立隆電 (2472)-台新券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
71.8
漲跌
▼1.8
漲幅
-2.45%
成交量
1,016張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:14:30

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

立隆電 (2472)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	71.43	5	72.48	71.80	-2	1,301	-0.15%
2024/04/18	3	73.57	0	0.00	73.60	3	1,294	0.23%
2024/04/17	1	73.70	3	73.00	73.70	-2	1,299	-0.15%
2024/04/16	14	71.91	13	71.86	70.80	1	1,279	0.08%
2024/04/15	9	74.38	4.3	74.10	74.10	4.7	1,267	0.37%
2024/04/12	16.5	75.85	20	76.27	76.60	-3.5	1,250	-0.28%
2024/04/11	1	74.10	3	73.90	73.80	-2	1,199	-0.17%
2024/04/10	17.3	75.26	10.3	74.70	74.50	6.9	1,193	0.58%
2024/04/09	31.3	75.26	10.7	75.07	75.60	20.6	1,184	1.74%
2024/04/08	29.2	75.67	15	75.46	75.30	14.2	1,161	1.22%
2024/04/03	4.1	74.89	5.5	74.74	74.50	-1.4	1,141	-0.12%
2024/04/02	24.1	74.59	8	74.48	75.00	16.1	1,114	1.44%
2024/04/01	12.6	74.21	18.2	74.64	75.10	-5.6	1,069	-0.52%
2024/03/29	3.1	71.12	29	71.06	71.10	-25.9	979	-2.64%
2024/03/28	0	0.00	2	71.35	71.20	-2	977	-0.20%
2024/03/27	32	70.97	2	70.70	71.00	30	983	3.05%
2024/03/26	13	70.68	3	70.77	70.60	10	997	1.00%
2024/03/25	14	72.24	2	72.35	72.20	12	1,004	1.19%
2024/03/22	1	72.30	0	0.00	72.20	1	1,021	0.10%
2024/03/21	3	72.07	0	0.00	72.20	3	1,053	0.28%
2024/03/20	7	72.77	49.1	72.64	72.70	-42.1	1,090	-3.86%
2024/03/19	2	70.35	5	72.28	71.70	-3	1,137	-0.26%
2024/03/18	1.1	69.02	10	69.34	70.30	-8.9	1,165	-0.76%
2024/03/15	1	66.50	8.4	68.04	67.50	-7.4	1,179	-0.63%
2024/03/14	1	67.20	0	0.00	67.00	1	1,224	0.08%
2024/03/13	0	0.00	2	67.00	66.90	-2	1,240	-0.16%
2024/03/12	6	66.90	0	0.00	66.90	6	1,251	0.48%
2024/03/11	5	66.64	3	66.23	66.20	2	1,271	0.16%
2024/03/08	11.1	67.44	2.7	66.87	66.30	8.4	1,292	0.65%
2024/03/07	1	71.20	1	71.10	71.10	0	1,267	0.00%
2024/03/06	2	71.75	9	71.92	71.70	-7	1,302	-0.54%
2024/03/05	4	71.83	1	72.00	71.90	3	1,372	0.22%
2024/03/04	2.1	71.60	1	71.90	71.50	1.1	1,562	0.07%
2024/03/01	2	72.25	3	72.30	71.70	-1	1,636	-0.06%
2024/02/29	3	73.27	10.2	73.23	72.80	-7.2	1,644	-0.43%
2024/02/27	5	71.76	3	71.60	71.50	2	1,640	0.12%
2024/02/26	3	72.27	3	72.53	72.30	0	1,626	0.00%
2024/02/23	2	72.40	3	71.63	71.60	-1	1,612	-0.06%
2024/02/22	0	0.00	1	72.60	72.60	-1	1,604	-0.06%
2024/02/21	1	72.10	1	72.40	72.50	0	1,591	0.00%
2024/02/20	6	72.42	2	72.00	72.10	4	1,580	0.25%
2024/02/19	2.8	72.30	1.4	72.54	72.60	1.5	1,567	0.09%
2024/02/16	1	72.60	24.5	72.97	72.70	-23.5	1,562	-1.50%
2024/02/15	2	72.10	19	71.82	72.10	-17	1,538	-1.10%
2024/02/05	0.1	67.60	0	0.00	68.80	0.1	1,491	0.01%
2024/02/02	4	68.10	9	68.30	67.60	-5	1,476	-0.34%
2024/02/01	0	0.00	6	68.80	68.60	-6	1,471	-0.41%
2024/01/30	1	68.30	5	68.34	68.20	-4	1,470	-0.27%
2024/01/26	1.4	68.20	0	0.00	68.00	1.4	1,465	0.09%
2024/01/25	2	69.70	4	69.20	69.20	-2	1,460	-0.14%
2024/01/24	1	70.30	1.1	70.57	70.00	-0.1	1,454	-0.01%
2024/01/22	0	0.00	3	71.17	70.80	-3	1,439	-0.21%
2024/01/19	20	70.60	0	0.00	70.60	20	1,427	1.40%
2024/01/18	42	70.97	1	71.00	71.00	41	1,417	2.89%
2024/01/17	1	71.70	5	71.38	70.90	-4	1,409	-0.28%
2024/01/16	46	70.95	3	71.23	70.80	43	1,387	3.10%
2024/01/15	4.1	70.65	7	70.46	70.60	-3	1,367	-0.22%
2024/01/12	6	69.20	5	69.28	69.60	1	1,348	0.07%
2024/01/11	13	68.88	5	68.52	69.20	8	1,340	0.60%
2024/01/10	1	68.10	0	0.00	68.10	1	1,338	0.07%
2024/01/09	7.1	68.72	10	68.97	68.80	-2.9	1,331	-0.22%
2024/01/08	2	67.10	5	67.20	67.00	-3	1,311	-0.23%
2024/01/05	0	0.00	1	68.60	68.50	-1	1,295	-0.08%
2024/01/04	2	69.90	5	69.98	69.50	-3	1,287	-0.23%
2024/01/03	3	70.90	2	70.40	70.10	1	1,280	0.08%
2024/01/02	6	72.13	6	70.77	70.70	0	1,271	0.00%
2023/12/29	7	72.00	1	72.10	72.10	6	1,264	0.47%
2023/12/28	8	72.00	0.1	72.10	71.50	7.9	1,235	0.64%
2023/12/27	1	71.70	1	72.00	71.50	0	1,224	0.00%
2023/12/26	0.1	71.00	1	70.60	71.00	-1	1,207	-0.08%
2023/12/25	1	71.00	1	71.00	70.70	0	1,200	0.00%
2023/12/22	3	71.03	0	0.00	70.90	3	1,195	0.25%
2023/12/21	0	0.00	2	71.15	71.00	-2	1,186	-0.17%
2023/12/20	3	71.90	0.7	71.80	71.70	2.3	1,169	0.20%
2023/12/19	1	72.10	2	72.50	72.20	-1	1,152	-0.09%
2023/12/18	101	74.90	11.3	73.87	73.00	89.7	1,124	7.98%	大買/
2023/12/15	11	74.01	20	73.81	74.90	-9	1,083	-0.83%
2023/12/14	23.1	74.48	24.4	74.54	74.50	-1.3	1,037	-0.13%
2023/12/13	16	72.77	12.1	72.82	73.00	3.9	953	0.41%
2023/12/12	8	71.43	9	71.12	71.40	-1	893	-0.11%
2023/12/11	21.1	71.43	17	71.30	71.60	4.1	864	0.47%
2023/12/08	5	70.36	9	70.58	70.40	-4	818	-0.49%
2023/12/07	5	70.38	8	70.80	69.70	-3	804	-0.37%
2023/12/06	5	69.80	4	70.08	69.90	1	786	0.13%
2023/12/05	3	70.27	3	70.33	70.00	0	768	0.00%
2023/12/04	3	69.83	3	70.20	69.90	0	749	0.00%
2023/12/01	9	69.96	8.2	70.03	70.10	0.8	723	0.11%
2023/11/30	21	69.76	171	70.53	69.40	-150	691	-21.69%	大賣/鉅額交易
2023/11/29	77	69.45	158.3	69.99	70.00	-81.3	646	-12.58%	大賣/
2023/11/28	261	63.49	12	64.87	65.50	249	478	52.03%	大買/鉅額交易
2023/11/27	6.1	62.23	11	62.04	61.90	-4.9	398	-1.23%
2023/11/24	0	0.00	6.2	61.41	61.60	-6.2	382	-1.62%
2023/11/22	0	0.00	4	60.10	60.00	-4	363	-1.10%
2023/11/21	7	59.47	9	59.61	59.60	-2	359	-0.56%
2023/11/20	1	58.30	2	58.85	58.90	-1	355	-0.28%
2023/11/15	0	0.00	66	58.57	58.60	-66	354	-18.63%
2023/11/14	6	58.20	0	0.00	58.60	6	352	1.70%
2023/11/13	0	0.00	2	58.45	58.40	-2	359	-0.56%
2023/11/09	3	57.10	0	0.00	57.20	3	415	0.72%
2023/11/08	0.1	58.10	0	0.00	58.10	0.1	421	0.02%
2023/11/07	0	0.00	2	58.00	58.30	-2	421	-0.48%
2023/11/06	0	0.00	2	57.80	57.50	-2	423	-0.47%
2023/11/02	2	57.10	0	0.00	57.10	2	431	0.46%
2023/10/31	1.2	55.13	0	0.00	54.50	1.2	443	0.27%
2023/10/27	0	0.00	1	55.70	55.60	-1	453	-0.22%
2023/10/24	14.1	55.60	0	0.00	55.90	14.1	462	3.05%
2023/10/23	0.1	55.98	0	0.00	55.40	0.1	463	0.01%
2023/10/20	0	0.00	7	55.00	55.10	-7	466	-1.50%
2023/10/19	0	0.00	8	55.36	55.70	-8	471	-1.70%
2023/10/18	1	55.70	9	55.50	54.70	-8	474	-1.69%
2023/10/13	1	58.00	1	58.20	58.20	0	472	0.00%
2023/10/11	4	57.47	0	0.00	57.30	4	476	0.84%
2023/10/06	1	58.90	0	0.00	58.40	1	475	0.21%
2023/10/05	0	0.00	2	58.70	58.80	-2	480	-0.42%
2023/10/04	1	58.40	9	58.34	58.40	-8	480	-1.66%
2023/10/02	1	58.60	3	58.90	58.90	-2	486	-0.41%
2023/09/28	1	59.00	0	0.00	58.70	1	490	0.20%
2023/09/27	0	58.97	1	58.50	58.70	-1	492	-0.20%
2023/09/26	3	58.97	0	0.00	58.80	3	493	0.61%
2023/09/25	0	0.00	1	60.20	59.80	-1	495	-0.20%
2023/09/22	1	59.50	0	0.00	59.80	1	496	0.20%
2023/09/21	0	0.00	1	59.30	59.20	-1	496	-0.20%
2023/09/20	4	60.05	1	60.90	59.90	3	495	0.61%
2023/09/19	0	60.70	0	61.10	60.60	0	497	0.00%
2023/09/18	0	61.20	0	0.00	60.80	0	494	0.00%
2023/09/15	6	61.57	4	61.98	61.20	2	491	0.41%
2023/09/13	6	60.83	5	60.96	61.00	1	472	0.21%
2023/09/12	1	60.20	4	60.30	60.20	-3	462	-0.65%
2023/09/11	2	60.25	1	60.40	60.00	1	458	0.22%
2023/09/08	3	60.80	1	60.70	60.50	2	457	0.44%
2023/09/07	1	61.10	1	60.80	60.70	0	453	0.00%
2023/09/06	3	60.57	28	60.12	60.20	-25	443	-5.64%
2023/09/05	1	60.00	4	60.63	60.80	-3	442	-0.68%
2023/09/04	13	59.81	17	59.61	60.40	-4	431	-0.93%
2023/09/01	33	58.64	5	58.94	58.30	28	401	6.98%
2023/08/31	15	56.83	4	57.73	57.80	11	374	2.94%
2023/08/30	1	56.30	2	56.35	56.50	-1	372	-0.27%
2023/08/29	1.3	54.95	0	0.00	55.00	1.3	377	0.35%
2023/08/28	1	55.30	0	0.00	55.00	1	379	0.26%
2023/08/25	1	54.70	1	55.00	54.90	0	386	0.00%
2023/08/24	10	54.91	10	54.21	54.20	0	386	0.00%
2023/08/23	0.3	54.00	0	0.00	53.80	0.3	391	0.06%
2023/08/22	2	53.50	0	0.00	53.50	2	396	0.50%
2023/08/21	2	53.95	1	54.10	53.90	1	398	0.25%
2023/08/18	21	55.12	5	54.82	54.60	16	397	4.03%
2023/08/17	12	55.18	1	54.60	55.20	11	396	2.77%
2023/08/16	1	58.20	0	0.00	58.30	1	388	0.26%
2023/08/15	0	0.00	1	57.90	58.30	-1	358	-0.28%
2023/08/14	17	57.68	0	0.00	57.40	17	335	5.06%
2023/08/11	0	0.00	1	58.70	58.50	-1	330	-0.30%
2023/08/10	2	58.80	0	0.00	58.70	2	332	0.60%
2023/08/09	2.1	59.66	0	0.00	59.50	2.1	330	0.64%
2023/08/08	1.1	60.03	0	0.00	59.90	1.1	330	0.33%
2023/08/07	1	60.50	1	60.80	60.90	0	327	0.00%
2023/08/04	2	60.15	1	60.30	60.60	1	330	0.30%
2023/08/02	3	60.97	9	61.20	60.20	-6	327	-1.83%
2023/07/31	11	60.55	9	61.00	60.50	2	344	0.58%
2023/07/28	4	60.58	0	0.00	60.40	4	348	1.15%
2023/07/26	3	59.23	0	0.00	59.10	3	351	0.85%
2023/07/24	3	58.27	0	0.00	58.30	3	361	0.83%
2023/07/21	2.3	59.73	0	0.00	59.60	2.3	363	0.63%
2023/07/20	4	60.00	0	0.00	60.30	4	376	1.06%
