晶宏 (3141)-凱基-板橋券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.5
漲跌
▲2.4
漲幅
+2.47%
成交量
3,102張
產業
上櫃半導體類股▲0.26%
551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

晶宏 (3141)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/17	17	99.84	25.4	99.69	99.50	-8.4	920	-0.91%
2024/05/16	1	97.00	11	96.76	97.10	-10	873	-1.14%
2024/05/15	0	0.00	4	97.10	95.60	-4	865	-0.46%
2024/05/14	2	96.35	1	96.60	95.30	1	854	0.12%
2024/05/13	2.1	95.21	1	96.90	96.00	1.1	843	0.12%
2024/05/10	4	94.23	6.1	95.31	95.90	-2.1	805	-0.25%
2024/05/09	1	91.60	1	92.30	92.00	0	756	0.00%
2024/05/08	6	91.00	2	92.15	91.60	4	747	0.54%
2024/05/07	4	92.75	2.1	93.58	92.20	2	727	0.27%
2024/05/06	1	88.80	2.8	89.81	89.20	-1.8	652	-0.28%
2024/05/03	12	86.97	1	86.70	86.20	11	653	1.68%
2024/04/26	3	84.67	2	84.40	83.70	1	635	0.16%
2024/04/24	0	0.00	2	86.80	86.80	-2	619	-0.32%
2024/04/23	2	83.95	42	83.97	83.80	-40	603	-6.63%
2024/04/22	0	0.00	12	80.64	81.00	-12	593	-2.02%
2024/04/18	1	81.20	0	0.00	81.40	1	580	0.17%
2024/04/17	1	82.60	1	83.90	82.80	0	571	0.00%
2024/04/16	1	80.80	2	82.60	82.20	-1	559	-0.18%
2024/04/15	1	80.70	0	0.00	80.20	1	530	0.19%
2024/04/12	0	0.00	3	81.30	82.50	-3	526	-0.57%
2024/04/11	1	78.60	0	0.00	78.20	1	513	0.19%
2024/04/10	1	79.50	2	79.80	79.50	-1	514	-0.19%
2024/04/09	2.2	78.55	0	0.00	78.40	2.2	514	0.43%
2024/04/03	0	0.00	1	77.70	78.20	-1	514	-0.19%
2024/04/02	1	77.90	0	0.00	78.50	1	525	0.19%
2024/04/01	10	78.71	1	78.70	78.50	9	545	1.65%
2024/03/29	2.2	77.99	0	0.00	77.90	2.2	560	0.39%
2024/03/28	1	78.10	1	78.20	78.00	0	660	0.00%
2024/03/27	3	78.63	0	0.00	78.30	3	711	0.42%
2024/03/26	1	77.60	0	0.00	77.00	1	704	0.14%
2024/03/21	1	78.60	1	77.50	78.40	0	695	0.00%
2024/03/19	1	77.30	1	77.70	76.60	0	709	0.00%
2024/03/18	2	76.65	0	0.00	76.50	2	707	0.28%
2024/03/14	0.1	80.60	2	80.00	79.50	-1.9	719	-0.26%
2024/03/13	2	80.70	0	0.00	78.60	2	732	0.27%
2024/03/12	1.4	82.31	9	82.59	82.20	-7.6	735	-1.03%
2024/03/08	2	83.85	0	0.00	82.60	2	764	0.26%
2024/03/07	1	87.00	2.6	85.92	85.80	-1.6	769	-0.20%
2024/03/06	1	87.80	0	0.00	87.80	1	777	0.13%
2024/03/01	1.1	89.52	0	0.00	89.50	1.1	815	0.13%
2024/02/29	0	0.00	3	90.03	90.80	-3	821	-0.37%
2024/02/27	1	87.70	1	88.20	88.10	0	839	0.00%
2024/02/26	1	88.50	0	0.00	88.70	1	918	0.11%
2024/02/23	11	89.83	0	0.00	89.70	11	933	1.18%
2024/02/22	1	91.70	1	92.20	91.50	0	941	0.00%
2024/02/21	0	0.00	2	92.35	92.00	-2	952	-0.21%
2024/02/20	0	0.00	1	92.40	92.20	-1	974	-0.10%
2024/02/19	1	90.70	0	0.00	90.60	1	980	0.10%
2024/02/16	0	0.00	1	91.40	91.30	-1	1,002	-0.10%
2024/02/15	5	88.30	1	89.90	88.30	4	1,026	0.39%
2024/02/05	2	89.00	2	89.15	88.90	0	1,028	0.00%
2024/02/02	9	90.39	0	0.00	90.10	9	1,048	0.86%
2024/02/01	1	90.80	0	0.00	90.70	1	1,077	0.09%
2024/01/31	0	0.00	2	92.20	91.40	-2	1,086	-0.18%
2024/01/30	0.1	90.90	1	91.80	90.90	-1	1,086	-0.09%
2024/01/29	2	92.30	1	92.20	92.40	1	1,093	0.09%
2024/01/26	3	93.77	2.1	94.54	91.90	0.9	1,093	0.08%
2024/01/25	1	91.87	0	0.00	91.00	1	1,067	0.10%
2024/01/24	0	0.00	1	93.30	92.60	-1	1,081	-0.09%
2024/01/23	0	0.00	2	93.25	93.10	-2	1,086	-0.18%
2024/01/22	0.1	91.00	0	0.00	91.80	0.1	1,088	0.01%
2024/01/19	2	91.00	1	91.70	90.50	1	1,088	0.09%
2024/01/18	2.1	90.40	0	0.00	90.40	2.1	1,087	0.19%
2024/01/16	5	91.88	1	92.50	92.50	4	1,088	0.37%
2024/01/12	11.1	93.51	0	0.00	93.00	11.1	1,081	1.02%
2024/01/11	26	94.53	0	0.00	94.50	26	1,075	2.42%
2024/01/09	1	94.40	0	0.00	94.30	1	1,073	0.09%
2024/01/08	0	0.00	1	97.50	95.50	-1	1,069	-0.09%
2024/01/05	2	96.60	0	0.00	96.00	2	1,067	0.19%
2023/12/28	1.1	100.50	0	0.00	100.50	1.1	1,059	0.10%
2023/12/26	1	103.50	10	103.50	102.50	-9	1,035	-0.87%
2023/12/25	12	102.67	46.1	107.54	102.50	-34.1	1,018	-3.34%
