嘉晶 (3016)-國泰-台中券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
56.8
漲跌
▼2.1
漲幅
-3.57%
成交量
1,010張
產業
上市半導體類股▼2.51%
793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

嘉晶 (3016)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/16	1	58.20	2.2	56.78	56.80	-1.2	1,282	-0.09%
2024/04/15	3	59.10	1	59.40	58.90	2	1,270	0.16%
2024/04/12	6	61.40	0	61.00	60.70	6	1,255	0.48%
2024/04/11	10	62.03	35.2	61.69	60.80	-25.1	1,237	-2.03%
2024/04/10	7	62.00	8.4	61.85	61.20	-1.4	1,215	-0.12%
2024/04/09	9.2	59.56	1.3	59.49	60.10	7.9	1,174	0.67%
2024/04/08	2	59.65	6	59.80	59.50	-4	1,171	-0.34%
2024/04/03	3	61.20	2	61.00	60.80	1	1,164	0.09%
2024/04/02	3	60.90	7	61.00	61.60	-4	1,155	-0.35%
2024/04/01	47	61.90	50.1	62.12	61.50	-3.1	1,133	-0.27%
2024/03/29	7.1	59.92	0	0.00	59.60	7.1	1,052	0.67%
2024/03/28	30	59.77	12	60.23	59.30	18	1,038	1.73%
2024/03/27	1	57.70	0	0.00	57.50	1	1,006	0.10%
2024/03/26	3.1	58.07	3	57.43	57.00	0.1	1,004	0.01%
2024/03/25	3	59.17	1	58.90	58.80	2	999	0.20%
2024/03/22	31	60.18	27	59.96	59.10	4	999	0.40%
2024/03/21	3	57.30	12	57.28	57.70	-9	973	-0.92%
2024/03/20	1	56.80	8	57.10	56.60	-7	993	-0.70%
2024/03/19	3	57.67	6.1	58.09	57.50	-3.1	989	-0.31%
2024/03/18	2	57.05	2	56.70	56.70	0	975	0.00%
2024/03/15	4	58.13	12.3	57.89	58.00	-8.3	972	-0.85%
2024/03/14	5	59.00	7	59.20	60.10	-2	949	-0.21%
2024/03/13	15.1	61.20	14	60.71	60.00	1.1	922	0.12%
2024/03/12	163.5	62.74	121.2	62.29	61.70	42.3	861	4.92%	大買/大賣/
2024/03/11	24.1	60.23	37.5	61.28	61.90	-13.4	617	-2.17%
2024/03/08	7	54.57	18.1	55.89	56.30	-11.1	509	-2.18%
2024/03/07	2	51.30	21	51.32	51.20	-19	451	-4.21%
2024/03/06	3.1	52.25	1	53.00	52.10	2.1	454	0.46%
2024/03/05	4	53.92	1	53.50	53.50	3	459	0.66%
2024/03/04	0	54.00	1.1	54.27	54.20	-1.1	461	-0.25%
2024/03/01	3	54.07	0	0.00	53.80	3	459	0.65%
2024/02/29	0	0.00	1	53.90	54.20	-1	462	-0.22%
2024/02/27	5.2	53.91	0	0.00	54.10	5.2	462	1.12%
2024/02/26	0	0.00	1	53.80	54.80	-1	461	-0.22%
2024/02/23	2	54.70	2	54.60	54.00	0	461	0.00%
2024/02/22	10.1	54.44	1	54.40	54.50	9.1	469	1.93%
2024/02/21	1	54.80	0	0.00	54.90	1	469	0.21%
2024/02/20	3	55.10	1	54.70	54.80	2	471	0.43%
2024/02/19	1	55.50	0	0.00	55.70	1	466	0.21%
2024/02/16	0.1	55.50	1	55.20	55.50	-1	467	-0.20%
2024/02/15	1	53.50	1	54.50	55.00	0	464	0.00%
2024/02/05	3.1	54.18	3	54.13	54.40	0.1	459	0.02%
2024/02/02	2	55.55	0	0.00	55.10	2	452	0.44%
2024/02/01	4.1	55.68	1	55.70	55.60	3.1	450	0.69%
2024/01/31	1	56.40	3	56.80	56.30	-2	446	-0.45%
2024/01/30	3.1	57.16	5	57.00	56.70	-2	447	-0.44%
2024/01/29	1	57.00	1	57.20	57.10	0	450	0.00%
2024/01/26	1	57.10	0	0.00	57.20	1	454	0.22%
2024/01/25	1.1	56.99	0	0.00	56.90	1.1	469	0.23%
2024/01/24	0.1	57.89	0	0.00	57.70	0.1	502	0.02%
2024/01/23	0	57.90	0	0.00	57.60	0	503	0.00%
2024/01/22	0	0.00	2	57.65	57.90	-2	503	-0.40%
2024/01/18	1	56.30	0.1	56.70	56.60	0.9	503	0.18%
2024/01/17	1	56.60	0	0.00	56.60	1	505	0.20%
2024/01/16	3.2	57.28	0	0.00	57.10	3.2	501	0.64%
2024/01/12	4	58.20	0	0.00	58.20	4	499	0.80%
2024/01/10	1.1	58.20	0	0.00	57.90	1.1	507	0.22%
2024/01/09	1	59.40	0	0.00	59.10	1	505	0.20%
2024/01/08	1	60.00	1	60.80	60.00	0	504	0.00%
2024/01/05	1	59.80	0	0.00	60.30	1	503	0.20%
2024/01/04	5	59.86	0	0.00	59.60	5	504	0.99%
2024/01/03	7	60.43	3	60.40	60.40	4	505	0.79%
2024/01/02	1	61.40	0	0.00	61.30	1	500	0.20%
2023/12/29	2.1	61.65	4	61.83	61.80	-1.9	498	-0.38%
2023/12/28	2	62.50	0	0.00	62.50	2	497	0.40%
2023/12/27	3	63.03	0	63.20	63.00	3	496	0.60%
2023/12/26	0	0.00	10	62.50	63.00	-10	496	-2.02%
2023/12/25	1	62.10	0	0.00	62.00	1	498	0.20%
2023/12/22	0	0.00	1	62.30	62.10	-1	500	-0.20%
2023/12/20	10	62.80	2	62.95	62.50	8	501	1.60%
2023/12/19	5	63.92	0	0.00	63.30	5	504	0.99%
2023/12/18	6	64.83	1	64.90	64.00	5	501	1.00%
2023/12/15	0	0.00	3.2	64.82	64.50	-3.2	478	-0.67%
2023/12/14	4	62.62	0	0.00	62.80	4	452	0.89%
2023/12/13	0.2	62.20	2	62.40	62.00	-1.8	453	-0.40%
2023/12/12	2.2	63.14	10	63.00	63.00	-7.8	451	-1.73%
2023/12/11	0.4	62.40	1	62.80	62.50	-0.6	448	-0.13%
2023/12/08	1	62.30	0	0.00	62.00	1	450	0.23%
2023/12/07	11	61.99	0.2	62.10	61.90	10.8	448	2.40%
2023/12/06	1	63.40	0.1	63.20	63.10	0.9	446	0.20%
2023/12/05	1	63.01	1	63.70	63.60	0	446	0.01%
2023/12/04	0	0.00	5.2	63.83	63.50	-5.2	449	-1.16%
2023/12/01	3.1	65.45	9	64.70	64.40	-6	445	-1.34%
2023/11/30	1.1	65.09	14.6	65.04	65.30	-13.5	431	-3.14%
2023/11/29	7	64.30	4	63.95	64.20	3	417	0.72%
2023/11/24	0	0.00	2	63.45	63.50	-2	411	-0.49%
2023/11/22	2.1	62.97	7	63.16	63.20	-4.9	406	-1.21%
2023/11/21	5	63.06	1.1	62.48	63.10	3.9	401	0.97%
2023/11/20	0	0.00	3	62.07	62.20	-3	396	-0.76%
2023/11/15	1.1	60.96	1	60.60	61.00	0.1	392	0.03%
2023/11/14	0	59.90	0	0.00	59.70	0	389	0.01%
2023/11/13	1	59.60	0	0.00	59.80	1	394	0.25%
2023/11/10	1	59.70	2	59.90	59.70	-1	406	-0.25%
2023/11/08	2	60.60	1	60.80	60.30	1	431	0.23%
2023/11/07	1	60.90	2	60.60	60.90	-1	435	-0.23%
2023/11/06	0	0.00	1.4	60.50	60.60	-1.4	447	-0.31%
2023/11/03	19	60.57	16	59.73	59.70	3	446	0.67%
2023/11/02	3	59.93	6	59.93	60.00	-3	448	-0.67%
2023/11/01	31	61.17	37	60.49	60.30	-6	437	-1.36%
2023/10/31	0.2	58.50	0	0.00	57.20	0.2	408	0.04%
2023/10/30	0.1	58.20	1	58.70	58.40	-0.9	418	-0.22%
2023/10/27	0.1	57.90	0	0.00	58.00	0.1	425	0.02%
2023/10/26	0	57.70	0	0.00	57.30	0	440	0.00%
2023/10/25	0	58.60	0.3	58.00	58.30	-0.3	461	-0.06%
2023/10/24	1	57.70	1	57.40	57.90	0	468	0.00%
2023/10/23	1	56.70	1	56.70	56.70	0	479	0.00%
2023/10/20	0	0.00	3	57.07	57.50	-3	489	-0.61%
2023/10/19	1.1	58.11	0	0.00	58.00	1.1	515	0.21%
2023/10/17	0	57.90	0	0.00	57.50	0	535	0.00%
2023/10/16	0	0.00	2	58.10	57.30	-2	557	-0.36%
2023/10/13	0.1	58.20	0	0.00	58.10	0.1	589	0.01%
2023/10/12	0	57.90	1	57.80	58.00	-1	631	-0.16%
2023/10/11	4	57.03	1	56.70	56.70	3	673	0.45%
2023/10/06	0	58.00	0	0.00	58.00	0	729	0.00%
2023/10/04	3	57.20	1	57.30	57.40	2	989	0.20%
2023/10/03	0	58.60	0	0.00	58.00	0	1,103	0.00%
2023/09/27	1	57.11	0	0.00	57.20	1	1,156	0.09%
2023/09/26	3.1	58.49	1	58.60	57.80	2.1	1,160	0.18%
2023/09/25	0	0.00	1	60.00	59.50	-1	1,160	-0.09%
2023/09/22	1.1	59.89	0	0.00	59.50	1.1	1,164	0.09%
2023/09/21	1.1	60.74	2	60.80	60.90	-1	1,156	-0.08%
2023/09/20	0.1	61.80	1	63.10	61.80	-0.9	1,152	-0.08%
2023/09/19	0	0.00	5	62.50	62.60	-5	1,155	-0.43%
2023/09/18	1	63.10	1	62.60	62.70	0	1,163	0.00%
2023/09/15	2	62.10	1	62.30	62.10	1	1,164	0.09%
2023/09/14	0	0.00	0.1	62.10	62.20	-0.1	1,165	0.00%
2023/09/13	0	0.00	22	60.77	61.40	-22	1,165	-1.89%
2023/09/12	0	60.00	1	60.30	60.30	-1	1,173	-0.08%
2023/09/11	2.1	59.80	0	0.00	59.40	2.1	1,188	0.17%
2023/09/08	1	60.60	0	0.00	60.00	1	1,203	0.08%
2023/09/07	0	0.00	1	62.10	61.20	-1	1,224	-0.08%
2023/09/06	1	61.20	0	0.00	61.00	1	1,232	0.08%
2023/09/04	0	60.70	0.3	61.00	61.20	-0.3	1,236	-0.02%
2023/09/01	0	0.00	4	60.78	61.20	-4	1,242	-0.32%
2023/08/31	1	59.70	0	0.00	59.60	1	1,251	0.08%
2023/08/28	0	57.80	1	57.70	57.70	-1	1,304	-0.07%
2023/08/25	3.1	58.13	3	57.80	57.80	0.1	1,312	0.01%
2023/08/24	0.2	58.60	0	0.00	58.20	0.2	1,313	0.01%
2023/08/21	2	57.55	4	57.50	57.60	-2	1,311	-0.15%
2023/08/18	4.2	58.43	0	0.00	57.70	4.2	1,312	0.32%
2023/08/17	2.1	58.43	2	58.50	58.50	0.1	1,312	0.01%
2023/08/16	5.4	56.57	5	56.96	57.20	0.4	1,308	0.03%
2023/08/15	1.1	58.56	0	0.00	58.20	1.1	1,296	0.09%
2023/08/14	3.4	59.91	10.1	58.95	58.90	-6.8	1,290	-0.53%
2023/08/11	2.2	61.75	3	62.20	61.60	-0.8	1,277	-0.06%
2023/08/10	9.1	62.92	1	62.60	62.00	8.1	1,273	0.63%
2023/08/09	1	64.50	1	65.20	64.20	0	1,261	0.00%
2023/08/08	3.3	65.08	0	65.20	64.50	3.3	1,258	0.26%
2023/08/07	0	0.00	1	65.61	65.80	-1	1,255	-0.08%
2023/08/04	2	65.00	1	65.40	65.10	1	1,253	0.08%
2023/08/02	4.1	64.91	0.3	64.80	64.50	3.8	1,253	0.30%
2023/08/01	2.1	66.20	1	66.90	66.10	1.1	1,243	0.09%
2023/07/31	7.1	66.52	0	0.00	65.70	7.1	1,234	0.57%
2023/07/28	5.2	68.33	7	68.24	67.70	-1.8	1,223	-0.15%
2023/07/27	3	65.47	7.4	65.52	66.10	-4.4	1,206	-0.36%
2023/07/26	10.1	64.93	0	0.00	64.60	10.1	1,204	0.84%
2023/07/25	1	66.51	3	66.10	66.10	-2	1,199	-0.17%
2023/07/24	10.2	66.53	37.8	65.52	65.70	-27.6	1,204	-2.29%
2023/07/21	4.2	68.16	2	68.20	67.90	2.2	1,184	0.18%
2023/07/20	5	68.66	5	68.68	69.00	0	1,190	0.00%
2023/07/19	24.4	68.05	2	68.43	67.00	22.4	1,184	1.89%
2023/07/18	21.2	69.32	14	69.40	69.00	7.2	1,193	0.61%
2023/07/17	16.1	69.93	33.9	70.30	70.80	-17.8	1,183	-1.51%
2023/07/14	11.4	71.73	11.4	71.59	71.50	-0.1	1,150	-0.01%
2023/07/13	21.3	73.28	16.2	72.45	71.00	5.1	1,122	0.46%
2023/07/12	31.8	72.35	25.1	72.23	72.30	6.6	1,078	0.62%
2023/07/11	75.5	73.42	59.6	72.79	72.20	15.9	1,012	1.58%
2023/07/10	53	67.84	62	67.78	69.70	-9	836	-1.07%
2023/07/07	8.4	63.96	11	64.05	63.40	-2.6	727	-0.35%
2023/07/06	19	65.22	30	65.28	64.60	-11	722	-1.52%
2023/07/05	3.1	65.34	1	65.20	65.20	2.1	692	0.30%
2023/07/04	0	65.20	1	65.50	65.20	-1	679	-0.14%
2023/07/03	2	65.35	1	66.30	64.80	1	676	0.15%
2023/06/30	0.1	64.50	7	64.74	65.40	-6.9	673	-1.03%
2023/06/29	5	64.00	0	0.00	64.00	5	669	0.75%
2023/06/28	2	63.30	2	63.50	63.30	0	674	0.00%
2023/06/27	5	63.24	3	63.67	63.10	2	679	0.30%
2023/06/26	6.2	64.13	12	63.89	63.60	-5.8	678	-0.86%
2023/06/21	4	65.05	0	0.00	65.20	4	677	0.59%
2023/06/20	7.1	65.66	1.9	65.95	65.40	5.2	679	0.77%
2023/06/19	0	0.00	2	65.40	65.40	-2	682	-0.29%
2023/06/16	2.1	66.19	0.1	66.10	65.50	2.1	686	0.30%
2023/06/15	1.2	67.23	0	0.00	66.70	1.2	685	0.17%
2023/06/14	3	66.17	6	66.75	67.30	-3	673	-0.45%
2023/06/13	5.4	66.29	2.1	65.81	65.20	3.3	663	0.50%
2023/06/09	2	64.15	2	64.40	64.30	0	642	0.00%
2023/06/08	3.2	64.26	2	64.00	64.10	1.2	653	0.18%
2023/06/07	1.2	64.95	7	65.23	65.40	-5.8	666	-0.87%