2023/07/19	1	60.40	0	0.00	60.00	1	396	0.25%
2023/07/18	1	60.80	0	0.00	60.90	1	403	0.25%
2023/07/14	0.1	61.50	1	61.10	61.10	-0.9	429	-0.21%
2023/07/12	5	60.62	0	0.00	60.50	5	496	1.01%
2023/07/11	1	61.10	1	61.00	61.30	0	503	0.00%
2023/07/10	1	61.10	0	0.00	60.80	1	515	0.19%
2023/07/07	4	61.35	0	0.00	61.20	4	530	0.75%
2023/07/06	1	62.10	0	0.00	62.00	1	535	0.19%
2023/07/04	0	0.00	1	62.40	62.40	-1	560	-0.18%
2023/07/03	0	0.00	0.1	62.50	62.30	-0.1	566	-0.01%
2023/06/29	0	0.00	6	61.65	62.00	-6	574	-1.04%
2023/06/28	4	62.03	0	0.00	61.60	4	585	0.68%
2023/06/27	3	61.77	2	61.85	61.60	1	602	0.17%
2023/06/19	8	63.40	1	63.00	63.00	7	661	1.06%
2023/06/16	2.1	63.26	2	63.30	63.10	0.1	688	0.01%
2023/06/15	0	0.00	43	63.09	63.20	-43	694	-6.19%
2023/06/14	1	63.50	1	63.30	62.80	0	705	0.00%
2023/06/13	3.1	63.10	4	63.30	63.20	-1	716	-0.13%
2023/06/08	0.1	62.90	0	0.00	62.10	0.1	785	0.01%
2023/06/07	0	0.00	1	62.80	63.00	-1	845	-0.12%
2023/06/05	1	63.40	1	63.30	63.40	0	1,014	0.00%
2023/06/02	1	63.10	1	63.20	62.80	0	1,031	0.00%
2023/06/01	3	62.50	0	0.00	62.50	3	1,039	0.29%
2023/05/31	1	62.30	1	63.20	62.30	0	1,050	0.00%
2023/05/29	0	0.00	0.3	62.40	62.90	-0.3	1,053	-0.03%
2023/05/26	1	62.00	1	61.90	61.90	0	1,056	0.00%
2023/05/25	3	62.47	0	0.00	62.30	3	1,070	0.28%
2023/05/23	0	0.00	1	63.30	63.30	-1	1,177	-0.08%
2023/05/19	1	62.50	0	0.00	62.70	1	1,258	0.08%
2023/05/18	0	0.00	1	63.20	63.40	-1	1,304	-0.08%
2023/05/17	0	0.00	1	62.70	62.60	-1	1,339	-0.07%
2023/05/12	0	0.00	0.4	61.93	62.10	-0.4	1,360	-0.03%
2023/05/09	5	63.20	2.4	63.19	62.90	2.6	1,368	0.19%
2023/05/08	2	64.95	0	0.00	64.80	2	1,356	0.15%
2023/05/05	6	66.22	6	65.70	65.60	0	1,351	0.00%
2023/05/04	2	64.75	5	64.80	64.80	-3	1,341	-0.22%
2023/05/03	1	65.40	6	65.53	65.70	-5	1,349	-0.37%
2023/05/02	0	0.00	1	65.00	65.40	-1	1,348	-0.07%
2023/04/28	2	64.90	3	65.27	64.80	-1	1,347	-0.07%
2023/04/27	1	64.20	0	0.00	64.10	1	1,339	0.07%
2023/04/26	0	0.00	15	64.37	64.50	-15	1,335	-1.12%
2023/04/25	11.2	64.90	0	0.00	64.20	11.2	1,331	0.84%
2023/04/24	0	0.00	9	66.73	66.80	-9	1,316	-0.68%
2023/04/21	5	64.78	3	65.27	64.50	2	1,295	0.15%
2023/04/20	7	65.67	9	65.76	65.70	-2	1,288	-0.16%
2023/04/19	3	67.03	2	66.70	66.60	1	1,283	0.08%
2023/04/18	14	67.81	28	68.58	67.10	-14	1,281	-1.09%
2023/04/17	12	66.87	2	66.60	67.50	10	1,230	0.81%
2023/04/14	1	66.70	6	66.60	66.50	-5	1,216	-0.41%
2023/04/13	9	66.53	1	67.50	66.30	8	1,205	0.66%
2023/04/12	3	66.93	7	67.07	67.00	-4	1,191	-0.34%
2023/04/11	2	66.10	1	66.49	66.50	1	1,175	0.08%
2023/04/10	2	65.90	24.4	65.95	66.00	-22.4	1,167	-1.92%
2023/04/07	1	64.50	0	0.00	64.50	1	1,145	0.09%
2023/04/06	11	64.65	0	0.00	64.60	11	1,134	0.97%
2023/03/31	1.1	65.42	1	66.00	65.60	0.1	1,127	0.00%
2023/03/30	0.4	65.00	2.1	64.70	65.20	-1.7	1,119	-0.15%
2023/03/29	1	64.70	51	64.71	64.40	-50	1,113	-4.49%
2023/03/28	3	65.13	5	65.70	65.00	-2	1,104	-0.18%
2023/03/27	1	66.40	9	66.43	66.40	-8	1,087	-0.74%
2023/03/24	66	67.62	22.3	67.50	67.10	43.7	1,075	4.06%
2023/03/23	3	69.23	10	69.32	69.10	-7	1,041	-0.67%
2023/03/22	3	69.27	0	0.00	69.30	3	1,035	0.29%
2023/03/21	2	69.45	15	69.19	68.60	-13	1,026	-1.27%
2023/03/20	12	67.87	11	67.88	67.70	1	999	0.10%
2023/03/17	1	67.70	14	67.82	68.00	-13	994	-1.31%
2023/03/16	3	66.43	14	66.77	66.50	-11	982	-1.12%
2023/03/15	14	67.93	46	67.84	67.50	-32	970	-3.30%
2023/03/14	3	66.17	20	66.71	66.60	-17	954	-1.78%
2023/03/13	20	67.41	46	67.07	67.40	-26	937	-2.77%
2023/03/10	140	70.31	58	70.07	69.10	82	904	9.07%	大買/
2023/03/09	308.3	70.07	53	71.73	72.20	255.3	844	30.23%	大買/鉅額交易
2023/03/08	9.1	69.61	20.2	69.35	69.40	-11.1	735	-1.51%
2023/03/07	45	66.71	1	66.50	67.20	44	672	6.54%
2023/03/06	1.3	65.50	4	65.95	66.10	-2.7	651	-0.41%
2023/03/03	0	0.00	2	64.90	64.70	-2	635	-0.31%
2023/03/02	1.3	63.92	0	0.00	64.00	1.3	623	0.21%
2023/03/01	72	63.27	6	63.65	63.90	66	620	10.63%
2023/02/24	3	64.13	23	63.68	63.60	-20	614	-3.26%
2023/02/23	19	64.28	3	64.83	65.10	16	603	2.65%
2023/02/22	2.2	64.56	11	64.82	64.80	-8.8	587	-1.50%
2023/02/21	19	66.53	38.1	66.38	65.80	-19.1	559	-3.42%
2023/02/20	11	63.71	20	64.22	63.80	-9	480	-1.87%
2023/02/17	36	63.73	49.2	64.08	63.70	-13.2	459	-2.87%
2023/02/16	22	63.15	118	62.63	61.80	-96	406	-23.61%	大賣/
2023/02/15	73	62.55	92.3	61.33	62.30	-19.3	384	-5.01%
2023/02/14	107.1	60.94	42	60.82	60.80	65.1	350	18.58%	大買/
2023/02/13	0	58.40	5	58.52	58.40	-5	329	-1.51%
2023/02/09	0	58.40	7	59.37	59.60	-7	326	-2.13%
2023/02/08	9	58.98	4	58.78	58.70	5	318	1.57%
2023/02/07	0	59.00	4	59.63	59.70	-4	311	-1.28%
2023/02/06	1	58.60	0	0.00	58.60	1	307	0.33%
2023/02/03	3.1	59.00	3	58.90	58.70	0.1	306	0.03%
2023/02/02	3.1	59.44	2	59.80	59.20	1.1	303	0.36%
2023/02/01	25	58.93	9	58.76	59.00	16	294	5.43%
2023/01/31	0	0.00	7	57.66	57.80	-7	279	-2.51%
2023/01/30	2	56.60	4	57.15	56.70	-2	275	-0.73%
2023/01/17	1.1	55.78	2	55.90	55.90	-0.9	271	-0.33%
2023/01/16	0	0.00	5	55.60	55.50	-5	272	-1.84%
2023/01/13	1	55.40	0	0.00	55.40	1	272	0.37%
2023/01/12	7	56.51	0	0.00	56.10	7	278	2.51%
2023/01/11	0.1	56.70	0	0.00	56.70	0.1	276	0.04%
2023/01/09	0	0.00	3	57.80	58.20	-3	273	-1.10%
2023/01/06	108	57.63	8	57.75	57.80	100	272	36.73%	大買/
2023/01/05	21	56.58	5.1	56.00	55.80	15.9	263	6.03%
2023/01/04	24	54.96	0	0.00	54.70	24	261	9.17%
2023/01/03	19	54.04	0	0.00	54.20	19	261	7.25%
2022/12/29	1	53.00	0	0.00	53.60	1	260	0.38%
2022/12/28	1	53.10	0	0.00	52.70	1	260	0.38%
2022/12/27	1	54.50	0	0.00	54.50	1	258	0.39%
2022/12/22	1	55.70	0	0.00	55.20	1	262	0.38%
2022/12/20	5	56.50	5	55.12	54.80	0	267	0.00%
2022/12/16	22	56.62	0	0.00	56.70	22	269	8.17%
2022/12/15	6	57.27	1	57.10	57.10	5	269	1.86%
2022/12/14	1	56.70	0	0.00	56.90	1	267	0.37%
2022/12/08	0	0.00	1	56.60	57.30	-1	265	-0.38%
2022/12/07	1.1	55.82	0	0.00	55.80	1.1	264	0.42%
2022/12/06	0	0.00	4	57.15	56.60	-4	266	-1.50%
2022/12/05	1	58.40	0	0.00	57.80	1	272	0.37%
2022/12/02	1	57.60	0	0.00	57.40	1	271	0.37%
2022/12/01	2	57.10	30	56.77	56.70	-28	269	-10.39%
2022/11/28	0	0.00	10	55.76	55.90	-10	267	-3.74%
2022/11/25	1	55.50	0	0.00	55.50	1	269	0.37%
2022/11/16	0	0.00	24.1	55.68	55.00	-24.1	280	-8.60%
2022/11/15	7	55.03	0	0.00	55.50	7	276	2.53%
2022/11/11	7	56.03	2	55.15	54.80	5	269	1.85%
2022/11/10	0	0.00	2	52.15	53.40	-2	244	-0.82%
2022/11/09	1	51.60	17	51.68	52.00	-16	242	-6.61%
2022/11/08	1	50.90	17	51.09	50.10	-16	239	-6.67%
2022/11/07	7	51.19	0	0.00	51.20	7	242	2.88%
2022/11/03	10	50.25	1	49.80	50.70	9	254	3.53%
2022/11/02	4	49.93	0	0.00	49.95	4	254	1.57%
2022/11/01	11	49.15	2	49.25	49.15	9	254	3.54%
2022/10/31	0	0.00	1	48.40	48.45	-1	254	-0.39%
2022/10/28	0	0.00	2	48.05	47.85	-2	257	-0.78%
2022/10/27	0	0.00	20	48.66	48.90	-20	259	-7.70%
2022/10/24	0	0.00	2	49.13	48.70	-2	283	-0.71%
2022/10/21	3	48.82	1	49.10	48.05	2	283	0.70%
2022/10/20	3	46.50	1	47.90	50.90	2	281	0.71%
2022/10/19	0	47.25	2	47.60	47.35	-2	275	-0.71%
2022/10/18	4	47.08	3	47.02	47.15	1	274	0.36%
2022/10/17	0	45.05	0	0.00	46.55	0	274	0.00%
2022/10/14	1	46.95	14	46.90	46.85	-13	275	-4.72%
2022/10/13	1	43.20	10.6	44.37	43.30	-9.6	271	-3.51%
2022/10/12	3	46.82	6	46.78	46.45	-3	263	-1.14%
2022/10/11	0	0.00	0	49.50	47.60	0	262	0.00%
2022/10/07	2	49.48	34	49.58	49.50	-32	263	-12.13%
2022/10/06	0.1	50.10	54	49.67	49.70	-53.9	265	-20.32%
2022/10/05	0	0.00	1.1	50.88	50.00	-1.1	267	-0.39%
2022/10/04	2	49.78	1	49.75	50.10	1	269	0.37%
2022/10/03	1	48.05	1	48.75	48.85	0	271	0.00%
2022/09/30	0.1	47.91	1	47.55	48.75	-0.9	279	-0.33%
2022/09/29	1.1	48.45	1	48.55	48.60	0.1	282	0.05%
2022/09/28	1.1	48.86	11	48.59	47.65	-9.9	282	-3.50%
2022/09/27	1	50.12	0	0.00	50.30	1	283	0.37%
2022/09/26	2.1	50.39	0	0.00	49.85	2.1	288	0.74%
2022/09/22	1.1	52.83	1	52.90	52.60	0.1	306	0.03%
2022/09/20	1	53.60	0	0.00	53.60	1	310	0.32%
2022/09/19	0.1	54.10	0	0.00	53.60	0.1	311	0.03%
2022/09/16	37	54.46	1	54.40	54.20	36	313	11.48%
2022/09/15	2	55.30	38	55.48	54.90	-36	319	-11.28%
2022/09/14	49	55.48	0	0.00	55.40	49	322	15.19%
2022/09/13	15	56.10	47	56.04	55.80	-32	324	-9.86%
2022/09/12	50	56.96	4	56.08	56.60	46	327	14.06%
2022/09/08	15	54.32	47	54.29	54.30	-32	324	-9.87%
2022/09/07	0.1	53.50	1	53.60	53.30	-0.9	324	-0.28%
2022/09/06	0.4	54.66	2	55.30	54.50	-1.7	322	-0.51%
2022/09/05	2	56.00	0	0.00	55.30	2	323	0.62%
2022/09/02	4	56.98	0	0.00	56.50	4	322	1.24%