2023/12/22	3	99.93	5.1	100.30	101.50	-2.1	919	-0.22%
2023/12/15	0.1	97.30	0	0.00	96.90	0.1	871	0.01%
2023/12/14	6	99.97	3	99.50	98.20	3	868	0.35%
2023/12/13	0.1	97.90	0	0.00	96.40	0.1	847	0.01%
2023/12/12	0	0.00	0.1	98.00	96.80	-0.1	847	-0.01%
2023/12/11	1.2	99.17	0	0.00	98.60	1.2	841	0.14%
2023/12/08	1.1	102.09	11	103.05	101.50	-9.9	827	-1.20%
2023/12/07	1	101.00	1	101.00	100.50	0	811	0.00%
2023/12/06	11	104.00	10.1	102.26	104.00	1	800	0.12%
2023/12/05	1.1	101.45	4	103.50	100.50	-3	774	-0.38%
2023/12/04	10.1	103.39	2.4	102.88	103.00	7.7	764	1.01%
2023/12/01	1	100.00	0	0.00	100.00	1	743	0.13%
2023/11/30	4	102.25	3.1	101.49	101.50	1	744	0.13%
2023/11/27	0	0.00	1	98.00	97.30	-1	712	-0.14%
2023/11/24	3.1	97.90	3	98.07	96.70	0.1	713	0.01%
2023/11/22	1	100.50	1	101.00	100.00	0	607	0.00%
2023/11/21	1	98.50	0	0.00	98.50	1	589	0.17%
2023/11/20	0	0.00	2	100.25	99.80	-2	589	-0.34%
2023/11/17	1	99.10	1	97.90	99.20	0	579	0.00%
2023/11/16	1	100.00	2	101.00	99.00	-1	555	-0.18%
2023/11/15	1	99.40	2.1	100.00	99.60	-1.1	542	-0.19%
2023/11/14	1	99.50	0	0.00	98.60	1	525	0.19%
2023/11/10	0	0.00	3	96.70	96.40	-3	506	-0.59%
2023/11/09	0	0.00	1	97.90	97.80	-1	489	-0.20%
2023/11/06	0	0.00	1.1	92.43	93.20	-1.1	490	-0.21%
2023/11/03	1	91.60	1	92.40	91.80	0	489	0.00%
2023/11/02	1	91.50	2	91.95	91.50	-1	504	-0.20%
2023/11/01	3	91.20	22	91.48	91.50	-19	513	-3.70%
2023/10/31	1	89.30	2	89.10	87.50	-1	503	-0.20%
2023/10/30	1	89.50	0	0.00	89.20	1	518	0.19%
2023/10/27	0	0.00	1	86.50	85.70	-1	525	-0.19%
2023/10/26	2	88.25	0	0.00	87.30	2	553	0.36%
2023/10/25	0	0.00	4	90.30	90.30	-4	568	-0.70%
2023/10/24	1	86.60	0	0.00	87.30	1	583	0.17%
2023/10/19	0	0.00	1	88.10	88.80	-1	669	-0.15%
2023/10/18	2	87.85	0	0.00	88.00	2	735	0.27%
2023/10/17	20	89.74	3	89.80	89.10	17	882	1.93%
2023/10/16	1	89.10	0	0.00	88.30	1	988	0.10%
2023/10/13	0	0.00	1	90.90	90.40	-1	1,015	-0.10%
2023/10/12	0	0.00	2	89.15	89.70	-2	1,034	-0.19%
2023/10/11	2	88.25	0	0.00	87.10	2	1,046	0.19%
2023/10/06	1	90.00	2	90.40	90.70	-1	1,059	-0.09%
2023/10/05	1	91.30	2	91.90	90.70	-1	1,078	-0.09%
2023/10/04	0	0.00	2	90.40	90.90	-2	1,139	-0.18%
2023/10/03	4	91.60	3	91.53	90.90	1	1,200	0.08%
2023/10/02	1	89.60	0	0.00	89.50	1	1,209	0.08%
2023/09/26	1.2	89.40	0	0.00	89.20	1.2	1,268	0.09%
2023/09/22	0	0.00	2	90.05	90.20	-2	1,302	-0.15%
2023/09/21	2	89.65	1	89.20	89.00	1	1,305	0.08%
2023/09/20	1	92.00	0	0.00	91.00	1	1,309	0.08%
2023/09/18	1	95.50	1	96.30	94.60	0	1,357	0.00%
2023/09/15	1	95.10	2	95.75	95.90	-1	1,360	-0.07%
2023/09/14	0	0.00	1	95.00	95.00	-1	1,366	-0.07%
2023/09/13	2	93.90	1	93.10	93.10	1	1,373	0.07%
2023/09/12	1	91.70	1	92.90	93.00	0	1,385	0.00%
2023/09/08	0.1	93.30	0	0.00	93.40	0.1	1,471	0.01%
2023/09/07	1	95.00	0	0.00	94.40	1	1,573	0.06%
2023/09/06	1	93.50	0	0.00	93.60	1	1,580	0.06%
2023/09/05	2	95.20	0	0.00	94.80	2	1,599	0.13%
2023/09/04	0	0.00	1	93.40	93.50	-1	1,605	-0.06%
2023/09/01	0	0.00	1	91.60	91.80	-1	1,613	-0.06%
2023/08/31	0	0.00	2	90.70	91.00	-2	1,643	-0.12%
2023/08/28	1	88.70	0	0.00	88.90	1	1,664	0.06%
2023/08/25	0	0.00	1	89.40	89.20	-1	1,676	-0.06%
2023/08/24	1	89.70	1	89.30	89.10	0	1,685	0.00%
2023/08/23	1	85.80	0	0.00	85.80	1	1,689	0.06%
2023/08/18	1	88.60	0	0.00	89.40	1	1,740	0.06%
2023/08/17	1	87.20	1	89.20	90.80	0	1,773	0.00%
2023/08/16	1	85.80	2	87.95	88.10	-1	1,768	-0.06%
2023/08/15	0	0.00	1	86.40	86.90	-1	1,770	-0.06%
2023/08/14	1.1	84.05	0	0.00	84.10	1.1	1,788	0.06%
2023/08/11	1	88.70	3	87.47	87.00	-2	1,795	-0.11%
2023/08/10	3	91.23	6	90.50	88.50	-3	1,791	-0.17%
2023/08/09	2	95.55	1	94.40	94.30	1	1,787	0.06%
2023/08/08	3.2	96.59	2	96.10	96.00	1.2	1,783	0.07%
2023/08/07	2.2	99.33	0	0.00	99.40	2.2	1,783	0.12%
2023/08/02	2.3	101.90	213	101.18	101.50	-210.7	1,798	-11.71%	大賣/鉅額交易