2023/06/06	5	64.28	8	64.73	63.70	-3	663	-0.45%
2023/06/05	22.5	67.13	3	67.40	66.00	19.5	661	2.95%
2023/06/02	10.1	64.88	6	64.65	64.80	4.1	634	0.65%
2023/06/01	3	63.03	0	0.00	63.00	3	644	0.47%
2023/05/31	0	0.00	4	63.95	63.60	-4	691	-0.58%
2023/05/30	0	65.00	0	0.00	64.90	0	692	0.00%
2023/05/29	0	0.00	3.2	64.50	65.10	-3.2	694	-0.46%
2023/05/26	3.1	63.17	1	63.20	63.00	2.1	693	0.30%
2023/05/25	1.1	63.51	1	63.50	63.60	0.1	694	0.02%
2023/05/24	0	63.80	5.1	63.98	64.10	-5.1	701	-0.73%
2023/05/22	0	0.00	1	63.60	63.80	-1	707	-0.14%
2023/05/18	0	0.00	1	64.10	63.60	-1	714	-0.14%
2023/05/17	0	0.00	6	62.75	62.90	-6	712	-0.84%
2023/05/16	3	61.80	1	62.40	62.20	2	714	0.28%
2023/05/15	2.1	61.55	0	0.00	61.20	2.1	714	0.30%
2023/05/11	1.1	61.83	2.1	61.93	61.70	-1	733	-0.13%
2023/05/10	3	61.97	2	62.60	63.00	1	735	0.14%
2023/05/09	4.1	63.05	0	0.00	62.50	4.1	738	0.56%
2023/05/08	3	64.90	3	64.40	64.20	0	742	0.00%
2023/05/05	0	0.00	0.5	64.20	64.00	-0.5	756	-0.07%
2023/05/04	2	63.95	0	0.00	63.80	2	778	0.26%
2023/05/03	0	0.00	0.2	65.00	64.80	-0.2	785	-0.03%
2023/05/02	1.3	63.93	5	64.14	64.60	-3.8	790	-0.47%
2023/04/28	2.1	62.57	2	62.80	63.00	0.1	796	0.01%
2023/04/27	2.1	61.92	0	0.00	61.60	2.1	788	0.26%
2023/04/26	1	61.51	13	62.16	62.70	-12	776	-1.54%
2023/04/25	4.2	62.47	4.2	62.99	62.10	0	776	0.00%
2023/04/24	2.5	64.36	0	0.00	64.20	2.5	764	0.33%
2023/04/21	11.4	66.21	1	65.30	64.50	10.4	756	1.38%
2023/04/20	4.6	68.50	0.1	69.00	67.60	4.6	729	0.63%
2023/04/19	1.3	70.12	3	69.80	69.50	-1.7	714	-0.24%
2023/04/18	9	70.64	0	0.00	70.10	9	716	1.26%
2023/04/17	5.1	69.51	4	71.03	71.50	1.1	705	0.16%
2023/04/14	1.6	69.87	1	70.20	69.80	0.6	686	0.09%
2023/04/13	5	70.44	0	0.00	69.90	5	680	0.74%
2023/04/12	2.2	71.12	0	0.00	71.30	2.2	671	0.34%
2023/04/11	0	71.50	0	0.00	71.50	0	665	0.01%
2023/04/10	4	71.15	1	71.40	71.30	3	669	0.45%
2023/04/07	3.1	71.10	0	0.00	71.40	3.1	667	0.46%
2023/04/06	1.2	71.12	5	71.84	70.90	-3.8	667	-0.56%
2023/03/31	30	71.10	0	0.00	71.10	30	672	4.47%
2023/03/30	3	70.83	2	71.10	70.50	1	675	0.15%
2023/03/29	5	70.84	2	71.10	70.40	3	681	0.45%
2023/03/28	3.1	71.41	0	71.75	71.30	3.1	687	0.44%
2023/03/27	2	72.10	6	72.57	72.00	-4	689	-0.58%
2023/03/24	1	73.00	3.2	72.83	73.00	-2.2	695	-0.31%
2023/03/23	2.2	72.44	6	72.03	72.50	-3.8	690	-0.55%
2023/03/22	2	71.90	1	71.80	71.80	1	691	0.15%
2023/03/21	7.1	71.84	2	72.20	71.00	5.1	689	0.73%
2023/03/20	4	71.73	5	72.10	71.60	-1	690	-0.14%
2023/03/17	1	70.50	2	70.50	70.70	-1	690	-0.14%
2023/03/16	1.2	69.62	1	70.00	69.70	0.2	694	0.02%
2023/03/15	0	70.95	2	71.10	70.20	-2	698	-0.28%
2023/03/14	3	69.80	0	0.00	69.60	3	709	0.42%
2023/03/13	6	70.15	4	70.13	70.30	2	710	0.29%
2023/03/10	9.2	71.52	0	0.00	71.10	9.2	712	1.29%
2023/03/09	2	73.70	0	0.00	73.10	2	730	0.27%
2023/03/08	1.2	73.03	0	0.00	73.20	1.2	740	0.16%
2023/03/07	8	73.66	1.1	73.54	73.40	6.9	738	0.93%
2023/03/06	3	73.00	13	73.21	73.30	-10	725	-1.38%
2023/03/03	20.1	71.94	10.1	72.46	71.90	9.9	712	1.40%
2023/03/02	12	74.14	4	74.55	73.50	8	673	1.19%
2023/03/01	4.2	75.07	1	75.00	75.00	3.2	674	0.47%
2023/02/24	2.1	76.34	3	76.80	75.60	-0.9	680	-0.13%
2023/02/22	6.1	75.97	2	76.20	75.60	4	706	0.57%
2023/02/21	1	77.60	1	78.50	77.60	0	720	0.00%
2023/02/20	5	77.08	5	77.18	77.80	0	740	0.00%
2023/02/17	1	76.30	7	76.00	76.00	-6	791	-0.76%
2023/02/15	0	0.00	1	75.60	75.60	-1	837	-0.12%
2023/02/14	3	76.43	0	0.00	76.10	3	853	0.35%
2023/02/10	6.2	77.04	0	0.00	76.50	6.2	910	0.68%
2023/02/08	2	78.50	7	78.97	78.90	-5	913	-0.55%
2023/02/07	0	0.00	3	78.10	78.10	-3	920	-0.33%
2023/02/06	0	0.00	3	77.93	77.80	-3	932	-0.32%
2023/02/03	12.1	78.14	5	79.14	78.00	7.1	937	0.76%
2023/02/02	2.1	78.34	45	78.16	79.20	-42.9	946	-4.53%
2023/02/01	42	76.81	1.1	76.89	77.00	40.9	937	4.36%
2023/01/31	3	75.64	5	75.38	75.90	-2	948	-0.21%
2023/01/30	0.2	74.50	8	74.36	74.60	-7.8	950	-0.82%
2023/01/17	4	72.15	0	0.00	72.00	4	953	0.42%
2023/01/16	0	0.00	0	71.60	72.30	0	969	0.00%
2023/01/13	7.1	72.22	0.1	72.50	71.30	7.1	982	0.72%
2023/01/12	0.1	73.50	3	75.20	73.10	-3	993	-0.30%
2023/01/10	5	73.90	5	73.70	73.70	0	1,014	0.00%
2023/01/09	0	0.00	3	73.53	73.90	-3	1,033	-0.29%
2023/01/06	0.1	72.60	0	72.80	72.90	0	1,054	0.00%
2023/01/05	0	0.00	0	72.10	71.40	0	1,084	0.00%
2023/01/04	0	0.00	2	71.20	71.20	-2	1,106	-0.18%
2023/01/03	0	0.00	1	71.10	71.10	-1	1,136	-0.09%
2022/12/30	3	71.20	0	0.00	70.20	3	1,149	0.26%
2022/12/28	2.7	70.41	0.3	70.11	69.90	2.4	1,213	0.19%
2022/12/27	1	72.00	3	71.97	71.40	-2	1,244	-0.16%
2022/12/26	3	70.87	3	70.83	71.20	0	1,277	0.00%
2022/12/23	1	70.00	2	71.20	71.20	-1	1,321	-0.08%
2022/12/21	2	70.30	0.1	72.00	70.20	1.9	1,418	0.14%
2022/12/20	3	72.27	1	74.10	71.20	2	1,465	0.14%
2022/12/19	1	72.80	0	73.40	73.60	1	1,504	0.06%
2022/12/16	3.2	74.50	1	74.70	74.50	2.2	1,584	0.14%
2022/12/15	4	76.40	1	76.40	76.50	3	1,613	0.19%
2022/12/14	1	75.30	4	75.73	76.10	-3	1,629	-0.18%
2022/12/13	5.1	74.96	2.1	75.07	74.40	2.9	1,646	0.18%
2022/12/12	2.4	74.62	0	0.00	74.80	2.4	1,666	0.14%
2022/12/09	2	76.00	3	77.40	75.90	-1	1,681	-0.06%
2022/12/08	0.2	76.60	3	76.30	76.40	-2.8	1,703	-0.16%
2022/12/07	5.2	77.56	0	0.00	76.50	5.2	1,746	0.30%
2022/12/06	0.3	80.40	0.2	79.44	79.00	0.1	1,859	0.00%
2022/12/05	0.5	82.10	11	81.87	82.00	-10.5	1,923	-0.55%
2022/12/02	13	81.92	11	82.35	81.60	2	1,938	0.10%
2022/12/01	5	81.38	4.2	80.42	81.90	0.8	1,939	0.04%
2022/11/30	1.5	77.88	0	0.00	78.60	1.5	1,930	0.08%
2022/11/29	2	75.95	5	76.84	76.90	-3	1,943	-0.15%
2022/11/25	2.1	77.85	1	78.00	77.60	1.1	1,990	0.06%
2022/11/24	0	78.20	0	78.30	78.70	0	1,998	0.00%
2022/11/23	8	77.40	0	77.30	76.80	8	2,009	0.40%
2022/11/22	0	0.00	4.4	77.34	76.80	-4.4	2,029	-0.22%
2022/11/21	1.1	78.14	1.1	78.28	77.70	0	2,068	0.00%
2022/11/18	3	79.80	0.1	79.20	78.20	2.9	2,111	0.14%
2022/11/17	0	0.00	0.1	79.30	79.30	-0.1	2,151	0.00%
2022/11/16	1.1	78.48	3.2	77.50	78.00	-2.2	2,186	-0.10%
2022/11/15	49.1	77.49	25	77.90	78.50	24.1	2,266	1.06%
2022/11/14	1.1	75.47	3	76.20	76.20	-1.9	2,348	-0.08%
2022/11/11	23.2	76.45	23	75.33	75.00	0.2	2,388	0.01%
2022/11/10	3.4	74.12	0	0.00	74.30	3.4	2,360	0.14%
2022/11/09	3	74.76	6	74.38	75.00	-3	2,369	-0.13%
2022/11/08	0	0.00	1	73.21	72.30	-1	2,356	-0.04%
2022/11/07	0	0.00	2	72.55	72.40	-2	2,357	-0.08%
2022/11/04	3	70.86	1	71.00	72.00	2	2,384	0.09%
2022/11/03	0	70.70	2	70.90	71.20	-2	2,386	-0.08%
2022/11/02	0	70.40	2	70.55	70.60	-2	2,407	-0.08%
2022/11/01	13.1	69.40	3	68.80	69.30	10.1	2,398	0.42%
2022/10/31	2	68.80	2	68.75	69.00	0	2,399	0.00%
2022/10/28	1	67.30	0	0.00	67.00	1	2,390	0.04%
2022/10/27	1	67.70	1	67.50	69.00	0	2,392	0.00%
2022/10/26	0	0.00	3	67.90	66.80	-3	2,395	-0.13%
2022/10/25	1	67.00	5	67.40	67.40	-4	2,395	-0.17%
2022/10/24	4	69.30	0	0.00	68.00	4	2,407	0.17%
2022/10/21	6	69.16	5	67.10	67.10	1	2,408	0.04%
2022/10/20	6	68.87	6	69.50	69.50	0	2,408	0.00%
2022/10/19	3	69.97	0	0.00	69.00	3	2,428	0.12%
2022/10/18	0	0.00	8	70.95	70.10	-8	2,428	-0.33%
2022/10/17	8.1	67.92	0	0.00	69.30	8.1	2,436	0.33%
2022/10/14	1	69.72	9	70.48	70.50	-8	2,444	-0.33%
2022/10/13	11.1	68.70	22	67.30	66.10	-10.9	2,491	-0.44%
2022/10/12	6	70.80	10	71.53	70.80	-4	2,472	-0.16%
2022/10/11	2.2	72.78	0	0.00	71.50	2.2	2,471	0.09%
2022/10/07	0.1	77.44	0	0.00	77.30	0.1	2,505	0.00%
2022/10/06	0.1	78.10	2	78.40	78.60	-2	2,518	-0.08%
2022/10/05	1.3	78.77	10	77.26	77.60	-8.8	2,515	-0.35%
2022/10/04	22.1	75.23	34	75.99	77.60	-11.9	2,490	-0.48%
2022/10/03	5.2	70.90	6	72.38	73.10	-0.8	2,480	-0.03%
2022/09/30	11	69.04	13	71.05	72.70	-2	2,521	-0.08%
2022/09/29	10.1	72.09	5	71.54	70.40	5.1	2,511	0.20%
2022/09/28	9.4	74.54	18	74.78	71.60	-8.6	2,500	-0.35%
2022/09/27	12	79.09	5	78.92	78.50	7	2,480	0.28%
2022/09/26	12	80.94	6	80.48	79.50	6	2,484	0.24%
2022/09/23	33	86.73	11	85.44	84.40	22	2,494	0.88%
2022/09/22	5	89.51	13	88.28	90.40	-8	2,456	-0.33%
2022/09/21	3.1	88.45	0	88.30	88.10	3.1	2,433	0.13%
2022/09/20	1.1	87.39	5	87.48	89.00	-3.9	2,427	-0.16%
2022/09/19	15.1	87.69	7.1	87.66	86.50	8	2,432	0.33%
2022/09/16	2.2	88.64	16	88.77	87.60	-13.8	2,424	-0.57%
2022/09/15	55	91.03	43	89.74	89.50	12	2,436	0.49%
2022/09/14	5.2	89.55	11	88.79	91.40	-5.8	2,451	-0.24%
2022/09/13	35.4	91.26	31.3	90.74	90.70	4.1	2,455	0.17%
2022/09/12	22.1	90.04	20.1	89.48	89.60	2	2,384	0.08%
2022/09/08	5.1	82.00	10	82.41	84.50	-5	2,344	-0.21%
2022/09/07	4.1	80.68	2	80.40	80.30	2.1	2,370	0.09%
2022/09/06	10.2	81.16	2	82.19	80.70	8.2	2,376	0.34%
2022/09/05	3.1	85.46	5	84.48	83.60	-1.9	2,371	-0.08%
2022/09/02	3.1	87.37	2	87.45	87.40	1.1	2,367	0.04%
2022/09/01	5.1	88.57	6	89.42	88.00	-0.9	2,362	-0.04%
2022/08/31	0	89.16	0	0.00	89.70	0	2,353	0.00%
2022/08/30	3.1	88.77	3	89.03	89.30	0.1	2,390	0.00%
2022/08/29	2.1	86.94	4	87.43	87.40	-1.9	2,394	-0.08%
2022/08/26	7.1	91.85	3	91.10	89.70	4.1	2,388	0.17%
2022/08/25	26	91.81	3	90.93	90.60	23	2,380	0.97%
2022/08/24	16	91.17	5	91.22	89.20	11	2,369	0.46%
2022/08/23	8.2	91.86	4	92.35	92.10	4.2	2,370	0.18%
2022/08/22	24.2	93.13	23	92.90	93.00	1.1	2,363	0.05%
2022/08/19	15	91.89	16.1	92.46	91.40	-1.1	2,275	-0.05%
2022/08/18	6	87.64	18	86.78	87.40	-12	2,164	-0.55%
2022/08/17	0.1	85.31	6	85.92	85.40	-6	2,154	-0.28%
2022/08/16	2	86.60	4	87.10	85.90	-2	2,170	-0.09%
2022/08/15	5	86.34	1	86.67	86.50	4	2,193	0.18%
2022/08/12	3	84.53	4	84.50	84.70	-1	2,209	-0.04%
2022/08/11	7.5	84.81	7	84.99	83.60	0.5	2,261	0.02%
2022/08/10	6	81.85	5	81.96	82.20	1	2,329	0.04%
2022/08/09	22	82.38	6	82.12	82.60	16	2,366	0.68%
2022/08/08	3	79.80	3	80.00	80.50	0	2,424	0.00%
2022/08/05	1	80.30	6	80.43	80.70	-5	2,519	-0.20%