2022/09/01	0	0.00	7	57.56	57.40	-7	324	-2.16%
2022/08/31	3	58.47	0	0.00	58.50	3	322	0.93%
2022/08/30	2	57.05	1	56.80	57.70	1	318	0.31%
2022/08/26	0	0.00	3	57.73	57.30	-3	321	-0.93%
2022/08/25	0	0.00	1	56.70	57.30	-1	321	-0.31%
2022/08/23	1	56.20	1	56.00	56.50	0	325	0.00%
2022/08/22	4	57.03	13	56.56	56.60	-9	328	-2.74%
2022/08/19	3	57.53	29	57.21	57.20	-26	329	-7.89%
2022/08/18	1	57.10	0	0.00	56.90	1	330	0.30%
2022/08/16	2	56.85	0	0.00	56.80	2	337	0.59%
2022/08/15	32.1	56.85	22	56.82	57.10	10.1	343	2.93%
2022/08/12	53	56.64	60	56.62	56.80	-7	341	-2.06%
2022/08/11	7	55.80	4	55.30	55.90	3	340	0.88%
2022/08/05	0	53.20	0	0.00	53.40	0	354	0.01%
2022/08/04	0	0.00	1	52.50	52.20	-1	362	-0.28%
2022/08/02	4.2	53.43	1	53.80	53.40	3.2	368	0.86%
2022/08/01	4	57.23	1	57.20	57.70	3	361	0.83%
2022/07/28	0	0.00	1	56.80	56.30	-1	349	-0.29%
2022/07/27	0	0.00	10	55.50	56.30	-10	348	-2.87%
2022/07/26	1	56.10	1	56.40	55.60	0	348	0.00%
2022/07/21	19	56.91	0	0.00	56.70	19	357	5.32%
2022/07/20	6	56.55	15	56.33	56.00	-9	355	-2.53%
2022/07/19	2.1	56.30	1	56.10	56.20	1.1	362	0.29%
2022/07/18	2.1	55.95	0	0.00	56.10	2.1	362	0.56%
2022/07/15	2	55.45	0	0.00	55.30	2	360	0.56%
2022/07/14	9	54.68	1	54.30	54.60	8	359	2.23%
2022/07/11	1	53.90	0	0.00	53.90	1	360	0.28%
2022/07/08	0	0.00	5	54.00	54.40	-5	364	-1.37%
2022/07/07	1	50.75	0	0.00	52.10	1	366	0.28%
2022/07/06	0.1	51.50	0	0.00	50.00	0.1	366	0.03%
2022/07/05	2	50.80	22	50.60	51.60	-20	370	-5.39%
2022/07/04	4	50.55	30	50.95	50.30	-26	372	-6.98%
2022/06/30	15.1	54.26	2	55.00	54.00	13.1	359	3.65%
2022/06/29	2	55.90	3	55.90	55.90	-1	353	-0.28%
2022/06/27	1	57.80	1	58.50	58.40	0	356	0.00%
2022/06/24	0	0.00	1	57.60	56.90	-1	366	-0.27%
2022/06/23	0	0.00	1	57.20	56.30	-1	379	-0.26%
2022/06/22	29.1	58.12	0	0.00	56.70	29.1	379	7.67%
2022/06/21	1	58.70	3	58.43	59.30	-2	384	-0.52%
2022/06/20	1	58.40	0	0.00	57.10	1	398	0.25%
2022/06/17	4	60.00	2	60.20	59.80	2	392	0.51%
2022/06/16	1	62.00	0	0.00	61.50	1	387	0.26%
2022/06/15	0	0.00	2	63.50	63.20	-2	385	-0.52%
2022/06/13	0	0.00	2	63.45	63.40	-2	396	-0.50%
2022/06/10	1	64.30	32	64.33	64.50	-31	400	-7.74%
2022/06/09	0	0.00	1	64.90	64.80	-1	409	-0.24%
2022/06/06	0	0.00	0.1	65.00	64.80	-0.1	419	-0.02%
2022/06/01	2	65.10	4	65.23	64.70	-2	453	-0.44%
2022/05/31	0	0.00	0.1	64.00	64.60	-0.1	455	-0.02%
2022/05/30	0	0.00	1	64.90	64.40	-1	461	-0.22%
2022/05/27	21	63.60	0	0.00	63.70	21	462	4.54%
2022/05/26	13	63.55	0	0.00	63.30	13	466	2.79%
2022/05/25	5	63.32	1	63.50	63.00	4	471	0.85%
2022/05/23	0	0.00	1	63.80	63.60	-1	504	-0.20%
2022/05/18	0	0.00	8	61.93	61.90	-8	508	-1.57%
2022/05/17	93	62.19	15	62.00	62.10	78	511	15.26%
2022/05/16	96	60.73	6	60.58	60.50	90	507	17.75%
2022/05/13	0	0.00	4	60.00	59.70	-4	509	-0.78%
2022/05/12	0	0.00	1	60.40	59.40	-1	515	-0.19%
2022/05/11	20	59.73	2	59.25	59.50	18	524	3.43%
2022/05/10	3	57.60	1	57.30	57.80	2	541	0.37%
2022/05/09	0.1	58.60	0	0.00	57.20	0.1	555	0.02%
2022/05/06	5	58.68	2	59.10	59.10	3	568	0.53%
2022/05/05	0	59.80	1	59.50	59.50	-1	570	-0.17%
2022/05/04	1	59.20	0	0.00	58.70	1	574	0.17%
2022/05/03	1	59.10	0	0.00	58.60	1	581	0.17%
2022/04/27	2	57.35	3	57.70	57.60	-1	600	-0.17%
2022/04/26	1	59.90	0	0.00	59.30	1	599	0.17%
2022/04/25	1.1	59.99	2	60.95	59.40	-0.9	620	-0.15%
2022/04/21	0	0.00	1	63.40	63.00	-1	643	-0.16%
2022/04/18	2	62.40	0	0.00	62.20	2	775	0.26%
2022/04/15	1	62.90	0	0.00	62.80	1	846	0.12%
2022/04/14	0	0.00	2	64.20	63.90	-2	874	-0.23%
2022/04/13	0	0.00	12	63.62	64.60	-12	871	-1.38%
2022/04/12	1	61.90	0	0.00	61.80	1	867	0.12%
2022/04/11	7.1	62.09	3	61.90	62.00	4.1	880	0.47%
2022/04/08	2	63.80	0	0.00	63.70	2	883	0.23%
2022/04/07	3.1	63.30	1	63.11	63.10	2	886	0.23%
2022/04/01	0	0.00	4	64.50	64.70	-4	892	-0.45%
2022/03/31	0	0.00	52.2	65.62	65.10	-52.2	906	-5.76%
2022/03/30	1	66.50	53	66.24	66.40	-52	934	-5.56%
2022/03/29	18	66.93	5	66.56	66.00	13	932	1.40%
2022/03/28	7	65.97	4	65.93	66.00	3	926	0.32%
2022/03/25	13	65.36	0	0.00	64.70	13	913	1.42%
2022/03/24	3	65.53	3	65.60	65.80	0	909	0.00%
2022/03/23	1	65.00	3	65.23	65.40	-2	902	-0.22%
2022/03/22	0	0.00	3	64.13	64.20	-3	888	-0.34%
2022/03/21	0	0.00	1	64.20	64.00	-1	891	-0.11%
2022/03/18	2	63.75	1	63.80	63.60	1	901	0.11%
2022/03/17	10	63.70	2	63.75	64.00	8	906	0.88%
2022/03/16	10.4	62.01	1	62.00	62.00	9.4	903	1.04%
2022/03/15	8	62.45	7	62.51	62.10	1	904	0.11%
2022/03/14	2	63.25	5	63.10	64.00	-3	908	-0.33%
2022/03/11	7	64.46	0	0.00	64.00	7	907	0.77%
2022/03/10	4	64.58	3	64.53	64.60	1	917	0.11%
2022/03/09	6	62.73	5	63.08	63.00	1	932	0.11%
2022/03/08	8	63.25	2	62.30	62.50	6	982	0.61%
2022/03/07	7	65.91	1	65.70	65.70	6	972	0.62%
2022/03/04	12	69.24	0	0.00	68.70	12	1,003	1.20%
2022/03/03	26	68.82	0	0.00	69.20	26	1,012	2.57%
2022/03/02	0	0.00	0	69.50	69.00	0	1,033	0.00%
2022/03/01	1	68.40	15	69.25	68.50	-14	1,058	-1.32%
2022/02/25	3	68.67	2	68.80	68.40	1	1,064	0.09%
2022/02/24	8	68.98	3	69.97	68.20	5	1,059	0.47%
2022/02/23	2	69.20	2	70.00	70.40	0	1,051	0.00%
2022/02/22	0	0.00	2	68.60	67.90	-2	1,048	-0.19%
2022/02/21	2	69.40	4	69.28	69.20	-2	1,069	-0.19%
2022/02/18	0	0.00	1	69.00	68.90	-1	1,088	-0.09%
2022/02/17	0	0.00	1	69.60	68.20	-1	1,088	-0.09%
2022/02/16	2	69.30	2	69.50	69.20	0	1,089	0.00%
2022/02/14	3	68.70	10	69.19	69.00	-7	1,087	-0.64%
2022/02/11	1	70.00	4	69.95	69.70	-3	1,078	-0.28%
2022/02/10	2	69.60	32	69.51	69.50	-30	1,069	-2.81%
2022/02/09	11	68.11	4	68.58	68.90	7	1,048	0.67%
2022/02/08	20	66.45	3	66.20	67.80	17	1,031	1.65%
2022/02/07	0	0.00	23	65.08	65.20	-23	1,021	-2.25%
2022/01/26	3	64.03	1	64.00	63.40	2	1,029	0.19%
2022/01/25	3	64.33	28	64.50	63.70	-25	1,040	-2.40%
2022/01/24	1	65.00	3	65.13	65.20	-2	1,042	-0.19%
2022/01/21	3	66.07	6	66.67	65.90	-3	1,038	-0.29%
2022/01/20	1	67.80	4	67.80	67.80	-3	1,035	-0.29%
2022/01/19	1	67.20	3	67.73	67.80	-2	1,039	-0.19%
2022/01/18	19	68.95	3	68.87	67.80	16	1,043	1.53%
2022/01/17	3	68.27	17	66.96	68.70	-14	1,028	-1.36%
2022/01/14	8.3	66.58	1	66.50	66.60	7.3	1,023	0.72%
2022/01/13	49	69.66	30	68.78	68.50	19	1,014	1.87%
2022/01/12	19	69.36	21	69.33	69.70	-2	995	-0.20%
2022/01/11	67	69.93	58	69.37	68.70	9	966	0.93%
2022/01/10	46.7	68.73	12.4	69.70	70.50	34.3	894	3.83%
2022/01/07	24	67.61	25	67.25	67.00	-1	830	-0.12%
2022/01/06	0	0.00	0.2	65.90	65.80	-0.2	803	-0.02%
2022/01/05	0.1	66.60	1	66.60	66.60	-0.9	804	-0.11%
2022/01/04	2	67.35	31	67.26	67.20	-29	805	-3.60%
2022/01/03	26	67.01	2	66.90	66.90	24	798	3.00%
2021/12/30	61	66.53	1	67.00	66.60	60	794	7.56%
2021/12/29	0	0.00	1	66.30	66.20	-1	797	-0.13%
2021/12/28	0	0.00	2	65.75	66.10	-2	800	-0.25%
2021/12/27	7	66.11	19.3	66.38	66.00	-12.3	806	-1.52%
2021/12/24	35.3	65.92	18	66.13	66.40	17.3	817	2.12%
2021/12/23	10	64.52	2	64.55	64.50	8	798	1.00%
2021/12/22	2	64.80	3	64.67	64.60	-1	811	-0.12%
2021/12/21	0	0.00	6	64.00	64.20	-6	827	-0.73%
2021/12/20	3	63.40	0	0.00	63.10	3	830	0.36%
2021/12/17	6	63.20	10.5	63.22	63.10	-4.5	833	-0.54%
2021/12/16	3	64.00	2	63.85	63.70	1	842	0.12%
2021/12/15	7	63.41	1	63.40	63.40	6	850	0.71%
2021/12/14	5.2	63.77	11	63.59	63.40	-5.8	857	-0.68%
2021/12/13	5	65.08	2	65.05	65.00	3	877	0.34%
2021/12/10	6	65.10	1	65.20	65.10	5	886	0.56%
2021/12/09	7	65.99	4	66.08	65.80	3	891	0.34%
2021/12/08	9	66.24	2	66.45	65.80	7	891	0.79%
2021/12/07	2	66.50	6.2	66.86	66.50	-4.2	893	-0.47%
2021/12/06	2	67.95	5	67.28	67.00	-3	901	-0.33%
2021/12/03	12	68.47	2	68.65	68.20	10	904	1.11%
2021/12/02	49	69.36	44	68.73	68.60	5	914	0.55%
2021/12/01	2	67.60	1	67.90	68.00	1	871	0.11%
2021/11/30	19	67.46	7	67.79	67.40	12	874	1.37%
2021/11/29	5	65.96	5	64.50	66.00	0	854	0.00%
2021/11/26	10	67.03	6	65.92	65.60	4	886	0.45%
2021/11/25	5	67.38	5	67.10	67.40	0	882	0.00%
2021/11/24	3	65.33	1	65.70	65.70	2	870	0.23%
2021/11/23	1	66.00	0	0.00	65.40	1	878	0.11%
2021/11/22	5	66.94	3	67.07	66.70	2	894	0.22%
2021/11/19	3	66.17	3	66.40	65.90	0	903	0.00%
2021/11/18	1	67.60	0	0.00	66.80	1	902	0.11%
2021/11/17	1	65.00	7	65.93	67.80	-6	886	-0.68%
2021/11/16	2	64.60	1	65.10	64.40	1	882	0.11%
2021/11/15	1	65.10	6	64.85	64.80	-5	897	-0.56%
2021/11/12	1	64.50	0	0.00	63.90	1	934	0.11%
2021/11/11	3	64.07	3	64.37	63.90	0	950	0.00%
2021/11/10	0	0.00	1	64.00	63.70	-1	973	-0.10%
2021/11/09	17	62.93	4	63.90	63.90	13	997	1.30%
