立隆電 (2472)-玉山券商分點個股進出

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
79.5
漲跌
▼0.2
漲幅
-0.25%
成交量
4,591張
產業
上市電子零組件類股
304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－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	11	79.30	6	79.57	79.50	5	1,557	0.32%
2024/05/06	9.1	78.95	17	79.14	79.70	-7.9	1,486	-0.53%
2024/05/03	5.4	77.11	9	77.81	76.60	-3.6	1,406	-0.26%
2024/05/02	3	75.23	2	75.65	75.80	1	1,343	0.07%
2024/04/30	1	75.60	1	76.00	75.50	0	1,334	0.00%
2024/04/29	10.1	76.34	16	75.77	75.30	-5.9	1,322	-0.45%
2024/04/26	2	75.30	3	74.83	75.30	-1	1,304	-0.08%
2024/04/25	2	74.40	8	74.11	74.20	-6	1,289	-0.47%
2024/04/24	4	72.53	8	72.68	73.30	-4	1,279	-0.31%
2024/04/23	1	70.40	0	0.00	70.20	1	1,278	0.08%
2024/04/22	5	70.76	0	0.00	70.40	5	1,291	0.39%
2024/04/19	1	71.90	0	0.00	71.80	1	1,301	0.08%
2024/04/18	4	73.18	1	73.60	73.60	3	1,294	0.23%
2024/04/17	0	0.00	2	73.65	73.70	-2	1,299	-0.15%
2024/04/16	2	71.65	6.2	71.24	70.80	-4.2	1,279	-0.33%
2024/04/15	6	74.58	0	0.00	74.10	6	1,267	0.47%
2024/04/12	7.2	76.58	9	75.88	76.60	-1.8	1,250	-0.15%
2024/04/11	3	73.87	0	0.00	73.80	3	1,199	0.25%
2024/04/10	14	75.01	2	75.65	74.50	12	1,193	1.01%
2024/04/09	15	75.22	18	75.08	75.60	-3	1,184	-0.25%
2024/04/08	16	75.30	10	75.80	75.30	6	1,161	0.52%
2024/04/03	8.2	74.71	2	74.70	74.50	6.2	1,141	0.54%
2024/04/02	4.4	74.42	9.1	74.67	75.00	-4.7	1,114	-0.42%
2024/04/01	3	74.62	6	74.68	75.10	-3	1,069	-0.28%
2024/03/29	0.9	71.14	0	0.00	71.10	0.9	979	0.09%
2024/03/28	2	71.70	0	0.00	71.20	2	977	0.20%
2024/03/27	0	0.00	3	71.07	71.00	-3	983	-0.31%
2024/03/26	10	71.10	29	71.47	70.60	-19	997	-1.90%
2024/03/25	3	72.43	7	72.50	72.20	-4	1,004	-0.40%
2024/03/22	1	72.20	0	0.00	72.20	1	1,021	0.10%
2024/03/21	4	72.20	4	72.08	72.20	0	1,053	0.00%
2024/03/20	2	72.75	6.2	72.67	72.70	-4.2	1,090	-0.38%
2024/03/19	10	71.55	20.2	71.04	71.70	-10.2	1,137	-0.89%
2024/03/15	0	0.00	6	67.95	67.50	-6	1,179	-0.51%
2024/03/14	0	0.00	4	66.70	67.00	-4	1,224	-0.33%
2024/03/12	6	66.92	0.3	67.00	66.90	5.7	1,251	0.45%
2024/03/11	7	66.31	1	66.30	66.20	6	1,271	0.47%
2024/03/08	9	66.84	8	68.34	66.30	1	1,292	0.08%
2024/03/07	3	71.10	0	0.00	71.10	3	1,267	0.24%
2024/03/05	0	0.00	0.5	71.60	71.90	-0.5	1,372	-0.04%
2024/03/04	1.3	71.69	0	0.00	71.50	1.3	1,562	0.08%
2024/03/01	3.6	72.28	0	0.00	71.70	3.6	1,636	0.22%
2024/02/29	1.2	72.68	0.4	73.08	72.80	0.8	1,644	0.05%
2024/02/27	1.3	71.07	3	70.50	71.50	-1.7	1,640	-0.10%
2024/02/26	0	0.00	2.4	72.07	72.30	-2.4	1,626	-0.15%
2024/02/23	5.4	72.26	3.1	71.72	71.60	2.3	1,612	0.14%
2024/02/22	2	72.95	2	72.65	72.60	0	1,604	0.00%
2024/02/21	2.6	72.50	4	72.15	72.50	-1.4	1,591	-0.09%
2024/02/20	3	72.07	5	72.70	72.10	-2	1,580	-0.13%
2024/02/19	1	72.60	1	72.60	72.60	0	1,567	0.00%
2024/02/16	9	72.59	1.4	72.21	72.70	7.6	1,562	0.49%
2024/02/15	7	70.60	5.1	71.64	72.10	1.9	1,538	0.12%
2024/02/05	1	68.10	0	0.00	68.80	1	1,491	0.07%
2024/02/02	1	67.70	0	0.00	67.60	1	1,476	0.07%
2024/02/01	0.1	68.67	0	0.00	68.60	0.1	1,471	0.00%
2024/01/30	0.1	68.81	0	0.00	68.20	0.1	1,470	0.01%
2024/01/29	0.1	68.90	0	0.00	68.80	0.1	1,467	0.00%
2024/01/26	1	68.60	3	68.47	68.00	-2	1,465	-0.14%
2024/01/25	1	69.20	0	0.00	69.20	1	1,460	0.07%
2024/01/24	0.1	70.40	0.1	70.60	70.00	0	1,454	0.00%
2024/01/22	1	70.80	1	70.60	70.80	0	1,439	0.00%
2024/01/19	2	70.65	0	0.00	70.60	2	1,427	0.14%
2024/01/18	0.1	71.30	1	71.00	71.00	-0.9	1,417	-0.06%
2024/01/17	5	71.46	2	70.90	70.90	3	1,409	0.21%
2024/01/16	0	0.00	1	70.20	70.80	-1	1,387	-0.07%
2024/01/15	3	70.70	2.3	70.23	70.60	0.7	1,367	0.05%
2024/01/12	2	69.10	1	68.90	69.60	1	1,348	0.07%
2024/01/10	1	68.40	0	0.00	68.10	1	1,338	0.07%
2024/01/09	2	68.80	5	69.00	68.80	-3	1,331	-0.23%
2024/01/08	2	67.30	0	0.00	67.00	2	1,311	0.15%
2024/01/04	0	69.70	2	69.60	69.50	-2	1,287	-0.15%
2024/01/03	1	70.10	3	70.10	70.10	-2	1,280	-0.16%
2024/01/02	1	71.70	0	0.00	70.70	1	1,271	0.08%
2023/12/29	2	71.85	4.2	71.08	72.10	-2.2	1,264	-0.17%
2023/12/28	1	72.20	0	0.00	71.50	1	1,235	0.08%
2023/12/27	1	71.50	0	0.00	71.50	1	1,224	0.08%
2023/12/25	0	0.00	1	71.00	70.70	-1	1,200	-0.08%
2023/12/21	0	0.00	1	71.30	71.00	-1	1,186	-0.08%
2023/12/19	6	72.48	1.5	72.50	72.20	4.5	1,152	0.39%
2023/12/18	11.6	74.84	8	73.48	73.00	3.6	1,124	0.32%
2023/12/15	14	74.06	24	74.60	74.90	-10	1,083	-0.92%
2023/12/14	19	74.53	5	74.70	74.50	14	1,037	1.35%
2023/12/13	6	73.08	6	72.07	73.00	0	953	0.00%
2023/12/12	6	71.12	3.1	71.11	71.40	2.9	893	0.32%
2023/12/11	10.5	71.48	3	71.17	71.60	7.5	864	0.87%
2023/12/08	0.5	70.16	0.1	70.20	70.40	0.4	818	0.05%
2023/12/07	0	0.00	1.1	70.95	69.70	-1.1	804	-0.14%
2023/12/06	2.5	70.10	0	0.00	69.90	2.5	786	0.31%
2023/12/05	4.3	70.18	8	70.33	70.00	-3.8	768	-0.49%
2023/12/04	2	70.00	0	0.00	69.90	2	749	0.27%
2023/12/01	9	69.83	2	69.25	70.10	7	723	0.97%
2023/11/30	9	70.52	3	69.47	69.40	6	691	0.87%
2023/11/29	31	68.28	19.1	69.32	70.00	12	646	1.85%
2023/11/28	8	64.49	20	64.42	65.50	-12	478	-2.51%
2023/11/27	8.1	62.14	4	62.05	61.90	4.1	398	1.02%
2023/11/24	6	61.38	6	61.58	61.60	0	382	0.00%
2023/11/21	1	59.40	2	59.60	59.60	-1	359	-0.28%
2023/11/13	0	0.00	1	58.30	58.40	-1	359	-0.28%
2023/11/09	1	57.10	0	0.00	57.20	1	415	0.24%
2023/11/08	0	0.00	1	58.40	58.10	-1	421	-0.24%
2023/11/07	1	57.50	1	58.50	58.30	0	421	0.00%
2023/11/03	0	0.00	1	57.10	56.90	-1	424	-0.24%
2023/11/02	1	57.00	2	56.40	57.10	-1	431	-0.23%
2023/10/31	1	54.50	0	0.00	54.50	1	443	0.23%
2023/10/24	0.1	55.90	0	0.00	55.90	0.1	462	0.02%
2023/10/20	0	0.00	0.1	55.28	55.10	-0.1	466	-0.02%
2023/10/19	1	55.70	0	0.00	55.70	1	471	0.21%
2023/10/18	2	55.40	0	0.00	54.70	2	474	0.42%
2023/09/25	0	0.00	1	60.20	59.80	-1	495	-0.20%
2023/09/22	0	0.00	2	59.80	59.80	-2	496	-0.40%
2023/09/15	1	62.00	1	61.50	61.20	0	491	0.00%
2023/09/14	1	61.00	0	0.00	61.10	1	474	0.21%
2023/09/12	1	60.50	3	59.60	60.20	-2	462	-0.43%
2023/09/11	0.1	59.70	0	0.00	60.00	0.1	458	0.01%
2023/09/08	0	0.00	5	60.20	60.50	-5	457	-1.09%
2023/09/05	0	0.00	1	60.20	60.80	-1	442	-0.23%
2023/09/04	4	60.08	5	59.98	60.40	-1	431	-0.23%
2023/09/01	0	0.00	3	58.67	58.30	-3	401	-0.75%
2023/08/28	0	55.00	1	55.20	55.00	-1	379	-0.26%
2023/08/25	1	55.10	10	54.45	54.90	-9	386	-2.33%
2023/08/23	0.1	53.80	0	0.00	53.80	0.1	391	0.03%
2023/08/18	1	54.60	0	0.00	54.60	1	397	0.25%
2023/08/17	0.2	55.20	0	0.00	55.20	0.2	396	0.05%
2023/08/16	4	58.30	0	0.00	58.30	4	388	1.03%