2022/08/04	0.3	77.62	0	0.00	77.90	0.3	2,600	0.01%
2022/08/03	6	78.10	2	77.70	77.40	4	2,654	0.15%
2022/08/02	3	79.40	3.5	79.24	79.00	-0.5	2,716	-0.02%
2022/08/01	2	83.15	1	82.90	82.70	1	2,723	0.04%
2022/07/29	2	83.70	3	83.37	84.00	-1	2,740	-0.04%
2022/07/28	4.2	83.07	4	81.88	81.40	0.2	2,747	0.01%
2022/07/27	1	82.20	0	0.00	82.80	1	2,755	0.04%
2022/07/26	8	84.76	6	82.82	81.40	2	2,754	0.07%
2022/07/25	1	84.20	2.2	83.71	84.20	-1.2	2,739	-0.04%
2022/07/22	0.1	83.99	4	83.88	83.30	-3.9	2,765	-0.14%
2022/07/21	8	84.06	10.2	84.44	84.80	-2.2	2,803	-0.08%
2022/07/20	35.2	84.44	18	84.48	83.40	17.2	2,798	0.61%
2022/07/19	3.2	80.43	2	80.60	80.30	1.2	2,777	0.04%
2022/07/18	8.1	81.08	8	81.46	81.10	0.1	2,794	0.00%
2022/07/15	8	80.79	9.5	81.27	80.80	-1.5	2,787	-0.05%
2022/07/14	2.1	79.25	1.1	79.30	79.90	1	2,744	0.04%
2022/07/13	1	78.90	1	79.00	77.50	0	2,751	0.00%
2022/07/12	1.3	76.35	1	76.40	76.50	0.3	2,751	0.01%
2022/07/11	1	78.51	1	78.80	79.50	0	2,760	0.00%
2022/07/08	11	80.68	12	79.31	78.90	-1	2,761	-0.04%
2022/07/07	4	74.50	5	74.00	76.90	-1	2,740	-0.04%
2022/07/06	8	76.27	5	75.20	73.70	3	2,758	0.11%
2022/07/05	11	77.85	9.2	77.29	78.60	1.8	2,813	0.06%
2022/07/04	18	78.78	16	77.69	78.70	2	2,789	0.07%
2022/07/01	14.5	82.89	27	82.14	78.40	-12.5	2,792	-0.45%
2022/06/30	12.1	86.38	9.3	86.59	83.80	2.8	2,766	0.10%
2022/06/29	0	90.00	0	0.00	90.40	0	2,793	0.00%
2022/06/28	5	93.12	1	92.80	92.30	4	2,841	0.14%
2022/06/27	4.2	94.56	5	93.24	94.30	-0.8	2,942	-0.03%
2022/06/24	5.4	89.86	5.1	91.04	90.00	0.3	2,995	0.01%
2022/06/23	9	90.26	11.2	90.11	90.00	-2.2	3,085	-0.07%
2022/06/22	14.2	92.52	8	91.41	90.90	6.2	3,486	0.18%
2022/06/21	7.2	93.39	12.2	93.37	93.50	-5	3,596	-0.14%
2022/06/20	12	91.39	9	90.89	88.20	3	3,649	0.08%
2022/06/17	9.1	95.47	18.1	94.86	94.70	-9	3,686	-0.24%
2022/06/16	17.1	100.06	33	98.95	97.20	-15.9	3,870	-0.41%
2022/06/15	9.1	102.70	33	100.53	100.50	-23.9	4,103	-0.58%
2022/06/14	15.1	102.72	4	102.38	103.50	11.1	4,666	0.24%
2022/06/13	9	102.78	12	102.04	103.00	-3	5,179	-0.06%
2022/06/10	12.1	104.38	3.4	104.76	104.50	8.7	5,689	0.15%
2022/06/09	19.1	106.18	11	105.91	107.00	8.1	5,839	0.14%
2022/06/08	39	106.62	20.1	106.30	106.00	18.9	6,001	0.32%
2022/06/07	4	104.50	5	104.20	104.00	-1	6,047	-0.02%
2022/06/06	4.3	102.98	1	104.00	102.50	3.3	6,039	0.05%
2022/06/02	6	104.67	4	104.88	105.00	2	6,065	0.03%
2022/06/01	3	104.83	3	104.83	105.50	0	6,063	0.00%
2022/05/31	15	104.40	5	104.50	104.00	10	6,049	0.16%
2022/05/30	4.1	102.99	14	102.71	103.50	-9.9	6,035	-0.16%
2022/05/27	7	100.50	6	100.32	99.90	1	6,018	0.02%
2022/05/26	5	99.66	8	99.70	98.90	-3	6,030	-0.05%
2022/05/25	13	100.43	25	99.73	100.50	-12	6,052	-0.20%
2022/05/24	2.1	99.75	5.1	99.17	97.30	-3	6,064	-0.05%
2022/05/23	7	99.69	11	100.76	99.40	-4	6,059	-0.07%
2022/05/20	15.1	99.31	19	99.34	99.40	-3.9	6,054	-0.07%
2022/05/19	21	99.42	28.2	98.69	100.50	-7.1	6,052	-0.12%
2022/05/18	31	100.51	17	99.57	98.90	14	6,030	0.23%
2022/05/17	2.1	97.57	6	98.02	99.10	-3.9	5,948	-0.07%
2022/05/16	20.1	98.17	15.1	97.78	96.10	5	5,933	0.08%
2022/05/13	28	97.32	32	96.65	96.30	-4	5,885	-0.07%
2022/05/12	21.1	95.86	20.1	95.99	92.20	1	5,845	0.02%
2022/05/11	24	95.60	29	95.18	96.00	-5	5,884	-0.08%
2022/05/10	23.1	92.60	31	91.36	93.60	-7.9	5,851	-0.14%
2022/05/09	7.1	89.97	5.1	89.32	88.10	2	5,823	0.03%
2022/05/06	9	92.16	12	92.38	92.80	-3	5,852	-0.05%
2022/05/05	17	95.96	14	95.98	95.90	3	5,881	0.05%
2022/05/04	3.1	94.22	1	95.70	93.10	2.1	5,873	0.04%
2022/05/03	1	93.00	1.3	92.64	93.40	-0.3	5,882	-0.01%
2022/04/29	12.1	94.05	11	93.51	92.20	1.1	5,928	0.02%
2022/04/28	16	91.77	21	91.94	92.20	-5	5,947	-0.08%
2022/04/27	14.1	89.70	15	89.95	92.10	-0.9	5,941	-0.02%
2022/04/26	7.2	96.12	5	95.98	95.00	2.2	5,904	0.04%
2022/04/25	17.2	97.17	7	96.90	95.50	10.2	5,911	0.17%
2022/04/22	6.8	102.27	21.3	102.14	101.00	-14.5	5,907	-0.24%
2022/04/21	1.4	106.56	3	106.67	106.50	-1.6	5,936	-0.03%
2022/04/20	8.1	106.93	6.1	107.00	106.50	2	5,993	0.03%
2022/04/19	9	108.22	11.1	108.37	106.50	-2.1	6,020	-0.03%
2022/04/18	2.1	104.29	5	104.50	104.00	-2.9	6,072	-0.05%
2022/04/15	6.1	105.76	4	106.63	105.50	2.1	6,120	0.03%
2022/04/14	1	108.50	1	110.50	109.00	0	6,212	0.00%
2022/04/13	16	108.19	14.1	108.83	109.00	1.9	6,242	0.03%
2022/04/12	1.1	106.69	1	107.00	106.00	0.1	6,281	0.00%
2022/04/11	30.3	108.95	17.2	108.52	106.00	13.1	6,312	0.21%
2022/04/08	8.2	108.68	18	108.83	108.50	-9.8	6,311	-0.16%
2022/04/07	6	111.50	4	109.50	107.50	2	6,321	0.03%
2022/04/06	5	112.30	12.6	112.84	112.00	-7.6	6,349	-0.12%
2022/04/01	36.1	115.05	51	114.39	116.00	-14.9	6,389	-0.23%
2022/03/31	21.1	118.55	13	117.92	117.50	8.1	6,384	0.13%
2022/03/30	11.1	120.77	25	120.76	120.50	-13.9	6,377	-0.22%
2022/03/29	28	118.39	41	118.66	118.50	-13	6,436	-0.20%
2022/03/28	78.4	119.50	71	118.71	120.50	7.4	6,405	0.12%
2022/03/25	192.5	126.70	170.2	124.05	119.50	22.3	6,349	0.35%	大買/大賣/
2022/03/24	53	122.92	34.2	122.00	125.50	18.8	5,990	0.31%
2022/03/23	24.2	123.52	27	122.94	122.00	-2.8	6,054	-0.05%
2022/03/22	43.1	123.43	39.3	123.44	123.50	3.8	6,362	0.06%
2022/03/21	71.7	124.22	48.6	123.96	124.50	23.1	6,365	0.36%
2022/03/18	73.8	122.48	120	123.61	125.00	-46.3	6,294	-0.73%	大賣/
2022/03/17	177.3	121.47	224	121.05	123.00	-46.7	6,183	-0.76%	大買/大賣/
2022/03/16	208.5	116.77	170.1	116.62	115.00	38.4	5,906	0.65%	大買/大賣/
2022/03/15	179.2	112.80	156.2	113.40	114.00	23	5,459	0.42%	大買/大賣/
2022/03/14	73	108.67	62.2	108.28	109.00	10.8	4,994	0.22%
2022/03/11	58.2	106.31	27	105.48	104.50	31.2	4,864	0.64%
2022/03/10	9	106.11	11	109.09	110.00	-2	4,718	-0.04%
2022/03/09	9.2	100.55	10	100.60	100.00	-0.8	4,718	-0.02%
2022/03/08	6.2	100.30	4	99.03	98.40	2.2	4,766	0.05%
2022/03/07	3.1	100.67	7	101.43	101.00	-4	4,775	-0.08%
2022/03/04	3	108.00	6	109.25	107.00	-3	4,872	-0.06%
2022/03/03	25	110.54	22	108.75	108.50	3	5,013	0.06%
2022/03/02	2	108.75	1.6	108.22	109.00	0.4	5,048	0.01%
2022/03/01	4	107.26	3	106.83	107.50	1	5,096	0.02%
2022/02/25	19.1	104.84	22.1	104.13	106.50	-3.1	5,221	-0.06%
2022/02/24	23.6	101.30	25	102.70	100.00	-1.5	5,761	-0.03%
2022/02/23	6	106.00	6	106.08	106.50	0	6,668	0.00%
2022/02/22	9.3	106.50	7	105.57	105.50	2.3	6,989	0.03%
2022/02/21	4.1	109.90	8	109.44	110.50	-3.9	8,313	-0.05%
2022/02/18	15	113.17	11	111.77	111.50	4	9,087	0.04%
2022/02/17	5.1	112.22	7	113.57	112.50	-1.9	9,524	-0.02%
2022/02/16	4	113.37	3.2	114.78	113.00	0.8	9,759	0.01%
2022/02/15	8.1	113.25	9.1	113.17	112.00	-1	9,835	-0.01%
2022/02/14	27.6	113.15	16.1	112.29	112.00	11.5	9,922	0.12%
2022/02/11	36.8	119.22	35	119.40	118.00	1.8	9,939	0.02%
2022/02/10	10	115.50	4	115.63	114.50	6	9,912	0.06%
2022/02/09	24.1	115.90	11	115.64	116.00	13.1	10,043	0.13%
2022/02/08	15	113.27	10	112.80	112.50	5	10,253	0.05%
2022/02/07	5.2	108.12	9.2	108.21	112.00	-4	10,339	-0.04%
2022/01/26	1.1	111.06	4	112.50	111.50	-2.9	10,638	-0.03%
2022/01/25	7	112.64	4	113.75	111.00	3	11,292	0.03%
2022/01/24	12.1	114.22	17	114.76	115.50	-4.9	11,581	-0.04%
2022/01/21	6	115.50	9	115.39	113.50	-3	11,898	-0.03%
2022/01/20	7	118.07	3	118.67	118.50	4	11,940	0.03%
2022/01/19	4	118.38	1.1	119.55	120.00	3	12,013	0.02%
2022/01/18	7	122.71	1	120.50	120.50	6	12,389	0.05%
2022/01/17	4	121.75	5	122.50	123.00	-1	12,488	-0.01%
2022/01/14	8	119.00	8	120.50	120.50	0	12,605	0.00%
2022/01/13	20	119.90	15.3	119.44	120.00	4.7	12,797	0.04%
2022/01/12	10.1	122.95	13	123.04	122.50	-2.9	12,857	-0.02%
2022/01/11	16.3	124.72	22.1	122.41	122.00	-5.9	13,014	-0.04%
2022/01/10	15	126.73	18	128.08	129.50	-3	13,107	-0.02%
2022/01/07	41.3	124.33	40.1	123.78	125.00	1.3	13,160	0.01%
2022/01/06	6.1	129.20	5	128.20	129.50	1.1	13,123	0.01%
2022/01/05	19.5	132.36	6.1	132.50	130.00	13.5	13,149	0.10%
2022/01/04	7	137.21	5	137.90	137.50	2	13,135	0.02%
2022/01/03	7	137.50	28.6	137.15	137.50	-21.6	13,183	-0.16%
2021/12/30	13	134.88	4	134.13	133.50	9	13,204	0.07%
2021/12/29	17.3	136.47	22	137.64	136.00	-4.8	13,255	-0.04%
2021/12/28	26	136.90	16	135.63	135.00	10	13,264	0.08%
2021/12/27	24	134.85	20	136.00	136.50	4	13,275	0.03%
2021/12/24	12	133.79	11	134.36	132.50	1	13,296	0.01%
2021/12/23	43	135.73	38	136.14	134.00	5	13,322	0.04%
2021/12/22	9.1	132.78	3.8	133.55	131.00	5.2	13,277	0.04%
2021/12/21	8.3	132.39	11	133.05	132.50	-2.7	13,353	-0.02%
2021/12/20	14	131.79	12	132.75	132.50	2	13,692	0.01%
2021/12/17	50.4	134.36	16.4	133.00	132.00	34.1	13,819	0.25%
2021/12/16	76.2	141.03	69.2	142.99	141.00	7.1	14,213	0.05%
2021/12/15	8.2	135.81	11.5	136.67	136.50	-3.2	13,899	-0.02%
2021/12/14	22.6	132.93	21	132.64	133.00	1.6	13,906	0.01%
2021/12/13	16.2	134.89	32	133.69	136.00	-15.8	13,784	-0.11%
2021/12/10	79.4	137.86	36.1	136.92	137.00	43.3	13,669	0.32%
2021/12/09	15.6	144.10	4.1	144.21	142.50	11.5	13,430	0.09%
2021/12/08	7.1	150.28	11.1	150.14	150.50	-3.9	13,402	-0.03%
2021/12/07	5.1	147.12	18	148.25	147.50	-12.9	13,471	-0.10%
2021/12/06	7.2	149.95	4	150.38	150.00	3.2	13,556	0.02%
2021/12/03	18.1	150.21	23.4	152.83	153.00	-5.3	13,616	-0.04%
2021/12/02	7.1	148.42	20	149.10	148.00	-12.9	13,592	-0.09%
2021/12/01	8.2	146.53	7.1	147.66	148.50	1.1	13,609	0.01%
2021/11/30	41.1	149.04	20.1	149.58	146.00	21	13,653	0.15%
2021/11/29	17.3	147.37	61.4	145.86	148.50	-44.1	13,839	-0.32%
2021/11/26	10.2	140.54	9.4	139.12	140.00	0.9	13,757	0.01%
2021/11/25	16.3	143.09	25.2	143.72	146.00	-9	13,765	-0.07%
2021/11/24	13.6	139.94	33.3	142.45	145.50	-19.6	13,763	-0.14%
2021/11/23	173.3	141.65	152.6	139.41	135.50	20.7	13,751	0.15%	大買/大賣/