2021/11/08	1	62.90	0	0.00	62.90	1	1,011	0.10%
2021/11/05	1	62.80	0	0.00	63.30	1	1,037	0.10%
2021/11/04	1	63.70	1	64.40	63.50	0	1,068	0.00%
2021/11/03	0	0.00	3	64.00	63.50	-3	1,123	-0.27%
2021/11/02	10	62.97	0	0.00	62.40	10	1,192	0.84%
2021/11/01	2	65.05	6	64.73	64.90	-4	1,265	-0.32%
2021/10/29	0	0.00	20	64.34	63.90	-20	1,268	-1.58%
2021/10/28	1	64.30	0	0.00	64.00	1	1,284	0.08%
2021/10/27	5	63.94	5	64.10	63.80	0	1,305	0.00%
2021/10/26	1	63.60	2	64.20	63.60	-1	1,318	-0.08%
2021/10/25	0	0.00	7	63.13	64.00	-7	1,321	-0.53%
2021/10/22	3.1	62.47	0	0.00	62.50	3.1	1,360	0.23%
2021/10/21	0	0.00	5.1	62.66	63.10	-5.1	1,406	-0.36%
2021/10/20	2.1	61.28	2	61.70	61.00	0.1	1,436	0.01%
2021/10/19	0	0.00	2	61.20	60.90	-2	1,488	-0.13%
2021/10/15	2.1	60.88	12	60.80	60.70	-9.9	1,696	-0.58%
2021/10/14	0.1	57.80	5	58.86	59.50	-4.9	1,746	-0.28%
2021/10/13	3.2	58.90	5	57.96	57.60	-1.8	1,798	-0.10%
2021/10/12	1.3	59.48	0	0.00	59.50	1.3	1,838	0.07%
2021/10/08	4.5	60.83	4	61.35	60.90	0.5	1,873	0.02%
2021/10/07	1	59.90	3	59.87	60.10	-2	1,932	-0.10%
2021/10/06	2.1	59.09	1	58.30	58.10	1.1	2,044	0.05%
2021/10/05	8	57.81	2	58.05	59.10	6	2,208	0.27%
2021/10/04	4	58.68	2	59.05	58.00	2	2,454	0.08%
2021/10/01	12.2	60.88	1	60.60	60.80	11.2	2,508	0.45%
2021/09/30	0	0.00	3.1	63.59	63.60	-3.1	2,569	-0.12%
2021/09/29	12	63.38	9	63.41	64.10	3	2,744	0.11%
2021/09/28	5	64.70	3	65.20	65.20	2	2,803	0.07%
2021/09/27	0	0.00	0.1	67.50	66.50	-0.1	2,805	0.00%
2021/09/24	2.1	67.45	3	67.30	67.20	-0.9	2,867	-0.03%
2021/09/23	3	67.43	0	0.00	67.30	3	2,964	0.10%
2021/09/22	2	65.50	0	66.30	66.60	2	3,060	0.06%
2021/09/17	15	66.73	65	67.15	67.00	-50	3,070	-1.63%
2021/09/16	30	67.16	44	66.95	66.80	-14	3,075	-0.46%
2021/09/15	23	67.26	35	66.59	67.80	-12	3,047	-0.39%
2021/09/14	50	68.06	45	67.80	67.50	5	3,041	0.16%
2021/09/13	13	68.17	36	68.15	67.80	-23	3,042	-0.76%
2021/09/10	17	68.92	15	69.03	69.00	2	3,051	0.07%
2021/09/09	22	68.24	9	67.50	68.80	13	3,067	0.42%
2021/09/08	13.1	68.19	52	68.34	67.00	-38.9	3,067	-1.27%
2021/09/07	19	69.28	14	68.96	69.00	5	3,061	0.16%
2021/09/06	53	69.44	19	69.09	68.30	34	3,067	1.11%
2021/09/03	21	70.67	28	70.46	70.50	-7	3,080	-0.23%
2021/09/02	28	70.96	21	70.77	70.20	7	3,074	0.23%
2021/09/01	29.1	70.15	18	70.38	71.30	11.1	3,054	0.36%
2021/08/31	49	71.10	3	71.23	71.80	46	3,011	1.53%
2021/08/30	5	71.20	0	0.00	70.90	5	2,995	0.17%
2021/08/27	0	0.00	3	72.07	71.60	-3	2,986	-0.10%
2021/08/26	1	72.00	15	71.45	72.00	-14	2,976	-0.47%
2021/08/25	11	71.51	3	71.23	71.10	8	2,970	0.27%
2021/08/24	2	69.90	1	69.50	69.50	1	2,957	0.03%
2021/08/23	35	68.65	0	0.00	69.40	35	2,972	1.18%
2021/08/20	0	0.00	3	67.77	67.60	-3	2,974	-0.10%
2021/08/19	2	68.00	2	68.15	67.40	0	2,963	0.00%
2021/08/18	2	67.80	3	68.60	70.20	-1	2,952	-0.03%
2021/08/17	1.1	68.23	3	67.73	66.40	-1.9	2,929	-0.06%
2021/08/16	20	70.78	81.1	69.27	69.00	-61.1	2,920	-2.09%
2021/08/13	12	73.17	27.3	73.22	71.10	-15.3	2,916	-0.52%
2021/08/12	12	74.42	4	73.90	74.40	8	2,900	0.28%
2021/08/11	16	74.79	32	73.99	73.30	-16	2,898	-0.55%
2021/08/10	14	75.39	24	75.49	75.30	-10	2,900	-0.34%
2021/08/09	67.2	77.84	49.1	76.76	76.10	18.1	2,903	0.62%
2021/08/06	96	78.38	34	78.21	77.80	62	2,882	2.15%
2021/08/05	44	76.82	103	76.85	76.70	-59	2,830	-2.08%	大賣/
2021/08/04	20	74.08	88	74.03	74.30	-68	2,791	-2.43%
2021/08/03	47	74.38	67	74.14	73.70	-20	2,808	-0.71%
2021/08/02	50	72.55	52	72.86	74.20	-2	2,830	-0.07%
2021/07/30	39	72.96	38	72.72	72.00	1	2,862	0.03%
2021/07/29	19	73.48	32	73.19	73.40	-13	2,857	-0.46%
2021/07/28	18	73.77	35.3	72.49	72.90	-17.3	2,860	-0.61%
2021/07/27	47	77.72	49	76.83	75.50	-2	2,861	-0.07%
2021/07/26	29.2	77.39	37	76.96	77.90	-7.8	2,842	-0.27%
2021/07/23	24.5	77.46	77.2	77.26	76.30	-52.7	2,817	-1.87%
2021/07/22	103	78.95	58.1	78.97	78.00	45	2,771	1.62%	大買/
2021/07/21	106	78.21	57.2	78.19	77.90	48.8	2,678	1.82%	大買/
2021/07/20	47	77.01	101	77.21	76.20	-54	2,585	-2.09%	大賣/
2021/07/19	75.2	78.33	67	77.96	77.90	8.2	2,545	0.32%
2021/07/16	20	76.96	44	77.25	77.40	-24	2,523	-0.95%
2021/07/15	22	76.79	9	76.91	76.80	13	2,492	0.52%
2021/07/14	30.1	76.09	59	76.36	76.40	-29	2,473	-1.17%
2021/07/13	143.1	78.16	30.4	77.11	76.80	112.8	2,419	4.66%	大買/鉅額交易
2021/07/12	111	78.68	77.6	78.64	78.90	33.4	2,316	1.44%	大買/
2021/07/09	108.1	76.18	199	76.33	77.10	-90.9	2,156	-4.21%	大買/大賣/
2021/07/08	101	74.51	8	74.51	73.90	93	1,965	4.73%	大買/
2021/07/07	43	73.90	18	74.02	73.70	25	1,924	1.30%
2021/07/06	142	73.72	147.1	74.07	74.00	-5.1	1,864	-0.27%	大買/大賣/
2021/07/05	105.3	70.52	13	70.58	70.50	92.3	1,758	5.25%	大買/
2021/07/02	2	67.60	30	67.22	67.80	-28	1,755	-1.59%
2021/07/01	29.2	68.68	27.9	68.24	67.70	1.3	1,762	0.07%
2021/06/30	38.1	69.78	39	69.55	71.50	-0.9	1,726	-0.05%
2021/06/29	42	67.65	35	67.80	68.00	7	1,642	0.43%
2021/06/28	1	64.80	0	0.00	66.70	1	1,567	0.06%
2021/06/25	2	65.40	3	65.40	64.80	-1	1,562	-0.06%
2021/06/24	0	0.00	1	65.00	64.90	-1	1,567	-0.06%
2021/06/23	4	64.68	9	64.90	64.60	-5	1,587	-0.31%
2021/06/22	2	63.80	1	63.90	63.50	1	1,637	0.06%
2021/06/21	5	64.84	8.4	64.50	64.30	-3.4	1,669	-0.20%
2021/06/18	17	66.84	5	66.68	66.20	12	1,681	0.71%
2021/06/17	10	66.62	13.1	65.96	67.00	-3.1	1,680	-0.18%
2021/06/16	13.5	66.09	13.4	66.10	65.60	0.1	1,682	0.01%
2021/06/15	5	66.40	29.3	66.55	66.60	-24.3	1,697	-1.43%
2021/06/11	26	65.39	4	65.48	65.50	22	1,690	1.30%
2021/06/10	20	64.60	9	64.14	64.70	11	1,708	0.64%
2021/06/09	2	63.75	1	63.50	63.30	1	1,728	0.06%
2021/06/08	1	64.10	0	0.00	64.00	1	1,771	0.06%
2021/06/07	4	63.08	9	63.19	63.30	-5	1,917	-0.26%
2021/06/04	8	63.79	0	0.00	63.70	8	1,964	0.41%
2021/06/03	2	64.40	0	0.00	64.50	2	1,995	0.10%
2021/06/02	2	65.10	6	65.43	64.60	-4	2,033	-0.20%
2021/06/01	1	65.80	0	0.00	65.90	1	2,047	0.05%
2021/05/31	7	65.83	2	65.65	65.60	5	2,083	0.24%
2021/05/28	5	64.62	7	64.61	64.40	-2	2,139	-0.09%
2021/05/26	0	0.00	2	62.75	62.70	-2	2,309	-0.09%
2021/05/25	10	62.58	7	62.43	62.70	3	2,475	0.12%
2021/05/24	0	0.00	5.2	61.15	61.30	-5.2	2,598	-0.20%
2021/05/21	4	59.78	6	60.75	59.50	-2	3,016	-0.07%
2021/05/20	4	58.98	5	59.46	58.60	-1	3,196	-0.03%
2021/05/19	11.3	58.75	9	59.17	59.50	2.3	3,233	0.07%
2021/05/18	15	57.06	22	57.54	59.50	-7	3,264	-0.21%
2021/05/17	15	55.49	36	56.99	54.20	-21	3,330	-0.63%
2021/05/14	12.4	60.57	53	59.19	59.10	-40.6	3,337	-1.22%
2021/05/13	11	58.92	4	59.10	59.20	7	3,358	0.21%
2021/05/12	64.1	58.37	64	58.37	59.10	0.1	3,372	0.00%
2021/05/11	12.4	62.91	12	63.80	61.80	0.4	3,347	0.01%
2021/05/10	12	67.38	7	66.90	66.90	5	3,373	0.15%
2021/05/07	12.1	66.80	35.5	66.42	67.90	-23.4	3,420	-0.68%
2021/05/06	5	62.14	6	63.18	61.80	-1	3,532	-0.03%
2021/05/05	6.1	62.41	1.2	62.50	62.00	4.9	3,569	0.14%
2021/05/04	12	62.93	17	62.73	63.10	-5	3,603	-0.14%
2021/05/03	40	68.43	9.4	67.94	66.00	30.6	3,651	0.84%
2021/04/29	2	70.65	7	70.73	70.20	-5	3,683	-0.14%
2021/04/28	5	71.06	7	71.17	71.00	-2	3,724	-0.05%
2021/04/27	3.2	70.76	12	71.17	71.00	-8.9	3,817	-0.23%
2021/04/26	16	71.03	6	70.95	70.80	10	3,951	0.25%
2021/04/23	1	70.80	4	71.00	71.10	-3	4,010	-0.07%
2021/04/22	26.1	70.74	13	70.58	69.50	13.1	4,105	0.32%
2021/04/21	9	72.50	1	73.40	72.40	8	4,146	0.19%
2021/04/20	5	73.18	12.2	73.29	73.50	-7.2	4,243	-0.17%
2021/04/19	2	72.55	25.2	72.58	72.60	-23.2	4,385	-0.53%
2021/04/16	7.1	72.15	6.2	72.59	72.30	0.9	4,751	0.02%
2021/04/15	9	72.70	9	72.19	72.50	0	5,144	0.00%
2021/04/14	29.4	71.28	21.6	71.40	71.20	7.8	5,233	0.15%
2021/04/13	9	75.09	3	74.83	74.30	6	5,258	0.11%
2021/04/12	6.1	75.13	7	75.17	75.20	-0.9	5,293	-0.02%
2021/04/09	63	76.97	48	76.80	75.80	15	5,298	0.28%
2021/04/08	39.2	78.96	15	79.05	79.10	24.2	5,254	0.46%
2021/04/07	10.1	77.74	21	77.56	77.90	-10.9	5,250	-0.21%
2021/04/06	11	77.01	19.1	77.03	77.30	-8.1	5,362	-0.15%
2021/04/01	7	75.44	2	75.60	75.70	5	5,359	0.09%
2021/03/31	6	75.48	5.1	75.50	75.20	0.9	5,370	0.02%
2021/03/30	7	76.31	0.5	76.30	76.40	6.5	5,404	0.12%
2021/03/29	2	76.55	7	76.74	76.10	-5	5,411	-0.09%
2021/03/26	12	76.09	12	75.88	76.10	0	5,428	0.00%
2021/03/25	49.5	75.29	23.1	75.55	74.80	26.4	5,432	0.49%
2021/03/24	7	77.30	5	77.22	76.90	2	5,416	0.04%
2021/03/23	5.1	78.88	5	79.08	78.60	0.1	5,459	0.00%
2021/03/22	10	78.66	7	78.97	78.80	3	5,516	0.05%
2021/03/19	10	79.30	3	79.47	79.10	7	5,544	0.13%
2021/03/18	5	79.64	12.1	79.82	79.70	-7.1	5,564	-0.13%