2023/08/14	1	57.60	0	0.00	57.40	1	335	0.30%
2023/08/10	2	58.70	0	0.00	58.70	2	332	0.60%
2023/08/09	2	59.60	0	0.00	59.50	2	330	0.60%
2023/08/08	2	60.00	0	0.00	59.90	2	330	0.61%
2023/08/02	0	60.20	0	0.00	60.20	0	327	0.01%
2023/08/01	5	60.80	0	0.00	60.70	5	327	1.53%
2023/07/31	0.1	61.00	0	0.00	60.50	0.1	344	0.02%
2023/07/28	0.1	60.30	0	0.00	60.40	0.1	348	0.03%
2023/07/26	1	59.30	0	0.00	59.10	1	351	0.28%
2023/07/25	1	58.70	0	0.00	59.90	1	357	0.28%
2023/07/24	0.1	58.80	0.5	58.70	58.30	-0.4	361	-0.11%
2023/07/20	0.2	60.30	0	0.00	60.30	0.2	376	0.05%
2023/07/19	2	60.45	0	0.00	60.00	2	396	0.50%
2023/07/18	1	61.00	0	0.00	60.90	1	403	0.25%
2023/07/13	0	0.00	0	61.30	60.70	0	485	-0.01%
2023/07/11	0	61.30	0	0.00	61.30	0	503	0.00%
2023/07/04	1	62.20	0	0.00	62.40	1	560	0.18%
2023/07/03	0	0.00	1	62.40	62.30	-1	566	-0.18%
2023/06/30	0	0.00	3	61.93	62.10	-3	570	-0.53%
2023/06/28	1	61.60	0	0.00	61.60	1	585	0.17%
2023/06/27	2	62.00	4	62.40	61.60	-2	602	-0.33%
2023/06/26	1	62.60	2	62.60	62.60	-1	610	-0.16%
2023/06/19	1	63.00	0	0.00	63.00	1	661	0.15%
2023/06/15	0	0.00	1	63.10	63.20	-1	694	-0.14%
2023/06/14	0	0.00	1	63.20	62.80	-1	705	-0.14%
2023/06/06	1	62.40	0	0.00	62.40	1	956	0.10%
2023/06/05	1	63.50	1	63.40	63.40	0	1,014	0.00%
2023/05/30	1	62.80	0	0.00	62.60	1	1,047	0.10%
2023/05/26	1	62.20	0	0.00	61.90	1	1,056	0.09%
2023/05/22	3	62.90	0	0.00	62.90	3	1,201	0.25%
2023/05/17	0	0.00	1	62.50	62.60	-1	1,339	-0.07%
2023/05/16	0.1	62.30	0	0.00	62.30	0.1	1,363	0.01%
2023/05/11	0.1	61.90	1	62.00	61.50	-0.9	1,365	-0.07%
2023/05/10	1	62.70	0	0.00	62.80	1	1,367	0.07%
2023/05/09	4	63.65	0	0.00	62.90	4	1,368	0.29%
2023/05/05	2	65.61	3	66.63	65.60	-1	1,351	-0.07%
2023/05/04	1.1	64.87	0	0.00	64.80	1.1	1,341	0.08%
2023/05/02	0	0.00	1	65.40	65.40	-1	1,348	-0.07%
2023/04/28	2	65.50	1	65.70	64.80	1	1,347	0.07%
2023/04/27	1	64.30	0	0.00	64.10	1	1,339	0.07%
2023/04/26	1	64.50	6	64.40	64.50	-5	1,335	-0.37%
2023/04/25	0.1	65.00	0	0.00	64.20	0.1	1,331	0.01%
2023/04/24	1	65.30	1	67.40	66.80	0	1,316	0.00%
2023/04/21	0	0.00	3	65.13	64.50	-3	1,295	-0.23%
2023/04/20	2	65.50	6	65.70	65.70	-4	1,288	-0.31%
2023/04/19	10	66.96	0	0.00	66.60	10	1,283	0.78%
2023/04/18	5	68.14	12	68.63	67.10	-7	1,281	-0.55%
2023/04/17	0	0.00	5	67.30	67.50	-5	1,230	-0.41%
2023/04/13	3	66.73	0	0.00	66.30	3	1,205	0.25%
2023/04/12	3	66.70	3	66.10	67.00	0	1,191	0.00%
2023/04/11	3	66.17	0	0.00	66.50	3	1,175	0.26%
2023/04/10	0	0.00	1	66.20	66.00	-1	1,167	-0.09%
2023/04/07	1	64.80	0	0.00	64.50	1	1,145	0.09%
2023/03/29	0	0.00	2	64.10	64.40	-2	1,113	-0.18%
2023/03/27	1	66.60	2	66.40	66.40	-1	1,087	-0.09%
2023/03/24	1	68.00	17	68.26	67.10	-16	1,075	-1.49%
2023/03/22	17	69.14	5	69.28	69.30	12	1,035	1.16%
2023/03/21	3	68.60	1	68.90	68.60	2	1,026	0.19%
2023/03/20	0	0.00	6	67.60	67.70	-6	999	-0.60%
2023/03/17	1	67.90	2	68.10	68.00	-1	994	-0.10%
2023/03/16	1	66.70	5	66.00	66.50	-4	982	-0.41%
2023/03/15	7	68.00	8	68.23	67.50	-1	970	-0.10%
2023/03/14	3	66.70	0	0.00	66.60	3	954	0.31%
2023/03/13	9	67.23	23	66.41	67.40	-14	937	-1.49%
2023/03/10	29	70.40	28	69.39	69.10	1	904	0.11%
2023/03/09	10	71.84	10.1	70.66	72.20	-0.1	844	-0.01%
2023/03/08	18	69.80	13.8	69.45	69.40	4.2	735	0.57%
2023/03/07	0	0.00	2	66.55	67.20	-2	672	-0.30%
2023/03/06	10	65.70	0	0.00	66.10	10	651	1.53%
2023/02/24	1	64.30	1	64.40	63.60	0	614	0.00%
2023/02/23	2	64.45	5	64.48	65.10	-3	603	-0.50%
2023/02/22	1	64.80	0	0.00	64.80	1	587	0.17%
2023/02/21	7	65.81	5	66.66	65.80	2	559	0.36%
2023/02/17	5	63.74	7	63.81	63.70	-2	459	-0.43%
2023/02/16	3	62.60	1	63.50	61.80	2	406	0.49%
2023/02/15	1	61.80	0	0.00	62.30	1	384	0.26%
2023/02/14	1	61.70	1	60.00	60.80	0	350	0.00%
2023/02/13	0	0.00	1	58.50	58.40	-1	329	-0.30%
2023/02/03	2	59.00	0	0.00	58.70	2	306	0.65%
2023/01/30	0	0.00	2	57.00	56.70	-2	275	-0.73%
2023/01/13	1	55.50	0	0.00	55.40	1	272	0.37%
2023/01/11	1	56.40	0	0.00	56.70	1	276	0.36%
2023/01/06	0	0.00	4	57.50	57.80	-4	272	-1.47%
2022/12/28	0	0.00	1	53.30	52.70	-1	260	-0.38%
2022/12/21	0	0.00	1	55.20	55.20	-1	266	-0.38%
2022/12/14	0	0.00	1	56.90	56.90	-1	267	-0.37%
2022/12/09	0	0.00	1	56.90	56.40	-1	266	-0.38%
2022/12/07	1	56.00	0	0.00	55.80	1	264	0.38%
2022/12/06	1	57.00	0	0.00	56.60	1	266	0.38%
2022/12/02	0	0.00	1	57.50	57.40	-1	271	-0.37%
2022/11/28	1	55.00	2	55.85	55.90	-1	267	-0.37%
2022/11/21	0	0.00	1	55.80	55.70	-1	280	-0.36%
2022/11/18	1	55.50	0	0.00	55.30	1	282	0.35%
2022/11/15	2	55.20	1	55.80	55.50	1	276	0.36%
2022/11/11	1	54.70	0	0.00	54.80	1	269	0.37%
2022/11/10	0	0.00	3	53.37	53.40	-3	244	-1.23%
2022/11/09	0	0.00	3	52.10	52.00	-3	242	-1.24%
2022/10/31	0	0.00	1	48.60	48.45	-1	254	-0.39%
2022/10/25	1	48.40	2	49.00	48.30	-1	280	-0.36%
2022/10/18	2	46.95	0	0.00	47.15	2	274	0.73%
2022/10/13	3	45.92	0	0.00	43.30	3	271	1.10%
2022/09/29	1	48.40	0	0.00	48.60	1	282	0.35%
2022/09/27	1	49.90	0	0.00	50.30	1	283	0.35%
2022/09/26	1	50.00	0	0.00	49.85	1	288	0.35%
2022/09/23	1	52.80	0	0.00	52.30	1	299	0.33%
2022/09/19	2	53.50	0	0.00	53.60	2	311	0.64%
2022/09/12	0	0.00	1	57.20	56.60	-1	327	-0.31%
2022/09/08	0	0.00	2	53.80	54.30	-2	324	-0.62%
2022/09/06	1	54.40	1	55.10	54.50	0	322	0.00%
2022/09/05	0	0.00	1	55.22	55.30	-1	323	-0.31%
2022/08/31	0	0.00	0	58.80	58.50	0	322	-0.01%
2022/08/29	1	56.20	2	55.80	56.20	-1	320	-0.31%
2022/08/26	3	57.83	2	57.70	57.30	1	321	0.31%
2022/08/25	0	0.00	1	57.30	57.30	-1	321	-0.31%
2022/08/24	1	56.30	0	0.00	56.10	1	323	0.31%
2022/08/19	0	0.00	3	57.10	57.20	-3	329	-0.91%
2022/08/16	1	56.80	0	0.00	56.80	1	337	0.30%
2022/08/15	0	0.00	2	56.90	57.10	-2	343	-0.58%
2022/08/11	6	55.80	6	55.70	55.90	0	340	0.00%
2022/08/09	1	53.00	0	0.00	53.20	1	344	0.30%
2022/08/05	2	53.45	0	0.00	53.40	2	354	0.56%
2022/08/03	2	53.10	0	0.00	52.90	2	366	0.55%
2022/08/02	2	53.80	0	0.00	53.40	2	368	0.54%
2022/08/01	2	56.50	2	57.55	57.70	0	361	0.00%
2022/07/21	1	56.60	0	0.00	56.70	1	357	0.28%
2022/07/20	1	56.20	1	56.50	56.00	0	355	0.00%
2022/07/19	1	56.00	0	0.00	56.20	1	362	0.28%
2022/07/13	1	53.70	1	53.70	53.80	0	360	0.00%
2022/07/12	0	52.21	0	0.00	52.00	0	359	0.01%
2022/07/06	0	50.20	0	0.00	50.00	0	366	0.01%
2022/06/23	0	57.40	0	0.00	56.30	0	379	0.01%
2022/06/17	1	60.00	0	0.00	59.80	1	392	0.25%
2022/06/10	0	0.00	30	64.55	64.50	-30	400	-7.49%
2022/06/08	1	64.70	0	0.00	64.50	1	411	0.24%
2022/06/01	0	0.00	5	64.70	64.70	-5	453	-1.10%