2021/11/22	231.5	146.45	205.4	146.07	149.00	26.1	13,594	0.19%	大買/大賣/
2021/11/19	65	137.12	143.7	139.62	143.00	-78.7	12,777	-0.62%	大賣/
2021/11/18	365.1	129.68	317.2	129.68	130.00	47.9	12,539	0.38%	大買/大賣/
2021/11/17	145.4	119.79	151.3	122.45	127.50	-6	11,358	-0.05%	大買/大賣/
2021/11/16	40.2	113.56	117.8	115.39	116.00	-77.6	10,703	-0.73%	大賣/
2021/11/15	36.3	101.20	49.4	102.10	105.50	-13.2	10,283	-0.13%
2021/11/12	56.1	99.14	44	99.55	98.00	12.1	10,110	0.12%
2021/11/11	74.6	98.85	39.1	97.87	98.00	35.5	10,074	0.35%
2021/11/10	41.2	96.78	42	96.81	97.00	-0.8	10,002	-0.01%
2021/11/09	36.6	98.07	48	96.89	96.20	-11.4	9,974	-0.11%
2021/11/08	35.1	99.01	42.2	97.89	96.60	-7.1	9,905	-0.07%
2021/11/05	104.3	104.25	83.1	103.69	101.50	21.2	9,816	0.22%	大買/
2021/11/04	23.2	103.17	17.2	102.88	102.00	6	9,625	0.06%
2021/11/03	101.2	106.49	85.9	105.82	103.50	15.3	9,584	0.16%	大買/
2021/11/02	203.9	107.56	144.6	105.90	107.00	59.3	9,378	0.63%	大買/大賣/
2021/11/01	20.3	100.16	54.9	102.33	104.50	-34.6	8,770	-0.39%
2021/10/29	110.6	96.76	106	96.42	95.30	4.6	8,593	0.05%	大買/大賣/
2021/10/28	16.1	94.39	18	95.11	94.70	-1.9	8,313	-0.02%
2021/10/27	33	94.00	39	94.36	94.30	-6	8,304	-0.07%
2021/10/26	121	96.71	119	96.12	92.90	2	8,334	0.02%	大買/大賣/
2021/10/25	31	94.89	24	94.75	94.70	7	8,093	0.09%
2021/10/22	82	94.68	112.5	95.19	96.30	-30.5	8,230	-0.37%	大賣/
2021/10/21	65	96.09	62.1	96.15	93.00	3	8,367	0.04%
2021/10/20	13.2	93.99	37.1	94.27	94.50	-23.9	8,523	-0.28%
2021/10/19	36.1	92.60	49.4	92.54	93.20	-13.3	8,626	-0.15%
2021/10/18	44	89.81	56.1	90.24	92.00	-12.1	8,907	-0.14%
2021/10/15	36.2	87.11	37.3	87.30	87.40	-1.1	9,479	-0.01%
2021/10/14	6	84.08	10.2	84.62	85.00	-4.2	10,159	-0.04%
2021/10/13	14	85.92	12	85.03	84.20	2	10,360	0.02%
2021/10/12	15	87.51	20	87.33	87.50	-5	10,411	-0.05%
2021/10/08	29.1	86.30	66	86.87	86.50	-37	10,592	-0.35%
2021/10/07	40	84.97	37.2	84.34	85.60	2.9	10,742	0.03%
2021/10/06	21	82.17	19	81.43	80.50	2	10,925	0.02%
2021/10/05	13	79.41	18	80.36	81.60	-5	11,096	-0.04%
2021/10/04	18	81.12	5	82.02	78.80	13	11,067	0.12%
2021/10/01	33.6	84.27	39	85.70	82.50	-5.5	11,064	-0.05%
2021/09/30	21	87.91	14	87.81	88.80	7	11,233	0.06%
2021/09/29	59.2	89.16	37	87.78	87.00	22.2	11,390	0.20%
2021/09/28	21.1	92.19	34.8	92.39	92.80	-13.7	11,362	-0.12%
2021/09/27	141.2	95.23	114.3	95.01	93.10	26.9	11,275	0.24%	大買/大賣/
2021/09/24	62.1	93.77	52.1	93.46	92.50	10.1	10,931	0.09%
2021/09/23	137.6	95.35	149.7	95.19	92.80	-12	10,775	-0.11%	大買/大賣/
2021/09/22	33.3	89.78	28.1	90.14	90.20	5.2	10,249	0.05%
2021/09/17	17.2	88.87	34.7	88.85	89.90	-17.5	10,192	-0.17%
2021/09/16	5	86.12	10	86.00	86.20	-5	10,137	-0.05%
2021/09/15	8.2	85.99	7	86.93	84.90	1.2	10,159	0.01%
2021/09/14	12	88.27	22	88.40	87.70	-10	10,194	-0.10%
2021/09/13	6	87.27	10	87.88	87.50	-4	10,197	-0.04%
2021/09/10	30	87.52	48.1	87.75	88.50	-18	10,248	-0.18%
2021/09/09	38	86.18	45.2	85.89	86.40	-7.1	10,371	-0.07%
2021/09/08	20.1	83.91	22	83.84	82.70	-1.9	10,309	-0.02%
2021/09/07	26.2	86.69	37	87.48	86.70	-10.8	10,348	-0.10%
2021/09/06	34	89.87	24	90.52	88.20	10	10,532	0.10%
2021/09/03	34.4	90.54	45	90.81	90.80	-10.6	10,487	-0.10%
2021/09/02	127.2	94.24	110.5	94.19	90.40	16.7	10,452	0.16%	大買/大賣/
2021/09/01	25.3	90.31	34	90.69	91.50	-8.7	10,169	-0.09%
2021/08/31	39.1	89.99	17	90.25	90.00	22.1	10,126	0.22%
2021/08/30	17	89.42	27	89.19	89.80	-10	10,060	-0.10%
2021/08/27	36.2	89.84	30	90.59	88.10	6.2	10,018	0.06%
2021/08/26	152	91.27	111.1	91.17	90.40	40.9	9,987	0.41%	大買/大賣/
2021/08/25	26	88.35	37	89.38	92.00	-11	9,599	-0.11%
2021/08/24	31	84.48	31	84.41	83.70	0	9,484	0.00%
2021/08/23	35	83.96	37.2	83.61	83.70	-2.2	9,416	-0.02%
2021/08/20	49.1	80.90	48.2	80.93	80.60	1	9,279	0.01%
2021/08/19	9	79.26	3	80.13	78.10	6	9,155	0.07%
2021/08/18	19	78.41	29.3	78.19	81.50	-10.3	9,166	-0.11%
2021/08/17	19.6	79.36	27	79.66	76.90	-7.4	9,205	-0.08%
2021/08/16	12	80.48	16.1	81.25	81.10	-4.1	9,155	-0.04%
2021/08/13	22.2	82.54	15	83.65	81.00	7.2	9,127	0.08%
2021/08/12	15	84.07	18	84.49	84.50	-3	9,106	-0.03%
2021/08/11	20.1	84.37	18.5	83.59	82.80	1.6	9,120	0.02%
2021/08/10	18.2	86.73	23.4	85.89	86.00	-5.2	9,082	-0.06%
2021/08/09	34.2	86.29	39.3	86.99	86.40	-5.1	9,063	-0.06%
2021/08/06	23.5	89.55	43	90.38	88.20	-19.5	8,992	-0.22%
2021/08/05	33	93.73	11.3	92.42	93.70	21.7	8,885	0.24%
2021/08/04	25.4	93.42	20.1	93.48	92.20	5.3	8,890	0.06%
2021/08/03	34	93.01	39.2	92.41	91.80	-5.2	8,790	-0.06%
2021/08/02	22	93.24	17	93.23	93.00	5	8,720	0.06%
2021/07/30	38.2	93.65	26	93.43	91.10	12.1	8,671	0.14%
2021/07/29	44	92.56	32.5	91.80	94.10	11.5	8,570	0.13%
2021/07/27	107.5	102.28	76.1	102.75	98.60	31.4	8,277	0.38%	大買/
2021/07/26	167.1	102.12	188.8	102.46	105.00	-21.7	8,030	-0.27%	大買/大賣/
2021/07/23	50	98.57	40.4	97.50	97.80	9.6	7,672	0.13%
2021/07/22	130.4	100.93	107	100.80	101.00	23.4	7,498	0.31%	大買/大賣/
2021/07/21	214.2	96.38	218	96.99	100.50	-3.9	7,086	-0.05%	大買/大賣/
2021/07/20	159.6	94.74	140	94.62	91.50	19.6	6,461	0.30%	大買/大賣/
2021/07/19	36	87.79	99.7	89.43	91.00	-63.7	5,924	-1.08%
2021/07/16	37.1	83.60	16.5	82.93	82.80	20.5	5,879	0.35%
2021/07/15	83	83.19	82	83.68	84.50	1	6,380	0.02%
2021/07/14	50	84.50	36.7	84.38	85.70	13.3	6,458	0.21%
2021/07/13	78.8	84.89	64.6	84.48	80.50	14.2	6,213	0.23%
2021/07/12	53.3	82.31	91.5	82.64	82.50	-38.2	5,940	-0.64%
2021/07/09	5.2	78.61	13	78.86	78.50	-7.8	5,701	-0.14%
2021/07/08	73	78.54	29	78.47	77.70	44	5,690	0.77%
2021/07/07	39.2	78.68	81	78.92	79.30	-41.8	5,696	-0.73%
2021/07/06	92.1	77.62	53	77.95	77.70	39.1	5,513	0.71%
2021/07/05	20	74.04	31	73.61	74.90	-11	5,407	-0.20%
2021/07/02	2	71.25	5.2	71.38	71.30	-3.2	5,566	-0.06%
2021/07/01	11.1	71.44	4.5	70.90	69.90	6.5	5,730	0.11%
2021/06/30	18.2	72.45	6	72.35	72.00	12.2	5,975	0.20%
2021/06/29	10.1	73.90	11.1	74.68	73.00	-1	5,962	-0.02%
2021/06/28	1.1	71.79	8.3	72.68	72.80	-7.2	5,898	-0.12%
2021/06/25	9	73.69	25	73.79	72.70	-16	5,915	-0.27%
2021/06/24	6	73.67	10	73.93	73.30	-4	5,910	-0.07%
2021/06/23	13.1	73.38	15.1	73.42	73.70	-2	5,868	-0.03%
2021/06/22	22	72.64	8.1	73.38	71.60	13.9	5,799	0.24%
2021/06/21	18.2	73.28	30.2	73.35	72.00	-11.9	5,770	-0.21%
2021/06/18	93.4	74.88	121.1	75.32	75.20	-27.7	5,731	-0.48%	大賣/
2021/06/17	36.1	72.17	8	72.14	72.70	28.1	5,617	0.50%
2021/06/16	37.5	72.50	66.1	72.12	71.30	-28.6	5,565	-0.51%
2021/06/15	71.4	71.87	39.1	71.50	72.90	32.3	5,439	0.59%
2021/06/11	1.1	67.56	14	67.88	67.70	-12.9	5,204	-0.25%
2021/06/10	24	67.87	9	68.01	67.20	15	5,203	0.29%
2021/06/09	11	67.14	8	67.44	66.70	3	5,152	0.06%
2021/06/08	7.1	67.00	5	67.08	66.50	2.1	5,133	0.04%
2021/06/07	0	0.00	10	66.95	66.50	-10	5,112	-0.20%
2021/06/04	19	66.81	5	67.60	66.50	14	5,091	0.27%
2021/06/03	28	68.16	20.2	68.60	68.10	7.8	5,064	0.15%
2021/06/02	10.2	68.27	5	67.38	66.80	5.2	4,966	0.11%
2021/06/01	25	68.04	5	67.90	68.40	20	4,934	0.41%
2021/05/31	1	66.90	3	67.40	66.90	-2	4,915	-0.04%
2021/05/28	6	67.22	31.2	67.15	66.90	-25.2	4,890	-0.52%
2021/05/27	12	65.93	18.2	66.80	66.60	-6.2	4,853	-0.13%
2021/05/26	42.1	66.02	34.2	65.48	66.00	7.9	4,831	0.16%
2021/05/25	23.2	66.35	20	66.89	66.30	3.2	4,791	0.07%
2021/05/24	0.1	62.73	0	0.00	62.80	0.1	4,702	0.00%
2021/05/21	4	62.13	7	61.84	62.30	-3	4,727	-0.06%
2021/05/20	3.2	62.04	5	61.80	61.80	-1.8	4,827	-0.04%
2021/05/19	3	60.57	5.1	61.32	61.80	-2.1	4,823	-0.04%
2021/05/18	12.1	58.94	26	57.67	60.10	-13.9	4,801	-0.29%
2021/05/17	13	57.32	2.3	58.04	54.80	10.7	4,787	0.22%
2021/05/14	10.1	60.99	4	61.43	60.70	6.1	4,754	0.13%
2021/05/13	12	60.04	10	59.35	60.10	2	4,732	0.04%
2021/05/12	12	63.37	19	62.17	60.00	-7	4,707	-0.15%
2021/05/11	17.1	66.21	9	66.63	65.30	8.1	4,657	0.17%
2021/05/10	5.1	69.77	6	69.97	69.70	-1	4,645	-0.02%
2021/05/07	21.2	70.61	4	70.75	71.90	17.2	4,657	0.37%
2021/05/06	5	68.92	18.1	69.48	68.60	-13.1	4,665	-0.28%
2021/05/05	11	70.34	4.2	70.72	68.50	6.8	4,689	0.15%
2021/05/04	20.1	70.59	16.2	69.85	71.90	3.9	4,678	0.08%
2021/05/03	11.1	77.45	45	76.38	74.40	-34	4,637	-0.73%
2021/04/29	8	79.30	16	79.23	78.50	-8	4,632	-0.17%
2021/04/28	10	80.71	34	80.96	79.50	-24	4,665	-0.51%
2021/04/27	24	80.51	20	80.50	79.80	4	4,711	0.09%
2021/04/26	39.2	82.81	31	82.65	82.20	8.2	4,781	0.17%
2021/04/23	64.2	82.44	78	82.46	82.50	-13.8	4,805	-0.29%
2021/04/22	80.1	82.98	65	82.27	78.50	15.1	4,807	0.31%
2021/04/21	168	86.82	136.1	87.02	84.00	32	5,265	0.61%	大買/大賣/
2021/04/20	40.1	81.08	99.8	81.48	82.80	-59.7	4,952	-1.21%
2021/04/19	13	75.42	2	74.80	75.30	11	4,723	0.23%
2021/04/16	6	74.70	0	0.00	73.90	6	4,777	0.13%
2021/04/15	1	74.80	0.3	74.70	74.40	0.7	4,790	0.02%
2021/04/14	10	75.61	13	76.56	74.10	-3	4,808	-0.06%
2021/04/13	3.2	78.67	11.1	77.74	76.00	-8	4,802	-0.17%
2021/04/12	23.1	76.69	9	75.40	75.40	14.1	4,769	0.30%
2021/04/09	30.2	78.86	35	78.57	78.00	-4.9	4,752	-0.10%
2021/04/08	42	80.39	88	80.12	80.00	-46	4,656	-0.99%
2021/04/07	43.3	77.50	44.5	77.92	77.30	-1.2	4,438	-0.03%
2021/04/06	65	75.90	102.3	75.07	77.60	-37.3	4,318	-0.86%	大賣/
2021/04/01	5.2	71.92	8	71.45	71.20	-2.8	4,117	-0.07%
2021/03/31	1	72.30	0.2	71.50	71.10	0.8	4,134	0.02%
2021/03/30	0.2	72.30	1	72.00	72.40	-0.8	4,161	-0.02%
2021/03/29	7.2	71.34	5	71.58	71.40	2.2	4,201	0.05%
2021/03/26	0	0.00	4	70.35	70.40	-4	4,233	-0.09%
2021/03/25	3	70.77	1	70.30	70.30	2	4,248	0.05%
2021/03/24	2	71.39	3	71.40	70.90	-1	4,266	-0.02%
2021/03/23	26.2	71.26	17	72.52	71.00	9.2	4,278	0.22%
2021/03/22	15	72.75	28	71.72	72.00	-13	4,235	-0.31%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/18	0	0.00	4	69.53	69.10	-4	4,213	-0.09%
2021/03/17	4	69.35	0	0.00	68.90	4	4,339	0.09%