2021/03/17	11	79.66	19	79.02	79.50	-8	5,607	-0.14%
2021/03/16	21	80.78	16	80.47	79.80	5	5,673	0.09%
2021/03/15	8.3	79.56	4	79.60	80.10	4.3	5,856	0.07%
2021/03/12	32.3	79.47	28	79.72	79.70	4.3	6,003	0.07%
2021/03/11	72	80.83	94	81.15	80.10	-22	5,992	-0.37%
2021/03/10	46	78.04	10	78.26	77.90	36	5,868	0.61%
2021/03/09	12	75.78	6	76.28	76.50	6	5,883	0.10%
2021/03/08	11	77.06	16	76.85	75.70	-5	5,919	-0.08%
2021/03/05	6.6	78.73	2	78.15	77.90	4.6	5,889	0.08%
2021/03/04	40.1	79.38	33	78.85	78.20	7.1	5,886	0.12%
2021/03/03	16	78.02	33.3	77.57	79.00	-17.3	5,865	-0.29%
2021/03/02	52.4	81.06	43.1	80.67	79.40	9.3	5,804	0.16%
2021/02/26	14	81.86	19	82.13	81.90	-5	5,740	-0.09%
2021/02/25	76	83.61	56	82.62	82.30	20	5,756	0.35%
2021/02/24	61	81.42	59.1	81.92	81.00	1.9	5,626	0.03%
2021/02/23	191.4	81.55	165.7	81.73	81.70	25.7	5,541	0.46%	大買/大賣/
2021/02/22	64	76.55	80.3	78.04	78.90	-16.3	5,137	-0.32%
2021/02/19	24	72.05	5.4	71.81	71.80	18.6	4,961	0.38%
2021/02/18	37.7	71.32	7	71.16	71.30	30.7	4,984	0.62%
2021/02/17	43	71.65	46	71.46	71.70	-3	4,982	-0.06%
2021/02/05	10	68.36	11	68.32	68.20	-1	4,996	-0.02%
2021/02/04	21	67.49	25.2	67.27	67.60	-4.2	5,007	-0.08%
2021/02/03	5	67.06	23	67.57	66.30	-18	4,996	-0.36%
2021/02/02	8	67.28	17	67.34	67.30	-9	4,976	-0.18%
2021/02/01	23	66.73	33	65.78	66.10	-10	4,965	-0.20%
2021/01/29	27	70.82	74	70.72	68.00	-47	4,922	-0.95%
2021/01/28	168	71.84	145.4	71.51	70.70	22.6	4,844	0.47%	大買/大賣/
2021/01/27	22.5	70.83	58.1	70.06	70.80	-35.6	4,691	-0.76%
2021/01/26	44	70.18	45	69.55	69.20	-1	4,689	-0.02%
2021/01/25	33	70.50	40	70.73	70.50	-7	4,650	-0.15%
2021/01/22	29	69.37	31.1	69.09	69.50	-2.1	4,580	-0.05%
2021/01/21	104	68.50	116.4	68.49	68.10	-12.4	4,525	-0.27%	大買/大賣/
2021/01/20	38.2	68.61	61	68.53	67.50	-22.9	4,473	-0.51%
2021/01/19	69	71.36	74	71.50	70.90	-5	4,374	-0.11%
2021/01/18	32	69.51	40	69.19	69.40	-8	4,233	-0.19%
2021/01/15	108.3	70.28	72.1	70.84	69.70	36.2	4,166	0.87%	大買/
2021/01/14	25.1	70.73	58	70.16	71.30	-33	4,064	-0.81%
2021/01/13	93	71.09	78	70.97	70.40	15	4,012	0.37%
2021/01/12	84	70.40	81.1	70.11	69.00	2.9	3,911	0.07%
2021/01/11	303.6	72.90	267.5	73.03	73.20	36.1	3,758	0.96%	大買/大賣/
2021/01/08	228.5	69.08	283.4	70.73	72.60	-54.9	3,424	-1.60%	大買/大賣/
2021/01/07	82	65.07	57.2	65.31	66.00	24.8	3,037	0.82%
2021/01/06	92.3	64.62	84.1	64.91	63.60	8.1	2,941	0.28%
2021/01/05	22	63.54	12.5	64.31	63.70	9.5	2,860	0.33%
2021/01/04	41	63.86	7	63.94	63.50	34	2,811	1.21%
2020/12/31	36.2	63.96	32	64.07	63.80	4.2	2,788	0.15%
2020/12/30	44.8	64.39	22.4	64.57	64.10	22.4	2,753	0.81%
2020/12/29	97.1	64.09	67	64.19	64.60	30.1	2,693	1.12%
2020/12/28	18	61.95	7	62.20	62.50	11	2,556	0.43%
2020/12/25	14.1	61.41	10	61.64	61.80	4.1	2,534	0.16%
2020/12/24	23	62.08	77	61.84	61.80	-54	2,527	-2.14%
2020/12/23	19	60.52	7	60.60	60.40	12	2,477	0.48%
2020/12/22	56	60.92	18	61.41	59.70	38	2,487	1.53%
2020/12/21	35	60.44	17	60.54	60.80	18	2,467	0.73%
2020/12/18	26	62.24	18	61.40	61.10	8	2,452	0.33%
2020/12/17	51	62.26	43	62.29	62.80	8	2,427	0.33%
2020/12/16	30	61.64	24.4	62.22	63.90	5.6	2,363	0.24%
2020/12/15	42	60.86	88.2	60.93	59.80	-46.2	2,290	-2.02%
2020/12/14	24	62.74	12	63.03	62.30	12	2,258	0.53%
2020/12/11	69.2	63.89	72.1	63.79	63.40	-2.9	2,234	-0.13%
2020/12/10	54.1	64.51	64	64.81	64.10	-9.9	2,180	-0.45%
2020/12/09	86.1	64.93	101	64.56	65.30	-15	2,115	-0.71%	大賣/
2020/12/08	82.2	61.11	84	61.13	63.30	-1.8	1,938	-0.09%
2020/12/07	20	57.87	53	57.88	57.60	-33	1,803	-1.83%
2020/12/04	25	59.28	79	58.98	58.70	-54	1,828	-2.95%
2020/12/03	94.2	59.33	81	59.17	59.00	13.2	1,867	0.71%
2020/12/02	121.3	59.15	81	59.41	59.20	40.3	1,845	2.18%	大買/
2020/12/01	13	58.10	5	57.98	58.10	8	1,829	0.44%
2020/11/30	1	57.70	9	58.02	57.70	-8	1,902	-0.42%
2020/11/27	27	57.80	11	58.04	57.80	16	1,900	0.84%
2020/11/26	10	58.09	6	58.32	58.50	4	1,910	0.21%
2020/11/25	25	58.31	3	58.50	57.60	22	1,944	1.13%
2020/11/24	97	60.24	42	60.65	58.80	55	1,922	2.86%
2020/11/23	15	59.48	10	59.24	59.70	5	1,861	0.27%
2020/11/20	11	58.94	8	58.64	58.20	3	1,857	0.16%
2020/11/19	2	57.75	10	57.93	57.60	-8	1,831	-0.44%
2020/11/18	4	57.68	29	57.43	57.30	-25	1,859	-1.34%
2020/11/17	15	58.96	46	58.08	57.80	-31	1,908	-1.62%
2020/11/16	11	57.10	5	57.36	57.20	6	1,929	0.31%
2020/11/13	56	56.85	43	56.68	56.90	13	1,982	0.66%
2020/11/12	14	55.79	5	55.66	56.00	9	1,937	0.46%
2020/11/11	11	54.60	48	54.86	54.80	-37	2,026	-1.83%
2020/11/10	11	53.77	7	54.09	53.40	4	2,109	0.19%
2020/11/09	6	53.67	1	53.50	53.40	5	2,128	0.23%
2020/11/06	10	53.66	6	54.20	53.40	4	2,180	0.18%
2020/11/05	6	53.80	1	54.00	53.90	5	2,184	0.23%
2020/11/04	2	54.05	8	53.75	54.10	-6	2,192	-0.27%
2020/11/03	10	53.86	28	54.02	53.70	-18	2,226	-0.81%
2020/11/02	1	51.70	0	0.00	51.70	1	2,210	0.05%
2020/10/28	1	52.90	1	53.10	52.90	0	2,235	0.00%
2020/10/27	8	53.20	2	53.10	53.10	6	2,239	0.27%
2020/10/26	6	53.00	1	53.40	53.30	5	2,241	0.22%
2020/10/23	3	53.40	5	53.14	53.10	-2	2,246	-0.09%
2020/10/22	11	53.59	1	53.50	53.40	10	2,264	0.44%
2020/10/21	3	53.80	3	54.03	54.00	0	2,272	0.00%
2020/10/19	6	53.48	1	53.90	53.30	5	2,365	0.21%
2020/10/16	12	53.83	7	54.04	53.20	5	2,380	0.21%
2020/10/15	12	53.39	0	0.00	53.50	12	2,353	0.51%
2020/10/14	1	53.00	0	0.00	52.90	1	2,343	0.04%
2020/10/13	0	0.00	1	52.80	52.50	-1	2,357	-0.04%
2020/10/12	12	52.33	1	52.30	52.10	11	2,362	0.47%
2020/10/08	31	52.41	1	52.80	53.00	30	2,374	1.26%
2020/10/06	1	53.00	2	52.50	52.50	-1	2,449	-0.04%
2020/10/05	0	0.00	1	52.20	52.40	-1	2,468	-0.04%
2020/09/30	1	51.80	0	0.00	52.40	1	2,500	0.04%
2020/09/29	1	52.60	1	53.20	51.60	0	2,534	0.00%
2020/09/28	3	50.40	4	51.50	51.60	-1	2,582	-0.04%
2020/09/25	3	50.40	69	50.41	49.80	-66	2,685	-2.46%
2020/09/24	2	51.95	15	51.90	51.50	-13	2,705	-0.48%
2020/09/23	5	52.10	4	52.15	52.70	1	2,696	0.04%
2020/09/22	4	52.40	37	52.39	52.30	-33	2,695	-1.22%
2020/09/21	1	53.70	6	53.78	53.70	-5	2,691	-0.19%
2020/09/18	13	53.72	2	54.05	53.40	11	2,678	0.41%
2020/09/17	1	53.40	21	53.60	53.80	-20	2,691	-0.74%
2020/09/16	6	52.90	2	53.20	52.90	4	2,684	0.15%
2020/09/15	5	53.80	1	54.00	53.40	4	2,676	0.15%
2020/09/14	2	53.70	17	53.92	54.00	-15	2,683	-0.56%
2020/09/11	27	53.30	11	53.92	52.90	16	2,667	0.60%
2020/09/10	8	55.28	14	55.42	55.00	-6	2,618	-0.23%
2020/09/09	31	55.36	7	55.23	55.50	24	2,610	0.92%
2020/09/08	10	57.06	44	57.08	56.50	-34	2,558	-1.33%
2020/09/07	8	55.16	11	55.35	55.80	-3	2,525	-0.12%
2020/09/04	20	56.08	9	55.99	56.10	11	2,512	0.44%
2020/09/03	23	57.39	24	56.68	57.90	-1	2,484	-0.04%
2020/09/02	3	55.57	2	55.50	55.40	1	2,427	0.04%
2020/09/01	8	55.18	4	55.50	55.20	4	2,527	0.16%
2020/08/31	3	55.57	17	55.29	55.20	-14	2,506	-0.56%
2020/08/28	1	54.70	0	0.00	54.50	1	2,467	0.04%
2020/08/27	10	54.84	11	54.61	54.20	-1	2,457	-0.04%
2020/08/26	17	56.25	11	56.91	56.40	6	2,435	0.25%
2020/08/25	14	55.82	17	55.65	56.00	-3	2,408	-0.12%
2020/08/24	33	56.88	22	56.16	56.00	11	2,377	0.46%
2020/08/21	32	56.70	34	56.69	57.40	-2	2,334	-0.09%
2020/08/20	31	54.65	34	54.23	53.30	-3	2,291	-0.13%
2020/08/19	10	57.71	21	57.60	58.20	-11	2,222	-0.50%
2020/08/18	17	56.46	4	56.60	56.50	13	2,169	0.60%
2020/08/17	214	56.05	55	56.33	57.30	159	2,121	7.49%	大買/鉅額交易
2020/08/14	103	53.26	101	53.02	53.80	2	1,998	0.10%	大買/大賣/
2020/08/13	19	50.48	13	50.02	49.60	6	1,888	0.32%
2020/08/12	4	49.88	9	49.30	50.60	-5	1,878	-0.27%
2020/08/11	8	48.91	1	48.55	48.55	7	1,826	0.38%
2020/08/10	3	48.52	14	49.16	48.80	-11	1,855	-0.59%
2020/08/07	15	49.67	16	49.46	48.70	-1	1,880	-0.05%
2020/08/06	7	48.77	13	48.72	48.05	-6	1,922	-0.31%
2020/08/05	19	48.72	15	48.83	49.00	4	1,897	0.21%
2020/08/03	3	47.00	2	47.58	47.10	1	1,867	0.05%
2020/07/31	10	46.26	3	46.50	46.50	7	1,863	0.38%
2020/07/30	14	46.09	7	46.30	46.05	7	1,883	0.37%
2020/07/29	0	0.00	1	45.10	45.20	-1	1,951	-0.05%
2020/07/28	6	45.20	4	46.24	44.85	2	1,967	0.10%
2020/07/27	2	46.25	0	0.00	46.55	2	1,994	0.10%
2020/07/24	22	47.31	11	47.17	46.40	11	1,995	0.55%
2020/07/23	19	48.49	96	48.36	48.90	-77	1,990	-3.87%
2020/07/22	3	47.05	10	47.11	47.05	-7	1,934	-0.36%
2020/07/21	6	46.75	10	47.01	46.90	-4	1,924	-0.21%
2020/07/17	4	46.28	2	46.50	46.10	2	1,960	0.10%
2020/07/16	9	46.34	5	46.24	46.40	4	1,954	0.20%
2020/07/15	10	46.10	7	46.31	45.60	3	1,957	0.15%