2022/05/30	19	64.63	0	0.00	64.40	19	461	4.12%
2022/05/27	2	63.50	0	0.00	63.70	2	462	0.43%
2022/05/26	10	63.50	0	0.00	63.30	10	466	2.15%
2022/05/23	0	0.00	1	63.98	63.60	-1	504	-0.20%
2022/05/18	5	61.90	0	0.00	61.90	5	508	0.98%
2022/05/17	0	0.00	26	61.92	62.10	-26	511	-5.09%
2022/05/16	0.1	60.60	0	0.00	60.50	0.1	507	0.02%
2022/05/13	0	0.00	2	60.10	59.70	-2	509	-0.39%
2022/05/12	0	0.00	12	59.62	59.40	-12	515	-2.33%
2022/05/11	20	59.75	4	59.35	59.50	16	524	3.05%
2022/05/10	0	57.70	1	57.70	57.80	-1	541	-0.18%
2022/05/06	0.4	61.20	7	56.60	59.10	-6.6	568	-1.16%
2022/05/05	7	59.50	0	0.00	59.50	7	570	1.23%
2022/05/03	1	58.60	0	0.00	58.60	1	581	0.17%
2022/04/27	1	58.00	0	0.00	57.60	1	600	0.17%
2022/04/25	6	59.97	4	59.50	59.40	2	620	0.32%
2022/04/22	2	62.35	0	0.00	62.40	2	621	0.32%
2022/04/20	5	62.96	0	0.00	62.80	5	667	0.75%
2022/04/19	0	0.00	2	62.70	62.80	-2	701	-0.29%
2022/04/13	0	0.00	9	63.96	64.60	-9	871	-1.03%
2022/04/12	3	62.00	3.3	62.10	61.80	-0.3	867	-0.03%
2022/04/11	4	62.52	2	61.90	62.00	2	880	0.23%
2022/04/08	1	63.50	1	64.60	63.70	0	883	0.00%
2022/04/07	2	63.35	0	0.00	63.10	2	886	0.23%
2022/04/06	4	64.13	0	0.00	63.90	4	890	0.45%
2022/03/31	2	65.40	0	0.00	65.10	2	906	0.22%
2022/03/29	0	0.00	3	66.83	66.00	-3	932	-0.32%
2022/03/28	2	66.10	2	66.30	66.00	0	926	0.00%
2022/03/24	0	0.00	1	65.60	65.80	-1	909	-0.11%
2022/03/23	0	0.00	5	65.22	65.40	-5	902	-0.55%
2022/03/18	0	0.00	14	63.60	63.60	-14	901	-1.55%
2022/03/17	0	0.00	2	64.00	64.00	-2	906	-0.22%
2022/03/16	1	62.00	0	0.00	62.00	1	903	0.11%
2022/03/15	1	62.30	0	0.00	62.10	1	904	0.11%
2022/03/14	6	63.47	1	63.50	64.00	5	908	0.55%
2022/03/11	2	64.05	0	0.00	64.00	2	907	0.22%
2022/03/10	2	64.50	1	64.80	64.60	1	917	0.11%
2022/03/09	0	0.00	0.2	63.00	63.00	-0.2	932	-0.02%
2022/03/08	3	63.80	0	0.00	62.50	3	982	0.31%
2022/03/07	1	65.50	1	67.90	65.70	0	972	0.00%
2022/03/04	2	68.80	0	0.00	68.70	2	1,003	0.20%
2022/03/03	2	69.20	3	68.87	69.20	-1	1,012	-0.10%
2022/03/02	3	68.80	0.3	68.82	69.00	2.7	1,033	0.26%
2022/03/01	12	68.50	0	0.00	68.50	12	1,058	1.13%
2022/02/25	3	68.33	0.3	68.50	68.40	2.7	1,064	0.25%
2022/02/24	3	69.97	4.1	69.34	68.20	-1.1	1,059	-0.10%
2022/02/23	1	70.30	10	69.75	70.40	-9	1,051	-0.86%
2022/02/22	6	68.07	1	68.10	67.90	5	1,048	0.48%
2022/02/17	5	68.48	2	69.10	68.20	3	1,088	0.28%
2022/02/16	2	69.45	0	0.00	69.20	2	1,089	0.18%
2022/02/15	1	69.50	1	68.90	68.40	0	1,090	0.00%
2022/02/14	0	0.00	1	69.20	69.00	-1	1,087	-0.09%
2022/02/11	1	69.70	11	69.85	69.70	-10	1,078	-0.93%
2022/02/10	0	0.00	2	69.60	69.50	-2	1,069	-0.19%
2022/02/09	8	68.70	10	68.73	68.90	-2	1,048	-0.19%
2022/02/08	0	0.00	1	67.40	67.80	-1	1,031	-0.10%
2022/02/07	0	0.00	0.2	64.10	65.20	-0.2	1,021	-0.02%
2022/01/26	1	63.60	0	0.00	63.40	1	1,029	0.10%
2022/01/25	0	0.00	1	63.80	63.70	-1	1,040	-0.10%
2022/01/24	1	65.00	1	64.40	65.20	0	1,042	0.00%
2022/01/21	3	66.07	1	67.40	65.90	2	1,038	0.19%
2022/01/18	4	68.58	2	69.70	67.80	2	1,043	0.19%
2022/01/17	3	66.87	2	67.70	68.70	1	1,028	0.10%
2022/01/14	5	67.06	6	66.67	66.60	-1	1,023	-0.10%
2022/01/13	1	69.40	11	69.66	68.50	-10	1,014	-0.99%
2022/01/12	8	69.33	9	69.42	69.70	-1	995	-0.10%
2022/01/11	31	70.49	28.5	69.66	68.70	2.5	966	0.26%
2022/01/10	7.1	69.74	21	69.07	70.50	-13.9	894	-1.55%
2022/01/07	5	67.82	3	67.30	67.00	2	830	0.24%
2022/01/06	0	0.00	0.1	66.00	65.80	-0.1	803	-0.02%
2022/01/04	0	0.00	3	67.70	67.20	-3	805	-0.37%
2022/01/03	4	67.18	2.4	66.97	66.90	1.6	798	0.20%
2021/12/30	2	66.50	1	66.60	66.60	1	794	0.13%
2021/12/29	1	66.40	2	66.20	66.20	-1	797	-0.13%
2021/12/27	1	66.50	3	66.50	66.00	-2	806	-0.25%
2021/12/24	0	0.00	17	66.05	66.40	-17	817	-2.08%
2021/12/23	7	64.49	0	0.00	64.50	7	798	0.88%
2021/12/22	2	64.60	4	64.93	64.60	-2	811	-0.25%
2021/12/20	0	0.00	1	63.10	63.10	-1	830	-0.12%
2021/12/17	6	63.22	0	0.00	63.10	6	833	0.72%
2021/12/15	1	63.80	0	63.70	63.40	1	850	0.12%
2021/12/14	4	63.80	0	0.00	63.40	4	857	0.47%
2021/12/13	5	65.38	1	64.90	65.00	4	877	0.46%
2021/12/10	6	65.05	0	0.00	65.10	6	886	0.68%
2021/12/09	0	0.00	3	66.13	65.80	-3	891	-0.34%
2021/12/08	4	65.95	8.5	66.15	65.80	-4.5	891	-0.50%
2021/12/07	6	66.48	0	0.00	66.50	6	893	0.67%
2021/12/06	5	67.36	3.1	67.56	67.00	1.9	901	0.21%
2021/12/03	11.1	69.08	7	69.21	68.20	4.1	904	0.45%
2021/12/02	23	68.93	7	69.36	68.60	16	914	1.75%
2021/12/01	2	67.50	7	67.91	68.00	-5	871	-0.57%
2021/11/30	3.5	68.30	6.1	67.75	67.40	-2.6	874	-0.30%
2021/11/29	1	64.50	0	0.00	66.00	1	854	0.12%
2021/11/26	16	66.51	4	66.05	65.60	12	886	1.35%
2021/11/25	3	67.43	0	0.00	67.40	3	882	0.34%
2021/11/24	0	0.00	1	65.80	65.70	-1	870	-0.11%
2021/11/23	3	66.47	0	0.00	65.40	3	878	0.34%
2021/11/19	0	0.00	1	65.80	65.90	-1	903	-0.11%
2021/11/18	2.1	67.11	4	67.18	66.80	-1.9	902	-0.21%
2021/11/17	3	65.87	3	66.57	67.80	0	886	0.00%
2021/11/16	2	64.55	0	0.00	64.40	2	882	0.23%
2021/11/15	0	0.00	5	65.20	64.80	-5	897	-0.56%
2021/11/12	0	0.00	2	64.25	63.90	-2	934	-0.21%
2021/11/11	0	0.00	3	64.43	63.90	-3	950	-0.32%
2021/11/10	1	63.90	11	64.29	63.70	-10	973	-1.03%
2021/11/09	0	0.00	39	63.95	63.90	-39	997	-3.91%
2021/11/08	0	0.00	1	63.50	62.90	-1	1,011	-0.10%
2021/11/04	0	64.30	0	0.00	63.50	0	1,068	0.00%
2021/11/03	0	64.00	0	0.00	63.50	0	1,123	0.00%
2021/11/02	9	63.71	1	63.10	62.40	8	1,192	0.67%
2021/11/01	50	65.20	1	65.10	64.90	49	1,265	3.87%
2021/10/28	1	64.20	1	65.20	64.00	0	1,284	0.00%
2021/10/27	1	63.80	1	64.30	63.80	0	1,305	0.00%
2021/10/25	0	0.00	3	63.67	64.00	-3	1,321	-0.23%
2021/10/22	1	62.00	0	0.00	62.50	1	1,360	0.07%
2021/10/21	0	0.00	1	63.10	63.10	-1	1,406	-0.07%
2021/10/19	20	61.00	2	61.10	60.90	18	1,488	1.21%
2021/10/18	2	59.85	0	0.00	60.00	2	1,590	0.13%
2021/10/15	0	0.00	7	60.79	60.70	-7	1,696	-0.41%
2021/10/14	2	57.45	0	0.00	59.50	2	1,746	0.11%
2021/10/13	2	57.90	0	0.00	57.60	2	1,798	0.11%
2021/10/12	0	0.00	0.2	60.00	59.50	-0.2	1,838	-0.01%
2021/10/08	0	61.20	0	0.00	60.90	0	1,873	0.00%
2021/10/07	0	0.00	2	59.75	60.10	-2	1,932	-0.10%
2021/10/06	1	58.30	1	60.00	58.10	0	2,044	0.00%
2021/10/05	1	56.90	6.2	58.29	59.10	-5.2	2,208	-0.23%
2021/10/04	1	58.80	3	58.80	58.00	-2	2,454	-0.08%
2021/10/01	2	61.30	9	60.80	60.80	-7	2,508	-0.28%
2021/09/29	2	63.45	0	0.00	64.10	2	2,744	0.07%
2021/09/28	2	64.60	0	0.00	65.20	2	2,803	0.07%
2021/09/27	1	66.70	0	0.00	66.50	1	2,805	0.04%
2021/09/23	2	66.60	3	67.20	67.30	-1	2,964	-0.03%