2021/03/16	5	70.20	11	70.91	70.00	-6	4,629	-0.13%
2021/03/15	1.1	70.03	1.2	70.26	70.00	-0.1	4,990	0.00%
2021/03/12	2	69.95	9	70.00	70.00	-7	5,031	-0.14%
2021/03/11	5.2	69.00	0	0.00	69.40	5.2	5,068	0.10%
2021/03/10	0	0.00	1.1	67.28	67.40	-1.1	5,110	-0.02%
2021/03/09	2	67.00	0	0.00	67.10	2	5,373	0.04%
2021/03/08	5	67.70	2	68.00	67.30	3	5,405	0.06%
2021/03/05	9	67.77	5	67.36	67.70	4	5,455	0.07%
2021/03/04	2	68.25	1	68.50	68.30	1	5,610	0.02%
2021/03/03	5	68.70	2	69.05	69.40	3	5,613	0.05%
2021/03/02	0	0.00	2	70.45	69.00	-2	5,627	-0.04%
2021/02/26	3	69.97	0	0.00	70.00	3	5,646	0.05%
2021/02/25	6	71.40	4	71.18	71.10	2	5,736	0.03%
2021/02/24	0	0.00	22	72.52	71.50	-22	5,746	-0.38%
2021/02/23	27	73.17	1	72.80	72.50	26	5,822	0.45%
2021/02/22	34	74.44	7	74.46	73.90	27	5,782	0.47%
2021/02/19	3	70.63	2	71.20	71.40	1	5,670	0.02%
2021/02/18	2	69.65	3	70.47	70.30	-1	5,686	-0.02%
2021/02/17	23	68.97	13.1	69.04	69.30	9.9	5,680	0.17%
2021/02/05	5.2	66.74	2	67.20	66.50	3.2	5,664	0.06%
2021/02/04	13	66.82	16	66.82	67.10	-3	5,659	-0.05%
2021/02/03	5.2	67.39	5	67.88	66.70	0.2	5,657	0.00%
2021/02/02	12	67.84	5	67.58	67.80	7	5,655	0.12%
2021/02/01	21	65.84	23	66.19	66.30	-2	5,639	-0.04%
2021/01/29	2.4	68.18	3	68.00	67.40	-0.6	5,620	-0.01%
2021/01/28	4	69.75	6	69.42	69.50	-2	5,595	-0.04%
2021/01/27	5	71.40	1	71.90	71.60	4	5,570	0.07%
2021/01/26	13	70.55	8	69.90	69.40	5	5,527	0.09%
2021/01/25	17	70.26	17	70.67	70.50	0	5,501	0.00%
2021/01/22	23	71.39	26	71.61	72.00	-3	5,470	-0.06%
2021/01/21	13	71.83	8	72.39	71.30	5	5,449	0.09%
2021/01/20	29	74.63	13	74.41	72.70	16	5,396	0.30%
2021/01/19	24	78.31	22.1	77.33	76.70	1.9	5,306	0.04%
2021/01/18	29.1	78.40	20	78.64	79.20	9.1	5,183	0.17%
2021/01/15	97.1	79.65	61	79.43	77.70	36.1	5,047	0.71%
2021/01/14	133.2	79.27	138.5	79.92	79.10	-5.4	4,829	-0.11%	大買/大賣/
2021/01/13	28	75.08	51.1	75.85	77.60	-23.1	4,145	-0.56%
2021/01/12	19.1	71.71	12	71.33	70.60	7.1	3,834	0.18%
2021/01/11	3.1	71.45	12	72.38	72.10	-8.9	3,737	-0.24%
2021/01/08	7	69.16	5	69.08	69.90	2	3,682	0.05%
2021/01/07	0.1	69.70	1	69.80	69.50	-1	3,726	-0.03%
2021/01/06	10.3	69.94	12	70.26	69.10	-1.7	3,722	-0.05%
2021/01/05	5.1	71.77	1	70.90	71.10	4.1	3,724	0.11%
2021/01/04	13.1	72.44	9	72.44	72.60	4.1	3,705	0.11%
2020/12/31	1.1	71.15	0	0.00	71.10	1.1	3,665	0.03%
2020/12/30	4.1	72.36	5	72.20	71.80	-0.9	3,652	-0.02%
2020/12/29	17.1	73.46	22	73.85	72.70	-4.9	3,628	-0.14%
2020/12/28	24.3	73.65	11.1	72.45	72.80	13.2	3,554	0.37%
2020/12/25	2.1	72.11	7.1	72.37	72.30	-5	3,491	-0.14%
2020/12/24	4	71.60	5	71.50	71.50	-1	3,502	-0.03%
2020/12/23	2	71.20	4	71.85	71.70	-2	3,515	-0.06%
2020/12/22	10	70.70	5	71.66	69.00	5	3,498	0.14%
2020/12/21	5.1	69.22	2	69.05	70.00	3.1	3,500	0.09%
2020/12/18	3	70.60	4	70.80	70.90	-1	3,502	-0.03%
2020/12/17	11.1	70.15	6	70.17	70.10	5.1	3,506	0.15%
2020/12/16	1	71.50	0	0.00	71.30	1	3,494	0.03%
2020/12/15	8	72.22	5	70.92	70.80	3	3,520	0.09%
2020/12/14	39.1	74.68	54	73.69	73.70	-14.9	3,552	-0.42%
2020/12/11	24	74.24	10	74.25	72.50	14	3,578	0.39%
2020/12/10	38.1	75.45	56.1	75.51	75.00	-18	3,479	-0.52%
2020/12/09	73	73.27	47	73.61	74.70	26	3,188	0.82%
2020/12/08	15	68.39	12	69.18	69.00	3	2,814	0.11%
2020/12/07	32.1	67.91	32	68.31	68.00	0.1	2,787	0.00%
2020/12/04	31.1	68.20	66	67.87	67.60	-35	2,766	-1.26%
2020/12/03	97	69.96	52	69.29	68.00	45	2,749	1.64%
2020/12/02	0	0.00	3	67.50	67.20	-3	2,673	-0.11%
2020/12/01	13	67.52	10	67.25	67.00	3	2,705	0.11%
2020/11/30	35	68.86	20	69.05	67.10	15	2,687	0.56%
2020/11/27	1	65.30	0	0.00	65.60	1	2,558	0.04%
2020/11/26	5	65.24	2	65.40	65.60	3	2,578	0.12%
2020/11/25	0	0.00	1	65.50	64.50	-1	2,596	-0.04%
2020/11/24	17	66.71	9	66.69	65.70	8	2,682	0.30%
2020/11/23	6	64.35	1	64.40	64.70	5	2,693	0.19%
2020/11/20	18	64.18	1	65.30	64.40	17	2,731	0.62%
2020/11/19	4	61.80	0	0.00	61.40	4	2,707	0.15%
2020/11/18	2	62.00	0	0.00	61.80	2	2,782	0.07%
2020/11/17	0	0.00	2	61.40	62.00	-2	3,084	-0.06%
2020/11/16	5	61.66	1	61.60	61.90	4	3,287	0.12%
2020/11/13	3	60.50	0	0.00	60.40	3	3,650	0.08%
2020/11/12	0	0.00	5	60.50	60.70	-5	3,945	-0.13%
2020/11/11	0	0.00	1	60.80	61.00	-1	4,060	-0.02%
2020/11/10	2	61.30	0	0.00	60.10	2	4,085	0.05%
2020/11/05	1	61.80	0	0.00	60.90	1	4,243	0.02%
2020/11/03	2	60.30	0	0.00	60.90	2	4,355	0.05%
2020/10/30	0.1	60.40	0	0.00	59.70	0.1	4,468	0.00%
2020/10/29	0	0.00	1	60.40	61.20	-1	4,725	-0.02%
2020/10/27	0	0.00	1	62.10	62.30	-1	4,860	-0.02%
2020/10/22	1	64.50	1	64.30	64.00	0	5,080	0.00%
2020/10/19	1	64.70	2	65.10	65.10	-1	5,366	-0.02%
2020/10/16	3	65.57	3	65.10	64.70	0	5,624	0.00%
2020/10/15	12	65.37	1	66.00	66.30	11	5,756	0.19%
2020/10/14	0	0.00	1	64.80	64.50	-1	5,715	-0.02%
2020/10/13	12	63.62	11	64.06	64.00	1	5,762	0.02%
2020/10/12	0	0.00	5	66.60	64.90	-5	5,786	-0.09%
2020/10/08	3	67.00	0	0.00	66.70	3	5,820	0.05%
2020/10/07	0	0.00	4	67.48	67.40	-4	5,892	-0.07%
2020/10/06	2	67.35	0	0.00	66.50	2	6,016	0.03%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	2	65.85	3	66.30	66.80	-1	6,221	-0.02%
2020/09/28	9	65.00	8	64.38	64.70	1	6,299	0.02%
2020/09/25	5	66.80	30	64.78	65.00	-25	6,398	-0.39%
2020/09/24	4	68.20	4	68.10	67.60	0	6,612	0.00%
2020/09/23	1	70.50	8	69.36	69.60	-7	6,584	-0.11%
2020/09/22	4	70.70	1	69.10	70.30	3	6,623	0.05%
2020/09/21	5	71.08	5	71.08	69.70	0	6,606	0.00%
2020/09/18	18	72.10	18	71.59	71.60	0	6,614	0.00%
2020/09/17	22	71.50	24	72.26	72.70	-2	6,610	-0.03%
2020/09/16	5	71.64	6	71.42	70.90	-1	6,574	-0.02%
2020/09/15	2	70.45	5	70.70	70.20	-3	6,578	-0.05%
2020/09/14	7	69.83	4	70.05	69.70	3	6,779	0.04%
2020/09/11	0	0.00	1	69.20	69.20	-1	6,820	-0.01%
2020/09/10	7	68.63	0	0.00	68.60	7	6,866	0.10%
2020/09/09	0	0.00	5	69.20	69.50	-5	6,968	-0.07%
2020/09/08	7	69.01	1	68.80	68.90	6	7,054	0.09%
2020/09/07	25	71.73	29	71.44	69.20	-4	7,134	-0.06%
2020/09/04	1	67.90	0	0.00	70.30	1	7,125	0.01%
2020/09/03	2	70.30	4	69.80	69.40	-2	7,190	-0.03%
2020/09/01	0	0.00	1	69.10	68.90	-1	7,333	-0.01%
2020/08/31	2	69.80	5	70.42	69.20	-3	7,431	-0.04%
2020/08/28	15	71.81	16	71.88	70.00	-1	7,943	-0.01%
2020/08/27	43	72.03	38	71.84	71.80	5	7,937	0.06%
2020/08/26	10	70.96	17	71.28	71.30	-7	7,961	-0.09%
2020/08/25	6	69.22	21	69.31	69.50	-15	8,035	-0.19%
2020/08/24	7	68.67	7	68.76	69.20	0	8,157	0.00%
2020/08/21	56	67.84	69	68.46	69.70	-13	8,266	-0.16%
2020/08/20	119	70.77	23	72.76	68.80	96	8,231	1.17%	大買/
2020/08/19	29	73.19	93	74.56	76.40	-64	8,499	-0.75%
2020/08/18	60	73.06	158	73.59	72.60	-98	8,464	-1.16%	大賣/
2020/08/17	5	70.88	7	70.13	71.50	-2	8,361	-0.02%
2020/08/13	9	68.17	0	0.00	67.70	9	8,946	0.10%
2020/08/12	10	68.20	1	67.80	68.10	9	9,075	0.10%
2020/08/11	26	69.90	5	69.30	68.60	21	9,274	0.23%
2020/08/10	20	71.17	20	72.11	69.80	0	9,375	0.00%
2020/08/07	11	70.70	1	70.70	70.60	10	9,557	0.10%
2020/08/06	37	71.19	5	71.18	70.50	32	9,961	0.32%
2020/08/05	36	71.29	3	70.87	70.90	33	10,009	0.33%
2020/08/04	66	74.40	169	72.82	72.50	-103	10,068	-1.02%	大賣/鉅額交易
2020/08/03	0	0.00	20.1	72.93	73.90	-20.1	9,941	-0.20%
2020/07/31	1	71.90	11	72.45	71.60	-10	9,897	-0.10%
2020/07/30	8	70.74	6	71.55	71.80	2	9,892	0.02%
2020/07/29	9	68.76	0	0.00	69.70	9	9,875	0.09%
2020/07/28	15	71.13	10	71.77	68.90	5	9,883	0.05%
2020/07/27	7	69.80	1	71.30	70.30	6	9,853	0.06%
2020/07/24	9	70.60	0	0.00	69.40	9	9,833	0.09%
2020/07/23	42	72.82	38	73.47	72.10	4	9,794	0.04%
2020/07/22	46	72.62	43	72.76	72.20	3	9,635	0.03%
2020/07/21	18	71.87	26	70.89	71.90	-8	9,399	-0.09%
2020/07/20	7	67.34	7	65.66	67.90	0	9,275	0.00%
2020/07/17	11	67.69	4	67.88	67.60	7	9,294	0.08%
2020/07/16	7	70.00	7	70.50	70.30	0	9,320	0.00%
2020/07/15	4	69.85	4	69.08	68.80	0	9,311	0.00%
2020/07/14	2	70.85	4	71.25	70.20	-2	9,360	-0.02%
2020/07/13	23	71.40	14	71.31	71.10	9	9,417	0.10%
2020/07/10	12	69.42	3	68.97	68.50	9	9,488	0.09%
2020/07/09	12	73.03	4	72.35	72.20	8	9,451	0.08%
2020/07/08	6	70.83	5	71.44	71.40	1	9,409	0.01%
2020/07/07	14	70.53	10	70.47	69.40	4	9,378	0.04%
2020/07/06	42	74.10	14	73.92	74.00	28	9,319	0.30%
2020/07/03	52	71.61	26	73.10	73.50	26	9,301	0.28%
2020/07/02	67	69.29	1	68.90	69.30	66	9,087	0.73%
2020/07/01	1	68.60	2	68.85	68.40	-1	9,123	-0.01%
2020/06/30	2	67.30	7	66.84	67.30	-5	9,107	-0.05%
2020/06/29	13	66.56	8	66.04	66.40	5	9,170	0.05%
2020/06/24	23	68.11	10	68.60	67.80	13	9,205	0.14%
2020/06/23	7	68.21	6	67.85	68.10	1	9,247	0.01%
2020/06/22	8	67.91	3	67.67	67.20	5	9,265	0.05%
2020/06/19	22	71.59	26	71.76	69.50	-4	9,296	-0.04%
2020/06/18	9	67.83	4	67.70	68.30	5	9,153	0.05%
2020/06/17	7	67.24	7	67.54	67.40	0	9,210	0.00%
2020/06/16	16	68.03	17	68.17	68.60	-1	9,343	-0.01%
2020/06/15	26	67.55	30	66.75	65.70	-4	9,550	-0.04%
2020/06/12	22	68.35	19	68.61	68.70	3	9,814	0.03%
2020/06/11	44	71.45	36	72.39	70.00	8	10,020	0.08%
2020/06/10	63	71.99	59	71.66	71.60	4	10,045	0.04%
2020/06/09	50	74.08	48	73.81	73.60	2	10,142	0.02%
2020/06/08	25	76.00	20	76.49	75.30	5	10,336	0.05%
2020/06/05	29	75.34	40	75.40	75.90	-11	10,545	-0.10%
2020/06/04	68	75.51	51	76.04	74.90	17	10,688	0.16%
2020/06/03	4	71.50	10	71.41	71.80	-6	10,240	-0.06%
2020/06/02	15	70.62	15	71.24	70.80	0	10,227	0.00%
2020/06/01	21	70.82	16	71.44	70.30	5	10,262	0.05%
2020/05/29	7	68.81	5	68.48	69.50	2	10,258	0.02%
2020/05/28	14	69.60	20	69.98	68.30	-6	10,302	-0.06%
2020/05/27	36	70.50	40	70.42	70.90	-4	10,399	-0.04%
2020/05/26	112	72.15	87	71.18	68.60	25	10,187	0.25%	大買/
2020/05/25	39	69.06	56	69.59	71.00	-17	9,764	-0.17%
2020/05/22	65	64.48	76	64.20	64.60	-11	9,468	-0.12%
2020/05/21	142	63.40	135	63.66	64.00	7	9,354	0.08%	大買/大賣/