2020/07/14	12	46.14	2	46.30	46.05	10	2,049	0.49%
2020/07/13	8	46.65	27	46.39	46.70	-19	2,042	-0.93%
2020/07/10	16	45.18	4	45.60	44.60	12	2,045	0.59%
2020/07/09	2	46.38	6	46.70	46.20	-4	2,084	-0.19%
2020/07/08	23	46.13	8	46.43	46.50	15	2,064	0.73%
2020/07/07	74	46.00	23	46.31	45.40	51	2,062	2.47%
2020/07/06	61	46.07	27	46.68	47.60	34	2,058	1.65%
2020/07/03	17	44.67	18	44.50	44.80	-1	1,955	-0.05%
2020/07/02	1	43.10	5	43.26	43.30	-4	1,913	-0.21%
2020/07/01	2	43.00	25	43.11	42.95	-23	1,909	-1.20%
2020/06/30	4	42.58	26	42.49	42.50	-22	1,897	-1.16%
2020/06/29	9	43.03	3	43.27	42.90	6	1,885	0.32%
2020/06/24	8	44.08	7	43.89	44.05	1	1,878	0.05%
2020/06/23	2	43.33	1	43.90	43.60	1	1,856	0.05%
2020/06/22	2	43.55	0	0.00	43.35	2	1,843	0.11%
2020/06/19	96	44.19	3	43.95	43.70	93	1,840	5.05%
2020/06/18	0	0.00	7	43.40	43.80	-7	1,820	-0.38%
2020/06/16	1	43.35	7	43.44	43.40	-6	1,808	-0.33%
2020/06/15	0	0.00	3	42.85	41.80	-3	1,784	-0.17%
2020/06/12	2	41.00	8	42.33	42.80	-6	1,777	-0.34%
2020/06/11	13	42.88	3	42.93	42.45	10	1,750	0.57%
2020/06/10	0	0.00	7	44.29	44.05	-7	1,720	-0.41%
2020/06/09	9	44.04	14	44.45	44.20	-5	1,706	-0.29%
2020/06/08	43	44.64	24	44.30	44.60	19	1,685	1.13%
2020/06/05	1	43.60	0	0.00	42.55	1	1,562	0.06%
2020/06/04	1	42.95	10	42.99	42.90	-9	1,558	-0.58%
2020/06/03	6	42.48	0	0.00	42.40	6	1,546	0.39%
2020/06/02	5	42.60	1	42.35	42.35	4	1,533	0.26%
2020/06/01	1	42.45	2	42.58	42.60	-1	1,518	-0.07%
2020/05/28	1	42.60	1	42.10	41.65	0	1,505	0.00%
2020/05/26	9	42.72	3	42.83	42.20	6	1,470	0.41%
2020/05/25	4	41.36	3	42.35	42.75	1	1,451	0.07%
2020/05/22	3	41.80	2	42.00	41.85	1	1,405	0.07%
2020/05/21	1	41.55	0	0.00	42.10	1	1,391	0.07%
2020/05/20	0	0.00	1	41.85	41.75	-1	1,370	-0.07%
2020/05/18	0	0.00	2	40.95	40.70	-2	1,320	-0.15%
2020/05/15	7	41.82	0	0.00	41.55	7	1,310	0.53%
2020/05/14	6	41.90	29	42.62	41.55	-23	1,265	-1.82%
2020/05/13	17	42.94	27	42.31	43.30	-10	1,223	-0.82%
2020/05/12	0	0.00	1	40.25	40.15	-1	1,127	-0.09%
2020/05/11	0	0.00	2	40.48	40.55	-2	1,124	-0.18%
2020/05/08	6	40.23	0	0.00	40.15	6	1,118	0.54%
2020/05/07	2	41.35	2	41.25	41.05	0	1,103	0.00%
2020/05/06	10	41.61	3.5	41.75	40.95	6.5	1,093	0.59%
2020/05/05	24	41.42	53	41.58	42.10	-29	1,067	-2.72%
2020/05/04	7	39.99	2	39.73	40.00	5	998	0.50%
2020/04/30	17	40.16	56	40.56	40.35	-39	979	-3.98%
2020/04/29	0	0.00	26	39.48	39.75	-26	939	-2.77%
2020/04/28	69	39.81	30	39.24	38.90	39	930	4.19%
2020/04/24	0	0.00	4	39.25	38.40	-4	881	-0.45%
2020/04/23	36	39.15	6	38.88	39.40	30	865	3.47%
2020/04/22	0	0.00	7	38.18	38.60	-7	819	-0.85%
2020/04/21	3	38.47	2	38.30	37.50	1	803	0.12%
2020/04/20	2	39.00	0	0.00	38.20	2	793	0.25%
2020/04/17	20	39.12	40	38.99	39.00	-20	778	-2.57%
2020/04/16	2	36.30	0	0.00	37.10	2	666	0.30%
2020/04/15	16	37.91	19	38.37	37.20	-3	656	-0.46%
2020/04/14	16	36.80	12	37.16	37.15	4	607	0.66%
2020/04/13	0	0.00	4	34.11	34.50	-4	556	-0.72%
2020/04/10	8	34.36	10	34.52	34.55	-2	563	-0.35%
2020/04/09	22	33.86	7	34.45	34.95	15	583	2.57%
2020/04/08	2	31.05	1	32.00	31.80	1	527	0.19%
2020/04/06	0	0.00	4	28.10	28.15	-4	534	-0.75%
2020/03/31	10	27.48	0	0.00	27.40	10	553	1.81%
2020/03/27	1	28.45	1	27.90	27.45	0	602	0.00%
2020/03/26	1	27.20	1	27.25	27.70	0	602	0.00%
2020/03/24	1	25.40	0	0.00	25.45	1	640	0.16%
2020/03/20	10	24.97	0	0.00	25.05	10	644	1.55%
2020/03/19	0	0.00	1	24.00	23.45	-1	645	-0.15%
2020/03/18	8	26.78	0	0.00	26.05	8	640	1.25%
2020/03/17	0	0.00	6	27.63	27.30	-6	642	-0.93%
2020/03/16	1	28.70	1	29.85	28.10	0	651	0.00%
2020/03/13	1	29.00	12	29.00	29.95	-11	662	-1.66%
2020/03/12	5	32.98	0	0.00	32.20	5	683	0.73%
2020/03/11	1	34.65	0	0.00	34.65	1	678	0.15%
2020/03/10	2	34.48	7	34.51	35.00	-5	689	-0.73%
2020/03/09	0	0.00	1	35.10	35.10	-1	696	-0.14%
2020/03/03	1	36.50	0	0.00	36.50	1	810	0.12%
2020/02/27	4	36.78	0	0.00	36.45	4	811	0.49%
2020/02/26	2	37.90	0	0.00	37.30	2	808	0.25%
2020/02/24	8	38.08	0	0.00	38.00	8	803	1.00%
2020/02/20	0	0.00	2	39.15	38.70	-2	801	-0.25%
2020/02/18	1	38.70	1	38.90	38.65	0	800	0.00%
2020/02/17	1	38.60	1	38.95	38.55	0	800	0.00%
2020/02/14	0	0.00	4	39.00	39.05	-4	800	-0.50%
2020/02/12	3	39.08	0	0.00	39.05	3	810	0.37%
2020/02/10	0	0.00	4	38.00	38.05	-4	806	-0.50%
2020/02/07	2	38.55	0	0.00	38.40	2	808	0.25%
2020/02/04	0	0.00	2	39.20	39.35	-2	802	-0.25%
2020/02/03	2	35.95	3	36.87	37.25	-1	796	-0.13%
2020/01/31	12	38.00	9	37.68	38.15	3	785	0.38%
2020/01/30	1	39.40	5	38.91	38.10	-4	781	-0.51%
2020/01/20	13	42.13	1	42.20	42.00	12	768	1.56%
2020/01/17	0	0.00	2	42.10	42.05	-2	772	-0.26%
2020/01/13	1	42.05	0	0.00	41.85	1	835	0.12%
2020/01/09	0	0.00	1	41.85	41.75	-1	844	-0.12%
2020/01/07	10	41.01	1	40.80	40.90	9	832	1.08%
2020/01/06	14	42.16	13	42.52	41.90	1	825	0.12%
2020/01/03	20	44.86	40	44.66	43.50	-20	802	-2.49%
2020/01/02	1	43.85	1	43.85	43.80	0	745	0.00%
2019/12/31	7	44.06	10	43.99	43.95	-3	739	-0.41%
2019/12/30	15	44.37	1	44.30	44.20	14	734	1.91%
2019/12/26	2	43.80	3	44.12	43.30	-1	709	-0.14%
2019/12/25	18	44.18	1	44.15	44.10	17	712	2.39%
2019/12/24	3	43.47	17	43.35	43.95	-14	707	-1.98%
2019/12/23	3	43.25	24	43.21	42.85	-21	691	-3.04%
2019/12/20	2	43.98	21	43.84	43.20	-19	693	-2.74%
2019/12/19	2	43.58	3	43.60	43.40	-1	668	-0.15%
2019/12/18	30	43.15	2	43.25	43.05	28	675	4.15%
2019/12/17	0	0.00	37	43.39	42.90	-37	677	-5.46%
2019/12/16	2	43.55	2	43.50	43.45	0	674	0.00%
2019/12/13	2	43.00	33	43.12	42.85	-31	671	-4.62%
2019/12/12	7	43.23	17	43.33	43.05	-10	682	-1.46%
2019/12/11	0	0.00	2	43.90	43.50	-2	683	-0.29%
2019/12/10	2	43.55	1	43.55	43.70	1	674	0.15%
2019/12/09	31	43.41	13	43.86	43.50	18	672	2.68%
2019/12/06	0	0.00	4	42.80	42.90	-4	638	-0.63%
2019/12/05	14	42.83	2	43.15	42.60	12	651	1.84%
2019/12/04	3	42.65	1	42.35	42.80	2	654	0.31%
2019/12/03	37	42.80	2	42.95	42.50	35	666	5.25%
2019/12/02	5	42.37	5	42.17	42.20	0	646	0.00%
2019/11/29	13	42.52	10	42.45	42.65	3	664	0.45%
2019/11/28	32	41.81	1	42.40	42.20	31	665	4.66%
2019/11/26	2	40.00	0	0.00	40.00	2	723	0.28%
2019/11/25	0	0.00	1	40.00	39.90	-1	750	-0.13%
2019/11/18	1	40.00	0	0.00	39.80	1	853	0.12%
2019/11/15	0	0.00	1	39.75	39.75	-1	868	-0.12%
2019/11/13	1	40.35	0	0.00	40.25	1	879	0.11%
2019/11/08	0	0.00	2	41.10	41.10	-2	896	-0.22%
2019/11/06	0	0.00	1	41.50	41.85	-1	899	-0.11%
2019/11/05	5	41.65	0	0.00	41.40	5	899	0.56%
2019/10/30	0	0.00	1	42.60	42.75	-1	908	-0.11%
2019/10/25	0	0.00	3	43.05	43.20	-3	931	-0.32%
2019/10/23	0	0.00	2.7	42.89	43.00	-2.7	932	-0.29%
2019/10/22	5	43.29	6	43.35	43.45	-1	940	-0.11%
2019/10/21	2	42.50	0	0.00	42.25	2	905	0.22%
2019/10/18	5	41.05	0	0.00	40.50	5	887	0.56%
2019/10/17	0	0.00	27	41.30	41.25	-27	882	-3.06%
2019/10/16	1	41.40	1	41.40	41.40	0	880	0.00%
2019/10/14	0	0.00	1	42.10	42.05	-1	879	-0.11%
2019/10/09	0	0.00	4	42.14	42.35	-4	881	-0.45%
2019/10/08	3	43.10	0	0.00	42.35	3	899	0.33%
2019/10/07	10	43.20	0	0.00	42.85	10	910	1.10%
2019/10/04	1	42.70	0	0.00	42.65	1	910	0.11%
2019/10/03	1	42.95	0	0.00	43.30	1	911	0.11%
2019/10/02	5	43.50	5	43.45	43.50	0	912	0.00%
2019/10/01	2	43.50	2	43.55	42.90	0	912	0.00%
2019/09/27	5	42.02	2	42.05	42.00	3	937	0.32%
2019/09/26	0	0.00	1	44.15	43.40	-1	925	-0.11%
2019/09/25	0	0.00	6	43.05	43.25	-6	915	-0.66%
2019/09/24	2	44.13	0	0.00	43.90	2	931	0.21%
2019/09/23	1	44.45	3	44.43	44.55	-2	924	-0.22%
2019/09/20	1	43.65	0	0.00	43.70	1	911	0.11%
2019/09/19	1	43.60	1	43.40	43.10	0	910	0.00%
2019/09/17	2	44.20	0	0.00	43.95	2	914	0.22%
2019/09/12	1	44.40	2	44.25	44.00	-1	945	-0.11%
2019/09/11	4	44.21	6	44.23	44.55	-2	982	-0.20%
2019/09/10	0	0.00	1	43.65	43.55	-1	980	-0.10%
2019/09/09	6	43.48	6	43.66	43.95	0	1,015	0.00%
2019/09/06	13	44.62	10	44.60	44.50	3	1,024	0.29%
2019/09/05	0	0.00	1	45.70	44.20	-1	1,007	-0.10%
2019/09/04	3	44.80	2	44.85	44.75	1	977	0.10%
2019/09/03	7	45.10	6	44.81	44.80	1	962	0.10%
2019/09/02	5	44.22	1	44.50	44.45	4	925	0.43%
2019/08/30	14	44.05	20	44.32	42.70	-6	884	-0.68%
2019/08/29	3	43.00	7	42.66	43.20	-4	815	-0.49%
2019/08/28	7	42.71	11	42.93	42.60	-4	786	-0.51%
2019/08/27	21	43.09	56.1	42.16	43.25	-35.1	771	-4.54%
2019/08/26	7	41.68	2	41.80	41.50	5	739	0.68%
2019/08/23	50	40.41	19	40.59	42.75	31	722	4.29%
2019/08/22	0	0.00	1	40.20	40.20	-1	690	-0.14%
2019/08/21	1	39.20	1	39.40	39.45	0	681	0.00%
2019/08/16	0	40.10	0	0.00	40.10	0	636	0.00%