2021/09/22	5.2	65.67	0	0.00	66.60	5.2	3,060	0.17%
2021/09/17	2	66.75	2.4	67.32	67.00	-0.4	3,070	-0.01%
2021/09/16	7	67.31	2	67.15	66.80	5	3,075	0.16%
2021/09/15	4	66.55	14	66.96	67.80	-10	3,047	-0.33%
2021/09/14	19	68.13	1	67.70	67.50	18	3,041	0.59%
2021/09/13	2	68.25	0	0.00	67.80	2	3,042	0.07%
2021/09/10	0	0.00	8	69.20	69.00	-8	3,051	-0.26%
2021/09/09	8	68.84	3	68.57	68.80	5	3,067	0.16%
2021/09/08	2.1	67.46	2	67.50	67.00	0.1	3,067	0.00%
2021/09/07	1.1	68.55	2	70.05	69.00	-0.9	3,061	-0.03%
2021/09/06	7	69.08	2	68.95	68.30	5	3,067	0.16%
2021/09/03	4	70.53	1	70.50	70.50	3	3,080	0.10%
2021/09/02	2.4	70.42	2	70.60	70.20	0.4	3,074	0.01%
2021/09/01	2	70.50	6	70.58	71.30	-4	3,054	-0.13%
2021/08/31	3	70.63	0	0.00	71.80	3	3,011	0.10%
2021/08/30	11	71.08	0	0.00	70.90	11	2,995	0.37%
2021/08/27	6	71.85	1	72.00	71.60	5	2,986	0.17%
2021/08/26	1	70.80	3	72.43	72.00	-2	2,976	-0.07%
2021/08/25	0.1	71.27	16.2	71.62	71.10	-16.1	2,970	-0.54%
2021/08/23	0	0.00	4.2	69.14	69.40	-4.2	2,972	-0.14%
2021/08/20	2	67.50	2.3	68.03	67.60	-0.3	2,974	-0.01%
2021/08/19	5.1	68.14	0	0.00	67.40	5.1	2,963	0.17%
2021/08/18	0.1	69.30	5.1	68.63	70.20	-5	2,952	-0.17%
2021/08/17	14	68.26	6	67.15	66.40	8	2,929	0.27%
2021/08/16	3.2	69.07	2	68.80	69.00	1.2	2,920	0.04%
2021/08/13	6	74.38	24	72.11	71.10	-18	2,916	-0.62%
2021/08/12	13.1	74.55	22	73.55	74.40	-8.9	2,900	-0.31%
2021/08/11	4	73.95	13	73.76	73.30	-9	2,898	-0.31%
2021/08/10	9	74.96	4	74.83	75.30	5	2,900	0.17%
2021/08/09	8.5	76.64	4	76.10	76.10	4.5	2,903	0.15%
2021/08/06	4	77.68	10	78.20	77.80	-6	2,882	-0.21%
2021/08/05	20.1	77.12	30	76.88	76.70	-9.9	2,830	-0.35%
2021/08/03	3.1	73.90	1	75.20	73.70	2.1	2,808	0.07%
2021/08/02	30	72.30	2.2	73.64	74.20	27.8	2,830	0.98%
2021/07/30	3.1	72.82	6	73.10	72.00	-2.9	2,862	-0.10%
2021/07/29	0	0.00	6	72.60	73.40	-6	2,857	-0.21%
2021/07/28	3.1	71.95	5.1	73.59	72.90	-2	2,860	-0.07%
2021/07/27	11	76.32	8	76.29	75.50	3	2,861	0.10%
2021/07/26	26	77.35	11	77.16	77.90	15	2,842	0.53%
2021/07/23	25.2	76.98	28	76.86	76.30	-2.8	2,817	-0.10%
2021/07/22	35.1	78.88	25	79.30	78.00	10.1	2,771	0.36%
2021/07/21	31	78.59	30	78.17	77.90	1	2,678	0.04%
2021/07/20	15	77.35	18	76.90	76.20	-3	2,585	-0.12%
2021/07/19	15	78.23	8	78.29	77.90	7	2,545	0.28%
2021/07/16	9	77.51	9	77.56	77.40	0	2,523	0.00%
2021/07/15	14.1	77.14	12	76.88	76.80	2.1	2,492	0.08%
2021/07/14	21.1	76.43	18	76.08	76.40	3.1	2,473	0.13%
2021/07/13	41.6	78.09	20	77.24	76.80	21.5	2,419	0.89%
2021/07/12	63.1	78.95	89.4	78.28	78.90	-26.3	2,316	-1.14%
2021/07/09	48.1	76.69	37	76.21	77.10	11.1	2,156	0.51%
2021/07/08	7.6	74.17	13	74.36	73.90	-5.4	1,965	-0.28%
2021/07/07	5	74.18	14	74.02	73.70	-9	1,924	-0.47%
2021/07/06	35.1	73.72	26	73.30	74.00	9.1	1,864	0.49%
2021/07/05	19	70.65	12	70.60	70.50	7	1,758	0.40%
2021/07/02	2	67.70	3	67.70	67.80	-1	1,755	-0.06%
2021/07/01	10.2	68.76	12	68.71	67.70	-1.8	1,762	-0.10%
2021/06/30	18.1	69.33	47	71.01	71.50	-28.9	1,726	-1.68%
2021/06/29	42	67.86	6	68.08	68.00	36	1,642	2.19%
2021/06/28	1	64.40	0	0.00	66.70	1	1,567	0.06%
2021/06/25	0	0.00	2	65.70	64.80	-2	1,562	-0.13%
2021/06/24	0	0.00	5	64.80	64.90	-5	1,567	-0.32%
2021/06/23	1	64.50	2	64.80	64.60	-1	1,587	-0.06%
2021/06/22	1	63.60	0	0.00	63.50	1	1,637	0.06%
2021/06/21	2	65.10	4	64.68	64.30	-2	1,669	-0.12%
2021/06/18	6	67.42	4	66.60	66.20	2	1,681	0.12%
2021/06/17	1	66.60	7.1	66.28	67.00	-6.1	1,680	-0.36%
2021/06/16	1	65.70	0	0.00	65.60	1	1,682	0.06%
2021/06/15	0	0.00	3	66.47	66.60	-3	1,697	-0.18%
2021/06/11	10	65.37	1	65.40	65.50	9	1,690	0.53%
2021/06/10	1	64.40	0.4	63.80	64.70	0.6	1,708	0.04%
2021/06/09	0	0.00	1.1	63.43	63.30	-1.1	1,728	-0.06%
2021/06/07	2	62.15	1	63.60	63.30	1	1,917	0.05%
2021/06/04	0	0.00	4	63.70	63.70	-4	1,964	-0.20%
2021/06/03	0	0.00	5	64.76	64.50	-5	1,995	-0.25%
2021/06/02	2	64.65	1	64.52	64.60	1	2,033	0.05%
2021/06/01	1	65.70	0	0.00	65.90	1	2,047	0.05%
2021/05/31	2	65.90	4.5	66.44	65.60	-2.5	2,083	-0.12%
2021/05/28	5	63.98	4	64.65	64.40	1	2,139	0.05%
2021/05/27	0	0.00	1	63.00	63.20	-1	2,236	-0.04%
2021/05/26	0.9	63.10	0	0.00	62.70	0.9	2,309	0.04%
2021/05/25	3	62.63	3.2	62.59	62.70	-0.2	2,475	-0.01%
2021/05/24	6	61.08	4	60.90	61.30	2	2,598	0.08%
2021/05/21	1	59.30	1	60.40	59.50	0	3,016	0.00%
2021/05/20	1	58.80	1	60.40	58.60	0	3,196	0.00%
2021/05/19	2	57.90	2.1	58.99	59.50	-0.1	3,233	0.00%
2021/05/18	0	0.00	4.2	58.29	59.50	-4.2	3,264	-0.13%
2021/05/17	1	56.10	1	58.00	54.20	0	3,330	0.00%
2021/05/14	2	60.20	2	63.05	59.10	0	3,337	0.00%
2021/05/13	0.4	60.00	4	58.43	59.20	-3.7	3,358	-0.11%
2021/05/12	5	61.46	6.5	60.63	59.10	-1.5	3,372	-0.04%
2021/05/11	6	63.37	2	63.70	61.80	4	3,347	0.12%
2021/05/10	15	67.14	34	67.94	66.90	-19	3,373	-0.56%
2021/05/07	32.4	66.33	31	65.92	67.90	1.4	3,420	0.04%
2021/05/06	1	62.00	2	62.05	61.80	-1	3,532	-0.03%
2021/05/05	3	62.70	3	63.80	62.00	0	3,569	0.00%
2021/05/04	7	62.96	3	63.14	63.10	4	3,603	0.11%
2021/05/03	7	67.61	7	67.16	66.00	0	3,651	0.00%
2021/04/29	1	71.30	2	71.20	70.20	-1	3,683	-0.03%
2021/04/28	1	71.20	0	0.00	71.00	1	3,724	0.03%
2021/04/27	0	0.00	2	70.95	71.00	-2	3,817	-0.05%
2021/04/26	10	71.46	1	71.00	70.80	9	3,951	0.23%
2021/04/23	3	70.60	1	71.20	71.10	2	4,010	0.05%
2021/04/22	4	70.73	54	71.56	69.50	-50	4,105	-1.22%
2021/04/21	2	72.70	2	72.50	72.40	0	4,146	0.00%
2021/04/20	11	73.08	12	73.55	73.50	-1	4,243	-0.02%
2021/04/19	6	72.78	10	72.60	72.60	-4	4,385	-0.09%
2021/04/16	1	72.10	3	72.20	72.30	-2	4,751	-0.04%
2021/04/15	3.1	72.98	4	72.63	72.50	-0.9	5,144	-0.02%
2021/04/14	21	71.78	48	72.23	71.20	-27	5,233	-0.52%
2021/04/13	10	75.12	2	74.45	74.30	8	5,258	0.15%
2021/04/12	9.2	75.19	2	75.01	75.20	7.1	5,293	0.13%
2021/04/09	40	76.62	21	76.52	75.80	19	5,298	0.36%
2021/04/08	30	79.03	11	79.20	79.10	19	5,254	0.36%
2021/04/07	9	77.47	10	77.55	77.90	-1	5,250	-0.02%
2021/04/06	6.1	77.02	3	77.20	77.30	3.1	5,362	0.06%
2021/04/01	7	75.47	0	0.00	75.70	7	5,359	0.13%
2021/03/31	1	75.10	3	75.90	75.20	-2	5,370	-0.04%
2021/03/30	3.2	76.01	0	0.00	76.40	3.2	5,404	0.06%
2021/03/29	4	76.60	1	77.00	76.10	3	5,411	0.06%
2021/03/26	6.1	75.54	6	75.83	76.10	0.1	5,428	0.00%
2021/03/25	10	75.11	7.1	75.17	74.80	3	5,432	0.05%
2021/03/24	11	77.53	13	77.82	76.90	-2	5,416	-0.04%
2021/03/23	2	78.70	2	79.50	78.60	0	5,459	0.00%
2021/03/22	4	78.70	7	78.76	78.80	-3	5,516	-0.05%