2020/05/20	43	60.56	49	60.75	61.40	-6	9,196	-0.07%
2020/05/19	25	57.85	32.1	58.52	57.50	-7.1	8,876	-0.08%
2020/05/18	15	58.59	38	58.57	57.00	-23	8,817	-0.26%
2020/05/15	41	56.59	41	57.22	59.00	0	8,657	0.00%
2020/05/14	33	56.58	23	56.54	56.20	10	8,646	0.12%
2020/05/13	54	56.41	95.5	56.64	57.90	-41.5	8,419	-0.49%
2020/05/12	26	52.87	13	52.95	52.70	13	8,003	0.16%
2020/05/11	27	54.06	46	53.75	53.70	-19	7,951	-0.24%
2020/05/08	31	52.66	69	52.52	52.20	-38	7,818	-0.49%
2020/05/07	2	52.00	9	52.07	52.10	-7	7,687	-0.09%
2020/05/06	18	51.69	3	51.77	50.50	15	7,635	0.20%
2020/05/05	32	51.78	29	52.11	51.60	3	7,574	0.04%
2020/05/04	7	51.14	11	50.92	50.70	-4	7,541	-0.05%
2020/04/30	10	51.68	6	51.68	51.80	4	7,521	0.05%
2020/04/29	2	50.55	6	50.75	50.30	-4	7,461	-0.05%
2020/04/28	41	51.07	6	51.00	50.50	35	7,456	0.47%
2020/04/27	9	50.31	5	49.99	50.20	4	7,466	0.05%
2020/04/24	1	49.30	15	48.99	49.00	-14	7,437	-0.19%
2020/04/23	1	49.45	39	49.37	49.45	-38	7,422	-0.51%
2020/04/22	4	48.93	5	48.99	49.35	-1	7,408	-0.01%
2020/04/21	47	50.19	34	50.23	49.05	13	7,432	0.17%
2020/04/20	2	51.05	3	51.27	51.00	-1	7,380	-0.01%
2020/04/17	11	52.17	48	53.12	51.50	-37	7,357	-0.50%
2020/04/16	25	53.02	36	53.11	52.80	-11	7,254	-0.15%
2020/04/15	79	53.29	42	52.80	52.90	37	7,124	0.52%
2020/04/14	15	50.87	11	50.99	50.90	4	6,927	0.06%
2020/04/13	2	50.70	1	52.00	50.20	1	6,903	0.01%
2020/04/10	2.5	50.90	1	51.30	50.80	1.5	6,877	0.02%
2020/04/09	8	51.49	3	51.00	51.00	5	6,942	0.07%
2020/04/08	17	52.34	34	52.04	52.20	-17	6,922	-0.25%
2020/04/07	10	50.02	12	49.87	49.75	-2	6,806	-0.03%
2020/04/06	2	49.23	2	49.80	49.60	0	6,750	0.00%
2020/04/01	2	48.73	3	49.02	49.10	-1	6,723	-0.01%
2020/03/31	1	48.80	4	49.00	48.80	-3	6,707	-0.04%
2020/03/30	4	48.06	20	48.36	49.20	-16	6,750	-0.24%
2020/03/27	27	48.13	0	0.00	47.10	27	6,684	0.40%
2020/03/26	21	47.71	52	47.80	48.15	-31	6,617	-0.47%
2020/03/25	69	47.53	68	48.24	47.70	1	6,560	0.02%
2020/03/24	29	45.65	28	45.89	45.80	1	6,468	0.02%
2020/03/23	19	44.89	11	44.65	43.35	8	6,597	0.12%
2020/03/20	83	48.42	83	49.16	47.65	0	6,546	0.00%
2020/03/19	35	47.59	42	49.36	45.85	-7	6,402	-0.11%
2020/03/18	63	52.61	19	53.05	50.90	44	6,097	0.72%
2020/03/17	47	51.43	53	51.75	52.00	-6	5,771	-0.10%
2020/03/16	19	51.96	14	52.18	49.50	5	5,472	0.09%
2020/03/13	12	47.74	11	49.01	51.90	1	5,321	0.02%
2020/03/12	21	52.32	39	52.02	51.00	-18	5,108	-0.35%
2020/03/11	30	54.58	5	54.98	54.20	25	4,842	0.52%
2020/03/10	20	52.88	41	52.51	55.60	-21	4,604	-0.46%
2020/03/09	3	51.20	12	50.55	50.60	-9	4,417	-0.20%
2020/03/06	13	55.06	16	54.83	53.50	-3	4,321	-0.07%
2020/03/05	47	56.03	8	56.05	55.60	39	4,246	0.92%
2020/03/04	22	54.72	97	53.81	55.90	-75	4,081	-1.84%
2020/03/03	43	55.01	13	54.97	54.10	30	3,938	0.76%
2020/03/02	75	54.11	31	53.95	54.80	44	3,701	1.19%
2020/02/27	9	51.72	2	51.90	49.85	7	3,438	0.20%
2020/02/26	8	52.73	12	53.37	52.30	-4	3,371	-0.12%
2020/02/25	5	52.88	4	52.88	53.00	1	3,290	0.03%
2020/02/24	1	53.40	11	52.49	53.20	-10	3,258	-0.31%
2020/02/21	7	53.33	14	53.20	52.90	-7	3,194	-0.22%
2020/02/20	7	51.84	4	52.18	51.90	3	3,013	0.10%
2020/02/19	4	51.90	16	51.94	52.10	-12	2,962	-0.40%
2020/02/18	13	51.18	4	51.80	51.00	9	2,879	0.31%
2020/02/17	17	52.17	29	51.83	52.20	-12	2,804	-0.43%
2020/02/14	11	48.73	15	48.95	48.70	-4	2,629	-0.15%
2020/02/13	11	47.82	0	0.00	47.95	11	2,615	0.42%
2020/02/12	0	0.00	7	47.56	48.20	-7	2,682	-0.26%
2020/02/10	1	45.50	2	45.95	45.95	-1	2,741	-0.04%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/06	10	46.15	10	46.40	46.25	0	2,846	0.00%
2020/02/05	4	45.84	0	0.00	45.30	4	2,874	0.14%
2020/02/04	9	45.20	3	44.93	45.25	6	2,921	0.21%
2020/02/03	6	43.48	14	43.00	44.00	-8	3,018	-0.27%
2020/01/31	7	46.64	10	47.12	46.90	-3	3,056	-0.10%
2020/01/30	9	47.38	6	46.94	46.75	3	3,309	0.09%
2020/01/20	9	52.03	2	52.00	51.90	7	3,464	0.20%
2020/01/17	11	52.64	0	0.00	52.30	11	3,659	0.30%
2020/01/16	2	52.90	3	53.10	52.70	-1	3,956	-0.03%
2020/01/15	32	53.14	33	53.29	53.00	-1	4,213	-0.02%
2020/01/14	4	52.23	7	52.26	52.40	-3	4,296	-0.07%
2020/01/13	3	52.27	7	51.76	52.60	-4	4,485	-0.09%
2020/01/10	8	50.30	8	50.09	49.90	0	4,564	0.00%
2020/01/09	1	50.90	0	0.00	50.50	1	4,607	0.02%
2020/01/08	5	50.50	4	50.90	49.90	1	4,661	0.02%
2020/01/07	22	50.90	11	51.81	50.40	11	4,843	0.23%
2020/01/06	3	51.67	2	51.70	51.50	1	4,957	0.02%
2020/01/03	24	54.10	58	53.47	53.10	-34	4,942	-0.69%
2020/01/02	1	54.40	9	54.39	54.50	-8	4,868	-0.16%
2019/12/31	24	53.13	7	53.26	52.80	17	4,832	0.35%
2019/12/30	1	53.80	4	54.25	53.70	-3	4,820	-0.06%
2019/12/27	16	54.23	12	54.65	54.20	4	4,815	0.08%
2019/12/26	11	53.75	19	53.83	53.70	-8	4,774	-0.17%
2019/12/25	12	54.03	17	54.26	53.90	-5	4,763	-0.10%
2019/12/23	2	53.30	2	53.45	52.70	0	4,692	0.00%
2019/12/20	10	53.44	12	53.69	53.00	-2	4,704	-0.04%
2019/12/19	5	53.70	1	53.60	53.10	4	4,745	0.08%
2019/12/18	52	54.26	45	54.71	54.50	7	4,752	0.15%
2019/12/17	33	51.98	30	52.65	53.40	3	4,549	0.07%
2019/12/16	25	52.40	19	51.85	52.30	6	4,595	0.13%
2019/12/13	21	50.72	8	51.20	50.50	13	4,598	0.28%
2019/12/12	13	52.17	3	52.67	51.40	10	4,644	0.22%
2019/12/11	8	51.90	1	51.98	51.60	7	4,608	0.15%
2019/12/10	4	51.73	15	52.05	52.50	-11	4,604	-0.24%
2019/12/09	13	51.50	4	51.08	51.10	9	4,585	0.20%
2019/12/06	9	51.13	1	51.40	51.40	8	4,629	0.17%
2019/12/05	2	51.05	8	51.55	51.10	-6	4,642	-0.13%
2019/12/04	7	50.74	3	50.60	50.80	4	4,852	0.08%
2019/12/03	0	0.00	2	48.73	48.75	-2	4,839	-0.04%
2019/12/02	0	0.00	4	48.10	48.00	-4	4,889	-0.08%
2019/11/29	1	49.30	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	1	50.30	49.70	-1	5,002	-0.02%
2019/11/27	7	50.93	7.2	50.49	50.30	-0.2	5,215	0.00%
2019/11/26	2	50.05	1	50.40	50.60	1	5,416	0.02%
2019/11/25	3	49.55	0	0.00	49.35	3	5,805	0.05%
2019/11/22	2	49.40	0	0.00	49.40	2	5,818	0.03%
2019/11/21	5	48.87	5	48.54	49.45	0	5,866	0.00%
2019/11/20	17	49.23	2	49.18	49.05	15	5,902	0.25%
2019/11/19	6	50.12	1	49.85	50.00	5	6,000	0.08%
2019/11/18	1	51.10	4	51.00	50.60	-3	6,176	-0.05%
2019/11/15	3	50.80	3	50.73	50.70	0	6,217	0.00%
2019/11/13	3	50.17	0	0.00	50.30	3	6,429	0.05%
2019/11/11	9	50.18	2	51.25	49.60	7	6,432	0.11%
2019/11/08	2	52.90	6	52.85	52.80	-4	6,377	-0.06%
2019/11/07	10	53.38	4	53.65	53.20	6	6,387	0.09%
2019/11/06	7	55.31	0	0.00	55.50	7	6,354	0.11%
2019/11/05	14	56.31	1	56.40	56.30	13	6,352	0.20%
2019/11/04	4	55.53	7	55.57	55.50	-3	6,333	-0.05%
2019/11/01	8	56.04	13	55.82	56.10	-5	6,351	-0.08%
2019/10/31	10	55.04	6	55.47	55.00	4	6,331	0.06%
2019/10/30	7	57.06	10	57.12	56.80	-3	6,268	-0.05%
2019/10/29	18	58.86	7	57.87	57.50	11	6,275	0.18%
2019/10/28	9	59.96	12	59.85	60.10	-3	6,167	-0.05%
2019/10/25	21	58.24	14	58.44	58.20	7	6,169	0.11%
2019/10/24	21	57.07	92	57.10	58.50	-71	6,089	-1.17%
2019/10/23	7	54.67	13	54.62	55.00	-6	6,007	-0.10%
2019/10/22	9	53.47	17	53.16	53.60	-8	6,029	-0.13%
2019/10/21	14	53.12	10	53.02	53.60	4	5,906	0.07%
2019/10/18	8	52.14	3	51.80	51.60	5	5,681	0.09%
2019/10/17	13	51.03	17	50.86	51.10	-4	5,579	-0.07%
2019/10/16	59	49.99	2	50.55	50.00	57	5,555	1.03%
2019/10/15	23	51.47	19	51.61	51.10	4	5,499	0.07%
2019/10/14	4	50.45	4	50.48	50.40	0	5,317	0.00%
2019/10/09	1	48.55	0	0.00	48.15	1	5,184	0.02%
2019/10/08	2	49.13	1	49.15	48.90	1	5,185	0.02%
2019/10/07	0	0.00	2	49.85	49.55	-2	5,192	-0.04%
2019/10/04	0	0.00	2	49.40	49.35	-2	5,183	-0.04%
2019/10/03	2	49.65	0	0.00	49.60	2	5,185	0.04%
2019/10/02	11	49.44	11	49.24	49.50	0	5,179	0.00%
2019/10/01	0	0.00	3	49.45	49.25	-3	5,189	-0.06%
2019/09/27	1	48.35	4	48.25	48.40	-3	5,174	-0.06%
2019/09/26	4	48.68	0	0.00	48.75	4	5,155	0.08%
2019/09/24	3	51.83	7	51.21	50.80	-4	5,122	-0.08%
2019/09/23	3	51.00	0	0.00	50.80	3	5,061	0.06%
2019/09/20	2	50.40	0	0.00	50.40	2	5,049	0.04%
2019/09/19	5	51.18	5	51.28	50.70	0	5,067	0.00%
2019/09/18	11	50.31	1	50.70	50.30	10	5,017	0.20%
2019/09/17	1	49.95	4	49.90	50.20	-3	5,007	-0.06%
2019/09/12	0	0.00	1	49.35	48.90	-1	5,001	-0.02%
2019/09/11	1	48.85	2	48.88	48.85	-1	5,056	-0.02%
2019/09/10	10	49.75	15	49.76	49.30	-5	5,215	-0.10%
2019/09/09	5	50.22	3	50.20	50.10	2	5,230	0.04%
2019/09/06	14	52.22	9	52.69	51.00	5	5,201	0.10%
2019/09/05	3	50.73	9	50.44	50.80	-6	4,915	-0.12%
2019/09/04	3	50.73	8	50.64	50.70	-5	4,896	-0.10%
2019/09/03	5	50.54	6	50.25	49.80	-1	4,872	-0.02%
2019/09/02	11	49.86	6	50.27	50.70	5	4,830	0.10%
2019/08/30	11	50.95	16	50.77	49.05	-5	4,748	-0.11%
2019/08/29	23	50.57	6	50.00	49.75	17	4,536	0.37%
2019/08/28	41	50.17	50	50.36	51.20	-9	4,330	-0.21%
2019/08/27	0	0.00	6	46.83	46.60	-6	3,927	-0.15%
2019/08/26	2	46.40	3	46.27	46.10	-1	3,926	-0.03%
2019/08/23	14	48.74	5	48.69	48.55	9	3,888	0.23%
2019/08/22	9	48.72	6	48.53	48.70	3	3,837	0.08%
2019/08/21	23	47.76	34	47.71	48.20	-11	3,744	-0.29%
2019/08/20	1	46.30	10	45.81	45.85	-9	3,565	-0.25%
2019/08/19	8	47.08	2	47.13	46.50	6	3,525	0.17%
2019/08/16	39	45.96	33	45.85	46.00	6	3,415	0.18%
2019/08/15	5	43.15	0	0.00	43.10	5	3,320	0.15%
2019/08/14	0	0.00	5	44.65	44.10	-5	3,318	-0.15%
2019/08/13	14	44.79	16	44.59	44.35	-2	3,326	-0.06%
2019/08/12	24	43.47	35	43.40	44.35	-11	3,316	-0.33%
2019/08/08	13	44.55	24	44.65	44.65	-11	3,293	-0.33%
2019/08/07	4	44.48	6	44.78	44.05	-2	3,298	-0.06%
2019/08/06	9	44.43	13	43.66	45.60	-4	3,292	-0.12%
2019/08/05	17	46.46	14	46.69	45.55	3	3,274	0.09%
2019/08/02	4	48.23	1	47.85	47.85	3	3,264	0.09%
2019/08/01	15	48.97	2	49.30	48.85	13	3,269	0.40%
2019/07/31	9	49.30	29	49.61	49.90	-20	3,241	-0.62%
2019/07/30	23	49.53	21	49.18	48.80	2	3,154	0.06%
2019/07/29	10	51.14	23	51.61	51.00	-13	3,016	-0.43%
2019/07/26	20	48.22	19	48.47	49.50	1	2,828	0.04%