2023/08/01	1	103.50	1	103.00	102.50	0	1,795	0.00%
2023/07/31	1.2	103.07	0	0.00	103.00	1.2	1,825	0.06%
2023/07/28	2	105.00	1	106.00	106.00	1	1,845	0.05%
2023/07/27	0	0.00	3	104.33	105.50	-3	1,896	-0.16%
2023/07/26	2	101.75	1	101.50	102.00	1	1,995	0.05%
2023/07/25	1	101.50	2	104.25	103.50	-1	2,001	-0.05%
2023/07/24	2.1	102.79	1	103.00	101.50	1.1	1,997	0.05%
2023/07/21	2	109.50	1	107.50	107.50	1	1,970	0.05%
2023/07/20	125	112.42	23	112.41	111.50	102	1,948	5.24%	大買/鉅額交易
2023/07/19	94	108.80	2.1	108.52	106.00	92	1,806	5.09%
2023/07/18	1	102.00	3	104.67	105.00	-2	1,720	-0.12%
2023/07/17	2	103.50	326	103.90	103.50	-324	1,722	-18.81%	大賣/鉅額交易
2023/07/14	0	0.00	19	105.50	105.00	-19	1,715	-1.11%
2023/07/13	2	104.50	6	105.58	104.00	-4	1,717	-0.23%
2023/07/12	3	103.33	107	103.54	103.50	-104	1,711	-6.08%	大賣/鉅額交易
2023/07/11	2	106.25	3	107.00	106.50	-1	1,731	-0.06%
2023/07/10	6	105.17	3.1	103.83	105.00	2.9	1,746	0.17%
2023/07/07	3.1	100.44	58	99.03	99.50	-55	1,704	-3.22%
2023/07/06	0	0.00	3	103.67	102.50	-3	1,734	-0.17%
2023/07/04	2	101.75	3	103.83	101.50	-1	1,730	-0.06%
2023/07/03	0	0.00	12	102.21	102.00	-12	1,723	-0.70%
2023/06/30	15	101.50	17.1	101.94	102.00	-2.1	1,722	-0.12%
2023/06/29	1	98.30	0	0.00	98.30	1	1,731	0.06%
2023/06/28	20	98.30	0	0.00	98.10	20	1,741	1.15%
2023/06/27	75	99.37	3	100.30	98.50	72	1,762	4.08%
2023/06/26	1.1	95.62	2	97.85	98.40	-1	1,773	-0.05%
2023/06/21	1	101.50	0	0.00	101.50	1	1,769	0.06%
2023/06/20	2	101.75	0	0.00	102.00	2	1,788	0.11%
2023/06/19	2	102.50	1	104.50	103.00	1	1,839	0.05%
2023/06/15	2	105.75	1	107.50	106.00	1	1,900	0.05%
2023/06/14	1	105.50	7	106.07	107.00	-6	1,908	-0.31%
2023/06/13	3	106.00	6.1	102.27	105.50	-3.1	1,896	-0.16%
2023/06/12	1	98.60	0	0.00	97.80	1	1,814	0.06%
2023/06/09	2	99.10	3	99.23	99.50	-1	1,826	-0.05%
2023/06/07	1	96.80	1	96.10	96.10	0	1,875	0.00%
2023/06/06	4.2	96.05	1	95.50	96.10	3.2	1,909	0.16%
2023/06/05	0	0.00	1	100.50	100.00	-1	1,907	-0.05%
2023/06/02	1	99.00	1	99.91	99.00	0	1,936	0.00%
2023/06/01	3	98.90	3	98.87	98.70	0	2,047	0.00%
2023/05/30	1	99.10	0	0.00	99.60	1	2,384	0.04%
2023/05/26	0	0.00	2	100.75	101.00	-2	2,462	-0.08%
2023/05/25	1.1	98.74	0	0.00	99.00	1.1	2,495	0.04%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	0	0.00	3.1	101.28	103.00	-3.1	2,691	-0.11%
2023/05/22	0.1	98.20	0	0.00	98.60	0.1	2,763	0.00%
2023/05/19	2	98.35	0	0.00	98.10	2	2,886	0.07%
2023/05/18	1.2	99.61	0	0.00	99.40	1.2	3,098	0.04%
2023/05/17	0	0.00	1.3	99.03	99.90	-1.3	3,121	-0.04%
2023/05/16	0	0.00	1.3	97.31	97.10	-1.3	3,162	-0.04%
2023/05/15	0.4	94.97	2.1	95.78	96.10	-1.8	3,191	-0.06%
2023/05/12	0	0.00	1	98.00	97.60	-1	3,247	-0.03%
2023/05/11	1.2	97.63	1	96.00	96.20	0.2	3,332	0.01%
2023/05/10	2	98.20	2	99.35	98.70	0	3,381	0.00%
2023/05/09	77	98.27	4	100.78	98.20	73	3,448	2.12%
2023/05/08	2	102.00	0	0.00	101.50	2	3,512	0.06%
2023/05/05	62.1	102.72	60	102.50	102.50	2.1	3,743	0.05%
2023/05/04	6	105.42	3	104.67	104.50	3	3,934	0.08%
2023/05/03	5	108.70	2	111.00	107.50	3	4,001	0.07%
2023/05/02	59	107.42	3.4	108.90	109.00	55.6	4,034	1.38%
2023/04/28	0	0.00	1.5	104.00	104.00	-1.5	3,959	-0.04%
2023/04/27	3	95.07	1	96.40	94.90	2	3,956	0.05%
2023/04/26	2	94.50	3	96.17	96.60	-1	3,958	-0.03%
2023/04/25	2.4	98.16	2	95.45	95.00	0.4	3,977	0.01%
2023/04/24	1	100.50	1	102.00	102.00	0	4,003	0.00%
2023/04/21	1.2	102.00	1	101.50	102.00	0.2	4,081	0.00%
2023/04/20	48.3	103.27	5	103.00	102.50	43.3	4,309	1.00%
2023/04/19	1	106.50	0	0.00	106.50	1	4,461	0.02%
2023/04/18	1.2	109.00	0	0.00	107.00	1.2	4,633	0.02%
2023/04/17	0	0.00	6	109.50	109.50	-6	4,636	-0.13%
2023/04/14	8	108.19	4	111.75	108.00	4	4,632	0.09%
2023/04/13	5	110.60	9	111.72	109.00	-4	4,620	-0.09%