2021/03/19	3	79.20	0	0.00	79.10	3	5,544	0.05%
2021/03/18	3	80.03	2.2	79.90	79.70	0.8	5,564	0.01%
2021/03/17	5.1	79.17	0	0.00	79.50	5.1	5,607	0.09%
2021/03/16	8	80.61	5.1	80.89	79.80	2.9	5,673	0.05%
2021/03/15	5	79.70	5	80.00	80.10	0	5,856	0.00%
2021/03/12	8.1	79.69	4	79.35	79.70	4.1	6,003	0.07%
2021/03/11	20.3	80.85	26	81.47	80.10	-5.8	5,992	-0.10%
2021/03/10	5	77.94	4	78.30	77.90	1	5,868	0.02%
2021/03/09	13	76.12	6	75.35	76.50	7	5,883	0.12%
2021/03/08	4	76.55	1	77.60	75.70	3	5,919	0.05%
2021/03/05	11	78.50	6	78.63	77.90	5	5,889	0.08%
2021/03/04	5	78.46	4	79.00	78.20	1	5,886	0.02%
2021/03/03	12	78.57	9.5	78.21	79.00	2.5	5,865	0.04%
2021/03/02	35	81.42	9	79.96	79.40	26	5,804	0.45%
2021/02/26	5	81.68	12.2	82.25	81.90	-7.2	5,740	-0.13%
2021/02/25	45	83.03	41	83.04	82.30	4	5,756	0.07%
2021/02/24	8	81.40	31	81.53	81.00	-23	5,626	-0.41%
2021/02/23	84.1	81.45	55.2	81.73	81.70	28.9	5,541	0.52%
2021/02/22	22	75.87	22	77.90	78.90	0	5,137	0.00%
2021/02/19	5	71.50	15	71.83	71.80	-10	4,961	-0.20%
2021/02/18	6	71.03	1	71.40	71.30	5	4,984	0.10%
2021/02/17	2	72.15	43	71.30	71.70	-41	4,982	-0.82%
2021/02/05	7	68.27	13	68.65	68.20	-6	4,996	-0.12%
2021/02/04	5	67.56	3	67.40	67.60	2	5,007	0.04%
2021/02/03	5	66.66	4	67.75	66.30	1	4,996	0.02%
2021/02/02	5	67.18	2	67.40	67.30	3	4,976	0.06%
2021/02/01	9.1	66.22	10	66.58	66.10	-0.9	4,965	-0.02%
2021/01/29	19	70.00	5	70.72	68.00	14	4,922	0.28%
2021/01/28	14	71.39	19	72.12	70.70	-5	4,844	-0.10%
2021/01/27	3.1	70.30	8	70.25	70.80	-4.9	4,691	-0.10%
2021/01/26	10	69.73	2	71.05	69.20	8	4,689	0.17%
2021/01/25	8.2	70.48	5	70.60	70.50	3.2	4,650	0.07%
2021/01/22	14	69.20	4.5	69.51	69.50	9.5	4,580	0.21%
2021/01/21	7	68.30	8	68.33	68.10	-1	4,525	-0.02%
2021/01/20	29	68.59	2.2	69.57	67.50	26.8	4,473	0.60%
2021/01/19	8	71.25	7	71.59	70.90	1	4,374	0.02%
2021/01/18	5.1	68.43	6	69.15	69.40	-0.9	4,233	-0.02%
2021/01/15	19	70.28	13	70.43	69.70	6	4,166	0.14%
2021/01/14	5	70.28	10	70.61	71.30	-5	4,064	-0.12%
2021/01/13	11	71.45	25	71.04	70.40	-14	4,012	-0.35%
2021/01/12	30.2	70.69	15.1	70.76	69.00	15.1	3,911	0.39%
2021/01/11	105	73.27	73	71.49	73.20	32	3,758	0.85%	大買/
2021/01/08	49	69.20	54.3	70.46	72.60	-5.3	3,424	-0.15%
2021/01/07	11.7	65.07	18.2	65.24	66.00	-6.5	3,037	-0.22%
2021/01/06	10	64.65	8	63.70	63.60	2	2,941	0.07%
2021/01/05	6	63.87	1	63.70	63.70	5	2,860	0.17%
2021/01/04	8	63.65	10	63.73	63.50	-2	2,811	-0.07%
2020/12/31	23	64.34	3	63.67	63.80	20	2,788	0.72%
2020/12/30	6.2	64.63	9.4	64.35	64.10	-3.2	2,753	-0.12%
2020/12/29	8	63.30	4	64.03	64.60	4	2,693	0.15%
2020/12/28	1	62.50	2.1	62.05	62.50	-1.1	2,556	-0.04%
2020/12/25	10	61.76	0	0.00	61.80	10	2,534	0.39%
2020/12/24	4	62.83	8	61.90	61.80	-4	2,527	-0.16%
2020/12/22	45.1	61.22	52	60.39	59.70	-6.9	2,487	-0.28%
2020/12/21	10	60.80	2	60.90	60.80	8	2,467	0.32%
2020/12/18	4	61.55	3	62.13	61.10	1	2,452	0.04%
2020/12/17	19	62.82	18	62.78	62.80	1	2,427	0.04%
2020/12/16	1	61.40	1	63.70	63.90	0	2,363	0.00%
2020/12/15	4	60.10	10	60.88	59.80	-6	2,290	-0.26%
2020/12/14	0	0.00	5	62.94	62.30	-5	2,258	-0.22%
2020/12/11	13	63.85	3	64.37	63.40	10	2,234	0.45%
2020/12/10	2	64.00	8	64.60	64.10	-6	2,180	-0.28%
2020/12/09	22	65.38	17	65.09	65.30	5	2,115	0.24%
2020/12/08	11	61.35	212.1	58.80	63.30	-201.1	1,938	-10.37%	大賣/鉅額交易
2020/12/07	53	57.61	150	58.26	57.60	-97	1,803	-5.38%	大賣/
2020/12/04	0	0.00	3	59.27	58.70	-3	1,828	-0.16%
2020/12/03	7	59.13	59	59.13	59.00	-52	1,867	-2.78%
2020/12/02	114	59.29	4	59.20	59.20	110	1,845	5.96%	大買/鉅額交易
2020/12/01	55	58.24	2	58.30	58.10	53	1,829	2.90%
2020/11/30	0	0.00	3	57.73	57.70	-3	1,902	-0.16%
2020/11/27	8	57.94	3	57.90	57.80	5	1,900	0.26%
2020/11/26	2	58.30	4	58.03	58.50	-2	1,910	-0.10%
2020/11/25	30	57.95	4	57.60	57.60	26	1,944	1.34%
2020/11/24	33	60.49	6	59.70	58.80	27	1,922	1.40%
2020/11/23	7	59.16	5	58.86	59.70	2	1,861	0.11%
2020/11/20	4	58.43	3	58.80	58.20	1	1,857	0.05%
2020/11/18	13	57.40	6	57.48	57.30	7	1,859	0.38%
2020/11/17	36	57.89	4	58.35	57.80	32	1,908	1.68%
2020/11/16	7	57.14	8	57.30	57.20	-1	1,929	-0.05%
2020/11/13	7	56.67	31	56.95	56.90	-24	1,982	-1.21%
2020/11/12	50	55.55	6	55.75	56.00	44	1,937	2.27%
2020/11/11	92	54.41	1	54.60	54.80	91	2,026	4.49%
2020/11/10	1	53.40	0	0.00	53.40	1	2,109	0.05%
2020/11/06	2	53.75	1	53.70	53.40	1	2,180	0.05%
2020/11/04	0	0.00	1	54.20	54.10	-1	2,192	-0.05%
2020/11/03	6	53.87	9	53.76	53.70	-3	2,226	-0.13%
2020/10/28	0	0.00	1	53.40	52.90	-1	2,235	-0.04%
2020/10/27	1	53.00	0	0.00	53.10	1	2,239	0.04%
2020/10/22	5	53.40	23	53.73	53.40	-18	2,264	-0.79%
2020/10/21	4	54.00	5	54.20	54.00	-1	2,272	-0.04%
2020/10/20	2	53.30	0	0.00	53.00	2	2,301	0.09%
2020/10/19	1	53.50	0	0.00	53.30	1	2,365	0.04%
2020/10/16	22	53.99	0	0.00	53.20	22	2,380	0.92%
2020/10/15	0	0.00	5	53.30	53.50	-5	2,353	-0.21%
2020/10/07	1	52.30	0	0.00	52.50	1	2,389	0.04%
2020/10/06	0	0.00	1	53.00	52.50	-1	2,449	-0.04%
2020/10/05	0	0.00	1	52.50	52.40	-1	2,468	-0.04%
2020/09/30	0	0.00	1	51.80	52.40	-1	2,500	-0.04%
2020/09/29	2	51.95	2	52.90	51.60	0	2,534	0.00%
2020/09/28	0	0.00	1	50.70	51.60	-1	2,582	-0.04%
2020/09/25	3	49.83	0	0.00	49.80	3	2,685	0.11%
2020/09/24	1	51.80	0	0.00	51.50	1	2,705	0.04%
2020/09/23	1	52.10	0	0.00	52.70	1	2,696	0.04%
2020/09/22	5	52.60	0	0.00	52.30	5	2,695	0.19%
2020/09/21	1	54.00	0	0.00	53.70	1	2,691	0.04%
2020/09/11	0	0.00	1	53.50	52.90	-1	2,667	-0.04%
2020/09/10	8	55.18	0	0.00	55.00	8	2,618	0.31%
2020/09/09	6	55.07	2	55.50	55.50	4	2,610	0.15%
2020/09/08	3	56.90	4	57.30	56.50	-1	2,558	-0.04%
2020/09/07	0	0.00	11	55.10	55.80	-11	2,525	-0.44%
2020/09/04	5	56.00	3	55.80	56.10	2	2,512	0.08%
2020/09/03	15	56.77	11.2	57.28	57.90	3.8	2,484	0.15%
2020/09/02	1	55.30	32	55.50	55.40	-31	2,427	-1.28%
2020/09/01	2	55.20	3	55.47	55.20	-1	2,527	-0.04%
2020/08/31	8	55.21	1	55.30	55.20	7	2,506	0.28%
2020/08/27	1	54.60	9	55.17	54.20	-8	2,457	-0.33%
2020/08/26	9	56.17	3	56.70	56.40	6	2,435	0.25%
2020/08/25	7	55.71	1	56.30	56.00	6	2,408	0.25%
2020/08/24	3	56.17	0	0.00	56.00	3	2,377	0.13%
2020/08/21	3	57.30	6	56.92	57.40	-3	2,334	-0.13%
2020/08/20	21	54.53	41	54.30	53.30	-20	2,291	-0.87%
2020/08/19	26	57.95	1	58.40	58.20	25	2,222	1.13%
2020/08/18	1	56.50	3	56.43	56.50	-2	2,169	-0.09%
2020/08/17	15	55.71	14	56.18	57.30	1	2,121	0.05%
2020/08/14	12	52.74	13	53.43	53.80	-1	1,998	-0.05%
2020/08/13	2	50.05	1	49.90	49.60	1	1,888	0.05%
