67.60	67.50	-3	8,198	-0.04%
2018/05/09	3	66.17	0	0.00	66.30	3	8,402	0.04%
2018/05/08	5	66.86	2	66.90	67.40	3	8,699	0.03%
2018/05/07	2	68.70	5	68.98	68.10	-3	8,877	-0.03%
2018/05/04	3	67.53	1	68.00	66.50	2	9,589	0.02%
2018/05/03	2	66.00	3	65.57	68.40	-1	10,151	-0.01%
2018/05/02	8	67.91	8	68.51	66.60	0	10,875	0.00%
2018/04/30	10	66.08	15	67.23	67.00	-5	11,082	-0.05%
2018/04/27	3	59.10	3	59.93	62.00	0	10,952	0.00%
2018/04/26	1	60.10	0	0.00	59.70	1	10,891	0.01%
2018/04/25	9	61.32	3	60.43	60.00	6	10,922	0.05%
2018/04/24	3	67.07	2	65.85	65.10	1	10,906	0.01%
2018/04/20	3	67.60	5	67.90	67.10	-2	11,109	-0.02%
2018/04/19	1	66.10	8	67.91	68.80	-7	11,216	-0.06%
2018/04/18	8	65.29	13	65.06	65.20	-5	11,206	-0.04%
2018/04/17	2	66.70	5	66.54	66.40	-3	11,212	-0.03%
2018/04/16	1	66.90	1	66.20	66.80	0	11,251	0.00%
2018/04/13	10	65.30	1	65.20	65.00	9	11,315	0.08%
2018/04/12	2	65.50	3	66.03	66.00	-1	11,398	-0.01%
2018/04/11	21	66.42	6	67.17	65.70	15	11,398	0.13%
2018/04/10	17	71.21	6	72.38	70.00	11	11,276	0.10%
2018/04/09	0	0.00	1	70.20	70.20	-1	11,241	-0.01%
2018/04/03	3	69.57	3	69.43	70.10	0	11,266	0.00%
2018/04/02	0	0.00	5	70.20	70.00	-5	11,248	-0.04%
2018/03/31	1	69.40	3	69.80	69.40	-2	11,250	-0.02%
2018/03/30	0	0.00	2	70.70	69.70	-2	11,285	-0.02%
2018/03/29	0	0.00	1	69.40	69.40	-1	11,386	-0.01%
2018/03/28	4	69.58	1	69.30	69.30	3	11,411	0.03%
2018/03/27	0	0.00	5.1	71.45	70.90	-5.1	11,389	-0.04%
2018/03/26	2	70.20	3	70.80	69.50	-1	11,401	-0.01%
2018/03/23	7	69.57	1	70.00	71.00	6	11,432	0.05%
2018/03/22	4	73.05	0	0.00	72.00	4	11,569	0.03%
2018/03/21	5.1	75.83	8	75.43	73.50	-2.9	11,517	-0.03%
2018/03/20	4	74.00	7	74.91	74.00	-3	11,444	-0.03%
2018/03/19	31	73.70	76	72.96	73.80	-45	11,444	-0.39%
2018/03/16	15	72.05	9	72.00	71.70	6	11,405	0.05%
2018/03/15	0	0.00	7	72.80	73.00	-7	11,464	-0.06%
2018/03/14	7	71.87	4	72.33	72.60	3	11,486	0.03%
2018/03/13	34	72.29	32.1	72.14	73.20	1.9	11,526	0.02%
2018/03/12	71	69.55	65	69.84	69.10	6	11,502	0.05%
2018/03/09	2	71.70	1	72.60	71.00	1	11,640	0.01%
2018/03/08	92.1	75.81	75	75.91	74.60	17.1	11,780	0.15%
2018/03/07	14	76.30	19	75.78	73.80	-5	11,676	-0.04%
2018/03/06	129	78.23	114	78.67	77.50	15	11,716	0.13%	大買/大賣/
2018/03/05	40	72.83	71.3	73.41	75.40	-31.3	11,460	-0.27%
2018/03/02	20	68.31	32	68.29	68.60	-12	11,349	-0.11%
2018/03/01	14	66.71	4	66.85	66.70	10	11,392	0.09%
2018/02/27	8	67.54	5	68.16	67.90	3	11,572	0.03%
2018/02/26	7	67.89	5	66.74	66.20	2	11,445	0.02%
2018/02/23	11	69.98	16	70.47	68.60	-5	11,346	-0.04%
2018/02/22	25	69.31	15	68.96	68.80	10	11,322	0.09%
2018/02/21	21	70.87	15	70.82	71.10	6	11,333	0.05%
2018/02/12	14	69.37	1	67.00	66.20	13	11,211	0.12%
2018/02/09	14	68.37	16	68.38	68.20	-2	11,239	-0.02%
2018/02/08	10	69.32	126	71.13	69.10	-116	11,150	-1.04%	大賣/鉅額交易
2018/02/07	23	71.76	29	73.33	74.90	-6	10,986	-0.05%
2018/02/06	18	68.05	24	68.27	68.10	-6	10,953	-0.05%
2018/02/05	4	74.45	5	74.42	74.00	-1	10,852	-0.01%
2018/02/02	16	78.45	15	79.10	78.10	1	10,763	0.01%
2018/02/01	18	79.87	8	80.43	77.90	10	10,709	0.09%
2018/01/31	84	78.91	94.4	78.82	81.80	-10.4	10,660	-0.10%
2018/01/30	55	80.33	61	80.35	79.80	-6	10,623	-0.06%
2018/01/29	71	80.42	61	80.72	82.80	10	10,536	0.09%
2018/01/26	80	71.77	107	73.94	75.90	-27	9,824	-0.27%	大賣/
2018/01/25	87	70.01	69	70.42	69.00	18	9,269	0.19%
2018/01/24	20	65.74	37.9	66.78	68.30	-17.9	8,504	-0.21%
2018/01/23	1	62.20	1	64.10	62.10	0	8,168	0.00%
2018/01/22	8	62.49	7	62.94	63.50	1	8,143	0.01%
2018/01/19	3	62.27	9	61.51	61.70	-6	8,102	-0.07%
2018/01/18	35	63.55	33	63.57	63.50	2	8,028	0.02%
2018/01/17	8	62.91	9	63.10	62.70	-1	7,988	-0.01%
2018/01/16	7	61.61	17	62.27	63.50	-10	7,915	-0.13%
2018/01/15	6	61.23	20	60.76	60.80	-14	7,863	-0.18%
2018/01/12	4	56.65	2	57.00	57.20	2	7,865	0.03%
2018/01/11	10	55.15	8	55.00	54.70	2	7,853	0.03%
2018/01/10	15	56.57	1	56.00	56.00	14	7,798	0.18%
2018/01/09	10	58.69	5	59.52	58.30	5	7,737	0.06%
2018/01/08	6	58.93	16	60.68	60.00	-10	7,653	-0.13%
2018/01/05	6	58.93	5	59.30	58.50	1	7,547	0.01%
2018/01/04	6	60.00	1	59.80	59.70	5	7,531	0.07%
2018/01/03	3	59.70	1	59.50	60.30	2	7,503	0.03%
2018/01/02	1	57.10	2	55.50	57.30	-1	7,443	-0.01%