2023/04/12	21	108.95	1	107.00	109.50	20	4,557	0.44%
2023/04/11	10	109.00	2.1	109.04	109.00	8	4,550	0.17%
2023/04/10	15	106.00	15	106.00	106.00	0	4,514	0.00%
2023/04/07	2	105.50	2	105.75	105.00	0	4,510	0.00%
2023/04/06	4	103.25	1	103.00	104.00	3	4,502	0.07%
2023/03/31	0	0.00	1	106.00	105.50	-1	4,494	-0.02%
2023/03/30	16	106.47	15	105.00	105.00	1	4,493	0.02%
2023/03/29	22	105.50	0	0.00	105.00	22	4,474	0.49%
2023/03/28	0.1	105.50	0	0.00	105.50	0.1	4,488	0.00%
2023/03/24	7	112.21	5	111.60	111.50	2	4,458	0.04%
2023/03/23	2	110.00	2	111.50	110.00	0	4,447	0.00%
2023/03/22	1	111.00	1.1	111.02	110.00	-0.1	4,459	0.00%
2023/03/21	1	110.50	0	0.00	112.00	1	4,412	0.02%
2023/03/20	4	104.88	1	105.00	105.00	3	4,357	0.07%
2023/03/17	16	104.94	16	104.50	104.50	0	4,363	0.00%
2023/03/16	2.1	107.24	1	104.00	104.00	1.1	4,356	0.02%
2023/03/15	0	0.00	10	111.95	110.00	-10	4,345	-0.23%
2023/03/14	5	110.70	1	111.00	108.50	4	4,391	0.09%
2023/03/13	44	111.89	2	110.75	110.50	42	4,414	0.95%
2023/03/10	1.1	112.00	2	112.75	114.00	-1	4,473	-0.02%
2023/03/09	2	117.00	3	119.17	116.50	-1	4,517	-0.02%
2023/03/08	0	0.00	2	117.00	118.50	-2	4,503	-0.04%
2023/03/07	0	0.00	1	119.00	117.50	-1	4,518	-0.02%
2023/03/06	8.1	118.81	12	119.63	118.50	-3.9	4,509	-0.09%
2023/03/03	173	117.94	15.1	117.07	119.50	158	4,473	3.53%	大買/鉅額交易
2023/03/02	17	112.56	18	111.19	111.00	-1	4,264	-0.02%
2023/03/01	0	0.00	5	110.50	112.00	-5	4,229	-0.12%
2023/02/24	8.1	109.44	5	108.90	108.00	3.1	4,267	0.07%
2023/02/23	2	112.50	3	112.83	113.00	-1	4,232	-0.02%
2023/02/22	6	111.17	0	0.00	110.50	6	4,310	0.14%
2023/02/21	7	114.79	7	115.29	115.00	0	4,389	0.00%
2023/02/20	2	113.50	5	114.60	113.50	-3	4,343	-0.07%
2023/02/17	7	111.36	5	111.50	113.00	2	4,303	0.05%
2023/02/16	12	108.00	5.1	110.00	110.50	6.9	4,227	0.16%
2023/02/15	5	103.70	6	102.75	103.00	-1	4,119	-0.02%
2023/02/14	3	102.50	7	103.50	102.00	-4	4,194	-0.10%
2023/02/13	2	100.50	2	103.50	100.50	0	4,353	0.00%
2023/02/10	2.1	102.00	0	0.00	101.00	2.1	4,460	0.05%
2023/02/09	3.1	107.65	2	108.25	106.00	1.1	4,453	0.02%
2023/02/08	1	106.00	5	105.60	105.50	-4	4,456	-0.09%
2023/02/07	0	0.00	2	105.00	105.00	-2	4,452	-0.04%
2023/02/06	1	104.50	1.3	105.20	102.50	-0.3	4,448	-0.01%
2023/02/03	38	105.43	4	105.25	104.50	34	4,397	0.77%
2023/02/02	4	101.20	10.5	100.82	105.00	-6.5	4,184	-0.16%
2023/02/01	6	96.05	13.3	97.38	95.50	-7.3	3,998	-0.18%
2023/01/31	4	94.35	10.1	94.11	96.30	-6.1	3,953	-0.15%
2023/01/30	2	91.75	2.2	91.96	91.90	-0.2	3,902	0.00%
2023/01/17	10	89.66	4	89.50	89.00	6	3,897	0.15%
2023/01/16	0.1	88.40	0	0.00	88.40	0.1	3,923	0.00%
2023/01/13	0.6	89.15	0	0.00	88.20	0.6	3,939	0.02%
2023/01/12	0	0.00	5	91.16	89.60	-5	3,947	-0.13%
2023/01/11	0	0.00	1	92.70	93.30	-1	3,924	-0.03%
2023/01/10	5.2	91.46	7.2	92.03	93.40	-2.1	3,892	-0.05%
2023/01/09	24	90.23	15.5	90.48	89.50	8.5	3,727	0.23%
2023/01/06	21.2	85.49	24.1	85.61	88.60	-2.9	3,600	-0.08%
2023/01/05	6	80.88	6	80.23	80.80	0	3,477	0.00%
2023/01/04	1	80.90	0.2	81.31	80.60	0.9	3,541	0.02%
2023/01/03	7	77.26	8.1	79.75	79.60	-1.1	3,595	-0.03%
2022/12/30	1	77.60	1	79.40	76.90	0	3,618	0.00%
2022/12/29	0	0.00	1	78.10	78.10	-1	3,719	-0.03%
2022/12/28	1	79.60	0	0.00	77.10	1	3,791	0.03%
2022/12/27	5	81.70	20	81.13	80.80	-15	3,825	-0.39%
2022/12/26	1	79.40	2	79.90	79.30	-1	3,864	-0.03%
2022/12/23	0	0.00	1	80.20	79.90	-1	3,919	-0.03%
2022/12/22	5	79.00	5	79.40	79.40	0	3,956	0.00%
2022/12/20	12.1	79.89	22	85.01	79.70	-10	4,087	-0.24%
2022/12/19	1	85.40	0	0.00	85.20	1	4,155	0.02%
2022/12/16	1	86.60	0	0.00	86.20	1	4,207	0.02%
2022/12/15	0	0.00	1	88.70	88.20	-1	4,227	-0.02%
2022/12/14	26	88.00	1	88.10	88.40	25	4,230	0.59%
2022/12/12	2	86.30	0	0.00	86.20	2	4,254	0.05%