2020/08/12	6	49.07	17	49.84	50.60	-11	1,878	-0.59%
2020/08/11	0	0.00	4	49.09	48.55	-4	1,826	-0.22%
2020/08/10	0	0.00	1	49.20	48.80	-1	1,855	-0.05%
2020/08/07	5	49.39	4	49.78	48.70	1	1,880	0.05%
2020/08/06	5	48.77	3	48.42	48.05	2	1,922	0.10%
2020/08/05	1	48.60	7	49.00	49.00	-6	1,897	-0.32%
2020/08/04	0	0.00	9.1	47.40	47.85	-9.1	1,867	-0.49%
2020/08/03	1	47.00	3	47.22	47.10	-2	1,867	-0.11%
2020/07/30	1	46.05	1	45.80	46.05	0	1,883	0.00%
2020/07/29	1	45.20	0.3	45.00	45.20	0.7	1,951	0.04%
2020/07/28	1	46.15	0	0.00	44.85	1	1,967	0.05%
2020/07/27	1	46.00	10	46.50	46.55	-9	1,994	-0.45%
2020/07/24	13.2	47.07	7	47.36	46.40	6.2	1,995	0.31%
2020/07/23	7	48.47	12	48.50	48.90	-5	1,990	-0.25%
2020/07/22	3	47.20	3	46.97	47.05	0	1,934	0.00%
2020/07/21	2	47.00	1	47.20	46.90	1	1,924	0.05%
2020/07/20	2	46.05	2	46.55	46.30	0	1,954	0.00%
2020/07/17	0	0.00	2	46.50	46.10	-2	1,960	-0.10%
2020/07/16	1	46.25	0	0.00	46.40	1	1,954	0.05%
2020/07/15	1	46.70	1	46.30	45.60	0	1,957	0.00%
2020/07/14	7	46.44	5	46.15	46.05	2	2,049	0.10%
2020/07/13	5	46.50	1.2	46.62	46.70	3.8	2,042	0.19%
2020/07/09	17	46.62	12	46.53	46.20	5	2,084	0.24%
2020/07/08	1.4	46.25	5	46.06	46.50	-3.6	2,064	-0.17%
2020/07/07	5	46.10	14	45.68	45.40	-9	2,062	-0.44%
2020/07/06	12	47.61	6	45.72	47.60	6	2,058	0.29%
2020/07/03	5	44.00	9	44.42	44.80	-4	1,955	-0.20%
2020/07/02	2	43.20	1	43.05	43.30	1	1,913	0.05%
2020/06/30	1	42.90	4	42.45	42.50	-3	1,897	-0.16%
2020/06/29	5	43.50	6	43.13	42.90	-1	1,885	-0.05%
2020/06/24	11	43.85	2	43.83	44.05	9	1,878	0.48%
2020/06/23	6	43.02	3	43.53	43.60	3	1,856	0.16%
2020/06/22	1	43.70	3	43.90	43.35	-2	1,843	-0.11%
2020/06/19	1	44.55	1	44.35	43.70	0	1,840	0.00%
2020/06/18	2	43.10	0	0.00	43.80	2	1,820	0.11%
2020/06/17	1	43.00	0	0.00	42.90	1	1,810	0.06%
2020/06/16	3	42.80	0	0.00	43.40	3	1,808	0.17%
2020/06/12	1	42.30	1	42.80	42.80	0	1,777	0.00%
2020/06/11	1	42.45	3	42.75	42.45	-2	1,750	-0.11%
2020/06/10	0	0.00	1	44.20	44.05	-1	1,720	-0.06%
2020/06/09	11	43.95	11	44.65	44.20	0	1,706	0.00%
2020/06/08	7	44.83	1	44.60	44.60	6	1,685	0.36%
2020/06/05	2	42.88	0	0.00	42.55	2	1,562	0.13%
2020/05/28	0	0.00	1	41.90	41.65	-1	1,505	-0.07%
2020/05/26	0	0.00	2	42.55	42.20	-2	1,470	-0.14%
2020/05/19	0	0.00	1	41.00	41.70	-1	1,354	-0.07%
2020/05/15	3	41.20	0	0.00	41.55	3	1,310	0.23%
2020/05/14	1	42.05	0	0.00	41.55	1	1,265	0.08%
2020/05/13	1	43.40	157	43.09	43.30	-156	1,223	-12.75%	大賣/鉅額交易
2020/05/11	1	40.55	0	0.00	40.55	1	1,124	0.09%
2020/05/08	0	0.00	5	40.40	40.15	-5	1,118	-0.45%
2020/05/06	126	41.42	126	40.95	40.95	0	1,093	0.00%	大買/大賣/
2020/05/05	152	41.35	0	0.00	42.10	152	1,067	14.24%	大買/鉅額交易
2020/04/28	1	38.90	1	39.65	38.90	0	930	0.00%
2020/04/23	3	39.20	0	0.00	39.40	3	865	0.35%
2020/04/21	0	0.00	1	37.20	37.50	-1	803	-0.12%
2020/04/17	1	39.40	0	0.00	39.00	1	778	0.13%
2020/04/14	0	0.00	10	36.85	37.15	-10	607	-1.65%
2020/04/09	21	34.15	13	33.81	34.95	8	583	1.37%
2020/04/07	0	0.00	1	28.70	29.30	-1	518	-0.19%
2020/04/06	0	0.00	1	27.90	28.15	-1	534	-0.19%
2020/03/30	0	0.00	1	26.85	27.30	-1	575	-0.17%
2020/03/27	0	0.00	1	28.50	27.45	-1	602	-0.17%
2020/03/26	0	0.00	1	27.80	27.70	-1	602	-0.17%
2020/03/25	1	27.25	2	27.60	27.55	-1	635	-0.16%
2020/03/24	0	0.00	2	25.15	25.45	-2	640	-0.31%
2020/03/20	0	0.00	5	24.57	25.05	-5	644	-0.78%
2020/03/19	1	23.45	2	23.50	23.45	-1	645	-0.15%
2020/03/16	1	29.20	1	30.40	28.10	0	651	0.00%
2020/03/13	3	29.10	0	0.00	29.95	3	662	0.45%
2020/03/09	1	35.40	0	0.00	35.10	1	696	0.14%
2020/03/05	0	0.00	1	36.60	36.65	-1	740	-0.14%
2020/03/04	1	36.00	0	0.00	36.20	1	780	0.13%
2020/03/02	1	36.00	0	0.00	35.90	1	813	0.12%
2020/02/27	2	36.78	0	0.00	36.45	2	811	0.25%
2020/02/26	1	37.45	1	38.05	37.30	0	808	0.00%
2020/02/25	1	37.00	1	37.90	37.95	0	805	0.00%
2020/02/24	2	38.10	0	0.00	38.00	2	803	0.25%
2020/02/18	1	38.65	2	39.35	38.65	-1	800	-0.12%
2020/02/13	1	38.85	1	39.40	38.80	0	800	0.00%
2020/02/11	0	0.00	1	39.05	38.85	-1	807	-0.12%
2020/02/07	1	38.40	0	0.00	38.40	1	808	0.12%
2020/02/04	0	0.00	4	38.86	39.35	-4	802	-0.50%
2020/01/30	3	38.17	0	0.00	38.10	3	781	0.38%
2020/01/20	2	42.03	0	0.00	42.00	2	768	0.26%
2020/01/15	1	42.00	0	0.00	41.90	1	783	0.13%
2020/01/14	0	0.00	1	42.60	42.35	-1	821	-0.12%
2020/01/10	0	0.00	1	42.05	41.60	-1	842	-0.12%
2020/01/08	0	0.00	1	41.80	41.55	-1	846	-0.12%
2020/01/07	3	41.25	3	41.75	40.90	0	832	0.00%
2020/01/06	5	42.48	1	42.00	41.90	4	825	0.48%
2020/01/03	1	43.50	0	0.00	43.50	1	802	0.12%
2020/01/02	1	43.80	0	0.00	43.80	1	745	0.13%
2019/12/31	2	43.93	0	0.00	43.95	2	739	0.27%
2019/12/30	0	0.00	4	44.35	44.20	-4	734	-0.54%
2019/12/26	4	44.08	2	44.30	43.30	2	709	0.28%
2019/12/25	4	44.28	0	0.00	44.10	4	712	0.56%
2019/12/24	0	0.00	7	43.81	43.95	-7	707	-0.99%
2019/12/23	3	43.10	0	0.00	42.85	3	691	0.43%
2019/12/20	1	43.50	3	43.93	43.20	-2	693	-0.29%
2019/12/19	0	0.00	2	43.55	43.40	-2	668	-0.30%
2019/12/18	1	42.60	0	0.00	43.05	1	675	0.15%
2019/12/16	0	0.00	2	43.63	43.45	-2	674	-0.30%
2019/12/13	2	42.85	0	0.00	42.85	2	671	0.30%
2019/12/12	2	43.25	0	0.00	43.05	2	682	0.29%
2019/12/09	1	43.50	2	43.93	43.50	-1	672	-0.15%
2019/12/05	2	42.48	0	0.00	42.60	2	651	0.31%
2019/12/03	0	0.00	1	42.85	42.50	-1	666	-0.15%
2019/11/29	0	0.00	1	42.55	42.65	-1	664	-0.15%
2019/11/28	0	0.00	1	42.05	42.20	-1	665	-0.15%
2019/11/27	0	0.00	1	40.50	40.40	-1	701	-0.14%
2019/11/20	1	39.80	0	0.00	39.75	1	826	0.12%
2019/11/19	0	0.00	1	40.10	40.05	-1	833	-0.12%
2019/11/14	1	39.70	0	0.00	39.65	1	876	0.11%
2019/11/11	1	40.05	0	0.00	39.55	1	903	0.11%
2019/11/07	0.2	41.20	0	0.00	41.25	0.2	900	0.02%
2019/10/29	1	43.10	0	0.00	42.00	1	913	0.11%
2019/10/25	0	0.00	1	43.30	43.20	-1	931	-0.11%
2019/10/24	0	0.00	4	43.30	43.20	-4	929	-0.43%
2019/10/22	5	43.40	5	43.36	43.45	0	940	0.00%
2019/10/21	2	40.50	11	41.96	42.25	-9	905	-0.99%
2019/10/18	3	40.88	2	41.80	40.50	1	887	0.11%
2019/10/17	2	41.25	0	0.00	41.25	2	882	0.23%
2019/10/16	5	41.64	0	0.00	41.40	5	880	0.57%
2019/10/14	5	42.05	0	0.00	42.05	5	879	0.57%
2019/10/04	2	42.63	0	0.00	42.65	2	910	0.22%
2019/10/01	3	43.00	1	43.00	42.90	2	912	0.22%
2019/09/27	3	43.53	6	43.53	42.00	-3	937	-0.32%
2019/09/26	0	0.00	1	43.60	43.40	-1	925	-0.11%
2019/09/25	3	43.10	0	0.00	43.25	3	915	0.33%
2019/09/23	0	0.00	1	44.15	44.55	-1	924	-0.11%
2019/09/20	1	43.50	3	43.60	43.70	-2	911	-0.22%
2019/09/18	2	43.40	0	0.00	43.40	2	912	0.22%