2019/07/25	82	47.52	63	48.18	47.75	19	2,728	0.70%
2019/07/24	34	46.28	113	47.15	47.30	-79	2,551	-3.10%	大賣/
2019/07/23	11	42.55	5	42.77	43.00	6	2,356	0.25%
2019/07/22	2	42.03	4	42.03	42.00	-2	2,373	-0.08%
2019/07/19	2	42.10	0	0.00	41.90	2	2,411	0.08%
2019/07/18	19	42.53	26	42.02	41.80	-7	2,443	-0.29%
2019/07/17	23	43.78	13	43.45	43.45	10	2,457	0.41%
2019/07/16	15	44.60	1	44.70	44.30	14	2,589	0.54%
2019/07/15	23	44.25	3	44.30	44.25	20	2,627	0.76%
2019/07/12	2	44.25	0	0.00	43.90	2	2,731	0.07%
2019/07/11	12	44.30	12	44.09	44.10	0	2,750	0.00%
2019/07/09	13	43.40	10	43.00	43.00	3	2,745	0.11%
2019/07/08	3	44.45	0	0.00	44.10	3	2,762	0.11%
2019/07/05	7	44.64	0	0.00	44.65	7	2,788	0.25%
2019/07/04	0	0.00	2	45.85	45.40	-2	2,794	-0.07%
2019/07/03	1	45.45	1	45.35	45.25	0	2,866	0.00%
2019/07/02	4	46.70	0	0.00	46.45	4	2,947	0.14%
2019/07/01	4	47.11	2	47.18	46.45	2	3,016	0.07%
2019/06/28	0	0.00	1	47.15	46.30	-1	3,046	-0.03%
2019/06/27	21	47.25	20	46.78	46.65	1	3,122	0.03%
2019/06/26	10	47.15	11	46.68	46.65	-1	3,135	-0.03%
2019/06/25	10	46.55	14	46.71	47.40	-4	3,187	-0.13%
2019/06/24	13	46.16	12	46.05	46.35	1	3,143	0.03%
2019/06/21	0	0.00	3	46.07	45.15	-3	3,120	-0.10%
2019/06/20	2	45.10	3	45.38	45.10	-1	3,114	-0.03%
2019/06/19	7	45.20	17	44.67	44.85	-10	3,132	-0.32%
2019/06/18	27	45.81	11	44.58	43.90	16	3,140	0.51%
2019/06/17	0	0.00	4	44.83	45.40	-4	3,036	-0.13%
2019/06/14	0	0.00	1	41.40	41.30	-1	3,015	-0.03%
2019/06/12	1	42.30	1	42.60	41.45	0	3,131	0.00%
2019/06/11	1	41.80	2	40.60	42.05	-1	3,266	-0.03%
2019/06/10	2	40.03	0	0.00	40.10	2	3,327	0.06%
2019/06/06	4	39.20	4	39.48	39.15	0	3,519	0.00%
2019/06/05	1	40.15	4	40.26	40.00	-3	3,554	-0.08%
2019/06/04	2	40.13	0	0.00	39.95	2	3,617	0.06%
2019/06/03	0	0.00	1	40.50	40.15	-1	3,731	-0.03%
2019/05/31	4	41.65	1	41.50	41.25	3	3,847	0.08%
2019/05/28	32	39.71	32	39.56	40.10	0	4,133	0.00%
2019/05/27	1	41.15	2	40.68	39.95	-1	4,328	-0.02%
2019/05/24	0	0.00	1	41.30	40.50	-1	4,444	-0.02%
2019/05/23	20	40.61	23	40.65	41.00	-3	4,561	-0.07%
2019/05/22	34	42.04	31	42.46	41.55	3	4,688	0.06%
2019/05/21	14	40.31	14	40.33	41.75	0	4,803	0.00%
2019/05/20	7	41.11	7	41.19	40.45	0	4,888	0.00%
2019/05/17	5	43.29	5	43.67	42.70	0	5,107	0.00%
2019/05/16	17	43.98	18	43.95	42.85	-1	5,190	-0.02%
2019/05/15	7	44.90	6	43.51	44.90	1	5,358	0.02%
2019/05/14	1	41.05	1	41.00	42.60	0	5,661	0.00%
2019/05/13	24	42.89	15	41.80	41.75	9	6,030	0.15%
2019/05/10	9	44.19	8	44.59	43.95	1	6,201	0.02%
2019/05/09	7	43.81	42	43.72	43.35	-35	6,303	-0.56%
2019/05/08	9	45.82	17	46.07	45.70	-8	6,338	-0.13%
2019/05/07	6	46.32	7	46.42	46.25	-1	6,618	-0.02%
2019/05/06	8	46.06	8	46.24	45.95	0	6,893	0.00%
2019/05/03	15	47.85	13	48.12	48.05	2	6,914	0.03%
2019/04/30	33	46.78	40	46.67	47.40	-7	6,933	-0.10%
2019/04/29	37	49.87	161	48.21	46.80	-124	6,935	-1.79%	大賣/鉅額交易
2019/04/26	50	53.09	23	52.44	52.00	27	6,877	0.39%
2019/04/25	14	53.46	7	53.79	54.00	7	6,860	0.10%
2019/04/24	26	54.42	8	54.39	53.80	18	6,866	0.26%
2019/04/23	14	53.63	18	53.67	53.60	-4	6,866	-0.06%
2019/04/22	27	55.53	16	55.63	54.40	11	6,906	0.16%
2019/04/19	0	0.00	1	53.50	54.10	-1	6,807	-0.01%
2019/04/18	15	53.76	43	53.97	52.90	-28	6,819	-0.41%
2019/04/17	35	52.56	17	52.76	52.80	18	6,807	0.26%
2019/04/16	8	51.81	1	52.00	52.50	7	6,840	0.10%
2019/04/15	3	51.57	5	51.44	51.20	-2	6,913	-0.03%
2019/04/12	10	51.10	0	0.00	51.10	10	7,052	0.14%
2019/04/11	3	52.43	0	0.00	51.80	3	7,144	0.04%
2019/04/10	1	53.30	50	53.31	53.20	-49	7,155	-0.68%
2019/04/09	17	55.34	35	56.06	53.90	-18	7,198	-0.25%
2019/04/08	4	55.75	17	55.53	55.30	-13	7,265	-0.18%
2019/04/03	6	53.67	7	53.80	53.90	-1	7,248	-0.01%
2019/04/02	6	52.47	5	52.78	53.00	1	7,245	0.01%
2019/04/01	36	51.79	18	52.44	52.20	18	7,341	0.25%
2019/03/29	9	50.83	1	51.00	51.00	8	7,319	0.11%
2019/03/28	30	51.48	4	51.68	51.20	26	7,491	0.35%
2019/03/27	19	51.48	9	51.39	51.40	10	7,705	0.13%
2019/03/26	28	51.71	14	52.04	51.30	14	7,947	0.18%
2019/03/25	14	51.09	15	50.80	51.50	-1	8,182	-0.01%
2019/03/22	3	52.87	3	52.67	52.10	0	8,276	0.00%
2019/03/21	18	51.85	33	51.91	51.80	-15	8,408	-0.18%
2019/03/20	29	52.99	25	52.82	52.60	4	8,690	0.05%
2019/03/19	31	54.46	2	54.95	53.10	29	9,013	0.32%
2019/03/18	33	54.18	42	54.02	54.30	-9	9,060	-0.10%
2019/03/15	52	54.08	48	54.32	54.50	4	9,239	0.04%
2019/03/14	56	55.72	16	54.98	53.90	40	9,339	0.43%
2019/03/13	77	57.78	28	57.28	57.40	49	9,496	0.52%
2019/03/12	59	57.70	64	57.71	58.00	-5	9,746	-0.05%
2019/03/11	4	56.30	4	56.05	55.60	0	9,921	0.00%
2019/03/08	4	55.45	8	55.34	56.00	-4	10,119	-0.04%
2019/03/07	22	56.00	25	56.11	55.60	-3	10,309	-0.03%
2019/03/06	27	56.47	26	56.68	56.60	1	10,479	0.01%
2019/03/05	6	55.83	3	55.83	55.50	3	10,982	0.03%
2019/03/04	31	57.18	27	56.80	56.50	4	11,326	0.04%
2019/02/27	42	57.25	38	56.02	57.60	4	11,445	0.03%
2019/02/26	36	57.93	38	57.54	55.70	-2	11,716	-0.02%
2019/02/25	23	56.17	29	56.41	57.60	-6	11,980	-0.05%
2019/02/22	52	57.78	47	57.53	56.50	5	12,027	0.04%
2019/02/21	38	56.95	48	57.18	57.90	-10	11,959	-0.08%
2019/02/20	42	59.82	43	59.02	57.90	-1	11,855	-0.01%
2019/02/19	17	58.57	27	58.39	58.90	-10	11,804	-0.08%
2019/02/18	80	60.00	67	58.98	58.30	13	11,751	0.11%
2019/02/15	2	58.25	4	57.98	59.30	-2	11,564	-0.02%
2019/02/14	76	58.36	87	58.60	59.00	-11	11,518	-0.10%
2019/02/13	112	58.17	104	58.28	58.40	8	11,407	0.07%	大買/大賣/
2019/02/12	122	53.87	131	54.40	56.00	-9	11,139	-0.08%	大買/大賣/
2019/02/11	11	50.23	44	50.58	51.40	-33	10,961	-0.30%
2019/01/30	27	47.30	39	47.65	46.75	-12	10,938	-0.11%
2019/01/29	35	46.23	35	45.97	46.10	0	10,865	0.00%
2019/01/28	40	46.53	46	45.95	46.60	-6	10,856	-0.06%
2019/01/25	58	44.58	64	44.43	44.15	-6	10,746	-0.06%
2019/01/24	6	42.67	4	42.91	42.55	2	10,850	0.02%
2019/01/23	2	41.85	1	41.40	42.20	1	10,938	0.01%
2019/01/22	5	42.12	30	41.89	41.50	-25	10,995	-0.23%
2019/01/21	13	41.52	16	41.71	42.00	-3	11,097	-0.03%
2019/01/18	13	40.35	13	40.55	41.30	0	11,108	0.00%
2019/01/17	4	40.94	11	40.79	40.20	-7	11,151	-0.06%
2019/01/16	23	41.27	26	41.47	41.00	-3	11,221	-0.03%
2019/01/15	11	40.75	14	40.49	40.90	-3	11,225	-0.03%
2019/01/14	10	40.70	7	40.13	40.05	3	11,304	0.03%
2019/01/11	7	42.24	18	42.45	41.55	-11	11,314	-0.10%
2019/01/10	8	42.60	16	42.84	42.30	-8	11,353	-0.07%
2019/01/09	24	42.43	31	42.68	42.30	-7	11,567	-0.06%
2019/01/08	20	41.66	21	41.89	42.10	-1	11,704	-0.01%
2019/01/07	30	42.04	9	42.77	41.60	21	11,681	0.18%
2019/01/04	59	39.79	58	39.28	40.90	1	11,672	0.01%
2019/01/03	27	42.52	20	42.88	40.65	7	11,580	0.06%
2019/01/02	30	44.45	34	44.09	43.90	-4	11,551	-0.03%
2018/12/28	26	44.17	24	43.95	43.90	2	11,589	0.02%
2018/12/27	40	44.42	46	44.39	43.80	-6	11,642	-0.05%
2018/12/26	22	44.47	17	44.16	42.60	5	11,558	0.04%
2018/12/25	52	43.84	51	43.89	44.10	1	11,555	0.01%
2018/12/24	71	43.96	77	44.23	45.30	-6	11,517	-0.05%
2018/12/22	19	44.51	33	44.48	44.85	-14	11,413	-0.12%
2018/12/21	130	45.16	136	45.11	45.60	-6	11,422	-0.05%	大買/大賣/
2018/12/20	94	45.05	92	44.81	44.25	2	11,273	0.02%
2018/12/19	134	48.32	101	48.21	47.40	33	11,019	0.30%	大買/大賣/
2018/12/18	152	50.18	158	49.88	49.40	-6	10,927	-0.05%	大買/大賣/
2018/12/17	122	50.51	115	50.61	50.30	7	10,856	0.06%	大買/大賣/
2018/12/14	170	50.59	155	50.02	50.00	15	10,796	0.14%	大買/大賣/
2018/12/13	135	52.40	115	52.15	52.00	20	10,675	0.19%	大買/大賣/
2018/12/12	158	50.88	200	50.94	52.50	-42	10,400	-0.40%	大買/大賣/
2018/12/11	41	48.30	37	48.25	47.80	4	10,099	0.04%
2018/12/10	121	48.11	121	48.10	47.30	0	10,196	0.00%	大買/大賣/
2018/12/07	84	47.94	83	48.08	48.05	1	10,027	0.01%
2018/12/06	176	48.80	159	48.67	46.30	17	9,928	0.17%	大買/大賣/
2018/12/05	144	50.26	150	50.17	51.10	-6	9,676	-0.06%	大買/大賣/
2018/12/04	95	49.95	100	50.56	49.50	-5	9,490	-0.05%
2018/12/03	100	50.25	88	50.10	49.15	12	9,277	0.13%
2018/11/30	101	48.23	76	48.14	48.75	25	9,100	0.27%	大買/
2018/11/29	108	50.18	93	50.20	49.00	15	8,908	0.17%	大買/
2018/11/28	157	49.61	144	50.20	49.70	13	8,699	0.15%	大買/大賣/
2018/11/27	98	46.81	113	46.61	48.40	-15	8,185	-0.18%	大賣/
2018/11/26	48	43.81	57	43.97	44.00	-9	7,814	-0.12%
2018/11/23	78	42.86	85	43.02	43.75	-7	7,721	-0.09%
2018/11/22	48	41.92	60	41.89	41.10	-12	7,406	-0.16%
2018/11/21	21	39.14	16	39.41	40.70	5	6,994	0.07%
2018/11/20	56	37.19	23	37.50	37.00	33	6,942	0.48%
2018/11/19	16	36.91	5	36.81	37.30	11	6,999	0.16%
2018/11/16	45	36.97	33	37.12	36.25	12	7,024	0.17%
2018/11/15	31	36.39	28	36.47	36.80	3	7,052	0.04%
2018/11/14	37	36.61	57	36.70	36.00	-20	7,106	-0.28%
2018/11/13	59	35.51	18	35.79	36.95	41	7,294	0.56%
2018/11/12	51	36.72	48	36.81	36.60	3	7,346	0.04%
2018/11/09	38	36.27	14	36.52	36.70	24	7,392	0.32%
2018/11/08	65	37.77	54	37.86	35.95	11	7,411	0.15%
2018/11/07	51	36.70	102	36.66	37.75	-51	7,311	-0.70%	大賣/
2018/11/06	31	35.91	31	34.92	34.35	0	7,310	0.00%
2018/11/05	34	36.46	28	36.94	37.00	6	7,338	0.08%
2018/11/02	20	36.30	23	36.30	36.55	-3	7,319	-0.04%
2018/11/01	128	35.58	125	36.08	35.80	3	7,226	0.04%	大買/大賣/
2018/10/31	6	33.23	7	34.03	34.10	-1	6,952	-0.01%
2018/10/30	24	31.42	37	31.47	31.00	-13	6,907	-0.19%
2018/10/29	29	31.97	18	32.50	32.05	11	7,100	0.15%
2018/10/26	34	31.38	42	31.16	30.50	-8	7,077	-0.11%
2018/10/25	54	31.68	43	31.58	31.15	11	7,113	0.15%
2018/10/24	58	35.98	60	35.72	34.60	-2	7,082	-0.03%
2018/10/23	31	36.73	24	36.60	36.30	7	7,021	0.10%
2018/10/22	39	36.24	48	37.04	37.70	-9	7,058	-0.13%
2018/10/19	55	36.44	55	36.44	36.35	0	7,133	0.00%
2018/10/18	57	38.51	58	38.32	38.05	-1	7,152	-0.01%
2018/10/17	126	40.15	110	40.55	38.40	16	7,163	0.22%	大買/大賣/
2018/10/16	25	38.92	23	39.93	40.25	2	7,007	0.03%