2019/08/13	5	40.75	2	40.70	40.75	3	602	0.50%
2019/08/12	1	39.35	1	39.80	39.85	0	597	0.00%
2019/08/07	1	39.65	0	0.00	39.40	1	591	0.17%
2019/08/06	1	38.55	0	0.00	39.60	1	590	0.17%
2019/08/05	1	40.00	6	40.15	39.55	-5	590	-0.85%
2019/08/02	1	41.50	0	0.00	41.05	1	590	0.17%
2019/08/01	6	42.43	2	42.23	42.10	4	588	0.68%
2019/07/31	1	41.90	7	41.76	42.10	-6	585	-1.03%
2019/07/30	8	42.65	4	42.58	42.20	4	577	0.69%
2019/07/29	0	0.00	20	42.32	42.55	-20	564	-3.54%
2019/07/26	2	42.18	0	0.00	42.30	2	557	0.36%
2019/07/25	0	0.00	1	41.85	42.35	-1	553	-0.18%
2019/07/24	2	41.65	0	0.00	41.65	2	542	0.37%
2019/07/23	1	41.70	0	0.00	41.50	1	530	0.19%
2019/07/19	1	41.65	0	0.00	41.30	1	526	0.19%
2019/07/18	1	41.30	0	0.00	41.25	1	520	0.19%
2019/07/17	2	42.15	0	0.00	42.00	2	519	0.39%
2019/07/16	5	42.50	6	42.55	42.50	-1	517	-0.19%
2019/07/15	0	0.00	2	42.40	42.40	-2	510	-0.39%
2019/07/12	2	41.70	0	0.00	42.80	2	507	0.39%
2019/07/11	4	41.78	0	0.00	41.90	4	492	0.81%
2019/07/09	1	40.65	4	40.73	40.60	-3	486	-0.62%
2019/07/08	0	0.00	2	41.80	41.80	-2	482	-0.41%
2019/07/05	18	42.20	4	42.40	42.40	14	485	2.88%
2019/07/04	7	42.09	18	42.13	41.80	-11	480	-2.29%
2019/07/03	2	41.03	8	40.89	40.70	-6	446	-1.34%
2019/07/02	5	41.40	35	41.47	41.30	-30	443	-6.77%
2019/07/01	16	41.54	22	41.57	41.35	-6	442	-1.36%
2019/06/28	11	41.45	0	0.00	40.90	11	420	2.62%
2019/06/27	5	41.00	3	41.00	40.85	2	417	0.48%
2019/06/26	0	0.00	4	40.69	40.85	-4	416	-0.96%
2019/06/25	1	41.20	1	40.75	40.80	0	413	0.00%
2019/06/24	35	41.46	2	41.30	41.30	33	407	8.10%
2019/06/21	4	41.23	8	41.29	41.15	-4	399	-1.00%
2019/06/20	5	41.72	3	41.55	41.55	2	391	0.51%
2019/06/19	7	40.44	3	40.28	41.15	4	354	1.13%
2019/06/18	0	0.00	1	39.85	39.70	-1	311	-0.32%
2019/06/17	14	39.39	16	39.22	40.70	-2	299	-0.67%
2019/06/14	1	36.90	2	36.00	38.15	-1	266	-0.37%
2019/06/11	6	35.73	0	0.00	35.65	6	251	2.39%
2019/06/05	1	36.05	0	0.00	35.90	1	254	0.39%
2019/06/03	9	36.06	1	36.30	35.55	8	267	2.99%
2019/05/31	3	37.20	0	0.00	37.35	3	254	1.18%
2019/05/30	5	37.02	0	0.00	37.00	5	257	1.94%
2019/05/24	6	36.78	0	0.00	36.70	6	285	2.10%
2019/05/20	0	0.00	0.1	36.90	36.50	-0.1	327	-0.02%
2019/05/16	0	0.00	10	37.19	36.95	-10	335	-2.98%
2019/05/13	11	35.80	2	36.35	35.80	9	377	2.38%
2019/05/10	3	37.35	0	0.00	36.95	3	375	0.80%
2019/05/09	1	38.00	10	38.00	38.05	-9	372	-2.41%
2019/05/07	0	0.00	3	39.40	39.35	-3	373	-0.80%
2019/05/06	1	39.40	4	39.31	39.30	-3	375	-0.80%
2019/05/03	1	40.00	0	0.00	40.00	1	375	0.27%
2019/04/26	2	40.85	12	41.00	40.75	-10	383	-2.61%
2019/04/25	5.1	41.48	0	0.00	41.40	5.1	382	1.32%
2019/04/24	2	41.70	0	0.00	41.60	2	383	0.52%
2019/04/23	0.1	41.60	0	0.00	41.55	0.1	387	0.01%
2019/04/18	1	41.40	2	42.53	41.35	-1	392	-0.25%
2019/04/17	1	42.45	0	0.00	42.45	1	397	0.25%
2019/04/16	4	42.25	14	42.19	42.20	-10	393	-2.54%
2019/04/15	6	42.00	2	42.00	42.00	4	385	1.04%
2019/04/12	1	42.00	4	41.55	41.60	-3	390	-0.77%
2019/04/11	4	41.68	2	41.78	41.70	2	392	0.51%
2019/04/09	19	41.74	0	0.00	41.65	19	388	4.89%
2019/04/08	1	41.20	1	41.25	41.15	0	386	0.00%
2019/04/03	0	0.00	5	40.76	40.85	-5	383	-1.30%
2019/04/02	1	40.40	0	0.00	40.55	1	384	0.26%
2019/04/01	0	0.00	2	40.48	40.30	-2	384	-0.52%
2019/03/29	1	40.00	5	40.38	40.45	-4	382	-1.04%
2019/03/28	6	40.08	0	0.00	39.90	6	385	1.56%
2019/03/27	4	40.30	0	0.00	40.25	4	392	1.02%
2019/03/25	2	39.75	0	0.00	40.05	2	397	0.50%
2019/03/22	0	0.00	2	40.90	40.85	-2	403	-0.50%
2019/03/21	2	40.90	0	0.00	41.20	2	409	0.49%
2019/03/20	10	40.80	0	0.00	40.70	10	415	2.40%
2019/03/19	0	0.00	2	40.80	40.65	-2	420	-0.48%
2019/03/18	0	0.00	1	41.25	41.30	-1	417	-0.24%
2019/03/14	3	42.22	0	0.00	42.15	3	432	0.69%
2019/03/11	0	0.00	1	41.25	41.20	-1	564	-0.18%
2019/03/08	5	41.18	0	0.00	40.95	5	656	0.76%
2019/03/06	3	42.50	0	0.00	42.40	3	664	0.45%
2019/03/05	0	0.00	2	42.30	42.30	-2	674	-0.30%
2019/03/04	0	0.00	3	42.38	42.55	-3	679	-0.44%
2019/02/27	0	0.00	1	42.75	42.80	-1	680	-0.15%
2019/02/26	3	43.58	1	43.50	43.65	2	679	0.29%
2019/02/22	1	43.50	1	43.95	43.50	0	680	0.00%
2019/02/21	0	0.00	1	43.00	43.00	-1	660	-0.15%
2019/02/19	2	42.65	0	0.00	42.35	2	722	0.28%
2019/02/18	2	42.40	0	0.00	42.50	2	727	0.28%
2019/02/14	2	43.00	5	42.98	42.80	-3	724	-0.41%
2019/02/13	1	43.40	7	42.98	43.25	-6	718	-0.84%
2019/02/12	0	0.00	1	41.40	41.45	-1	695	-0.14%
2019/02/11	2	40.38	2	40.40	40.30	0	688	0.00%
2019/01/30	2	40.03	2	40.13	40.00	0	697	0.00%
2019/01/25	3	40.25	0	0.00	39.95	3	738	0.41%
2019/01/23	0	0.00	1	40.00	40.20	-1	775	-0.13%
2019/01/22	1	40.00	1	39.95	39.85	0	781	0.00%
2019/01/21	1	40.15	3	40.07	39.75	-2	780	-0.26%
2019/01/18	0	0.00	1	39.50	39.40	-1	778	-0.13%
2019/01/17	1	39.20	0	0.00	39.00	1	787	0.13%
2019/01/16	1	38.70	0	0.00	39.05	1	790	0.13%
2019/01/14	4	38.44	0	0.00	38.25	4	792	0.50%
2019/01/11	1	39.35	0	0.00	39.20	1	798	0.13%
2019/01/10	1	39.80	0	0.00	39.80	1	797	0.13%
2019/01/08	1	38.75	3	38.77	38.60	-2	812	-0.25%
2019/01/04	0	0.00	1	37.75	38.05	-1	833	-0.12%
2018/12/28	1	40.10	0	0.00	40.00	1	864	0.12%
2018/12/26	1	40.50	0	0.00	40.05	1	892	0.11%
2018/12/25	1	40.50	6	40.57	40.55	-5	921	-0.54%
2018/12/21	3	41.03	0	0.00	41.70	3	997	0.30%
2018/12/20	2	41.00	2	41.15	41.05	0	997	0.00%
2018/12/17	5	43.05	0	0.00	42.60	5	992	0.50%
2018/12/14	10	42.75	1	42.50	42.30	9	991	0.91%
2018/12/12	0	0.00	5	42.46	42.50	-5	981	-0.51%
2018/12/11	0	0.00	1	41.60	41.60	-1	982	-0.10%
2018/12/10	6	41.25	1	42.30	41.10	5	989	0.51%
2018/12/07	1	44.05	2	44.25	44.10	-1	979	-0.10%
2018/12/06	5	45.59	5	44.02	43.20	0	981	0.00%
2018/12/05	2	47.10	15	47.18	46.90	-13	953	-1.36%
2018/12/04	10	47.53	11	47.27	48.20	-1	933	-0.11%
2018/12/03	22	47.67	19	47.26	47.05	3	901	0.33%
2018/11/30	1	44.45	2	45.00	45.10	-1	816	-0.12%
2018/11/29	0	0.00	1	44.60	43.95	-1	830	-0.12%
2018/11/28	1	43.35	24	43.14	44.00	-23	833	-2.76%
2018/11/27	24	42.74	20	42.28	42.60	4	847	0.47%
2018/11/26	1	42.20	11	42.27	41.90	-10	849	-1.18%
2018/11/23	4	42.25	5	42.42	42.00	-1	872	-0.11%
2018/11/22	2	45.05	2	44.05	43.15	0	890	0.00%
2018/11/21	1	44.35	2	44.40	44.30	-1	903	-0.11%
2018/11/20	7	44.50	0	0.00	44.10	7	920	0.76%
2018/11/19	23	45.60	57	44.88	45.00	-34	917	-3.71%
2018/11/16	1	44.30	3	44.65	44.00	-2	885	-0.23%
2018/11/15	1	41.70	0	0.00	42.10	1	872	0.11%
2018/11/14	28	42.88	0	0.00	43.10	28	871	3.21%
2018/11/08	0	0.00	1	44.75	43.40	-1	948	-0.11%
2018/11/07	0	0.00	10	43.00	44.50	-10	984	-1.02%
2018/11/06	1	42.85	2	42.73	42.55	-1	1,020	-0.10%
2018/11/05	0	0.00	13	44.19	44.00	-13	1,039	-1.25%
2018/11/02	4	46.43	13	45.74	44.35	-9	1,049	-0.86%
2018/11/01	13	45.41	30	45.28	45.85	-17	1,035	-1.64%
2018/10/31	1	41.00	23	41.67	41.90	-22	1,024	-2.15%
2018/10/30	1	39.70	0	0.00	39.80	1	1,016	0.10%
2018/10/26	3	40.03	9	40.20	40.20	-6	1,045	-0.57%
2018/10/25	6	41.03	1	40.80	40.10	5	1,050	0.48%
2018/10/24	7	43.67	6	43.97	43.20	1	1,061	0.09%
2018/10/23	1	44.15	1	44.15	43.85	0	1,094	0.00%
2018/10/22	0	0.00	2	43.03	44.70	-2	1,125	-0.18%
2018/10/19	3	42.25	0	0.00	43.40	3	1,140	0.26%
2018/10/18	1	43.70	1	43.90	43.45	0	1,155	0.00%
2018/10/17	7	44.71	14	43.84	43.55	-7	1,178	-0.59%
2018/10/16	4	44.70	7	44.51	44.55	-3	1,194	-0.25%
2018/10/15	2	42.78	1	43.50	42.70	1	1,211	0.08%
2018/10/12	3	39.67	2	40.55	41.95	1	1,227	0.08%
2018/10/11	12	40.60	103	40.06	40.05	-91	1,255	-7.25%	大賣/
2018/10/08	2	44.70	2	44.98	44.95	0	1,286	0.00%
2018/10/05	8	46.53	7	46.11	44.70	1	1,293	0.08%
2018/10/04	5	49.35	4	49.31	48.65	1	1,287	0.08%
2018/10/03	16	50.95	7	51.34	49.55	9	1,302	0.69%
2018/10/02	16	51.10	15	50.93	52.10	1	1,296	0.08%
2018/10/01	3	48.47	10	48.74	48.80	-7	1,279	-0.55%
2018/09/28	9	48.50	5	48.00	48.50	4	1,344	0.30%
2018/09/27	1	48.45	1	47.90	47.90	0	1,394	0.00%
2018/09/26	2	49.10	2	48.95	48.90	0	1,420	0.00%
2018/09/25	5	48.60	0	0.00	49.00	5	1,483	0.34%
2018/09/21	1	48.15	1	48.45	48.60	0	1,552	0.00%
2018/09/20	4	48.71	7	48.37	48.00	-3	1,604	-0.19%
2018/09/17	3	50.53	2	51.00	49.80	1	1,755	0.06%
2018/09/14	1	50.80	0	0.00	50.60	1	1,793	0.06%
2018/09/13	1	49.75	1	49.95	49.40	0	1,869	0.00%
2018/09/12	3	48.80	3	48.85	49.00	0	1,940	0.00%
2018/09/10	2	48.68	8	49.33	48.50	-6	2,267	-0.26%
2018/09/07	5	50.99	3	51.48	49.30	2	2,485	0.08%
2018/09/06	1	53.30	1	52.80	52.50	0	2,542	0.00%
2018/09/05	0	0.00	1	53.50	53.10	-1	2,666	-0.04%
2018/09/04	2	53.50	7	54.17	54.10	-5	2,809	-0.18%