2019/09/17	0	0.00	2	43.80	43.95	-2	914	-0.22%
2019/09/16	2	43.05	0	0.00	43.05	2	909	0.22%
2019/09/12	0	0.00	2	44.20	44.00	-2	945	-0.21%
2019/09/11	0	0.00	2	44.45	44.55	-2	982	-0.20%
2019/09/10	0	0.00	4	43.53	43.55	-4	980	-0.41%
2019/09/09	2	43.45	3	43.70	43.95	-1	1,015	-0.10%
2019/09/06	4	44.85	1	44.55	44.50	3	1,024	0.29%
2019/09/05	6	45.11	2	44.30	44.20	4	1,007	0.40%
2019/09/03	0	0.00	1	44.50	44.80	-1	962	-0.10%
2019/09/02	1	44.35	0	0.00	44.45	1	925	0.11%
2019/08/30	8	44.56	6	44.73	42.70	2	884	0.23%
2019/08/28	0	0.00	2	43.55	42.60	-2	786	-0.25%
2019/08/27	4	42.65	1	43.20	43.25	3	771	0.39%
2019/08/23	0	0.00	2	41.00	42.75	-2	722	-0.28%
2019/08/22	0	0.00	1	40.20	40.20	-1	690	-0.14%
2019/08/21	2	39.15	0	0.00	39.45	2	681	0.29%
2019/08/20	5	40.92	1	41.10	41.00	4	660	0.61%
2019/08/05	0	0.00	1	40.35	39.55	-1	590	-0.17%
2019/07/17	1	42.40	0	0.00	42.00	1	519	0.19%
2019/07/04	0	0.00	8	41.89	41.80	-8	480	-1.66%
2019/06/20	1	41.55	2	41.45	41.55	-1	391	-0.26%
2019/06/19	2	40.85	0	0.00	41.15	2	354	0.56%
2019/06/18	0	0.00	6	40.23	39.70	-6	311	-1.92%
2019/06/17	5	38.50	0	0.00	40.70	5	299	1.67%
2019/06/03	1	36.00	0	0.00	35.55	1	267	0.37%
2019/05/31	0	0.00	2	37.40	37.35	-2	254	-0.79%
2019/05/27	0	0.00	1	37.10	36.90	-1	279	-0.36%
2019/05/21	0	0.00	1	37.40	37.20	-1	326	-0.31%
2019/05/14	0	0.00	2	35.65	36.45	-2	367	-0.54%
2019/05/13	1	36.30	0	0.00	35.80	1	377	0.26%
2019/05/10	2	36.90	0	0.00	36.95	2	375	0.53%
2019/05/09	3	38.00	0	0.00	38.05	3	372	0.80%
2019/05/08	1	38.70	0	0.00	38.90	1	372	0.27%
2019/05/06	0	0.00	7	39.85	39.30	-7	375	-1.86%
2019/05/03	8	40.13	0	0.00	40.00	8	375	2.13%
2019/04/29	1	39.75	0	0.00	40.00	1	386	0.26%
2019/04/18	1	41.50	0	0.00	41.35	1	392	0.25%
2019/04/16	0	0.00	2	42.45	42.20	-2	393	-0.51%
2019/04/12	1	41.35	0	0.00	41.60	1	390	0.26%
2019/04/11	0	0.00	11	41.95	41.70	-11	392	-2.80%
2019/04/03	0	0.00	5	40.70	40.85	-5	383	-1.30%
2019/04/02	0.3	40.55	0	0.00	40.55	0.3	384	0.08%
2019/03/26	0.3	40.00	0	0.00	40.00	0.3	392	0.08%
2019/03/25	1	40.00	0	0.00	40.05	1	397	0.25%
2019/03/22	3	41.00	0	0.00	40.85	3	403	0.74%
2019/03/21	0	0.00	1	41.20	41.20	-1	409	-0.24%
2019/03/19	2	41.00	0	0.00	40.65	2	420	0.48%
2019/03/18	7	41.43	0	0.00	41.30	7	417	1.68%
2019/03/15	7	42.26	1	42.85	41.60	6	431	1.39%
2019/03/11	1	41.25	0	0.00	41.20	1	564	0.18%
2019/03/08	1	40.80	0	0.00	40.95	1	656	0.15%
2019/03/05	0	0.00	3	42.38	42.30	-3	674	-0.44%
2019/03/04	2	42.35	4	42.30	42.55	-2	679	-0.29%
2019/02/27	0	0.00	1	42.45	42.80	-1	680	-0.15%
2019/02/26	1	43.80	1	43.80	43.65	0	679	0.00%
2019/02/22	0	0.00	3	43.57	43.50	-3	680	-0.44%
2019/02/20	0	0.00	1	42.95	42.50	-1	707	-0.14%
2019/02/19	2	42.60	0	0.00	42.35	2	722	0.28%
2019/02/18	0	0.00	1	42.60	42.50	-1	727	-0.14%
2019/02/15	2	42.35	0	0.00	42.25	2	726	0.28%
2019/02/14	1	43.00	1	43.00	42.80	0	724	0.00%
2019/02/13	1	42.05	3	42.87	43.25	-2	718	-0.28%
2019/02/12	5	41.10	0	0.00	41.45	5	695	0.72%
2019/01/30	0	0.00	2	40.50	40.00	-2	697	-0.29%
2019/01/24	2	39.88	2	40.28	39.80	0	761	0.00%
2019/01/21	1	39.75	2	40.25	39.75	-1	780	-0.13%
2019/01/15	0	0.00	1	38.95	38.75	-1	789	-0.13%
2019/01/14	1	38.30	1	39.20	38.25	0	792	0.00%
2019/01/11	2	39.53	0	0.00	39.20	2	798	0.25%
2019/01/09	1	40.30	2	40.45	40.35	-1	806	-0.12%
2019/01/03	3	39.75	0	0.00	39.00	3	852	0.35%
2019/01/02	5	39.80	0	0.00	39.70	5	855	0.58%
2018/12/28	1	40.00	0	0.00	40.00	1	864	0.12%
2018/12/25	4	41.00	4	40.59	40.55	0	921	0.00%
2018/12/18	2	41.85	0	0.00	41.70	2	993	0.20%
2018/12/14	0	0.00	2	42.40	42.30	-2	991	-0.20%
2018/12/13	2	42.08	0	0.00	41.50	2	982	0.20%
2018/12/10	1	42.50	0	0.00	41.10	1	989	0.10%
2018/12/07	1	43.95	0	0.00	44.10	1	979	0.10%
2018/12/05	0	0.00	5	47.00	46.90	-5	953	-0.52%
2018/12/03	2	47.05	3	47.03	47.05	-1	901	-0.11%
2018/11/30	1	44.80	1	44.80	45.10	0	816	0.00%
2018/11/29	1	44.30	1	45.00	43.95	0	830	0.00%
2018/11/28	0	0.00	3	43.68	44.00	-3	833	-0.36%
2018/11/27	7	42.77	7	42.86	42.60	0	847	0.00%
2018/11/26	1	42.00	0	0.00	41.90	1	849	0.12%
2018/11/23	5	42.46	5	42.05	42.00	0	872	0.00%
2018/11/22	2	43.90	49	43.89	43.15	-47	890	-5.28%
2018/11/20	3	44.55	0	0.00	44.10	3	920	0.33%
2018/11/19	5	46.55	2	45.50	45.00	3	917	0.33%
2018/11/16	0	0.00	5	43.29	44.00	-5	885	-0.56%
2018/11/15	2	41.90	1	42.10	42.10	1	872	0.11%
2018/11/08	1	43.75	1	45.50	43.40	0	948	0.00%
2018/11/07	0	0.00	1	43.20	44.50	-1	984	-0.10%
2018/11/06	2	42.68	0	0.00	42.55	2	1,020	0.20%
2018/11/05	1	43.55	0	0.00	44.00	1	1,039	0.10%
2018/11/02	1	44.20	1	46.90	44.35	0	1,049	0.00%
2018/11/01	0	0.00	7	43.79	45.85	-7	1,035	-0.68%
2018/10/31	0	0.00	13	41.48	41.90	-13	1,024	-1.27%
2018/10/26	0	0.00	15	40.05	40.20	-15	1,045	-1.43%
2018/10/25	1	40.70	0	0.00	40.10	1	1,050	0.10%
2018/10/24	1	43.50	4	44.18	43.20	-3	1,061	-0.28%
2018/10/23	0	0.00	1	44.00	43.85	-1	1,094	-0.09%
2018/10/22	0	0.00	2	44.10	44.70	-2	1,125	-0.18%
2018/10/19	1	41.50	1	42.25	43.40	0	1,140	0.00%
2018/10/18	1	43.30	0	0.00	43.45	1	1,155	0.09%
2018/10/17	2	43.85	0	0.00	43.55	2	1,178	0.17%
2018/10/16	2	44.33	3	44.53	44.55	-1	1,194	-0.08%
2018/10/15	0	0.00	1	43.00	42.70	-1	1,211	-0.08%
2018/10/12	0	0.00	6	41.67	41.95	-6	1,227	-0.49%
2018/10/11	0	0.00	2	40.10	40.05	-2	1,255	-0.16%
2018/10/09	2	44.75	0	0.00	44.50	2	1,273	0.16%
2018/10/08	0	0.00	1	44.50	44.95	-1	1,286	-0.08%
2018/10/05	1	44.70	10	45.38	44.70	-9	1,293	-0.70%
2018/10/02	1	52.30	0	0.00	52.10	1	1,296	0.08%
2018/09/28	1	47.60	1	48.35	48.50	0	1,344	0.00%
2018/09/27	2	48.28	0	0.00	47.90	2	1,394	0.14%
2018/09/26	2	48.98	1	49.80	48.90	1	1,420	0.07%
2018/09/25	0	0.00	1	49.20	49.00	-1	1,483	-0.07%
2018/09/21	1	48.05	2	48.78	48.60	-1	1,552	-0.06%
2018/09/20	2	48.40	0	0.00	48.00	2	1,604	0.12%
2018/09/18	1	49.00	0	0.00	48.70	1	1,712	0.06%
2018/09/14	0	0.00	2	50.55	50.60	-2	1,793	-0.11%
2018/09/13	0	0.00	2	49.90	49.40	-2	1,869	-0.11%
2018/09/12	2	48.55	1	49.30	49.00	1	1,940	0.05%
2018/09/11	2	48.25	9	49.34	49.60	-7	2,084	-0.34%
2018/09/10	0	0.00	3	48.73	48.50	-3	2,267	-0.13%
2018/09/07	2	50.35	0	0.00	49.30	2	2,485	0.08%
2018/09/05	1	53.40	1	54.50	53.10	0	2,666	0.00%
2018/09/04	0	0.00	1	53.90	54.10	-1	2,809	-0.04%
2018/09/03	4	55.05	1	53.30	53.10	3	3,131	0.10%
2018/08/31	1	57.00	0	0.00	56.90	1	3,326	0.03%
2018/08/30	7	57.99	1	57.40	57.20	6	3,411	0.18%
2018/08/29	0	0.00	3	59.73	60.70	-3	3,577	-0.08%
2018/08/28	1	58.50	1	59.30	58.40	0	3,645	0.00%