2018/10/15	16	37.34	22	37.27	37.20	-6	6,976	-0.09%
2018/10/12	20	36.56	38	36.72	37.20	-18	7,037	-0.26%
2018/10/11	13	36.57	3	36.92	36.50	10	7,110	0.14%
2018/10/09	24	41.45	20	41.52	40.55	4	7,192	0.06%
2018/10/08	53	41.56	53	41.15	41.70	0	7,254	0.00%
2018/10/05	36	43.27	23	44.01	42.30	13	7,414	0.18%
2018/10/04	36	47.77	34	47.14	47.00	2	7,476	0.03%
2018/10/03	35	48.93	34	48.11	47.95	1	8,046	0.01%
2018/10/02	23	50.41	12	50.24	50.00	11	8,302	0.13%
2018/10/01	11	49.83	17	50.55	51.30	-6	8,430	-0.07%
2018/09/28	106	50.89	66	50.58	50.20	40	8,731	0.46%	大買/
2018/09/27	8	50.41	55	51.35	50.00	-47	8,917	-0.53%
2018/09/26	13	51.65	4	51.28	51.10	9	9,101	0.10%
2018/09/25	35	52.07	18	51.93	52.00	17	9,178	0.19%
2018/09/21	32	49.07	33	51.19	51.00	-1	9,161	-0.01%
2018/09/20	12	48.06	11	47.43	48.00	1	9,160	0.01%
2018/09/19	10	48.52	11	49.02	47.90	-1	9,256	-0.01%
2018/09/18	35	49.61	26	50.32	48.40	9	9,348	0.10%
2018/09/17	10	52.46	15	52.31	52.10	-5	9,527	-0.05%
2018/09/14	117	51.92	114	52.44	52.60	3	9,645	0.03%	大買/大賣/
2018/09/13	14	51.08	13	50.33	48.95	1	9,580	0.01%
2018/09/12	12	49.40	15	49.54	50.10	-3	9,788	-0.03%
2018/09/11	103	51.59	101	51.96	51.30	2	9,983	0.02%	大買/大賣/
2018/09/10	64	51.00	77	49.98	50.60	-13	10,091	-0.13%
2018/09/07	57	53.62	61	54.36	53.50	-4	10,143	-0.04%
2018/09/06	48	56.64	62	56.74	56.40	-14	10,316	-0.14%
2018/09/05	33	58.00	33	57.11	56.00	0	10,881	0.00%
2018/09/04	34	57.35	34	57.99	58.10	0	11,423	0.00%
2018/09/03	73	58.49	72	57.13	57.00	1	11,763	0.01%
2018/08/31	24	59.63	23	60.43	60.90	1	12,007	0.01%
2018/08/30	13	61.86	22	61.75	61.00	-9	12,203	-0.07%
2018/08/29	41	60.39	43	59.62	60.70	-2	12,365	-0.02%
2018/08/28	29	59.36	29	59.78	58.90	0	12,638	0.00%
2018/08/27	67	58.67	73	59.11	60.10	-6	12,903	-0.05%
2018/08/24	77	56.97	78	57.09	56.60	-1	13,097	-0.01%
2018/08/23	34	59.51	23	59.67	58.60	11	13,647	0.08%
2018/08/22	63	58.27	62	58.35	59.50	1	14,211	0.01%
2018/08/21	27	59.06	26	59.10	58.50	1	14,867	0.01%
2018/08/20	95	55.91	92	56.16	58.50	3	15,105	0.02%
2018/08/17	57	61.05	64	59.90	58.20	-7	15,508	-0.05%
2018/08/16	29	59.01	31	58.12	61.20	-2	15,624	-0.01%
2018/08/15	83	60.54	72	60.35	58.60	11	15,830	0.07%
2018/08/14	58	60.75	56	60.76	62.00	2	16,050	0.01%
2018/08/13	34	61.22	37	61.40	60.30	-3	16,266	-0.02%
2018/08/10	70	64.89	76	65.66	64.70	-6	16,635	-0.04%
2018/08/09	26	65.25	27	65.48	66.30	-1	17,030	-0.01%
2018/08/08	38	65.92	51	65.70	65.00	-13	17,702	-0.07%
2018/08/07	49	67.33	44	67.01	66.70	5	18,220	0.03%
2018/08/06	53	64.98	46	65.02	65.50	7	18,399	0.04%
2018/08/03	13	63.91	16	63.76	66.00	-3	18,632	-0.02%
2018/08/02	22	65.85	15	65.74	63.70	7	18,765	0.04%
2018/08/01	12	70.71	8	69.90	69.50	4	19,391	0.02%
2018/07/31	10	70.85	12	71.37	72.20	-2	19,736	-0.01%
2018/07/30	2	70.35	0	0.00	69.50	2	19,735	0.01%
2018/07/27	17	73.42	12	74.23	72.00	5	19,738	0.03%
2018/07/26	34	74.06	49	73.60	75.00	-15	19,731	-0.08%
2018/07/25	36	70.69	39	71.05	71.70	-3	19,584	-0.02%
2018/07/24	23	68.80	21	69.22	69.90	2	19,513	0.01%
2018/07/23	31	65.43	41	64.31	67.50	-10	19,448	-0.05%
2018/07/20	74	66.52	32	66.88	67.10	42	19,381	0.22%
2018/07/19	9	69.57	14	69.26	69.00	-5	19,241	-0.03%
2018/07/18	42	70.35	39	70.40	68.00	3	19,237	0.02%
2018/07/17	57	71.55	42	72.12	70.90	15	19,196	0.08%
2018/07/16	35	73.86	38	74.37	73.80	-3	19,197	-0.02%
2018/07/13	100	75.48	100	75.08	73.00	0	19,302	0.00%
2018/07/12	34	72.95	37	73.03	73.90	-3	19,122	-0.02%
2018/07/11	177	73.76	154	73.34	73.60	23	19,114	0.12%	大買/大賣/
2018/07/10	79	68.72	156	70.45	72.00	-77	18,611	-0.41%	大賣/
2018/07/09	99	65.60	94	64.97	65.50	5	18,502	0.03%
2018/07/06	62	65.22	64	65.78	66.20	-2	18,359	-0.01%
2018/07/05	41	63.36	56	64.07	62.70	-15	18,107	-0.08%
2018/07/04	53	64.60	49	64.90	62.70	4	17,898	0.02%
2018/07/03	66	69.98	63	70.08	69.60	3	17,672	0.02%
2018/07/02	48	71.09	48	71.01	69.10	0	17,580	0.00%
2018/06/29	114	69.78	113	70.03	72.80	1	17,458	0.01%	大買/大賣/
2018/06/28	56	72.45	49	72.46	69.50	7	17,295	0.04%
2018/06/27	39	73.00	43	72.69	73.40	-4	17,177	-0.02%
2018/06/26	57	73.23	43	73.41	72.00	14	17,064	0.08%
2018/06/25	40	73.16	41	73.86	71.20	-1	16,820	-0.01%
2018/06/22	20	78.61	17	78.48	76.50	3	16,652	0.02%
2018/06/21	57	79.88	60	80.05	80.90	-3	16,558	-0.02%
2018/06/20	111	78.46	53	80.10	76.40	58	16,374	0.35%	大買/
2018/06/19	32	83.93	30	84.70	84.00	2	16,260	0.01%
2018/06/15	67	83.52	67	83.74	83.20	0	16,243	0.00%
2018/06/14	76	83.53	66	83.54	83.20	10	16,133	0.06%
2018/06/13	167	87.12	113	85.38	82.90	54	15,957	0.34%	大買/大賣/
2018/06/12	93	86.66	101	87.52	89.50	-8	15,516	-0.05%	大賣/
2018/06/11	108	79.56	171.1	79.70	81.40	-63.1	14,963	-0.42%	大買/大賣/
2018/06/08	113	71.53	173	71.85	74.00	-60	14,696	-0.41%	大買/大賣/
2018/06/07	131	71.22	93	71.79	70.50	38	14,445	0.26%	大買/
2018/06/06	93	71.20	72	70.99	71.50	21	14,445	0.15%
2018/06/05	64	69.33	53	69.50	67.80	11	14,387	0.08%
2018/06/04	20	72.19	60	72.73	72.80	-40	14,150	-0.28%
2018/06/01	76	70.39	68	71.32	69.90	8	13,839	0.06%
2018/05/31	144	76.21	140	76.34	70.70	4	13,541	0.03%	大買/大賣/
2018/05/30	219.1	71.58	223	71.70	74.10	-3.9	12,893	-0.03%	大買/大賣/
2018/05/29	103	70.85	109	71.24	68.80	-6	12,268	-0.05%	大買/大賣/
2018/05/28	55	65.37	52	65.86	66.90	3	11,490	0.03%
2018/05/25	119	58.73	156.3	58.63	60.90	-37.3	11,147	-0.33%	大買/大賣/
2018/05/24	17	55.46	14	55.59	55.40	3	10,510	0.03%
2018/05/23	100	55.58	119	55.07	55.80	-19	10,294	-0.18%	大賣/
2018/05/22	61	54.61	50	54.51	53.70	11	9,969	0.11%
2018/05/21	135	55.41	111	55.77	56.40	24	9,672	0.25%	大買/大賣/
2018/05/18	100	54.26	111	54.75	54.70	-11	9,332	-0.12%	大賣/
2018/05/17	188	54.31	176	54.04	52.10	12	8,805	0.14%	大買/大賣/
2018/05/16	187	56.70	172	56.71	55.60	15	8,338	0.18%	大買/大賣/
2018/05/15	108	51.19	103	50.87	53.80	5	7,656	0.07%	大買/大賣/
2018/05/14	23	48.17	33	49.55	50.20	-10	7,091	-0.14%
2018/05/11	84	46.14	71	46.90	45.70	13	6,824	0.19%
2018/05/10	62	45.10	110	44.70	46.20	-48	6,511	-0.74%	大賣/
2018/05/09	220	42.91	176	43.35	43.65	44	6,123	0.72%	大買/大賣/
2018/05/08	51	39.21	63	39.78	40.90	-12	5,397	-0.22%
2018/05/07	1	36.60	0	0.00	37.20	1	5,005	0.02%
2018/05/04	1	36.90	2	36.20	35.80	-1	4,989	-0.02%
2018/05/03	7	36.69	8	36.93	36.95	-1	5,004	-0.02%
2018/05/02	1	36.50	1	36.00	36.35	0	5,000	0.00%
2018/04/27	2	35.35	2	35.95	36.15	0	5,345	0.00%
2018/04/26	2	36.20	3	35.95	34.50	-1	5,752	-0.02%
2018/04/25	3	35.63	2	35.70	35.90	1	5,742	0.02%
2018/04/24	19	37.01	16	37.94	36.00	3	5,798	0.05%
2018/04/23	6	37.97	6	38.60	37.60	0	5,718	0.00%
2018/04/20	19	38.30	19	38.26	37.95	0	5,696	0.00%
2018/04/19	51	38.64	58	38.52	39.15	-7	5,607	-0.12%
2018/04/18	13	36.33	0	36.40	36.30	13	5,362	0.24%
2018/04/17	12	38.15	16	38.22	36.15	-4	5,317	-0.08%
2018/04/16	9	38.83	7	38.47	39.10	2	5,186	0.04%
2018/04/13	23	38.23	20	38.27	38.00	3	5,103	0.06%
2018/04/12	1	36.85	10	37.20	36.90	-9	4,969	-0.18%
2018/04/11	11	37.02	2	37.15	37.10	9	5,049	0.18%
2018/04/10	4	36.76	5	36.72	36.05	-1	5,029	-0.02%
2018/04/09	3	36.17	2	36.30	36.25	1	5,129	0.02%
2018/04/03	4	35.66	3	36.00	36.10	1	5,174	0.02%
2018/04/02	0	0.00	2	36.10	35.55	-2	5,186	-0.04%
2018/03/31	0	0.00	1.1	36.44	36.30	-1.1	5,240	-0.02%
2018/03/30	0	0.00	4	36.90	36.70	-4	5,279	-0.08%
2018/03/29	8	36.86	8	36.41	36.35	0	5,313	0.00%
2018/03/28	2	36.50	2	36.35	36.00	0	5,277	0.00%
2018/03/27	7	37.04	9	36.70	36.65	-2	5,265	-0.04%
2018/03/26	4	35.78	5	36.30	36.00	-1	5,266	-0.02%
2018/03/23	11	35.61	3	35.65	35.80	8	5,239	0.15%
2018/03/22	34	37.20	33	37.70	37.30	1	5,174	0.02%
2018/03/21	40	38.00	34	37.78	36.90	6	5,022	0.12%
2018/03/20	1	36.55	5	36.93	37.40	-4	4,859	-0.08%
2018/03/19	18	37.16	18	36.68	36.40	0	4,784	0.00%
2018/03/16	5.1	36.35	3	36.52	35.80	2.1	4,642	0.05%
2018/03/15	0	0.00	4	35.60	35.45	-4	4,510	-0.09%
2018/03/14	17	35.69	5	35.74	35.25	12	4,483	0.27%
2018/03/13	1	35.70	1	35.30	36.00	0	4,386	0.00%
2018/03/12	23	35.66	15	35.33	35.05	8	4,329	0.18%
2018/03/09	21	34.40	29	34.30	34.00	-8	4,148	-0.19%
2018/03/08	11	33.06	6	32.53	33.55	5	3,992	0.13%
2018/03/07	4	31.00	6	31.27	30.50	-2	3,933	-0.05%
2018/03/06	12	29.95	2	30.48	30.20	10	4,034	0.25%
2018/03/05	1	29.45	0	0.00	29.45	1	4,255	0.02%
2018/03/01	0	0.00	5	30.70	30.90	-5	4,595	-0.11%
2018/02/27	1	30.70	0	0.00	30.75	1	4,659	0.02%
2018/02/26	1	31.00	0	0.00	30.85	1	4,705	0.02%
2018/02/21	1	30.50	0	0.00	30.25	1	5,361	0.02%
2018/02/12	9	29.71	9	29.39	29.25	0	5,660	0.00%
2018/02/09	0	0.00	1	28.35	29.35	-1	5,806	-0.02%
2018/02/08	5	30.45	20	30.35	30.00	-15	5,837	-0.26%
2018/02/07	7	31.51	7	32.03	31.00	0	5,861	0.00%
2018/02/06	4	30.54	0	0.00	29.95	4	5,920	0.07%
2018/02/05	1	32.00	0	0.00	33.05	1	6,059	0.02%
2018/02/01	3	34.10	3	34.35	34.00	0	6,303	0.00%
2018/01/30	4	34.38	4	34.55	34.30	0	6,541	0.00%
2018/01/26	6	34.55	5	34.66	34.80	1	6,635	0.02%
2018/01/25	6	34.90	4	34.70	34.30	2	6,703	0.03%
2018/01/24	4	35.59	13	35.84	35.30	-9	6,733	-0.13%
2018/01/23	53	37.73	43	37.39	36.05	10	6,868	0.15%
2018/01/22	38	36.86	38	37.51	38.55	0	6,712	0.00%
2018/01/19	2	35.15	2	35.05	35.05	0	6,702	0.00%
2018/01/18	3	35.60	4	35.31	34.60	-1	7,073	-0.01%
2018/01/16	8	34.78	7	34.96	34.60	1	7,187	0.01%
2018/01/15	1	33.95	2	34.33	34.85	-1	7,255	-0.01%
2018/01/12	5	33.60	5	33.35	33.35	0	7,316	0.00%
2018/01/11	0	0.00	1	33.00	33.00	-1	7,330	-0.01%
2018/01/09	0	0.00	3	33.97	33.40	-3	7,408	-0.04%
2018/01/08	0	0.00	4	35.25	33.80	-4	7,617	-0.05%
2018/01/05	5	35.43	1	35.70	35.40	4	7,643	0.05%
2018/01/04	6	34.74	7	34.99	35.00	-1	7,698	-0.01%
2018/01/03	6	35.18	9.1	35.14	34.60	-3.1	7,660	-0.04%
2018/01/02	0	0.00	1	33.45	33.35	-1	7,565	-0.01%