2022/12/09	0.2	88.20	2	88.10	87.60	-1.9	4,276	-0.04%
2022/12/08	0	0.00	2	86.60	87.30	-2	4,297	-0.05%
2022/12/07	1	88.60	0	0.00	86.10	1	4,339	0.02%
2022/12/06	14.7	91.86	11	91.88	89.80	3.7	4,352	0.08%
2022/12/05	23	95.47	12	96.17	95.10	11	4,360	0.25%
2022/12/02	5.3	95.32	15	95.31	94.60	-9.7	4,384	-0.22%
2022/12/01	13	93.26	5.1	94.47	93.30	8	4,410	0.18%
2022/11/30	0	0.00	3	91.93	92.30	-3	4,452	-0.07%
2022/11/29	5	91.00	0	0.00	90.10	5	4,488	0.11%
2022/11/28	2	90.80	1	91.80	91.50	1	4,557	0.02%
2022/11/25	6	92.08	10	93.02	91.90	-4	4,595	-0.09%
2022/11/24	6	91.02	5	91.66	91.40	1	4,603	0.02%
2022/11/23	22	89.90	22	89.16	89.10	0	4,570	0.00%
2022/11/22	5	89.56	6	89.35	88.90	-1	4,604	-0.02%
2022/11/21	4	89.33	1	89.50	88.80	3	4,610	0.07%
2022/11/18	22	89.27	33	89.84	90.00	-11	4,713	-0.23%
2022/11/17	16	92.36	18.1	92.75	92.00	-2.1	4,669	-0.04%
2022/11/16	3	89.10	4	89.18	90.30	-1	4,641	-0.02%
2022/11/15	3.1	86.62	3	87.57	88.00	0.1	4,765	0.00%
2022/11/14	2	87.80	2	88.55	87.70	0	5,278	0.00%
2022/11/11	9	88.62	6	89.32	87.00	3	5,577	0.05%
2022/11/10	5	88.08	2	87.65	87.00	3	5,553	0.05%
2022/11/09	8	88.24	8	88.04	89.80	0	5,557	0.00%
2022/11/08	7	88.06	18.1	86.44	83.80	-11.1	5,486	-0.20%
2022/11/07	20	82.76	7.1	82.29	82.20	13	5,470	0.24%
2022/11/04	24.1	78.84	21	79.38	79.30	3.1	5,454	0.06%
2022/11/03	3	82.00	0	0.00	83.10	3	5,415	0.06%
2022/11/02	2	81.90	1.1	81.00	81.70	1	5,434	0.02%
2022/11/01	1	80.50	2	79.80	80.50	-1	5,467	-0.02%
2022/10/31	1.1	76.80	2	77.35	77.50	-1	5,530	-0.02%
2022/10/28	4	78.10	4.1	77.37	76.60	-0.1	5,665	0.00%
2022/10/27	1.1	78.04	2.1	76.30	78.80	-1	5,736	-0.02%
2022/10/26	3.1	75.61	2	76.95	73.40	1.1	5,733	0.02%
2022/10/25	3	79.47	2	78.85	78.00	1	5,770	0.02%
2022/10/24	0	0.00	1.1	81.46	79.70	-1.1	5,807	-0.02%
2022/10/21	2	79.55	2	80.50	76.60	0	5,886	0.00%
2022/10/20	2	80.35	0	0.00	79.50	2	5,968	0.03%
2022/10/19	3	82.33	4	82.18	80.50	-1	6,005	-0.02%
2022/10/18	12	82.37	10	82.20	81.50	2	6,011	0.03%
2022/10/17	10	80.00	12	80.68	81.50	-2	6,078	-0.03%
2022/10/14	2	78.90	1	76.90	78.50	1	6,127	0.02%
2022/10/13	6	78.00	8	76.98	72.90	-2	6,167	-0.03%
2022/10/12	4	77.50	3	78.07	77.00	1	6,154	0.02%
2022/10/11	1.1	82.91	2	80.50	78.90	-1	6,158	-0.02%
2022/10/07	2	88.30	12	90.23	87.60	-10	6,231	-0.16%
2022/10/06	4	87.45	4	87.80	89.90	0	6,277	0.00%
2022/10/05	38	91.83	29	92.43	90.50	9	6,227	0.14%
2022/10/04	25	91.37	17	91.32	91.20	8	6,224	0.13%
2022/10/03	3	88.30	7	90.16	90.00	-4	6,259	-0.06%
2022/09/30	1	84.30	2	87.50	88.20	-1	6,320	-0.02%
2022/09/29	6	87.37	1	89.80	86.00	5	6,368	0.08%
2022/09/28	2	91.15	3	88.97	85.40	-1	6,401	-0.02%
2022/09/27	23	91.52	22	92.40	93.30	1	6,397	0.02%
2022/09/26	1.1	94.83	2	95.55	91.40	-1	6,359	-0.01%
2022/09/23	5	104.70	0	0.00	101.50	5	6,376	0.08%
2022/09/22	2.1	106.96	10	107.90	108.00	-8	6,413	-0.12%
2022/09/21	1	107.50	1	109.00	108.00	0	6,444	0.00%
2022/09/20	2	109.50	3	109.17	109.50	-1	6,477	-0.02%
2022/09/16	16	108.28	17	106.85	107.00	-1	6,552	-0.02%
2022/09/15	1	109.50	2	112.75	109.50	-1	6,619	-0.02%
2022/09/14	4	108.25	5	111.40	113.00	-1	6,642	-0.02%
2022/09/13	4	110.88	10	110.00	110.00	-6	6,639	-0.09%
2022/09/12	21	114.24	0	0.00	112.00	21	6,693	0.31%
2022/09/08	11	111.09	23	112.93	113.00	-12	6,691	-0.18%
2022/09/07	11	109.18	2	110.00	110.00	9	6,690	0.13%
2022/09/06	7.1	118.76	4	119.25	114.00	3.1	6,643	0.05%
2022/09/05	8	129.63	6	128.17	126.50	2	6,632	0.03%
2022/09/02	4	130.88	2	131.00	130.50	2	6,630	0.03%
2022/09/01	2	128.75	2	129.25	127.00	0	6,570	0.00%
2022/08/31	5	127.00	8	131.13	132.50	-3	6,536	-0.05%
2022/08/30	14	126.64	7	127.21	126.50	7	6,515	0.11%
2022/08/29	6.1	123.25	6	126.00	126.00	0.1	6,545	0.00%
2022/08/26	1	129.53	6	130.25	130.00	-5	6,551	-0.08%