2018/09/03	12	55.02	2	55.95	53.10	10	3,131	0.32%
2018/08/31	1	57.40	0	0.00	56.90	1	3,326	0.03%
2018/08/30	3	57.37	1	57.20	57.20	2	3,411	0.06%
2018/08/29	6	59.20	8	59.33	60.70	-2	3,577	-0.06%
2018/08/28	10	59.01	10	58.75	58.40	0	3,645	0.00%
2018/08/27	3	58.03	8	58.13	59.70	-5	3,763	-0.13%
2018/08/24	6	56.23	4	56.45	56.00	2	3,828	0.05%
2018/08/23	5	57.00	47	56.05	55.80	-42	4,041	-1.04%
2018/08/22	3	58.50	0	0.00	57.60	3	4,186	0.07%
2018/08/21	1	58.50	0	0.00	58.60	1	4,404	0.02%
2018/08/17	2	60.65	2	59.25	59.20	0	4,742	0.00%
2018/08/16	11	60.98	1	60.60	60.50	10	4,754	0.21%
2018/08/15	0	0.00	113	59.48	59.60	-113	4,760	-2.37%	大賣/鉅額交易
2018/08/14	11	59.75	13	60.12	59.80	-2	4,801	-0.04%
2018/08/13	13	58.59	21	59.03	58.40	-8	4,803	-0.17%
2018/08/10	4	61.73	19	61.80	61.20	-15	4,779	-0.31%
2018/08/09	3	63.67	3	64.00	63.00	0	4,811	0.00%
2018/08/08	4	64.15	0	0.00	63.70	4	4,856	0.08%
2018/08/07	5	65.68	3	65.67	66.00	2	4,877	0.04%
2018/08/06	0	0.00	10	65.30	65.00	-10	4,937	-0.20%
2018/08/03	26	65.17	22	65.20	65.30	4	5,000	0.08%
2018/08/02	15	64.71	10	65.98	64.30	5	5,058	0.10%
2018/08/01	3	66.40	2	66.60	66.40	1	5,074	0.02%
2018/07/31	6	66.42	9	66.02	66.80	-3	5,104	-0.06%
2018/07/30	19	66.42	16	67.11	66.00	3	5,150	0.06%
2018/07/27	29	70.78	40	70.54	70.30	-11	5,184	-0.21%
2018/07/26	14	68.41	16	68.34	68.70	-2	5,173	-0.04%
2018/07/25	14	68.69	16	68.83	67.70	-2	5,198	-0.04%
2018/07/24	23	67.23	5	67.74	68.00	18	5,204	0.35%
2018/07/23	2	64.95	7	65.96	66.70	-5	5,245	-0.10%
2018/07/20	34	66.77	30	65.19	64.90	4	5,259	0.08%
2018/07/19	9	67.57	9	67.71	67.80	0	5,272	0.00%
2018/07/18	11	66.39	10	66.78	66.60	1	5,324	0.02%
2018/07/17	36	69.50	35	69.57	68.40	1	5,408	0.02%
2018/07/16	3	72.80	9	72.00	71.40	-6	5,464	-0.11%
2018/07/13	1	74.00	3.1	73.19	73.10	-2.1	5,543	-0.04%
2018/07/12	0	0.00	6	73.25	73.50	-6	5,598	-0.11%
2018/07/11	4	72.68	3	73.40	72.60	1	5,606	0.02%
2018/07/10	14	74.03	5	74.00	74.00	9	5,633	0.16%
2018/07/09	16	75.36	44	76.08	74.10	-28	5,687	-0.49%
2018/07/06	11	75.26	14	76.42	74.90	-3	5,754	-0.05%
2018/07/05	26	77.83	8	77.54	77.00	18	5,712	0.32%
2018/07/04	12	76.68	14	76.93	76.40	-2	5,694	-0.04%
2018/07/03	42	78.50	40	79.23	77.00	2	5,666	0.04%
2018/07/02	31	79.47	26	79.60	78.60	5	5,603	0.09%
2018/06/29	47	78.31	43	78.31	78.50	4	5,541	0.07%
2018/06/28	78	77.64	75	78.15	76.60	3	5,498	0.05%
2018/06/27	39.1	79.49	32	79.48	78.50	7.1	5,465	0.13%
2018/06/26	6	76.07	28	76.63	77.40	-22	5,388	-0.41%
2018/06/25	6	77.02	29	76.77	75.50	-23	5,347	-0.43%
2018/06/22	41	78.12	62	76.79	76.20	-21	5,308	-0.40%
2018/06/21	40	79.81	20	79.47	77.80	20	5,228	0.38%
2018/06/20	44	77.51	119	77.88	77.00	-75	5,161	-1.45%	大賣/
2018/06/19	165	83.91	121	83.82	81.00	44	5,042	0.87%	大買/大賣/
2018/06/15	177	83.03	85	81.01	82.10	92	4,870	1.89%	大買/
2018/06/14	31	80.59	24	80.15	78.00	7	4,643	0.15%
2018/06/13	91	80.23	114	81.18	78.90	-23	4,561	-0.50%	大賣/
2018/06/12	232	85.56	97	85.00	83.00	135	4,438	3.04%	大買/鉅額交易
2018/06/11	172	86.49	156	86.00	84.60	16	4,279	0.37%	大買/大賣/
2018/06/08	84	77.58	52	76.76	80.70	32	3,964	0.81%
2018/06/07	38	72.68	40	72.91	73.40	-2	3,757	-0.05%
2018/06/06	105	72.03	96	72.21	71.00	9	3,677	0.24%	大買/
2018/06/05	26	69.84	43	71.00	69.80	-17	3,506	-0.48%
2018/06/04	56	73.88	26	74.55	71.80	30	3,511	0.85%
2018/06/01	57	71.71	106	71.05	71.70	-49	3,410	-1.44%	大賣/
2018/05/31	159	77.90	131	79.43	72.00	28	3,333	0.84%	大買/大賣/
2018/05/30	49	79.73	44	79.43	79.30	5	3,118	0.16%
2018/05/29	158	78.85	223	79.73	77.90	-65	2,966	-2.19%	大買/大賣/
2018/05/28	85	74.17	124.4	75.11	76.30	-39.4	2,756	-1.43%	大賣/
2018/05/25	37.4	68.12	132	66.69	69.40	-94.6	2,645	-3.58%	大賣/
2018/05/24	66	62.80	24	63.13	63.10	42	2,424	1.73%
2018/05/23	29	62.41	76	61.85	62.20	-47	2,408	-1.95%
2018/05/22	77	63.70	77	63.67	63.60	0	2,384	0.00%
2018/05/21	8	62.01	55	62.09	62.50	-47	2,332	-2.01%
2018/05/18	37	61.19	37	61.07	61.00	0	2,297	0.00%
2018/05/17	104	61.28	40	61.58	60.50	64	2,286	2.80%	大買/
2018/05/16	145	62.44	27	62.39	63.20	118	2,241	5.27%	大買/鉅額交易
2018/05/15	77	61.42	18	61.80	60.90	59	2,212	2.67%
2018/05/14	13	61.83	19	62.46	61.10	-6	2,191	-0.27%
2018/05/11	29	60.59	28	60.10	59.40	1	2,126	0.05%
2018/05/10	73	62.24	67	63.30	62.40	6	2,060	0.29%
2018/05/09	18	60.45	11	60.98	59.80	7	1,995	0.35%
2018/05/08	18	60.28	5	60.02	59.50	13	1,963	0.66%
2018/05/07	5	60.66	4	60.88	61.80	1	1,929	0.05%
2018/05/04	7	59.17	7	59.63	59.00	0	1,869	0.00%
2018/05/03	7	58.59	0	0.00	57.60	7	1,806	0.39%
2018/05/02	1	59.00	0	0.00	58.30	1	1,792	0.06%
2018/04/30	6	58.08	102	58.10	58.80	-96	1,757	-5.46%	大賣/
2018/04/27	14	59.31	13	59.30	59.30	1	1,752	0.06%
2018/04/26	9	60.61	8	60.76	58.00	1	1,771	0.06%
2018/04/25	36	61.34	16	60.84	60.30	20	1,745	1.15%
2018/04/24	11	62.69	23	61.69	61.70	-12	1,709	-0.70%
2018/04/23	120	66.20	12.1	65.95	65.00	107.9	1,640	6.58%	大買/鉅額交易
2018/04/20	108	62.69	89	63.10	65.50	19	1,526	1.24%	大買/
2018/04/19	115.1	62.00	94	62.64	61.80	21.1	1,445	1.46%	大買/
2018/04/18	3	60.80	117	61.68	61.60	-114	1,361	-8.37%	大賣/鉅額交易
2018/04/17	98	60.70	6	59.78	59.10	92	1,307	7.04%
2018/04/16	1	61.20	43	59.57	60.60	-42	1,303	-3.22%
2018/04/13	154	60.11	23	60.92	59.50	131	1,269	10.32%	大買/鉅額交易
2018/04/12	16	59.64	43	59.21	59.70	-27	1,218	-2.22%
2018/04/11	3	55.83	31	55.80	57.30	-28	1,124	-2.49%
2018/04/10	66	56.44	12	56.22	55.70	54	1,164	4.64%
2018/04/09	1	54.10	1	54.00	53.80	0	1,215	0.00%
2018/04/03	2	53.70	0	0.00	53.90	2	1,220	0.16%
2018/04/02	11	55.68	0	0.00	54.10	11	1,231	0.89%
2018/03/31	0	0.00	4	55.10	55.50	-4	1,234	-0.32%
2018/03/30	2	54.00	5	54.20	53.70	-3	1,252	-0.24%
2018/03/29	0	0.00	5	53.50	53.30	-5	1,285	-0.39%
2018/03/28	4	53.35	2	53.95	53.50	2	1,410	0.14%
2018/03/27	1	55.00	17	54.68	54.60	-16	1,434	-1.12%
2018/03/26	2	54.05	3	54.37	53.90	-1	1,499	-0.07%
2018/03/23	1	54.70	5	54.60	54.40	-4	1,522	-0.26%
2018/03/22	9	58.00	19	57.14	56.30	-10	1,602	-0.62%
2018/03/21	8	55.96	1	57.30	57.70	7	1,625	0.43%
2018/03/20	1	55.40	2	56.40	55.30	-1	1,623	-0.06%
2018/03/19	3	54.97	3	56.27	55.80	0	1,637	0.00%
2018/03/16	5	55.06	0	0.00	54.90	5	1,669	0.30%
2018/03/15	3	55.73	0	0.00	55.50	3	1,696	0.18%
2018/03/14	6	55.88	1	56.80	56.10	5	1,773	0.28%
2018/03/13	0	0.00	1	55.70	55.50	-1	1,810	-0.06%
2018/03/12	2	55.95	3	55.93	55.70	-1	1,835	-0.05%
2018/03/09	4	57.28	4	57.98	56.70	0	1,851	0.00%
2018/03/08	29	60.59	48	60.42	59.10	-19	1,858	-1.02%
2018/03/07	44	57.94	1	56.80	58.80	43	1,803	2.38%
2018/03/06	2	54.45	0	0.00	54.90	2	1,844	0.11%
2018/03/05	0	0.00	1	53.80	53.90	-1	1,876	-0.05%
2018/03/02	1	53.20	8	53.06	54.00	-7	1,975	-0.35%
2018/03/01	3	53.00	0	0.00	53.10	3	1,994	0.15%
2018/02/27	4	54.33	0	0.00	54.30	4	2,081	0.19%
2018/02/26	2	54.35	0	0.00	54.90	2	2,236	0.09%
2018/02/23	1	53.10	1	53.80	54.40	0	2,243	0.00%
2018/02/22	1	52.20	0	0.00	52.10	1	2,250	0.04%
2018/02/21	5	52.34	0	0.00	51.60	5	2,271	0.22%
2018/02/12	2	52.65	0	0.00	51.80	2	2,282	0.09%
2018/02/09	0	0.00	28	50.47	53.20	-28	2,289	-1.22%
2018/02/08	7	53.61	6	53.50	53.60	1	2,292	0.04%
2018/02/07	37	53.90	72	54.56	52.00	-35	2,290	-1.53%
2018/02/06	4	56.03	9	56.27	54.30	-5	2,282	-0.22%
2018/02/05	1	59.00	0	0.00	59.70	1	2,288	0.04%
2018/02/02	4	61.00	1	61.20	61.20	3	2,303	0.13%
2018/02/01	1	60.50	1	61.40	60.50	0	2,318	0.00%
2018/01/31	0	0.00	1	59.50	60.60	-1	2,319	-0.04%
2018/01/29	0	0.00	3	61.07	61.20	-3	2,348	-0.13%
2018/01/26	3	60.23	0	0.00	60.40	3	2,372	0.13%
2018/01/25	1	61.00	0	0.00	60.70	1	2,383	0.04%
2018/01/24	2	61.85	7	62.16	62.30	-5	2,408	-0.21%
2018/01/23	0	0.00	14	62.94	62.70	-14	2,438	-0.57%
2018/01/22	1	58.60	17	61.29	63.30	-16	2,454	-0.65%
2018/01/19	7	59.53	1	59.30	59.20	6	2,427	0.25%
2018/01/18	3	60.80	2	61.20	60.60	1	2,455	0.04%
2018/01/17	3	60.60	0	0.00	60.60	3	2,536	0.12%
2018/01/16	2	60.75	37	60.62	61.00	-35	2,585	-1.35%
2018/01/15	6	61.28	3	61.83	61.20	3	2,601	0.12%
2018/01/12	5	61.70	1	61.20	61.70	4	2,600	0.15%
2018/01/11	1	60.70	6	61.52	61.00	-5	2,594	-0.19%
2018/01/10	3	59.83	5	60.28	60.30	-2	2,588	-0.08%
2018/01/09	2	61.85	5	61.98	61.30	-3	2,574	-0.12%
2018/01/08	9	62.18	14	61.24	61.00	-5	2,580	-0.19%
2018/01/05	12	63.86	3	64.20	64.00	9	2,559	0.35%
2018/01/04	84	66.24	13	66.81	65.50	71	2,546	2.79%
2018/01/03	17	64.61	21	65.30	64.60	-4	2,497	-0.16%
2018/01/02	1	61.20	1	61.30	61.50	0	2,440	0.00%