2018/08/27	2	59.05	6	58.35	59.70	-4	3,763	-0.11%
2018/08/24	1	56.40	0	0.00	56.00	1	3,828	0.03%
2018/08/23	3	56.43	1	55.80	55.80	2	4,041	0.05%
2018/08/22	1	57.80	0	0.00	57.60	1	4,186	0.02%
2018/08/21	1	58.60	0	0.00	58.60	1	4,404	0.02%
2018/08/15	1	59.00	1	60.10	59.60	0	4,760	0.00%
2018/08/14	0	0.00	3	59.97	59.80	-3	4,801	-0.06%
2018/08/13	2	58.70	4	59.35	58.40	-2	4,803	-0.04%
2018/08/10	2	62.90	0	0.00	61.20	2	4,779	0.04%
2018/08/03	2	63.85	3	65.47	65.30	-1	5,000	-0.02%
2018/08/02	4	64.93	1	64.40	64.30	3	5,058	0.06%
2018/08/01	0	0.00	4	66.85	66.40	-4	5,074	-0.08%
2018/07/31	1	65.20	2	66.85	66.80	-1	5,104	-0.02%
2018/07/30	6	67.13	0	0.00	66.00	6	5,150	0.12%
2018/07/27	5	70.32	1	70.40	70.30	4	5,184	0.08%
2018/07/26	0	0.00	1	68.70	68.70	-1	5,173	-0.02%
2018/07/24	0	0.00	1	67.40	68.00	-1	5,204	-0.02%
2018/07/23	1	65.90	2	65.50	66.70	-1	5,245	-0.02%
2018/07/20	4	65.58	1	67.90	64.90	3	5,259	0.06%
2018/07/18	4	67.85	56	66.18	66.60	-52	5,324	-0.98%
2018/07/17	3.2	69.23	8	69.73	68.40	-4.8	5,408	-0.09%
2018/07/16	5	71.64	3	73.17	71.40	2	5,464	0.04%
2018/07/13	1	74.00	0	0.00	73.10	1	5,543	0.02%
2018/07/12	0	0.00	17	72.85	73.50	-17	5,598	-0.30%
2018/07/11	1.2	74.38	0	0.00	72.60	1.2	5,606	0.02%
2018/07/10	1	74.00	0	0.00	74.00	1	5,633	0.02%
2018/07/06	4	75.10	5	77.30	74.90	-1	5,754	-0.02%
2018/07/05	4	77.10	0	0.00	77.00	4	5,712	0.07%
2018/07/04	7	76.89	0	0.00	76.40	7	5,694	0.12%
2018/07/02	11	79.78	5	78.86	78.60	6	5,603	0.11%
2018/06/29	7	78.49	14	79.23	78.50	-7	5,541	-0.13%
2018/06/28	1	77.00	0	0.00	76.60	1	5,498	0.02%
2018/06/27	14	79.09	13	78.85	78.50	1	5,465	0.02%
2018/06/26	0	0.00	1	76.00	77.40	-1	5,388	-0.02%
2018/06/25	12	76.96	11	78.20	75.50	1	5,347	0.02%
2018/06/22	12	76.58	1	79.80	76.20	11	5,308	0.21%
2018/06/21	1	77.80	8	80.46	77.80	-7	5,228	-0.13%
2018/06/20	5.2	77.87	4	76.83	77.00	1.2	5,161	0.02%
2018/06/19	25	82.82	22	82.25	81.00	3	5,042	0.06%
2018/06/15	2	79.75	42.2	81.17	82.10	-40.2	4,870	-0.83%
2018/06/14	3.2	81.41	4	81.53	78.00	-0.8	4,643	-0.02%
2018/06/13	17	79.43	31	81.29	78.90	-14	4,561	-0.31%
2018/06/12	14	83.61	8	85.00	83.00	6	4,438	0.14%
2018/06/11	43	85.85	33.2	86.06	84.60	9.8	4,279	0.23%
2018/06/08	42	77.53	144.2	78.38	80.70	-102.2	3,964	-2.58%	大賣/鉅額交易
2018/06/07	140	72.67	7	72.61	73.40	133	3,757	3.54%	大買/鉅額交易
2018/06/06	10	72.14	7	72.39	71.00	3	3,677	0.08%
2018/06/05	8	70.40	10	68.17	69.80	-2	3,506	-0.06%
2018/06/04	15	73.27	0	0.00	71.80	15	3,511	0.43%
2018/06/01	8	72.63	11	71.35	71.70	-3	3,410	-0.09%
2018/05/31	13.2	77.16	2	81.45	72.00	11.2	3,333	0.33%
2018/05/30	6	80.25	3	79.97	79.30	3	3,118	0.10%
2018/05/29	15.2	78.03	14	80.42	77.90	1.2	2,966	0.04%
2018/05/28	32	76.25	3	75.20	76.30	29	2,756	1.05%
2018/05/25	54	69.30	8.2	66.69	69.40	45.8	2,645	1.73%
2018/05/24	2	62.25	13	62.92	63.10	-11	2,424	-0.45%
2018/05/23	9.2	62.13	1	62.40	62.20	8.2	2,408	0.34%
2018/05/22	20	64.36	21	63.18	63.60	-1	2,384	-0.04%
2018/05/21	1	62.00	3	62.77	62.50	-2	2,332	-0.09%
2018/05/18	2	61.40	2	61.90	61.00	0	2,297	0.00%
2018/05/17	6	61.62	0	0.00	60.50	6	2,286	0.26%
2018/05/16	0	0.00	4	62.38	63.20	-4	2,241	-0.18%
2018/05/15	1	60.70	15	60.50	60.90	-14	2,212	-0.63%
2018/05/14	19	60.83	11	62.12	61.10	8	2,191	0.37%
2018/05/11	8	60.81	7	60.10	59.40	1	2,126	0.05%
2018/05/10	0	0.00	5	62.40	62.40	-5	2,060	-0.24%
2018/05/09	3	60.30	3	60.97	59.80	0	1,995	0.00%
2018/05/08	9	60.81	0	0.00	59.50	9	1,963	0.46%
2018/05/07	2	60.20	3	60.87	61.80	-1	1,929	-0.05%
2018/05/04	1	59.60	1	59.30	59.00	0	1,869	0.00%
2018/05/03	2	58.00	7	58.31	57.60	-5	1,806	-0.28%
2018/04/30	1	58.10	14	58.01	58.80	-13	1,757	-0.74%
2018/04/27	2	58.40	0	0.00	59.30	2	1,752	0.11%
2018/04/26	1.1	58.00	1	61.00	58.00	0.1	1,771	0.00%
2018/04/25	15	60.41	0	0.00	60.30	15	1,745	0.86%
2018/04/24	1	61.70	2	63.80	61.70	-1	1,709	-0.06%
2018/04/23	13	66.25	15	66.27	65.00	-2	1,640	-0.12%
2018/04/20	2	63.50	1	62.90	65.50	1	1,526	0.07%
2018/04/19	4	62.35	3	62.53	61.80	1	1,445	0.07%
2018/04/18	20	60.38	30.3	61.14	61.60	-10.3	1,361	-0.75%
2018/04/16	1	58.60	3.1	60.57	60.60	-2.1	1,303	-0.16%
2018/04/13	11	60.51	1	60.30	59.50	10	1,269	0.79%
2018/04/12	0	0.00	40	59.68	59.70	-40	1,218	-3.28%
2018/04/11	1	55.40	0	0.00	57.30	1	1,124	0.09%
2018/04/10	0	0.00	1	57.00	55.70	-1	1,164	-0.09%
2018/04/09	1.1	53.99	0	0.00	53.80	1.1	1,215	0.09%
2018/04/02	3	55.32	0	0.00	54.10	3	1,231	0.25%
2018/03/31	2	54.40	1	55.20	55.50	1	1,234	0.08%
2018/03/29	1	53.30	0	0.00	53.30	1	1,285	0.08%
2018/03/27	1	54.60	2	54.95	54.60	-1	1,434	-0.07%
2018/03/26	2	53.90	0	0.00	53.90	2	1,499	0.13%
2018/03/23	5	54.58	4	54.38	54.40	1	1,522	0.07%
2018/03/22	4	57.05	5	58.64	56.30	-1	1,602	-0.06%
2018/03/21	1	57.20	2	57.60	57.70	-1	1,625	-0.06%
2018/03/19	1	56.20	0	0.00	55.80	1	1,637	0.06%
2018/03/16	4	54.90	0	0.00	54.90	4	1,669	0.24%
2018/03/15	0	0.00	2	56.40	55.50	-2	1,696	-0.12%
2018/03/14	0	0.00	1	56.80	56.10	-1	1,773	-0.06%
2018/03/13	2	55.50	0	0.00	55.50	2	1,810	0.11%
2018/03/12	7	55.83	0	0.00	55.70	7	1,835	0.38%
2018/03/09	0	0.00	1	57.70	56.70	-1	1,851	-0.05%
2018/03/08	2	59.80	6	58.80	59.10	-4	1,858	-0.22%
2018/03/07	9	58.00	11	57.94	58.80	-2	1,803	-0.11%
2018/03/02	0	0.00	1	54.50	54.00	-1	1,975	-0.05%
2018/03/01	12	53.08	4	53.00	53.10	8	1,994	0.40%
2018/02/27	4	54.00	3	54.37	54.30	1	2,081	0.05%
2018/02/26	11	54.54	6	54.40	54.90	5	2,236	0.22%
2018/02/21	6	52.60	0	0.00	51.60	6	2,271	0.26%
2018/02/12	4	52.48	0	0.00	51.80	4	2,282	0.18%
2018/02/09	1	52.30	0	0.00	53.20	1	2,289	0.04%
2018/02/08	0.2	53.30	8	53.90	53.60	-7.8	2,292	-0.34%
2018/02/07	2	52.05	0	0.00	52.00	2	2,290	0.09%
2018/02/05	11	58.45	5	59.30	59.70	6	2,288	0.26%
2018/02/02	6	60.80	6	61.20	61.20	0	2,303	0.00%
2018/02/01	0	0.00	1	62.50	60.50	-1	2,318	-0.04%
2018/01/30	6	59.98	0	0.00	60.50	6	2,335	0.26%
2018/01/29	6	60.75	0	0.00	61.20	6	2,348	0.26%
2018/01/25	3	61.13	0	0.00	60.70	3	2,383	0.13%
2018/01/24	1	61.50	0	0.00	62.30	1	2,408	0.04%
2018/01/23	4	62.93	7	64.16	62.70	-3	2,438	-0.12%
2018/01/22	13	63.09	0	0.00	63.30	13	2,454	0.53%
2018/01/19	3	59.53	0	0.00	59.20	3	2,427	0.12%
2018/01/15	2	62.30	0	0.00	61.20	2	2,601	0.08%
2018/01/12	2	61.70	0	0.00	61.70	2	2,600	0.08%
2018/01/10	1	59.50	0	0.00	60.30	1	2,588	0.04%
2018/01/08	3	62.60	1	61.10	61.00	2	2,580	0.08%
2018/01/04	5	66.84	7	67.20	65.50	-2	2,546	-0.08%
2018/01/03	1	64.80	4	63.78	64.60	-3	2,497	-0.12%