2022/08/25	7	131.29	3	130.19	130.00	4	6,565	0.06%
2022/08/24	2	127.75	7	128.57	125.50	-5	6,568	-0.08%
2022/08/23	18.1	128.14	14	127.71	128.50	4.1	6,608	0.06%
2022/08/22	3	135.33	1	135.00	132.00	2	6,710	0.03%
2022/08/19	22	141.95	23.6	144.00	139.00	-1.6	6,722	-0.02%
2022/08/18	7	127.36	20.1	132.34	138.50	-13.1	6,325	-0.21%
2022/08/17	12.6	127.17	5	125.00	126.00	7.6	6,320	0.12%
2022/08/16	11	124.68	9	124.39	124.50	2	6,369	0.03%
2022/08/15	7	120.50	3	121.67	124.00	4	6,398	0.06%
2022/08/12	4	115.50	1	111.58	117.50	3	6,581	0.05%
2022/08/11	2	109.75	1	113.00	109.50	1	6,634	0.02%
2022/08/10	1	111.00	0	0.00	109.50	1	6,888	0.01%
2022/08/09	1	111.50	1	114.00	113.00	0	7,051	0.00%
2022/08/08	0	0.00	3	110.50	115.00	-3	7,097	-0.04%
2022/08/05	19	114.24	14	113.61	113.00	5	7,111	0.07%
2022/08/04	2.1	111.44	4	109.75	113.00	-2	7,201	-0.03%
2022/08/03	3	120.83	2	119.99	117.00	1	7,505	0.01%
2022/08/01	1	124.50	3	125.50	127.50	-2	7,579	-0.03%
2022/07/29	2	125.50	2	125.50	124.50	0	7,605	0.00%
2022/07/28	5	127.50	2	125.25	125.00	3	7,722	0.04%
2022/07/27	1	125.00	3	125.50	128.00	-2	7,720	-0.03%
2022/07/26	2.1	127.48	1	127.00	128.00	1.1	7,765	0.01%
2022/07/25	0.1	131.00	0	0.00	132.00	0.1	7,825	0.00%
2022/07/22	1	135.50	0	0.00	135.00	1	7,858	0.01%
2022/07/21	1	132.50	1.1	131.05	131.50	0	7,850	0.00%
2022/07/20	0	0.00	1	125.00	123.50	-1	7,768	-0.01%
2022/07/18	1	120.00	0	0.00	120.50	1	7,815	0.01%
2022/07/15	5	120.50	3	118.83	120.50	2	7,774	0.03%
2022/07/14	1	115.50	0	0.00	116.00	1	7,705	0.01%
2022/07/13	2	112.00	0	0.00	109.00	2	7,669	0.03%
2022/07/12	2	109.50	4	107.63	106.00	-2	7,685	-0.03%
2022/07/11	1.1	110.50	3	112.33	113.50	-2	7,697	-0.03%
2022/07/08	1	116.50	2	116.00	115.50	-1	7,672	-0.01%
2022/07/07	5	109.00	2.1	109.83	111.50	3	7,631	0.04%
2022/07/06	2	116.50	1	111.50	108.00	1	7,596	0.01%
2022/07/05	2	121.00	1	119.50	118.00	1	7,600	0.01%
2022/07/01	12	129.38	13	124.73	123.50	-1	7,623	-0.01%
2022/06/30	1.1	140.02	3	136.33	135.50	-2	7,573	-0.03%
2022/06/29	1	145.00	1	143.50	146.00	0	7,543	0.00%
2022/06/28	1	142.50	0	0.00	142.50	1	7,576	0.01%
2022/06/27	2	143.00	4	146.00	146.00	-2	7,637	-0.03%
2022/06/23	2	135.00	2	134.50	134.50	0	7,808	0.00%
2022/06/22	3	136.67	2	137.25	134.50	1	7,990	0.01%
2022/06/21	2	140.75	2	143.50	144.50	0	8,268	0.00%
2022/06/20	4.1	143.38	2	145.75	140.00	2.1	8,453	0.02%
2022/06/17	6.1	149.24	5.3	147.37	153.00	0.8	8,431	0.01%
2022/06/16	1	156.00	2	155.25	150.50	-1	8,501	-0.01%
2022/06/15	1	160.00	1	156.50	156.50	0	8,745	0.00%
2022/06/14	2	157.50	1	155.00	160.00	1	8,791	0.01%
2022/06/13	2	164.00	2	166.48	162.50	0	8,771	0.00%
2022/06/10	1.1	171.83	1	169.00	172.00	0.1	8,855	0.00%
2022/06/08	0	0.00	4	173.13	171.50	-4	8,880	-0.05%
2022/06/07	2	171.00	1	173.50	173.50	1	8,855	0.01%
2022/06/06	2	172.75	2.2	171.82	169.50	-0.2	8,830	0.00%
2022/06/02	4	174.38	2	176.73	173.00	2	8,881	0.02%
2022/06/01	15	181.37	13	179.58	178.50	2	8,867	0.02%
2022/05/31	4	179.25	4	178.00	176.00	0	8,901	0.00%
2022/05/30	9	179.72	8	180.13	177.00	1	8,856	0.01%
2022/05/27	6	174.50	5	175.61	177.00	1	8,702	0.01%
2022/05/26	5	170.10	5	170.00	168.50	0	8,518	0.00%
2022/05/25	6	168.17	7.1	169.42	170.00	-1.1	8,405	-0.01%
2022/05/24	91	165.26	93	162.37	160.00	-2	8,156	-0.02%
2022/05/23	21	167.43	22	167.16	163.50	-1	8,088	-0.01%
2022/05/20	24	171.42	21.1	172.26	169.00	2.9	8,008	0.04%
2022/05/19	2.1	162.52	7	166.36	166.50	-4.9	7,751	-0.06%
2022/05/18	10.1	172.15	13	168.62	168.00	-2.9	7,625	-0.04%
2022/05/17	14	161.14	10.1	162.00	168.50	3.9	7,429	0.05%
2022/05/16	5	159.10	4	159.13	153.50	1	7,359	0.01%
2022/05/13	2	156.25	2	154.50	155.50	0	7,322	0.00%
2022/05/12	1	155.50	1	155.00	151.00	0	7,353	0.00%
2022/05/11	9.1	156.54	9	156.22	157.00	0.1	7,302	0.00%
2022/05/10	1	151.50	4.2	146.39	151.50	-3.2	7,123	-0.04%
2022/05/09	1.1	141.81	1	138.00	138.00	0.1	7,080	0.00%
2022/05/06	3	145.50	2	145.00	147.00	1	7,092	0.01%
2022/05/04	5.1	140.75	2	140.00	143.00	3.1	6,987	0.04%
2022/05/03	4	137.25	17.1	137.57	143.00	-13.1	7,039	-0.19%
2022/04/29	15	133.17	6	140.58	132.00	9	7,116	0.13%
2022/04/28	9	130.61	2	128.25	130.50	7	7,141	0.10%
2022/04/27	7	124.50	7	124.36	132.50	0	7,184	0.00%
2022/04/26	2	133.50	1	132.00	132.00	1	7,250	0.01%
2022/04/25	1	135.00	5	134.20	133.00	-4	7,405	-0.05%
2022/04/22	26.1	145.34	21	140.07	140.50	5.1	7,538	0.07%
2022/04/21	1	151.50	0	0.00	151.50	1	7,636	0.01%
2022/04/20	3	152.00	6	152.42	150.50	-3	7,868	-0.04%
2022/04/19	5	151.50	5	154.00	148.50	0	7,994	0.00%
2022/04/18	6	151.75	1	156.00	151.50	5	8,200	0.06%
2022/04/15	3	158.17	3	156.17	154.50	0	8,436	0.00%
2022/04/14	1	165.50	0	0.00	165.50	1	8,440	0.01%
2022/04/13	2	161.25	2	161.00	163.00	0	8,457	0.00%
2022/04/12	0	0.00	2	159.50	161.00	-2	8,545	-0.02%
2022/04/11	1.1	167.83	1	165.50	159.00	0.1	8,611	0.00%
2022/04/08	10	173.50	10	173.00	173.00	0	8,645	0.00%
2022/04/07	2.1	172.49	4	175.49	169.00	-2	8,653	-0.02%
2022/04/06	1	179.50	2	179.50	177.00	-1	8,688	-0.01%
2022/04/01	0	0.00	1	180.00	183.00	-1	8,726	-0.01%
2022/03/31	2	188.75	0	0.00	185.50	2	8,824	0.02%
2022/03/30	3	187.17	5	188.40	185.00	-2	8,982	-0.02%
2022/03/29	0	0.00	4	191.01	187.50	-4	8,935	-0.05%
2022/03/28	5	180.10	3	183.17	187.00	2	8,847	0.02%
2022/03/25	4	193.38	2	189.25	187.00	2	8,859	0.02%
2022/03/24	8	189.94	6	188.08	191.50	2	8,871	0.02%
2022/03/23	4	187.88	7.1	181.03	185.00	-3.1	8,770	-0.03%
2022/03/22	1	173.50	1	175.50	176.00	0	8,808	0.00%
2022/03/21	6	174.25	3	173.17	173.50	3	8,875	0.03%
2022/03/18	11	167.59	52	165.21	172.50	-41	8,872	-0.46%
2022/03/17	40	164.00	2.1	158.39	164.00	38	8,750	0.43%
2022/03/16	25	148.18	28	149.68	149.50	-3	8,824	-0.03%
2022/03/15	7	157.50	6	158.25	150.50	1	8,942	0.01%
2022/03/14	3.1	163.99	5	162.30	164.00	-2	8,973	-0.02%
2022/03/11	0.1	167.50	0	0.00	167.50	0.1	9,130	0.00%
2022/03/10	2	170.75	1	168.50	167.50	1	9,201	0.01%
2022/03/09	1	167.00	2.1	167.76	163.00	-1.1	9,314	-0.01%
2022/03/08	8.1	171.87	3	181.33	162.50	5.1	9,507	0.05%
2022/03/07	2.1	178.78	4	182.00	178.00	-2	9,581	-0.02%
2022/03/04	6	198.92	12	189.94	194.00	-6	9,655	-0.06%
2022/03/03	8	188.44	0	0.00	187.00	8	9,664	0.08%
2022/03/01	1	190.50	1	189.50	190.50	0	9,832	0.00%
2022/02/25	1	186.50	1	189.00	186.50	0	9,980	0.00%
2022/02/24	8.1	186.15	13	185.88	184.00	-4.9	10,018	-0.05%
2022/02/23	5	192.90	6	194.83	196.50	-1	10,142	-0.01%
2022/02/22	23	191.02	43	192.08	187.50	-20	10,248	-0.20%
2022/02/21	3	196.67	1	196.00	197.50	2	10,559	0.02%
2022/02/18	3	195.16	1	194.50	194.50	2	10,631	0.02%
2022/02/17	2	197.00	3	198.67	196.00	-1	10,866	-0.01%
2022/02/16	13	197.27	2	199.72	197.50	11	11,277	0.10%
2022/02/15	6.1	194.77	6	192.83	190.50	0.1	11,642	0.00%
2022/02/14	13.2	195.85	12	202.67	192.00	1.2	11,939	0.01%
2022/02/11	4	206.50	4.1	207.17	209.50	-0.1	11,991	0.00%
2022/02/10	20	205.98	5.1	204.00	202.00	14.9	11,994	0.12%
2022/02/09	7	196.14	7	197.43	199.50	0	11,818	0.00%
2022/02/08	6	189.50	6	190.75	193.50	0	11,875	0.00%
2022/02/07	11	185.36	12.1	188.34	190.00	-1.1	11,956	-0.01%
2022/01/26	1	184.00	2	183.00	182.00	-1	12,215	-0.01%
2022/01/25	6	185.17	6	185.42	183.50	0	12,567	0.00%
2022/01/24	16	182.84	13	182.39	190.00	3	12,528	0.02%
2022/01/21	21.1	190.20	20.2	186.06	182.50	1	12,701	0.01%
2022/01/20	24	194.71	23	195.09	197.00	1	13,096	0.01%
2022/01/19	3.1	197.89	2	199.50	195.00	1.1	13,492	0.01%
2022/01/18	4	209.59	4	210.79	203.00	0	13,717	0.00%
2022/01/17	2	210.50	2.1	201.90	209.50	-0.1	14,109	0.00%
2022/01/14	8	197.06	12	193.17	202.00	-4	14,300	-0.03%
2022/01/13	4.3	193.99	10.1	194.00	198.50	-5.8	14,385	-0.04%
2022/01/12	5.1	213.52	14	209.89	203.50	-9	14,349	-0.06%
2022/01/11	5.1	211.23	6	212.50	213.00	-0.9	14,600	-0.01%
2022/01/10	12.1	214.42	0	0.00	211.50	12.1	14,675	0.08%
2022/01/07	4.2	235.01	2	242.75	232.00	2.2	14,508	0.01%
2022/01/05	7	265.27	3	269.17	261.00	4	14,865	0.03%
2022/01/04	7	262.07	6.1	268.32	270.00	0.9	15,002	0.01%
2022/01/03	3	259.67	1	259.50	256.00	2	15,228	0.01%
2021/12/30	0	0.00	2	252.75	255.00	-2	15,153	-0.01%
2021/12/29	9	245.94	9	246.67	252.00	0	15,132	0.00%
2021/12/28	7	252.21	4	251.75	252.00	3	15,073	0.02%
2021/12/27	8	252.88	14	253.64	251.00	-6	15,018	-0.04%
2021/12/24	10	268.44	10	266.40	262.50	0	14,925	0.00%
2021/12/23	2	266.75	1	269.00	263.00	1	14,687	0.01%
2021/12/22	1	272.50	2	269.00	264.00	-1	14,658	-0.01%
2021/12/21	23	268.63	5	266.40	268.00	18	14,602	0.12%
2021/12/20	172	267.44	172	267.01	262.00	0	14,469	0.00%	大買/大賣/
2021/12/17	21.1	279.10	34	277.79	273.50	-12.9	14,228	-0.09%
2021/12/16	10	279.45	13.2	278.29	292.50	-3.2	14,218	-0.02%
2021/12/15	18	265.33	3	267.30	266.00	15	14,045	0.11%
2021/12/14	2	258.19	7	256.36	260.00	-5	14,241	-0.03%
2021/12/13	13	271.48	7	273.79	263.50	6	14,216	0.04%
2021/12/10	3	264.67	8	265.52	271.00	-5	14,180	-0.04%
2021/12/09	2	264.20	5	268.48	260.00	-3	14,208	-0.02%
2021/12/08	6	259.17	5	260.90	258.00	1	14,218	0.01%
2021/12/07	19	256.08	34.1	253.54	254.50	-15.1	14,244	-0.11%
2021/12/06	6	239.17	2	239.50	248.00	4	14,332	0.03%
2021/12/03	3	236.50	8	239.69	245.50	-5	14,692	-0.03%
2021/12/02	32	235.63	35	232.96	231.50	-3	14,818	-0.02%
2021/12/01	20.1	228.36	9	230.11	227.00	11.1	15,225	0.07%
2021/11/30	49.1	247.54	44	245.90	242.00	5.1	15,846	0.03%
2021/11/29	19	241.39	19.3	238.30	249.50	-0.3	16,507	0.00%
2021/11/26	4.2	234.22	5	241.50	236.50	-0.9	16,869	-0.01%
2021/11/25	7	253.14	6	252.00	246.50	1	16,838	0.01%
2021/11/24	15	263.37	13	261.12	262.50	2	16,787	0.01%
2021/11/23	1.1	255.86	1	258.00	255.00	0.1	16,938	0.00%
2021/11/22	20	259.23	26	260.04	262.00	-6	16,965	-0.04%
2021/11/19	5	255.00	2	252.00	250.00	3	16,986	0.02%
2021/11/18	26	259.08	22	262.01	252.50	4	17,201	0.02%
2021/11/17	7	247.00	6	247.33	247.00	1	17,087	0.01%
2021/11/16	11	247.49	9	247.61	242.50	2	17,214	0.01%
2021/11/15	23	266.19	16	272.13	251.50	7	17,306	0.04%
2021/11/12	13	269.19	14	270.39	267.00	-1	17,396	-0.01%
2021/11/11	6	245.58	8.2	247.98	256.50	-2.2	17,405	-0.01%
2021/11/10	5	228.90	11	228.16	233.50	-6	17,389	-0.03%
2021/11/09	2	220.00	2	221.25	218.50	0	17,384	0.00%
2021/11/08	3	214.33	2	217.00	213.50	1	17,422	0.01%
2021/11/05	3	217.45	2	219.31	223.50	1	17,532	0.01%
2021/11/04	20.1	219.11	11	218.73	216.50	9.1	17,577	0.05%
2021/11/03	4	231.13	6	222.92	227.50	-2	17,627	-0.01%
2021/11/02	7	240.79	7	236.64	225.50	0	17,412	0.00%
2021/11/01	4	229.50	5.1	233.28	237.50	-1.1	17,261	-0.01%
2021/10/29	10	222.00	12	222.25	216.00	-2	17,281	-0.01%
2021/10/28	18	225.67	18	225.86	221.00	0	17,126	0.00%
2021/10/27	12	210.00	9	209.00	220.00	3	16,684	0.02%
2021/10/26	14	204.57	26	204.50	209.00	-12	16,340	-0.07%
2021/10/25	19	194.82	13	194.85	190.00	6	16,169	0.04%
2021/10/22	8	180.13	14.2	181.85	189.00	-6.2	15,823	-0.04%
2021/10/21	11	178.18	12	178.08	172.00	-1	15,956	-0.01%
2021/10/20	4	176.38	11.1	178.45	181.50	-7.1	15,725	-0.04%
2021/10/19	32.1	174.00	33.3	175.54	175.00	-1.2	15,928	-0.01%
2021/10/18	6	166.00	5.1	166.67	170.00	0.9	15,604	0.01%
2021/10/15	2.1	156.50	2.1	157.29	158.50	0	15,388	0.00%
2021/10/14	3.1	150.93	2.1	153.93	154.00	1	15,481	0.01%
2021/10/13	2.2	154.77	1	156.00	153.00	1.2	15,368	0.01%
2021/10/12	8	169.69	8	167.63	169.50	0	15,166	0.00%
2021/10/08	8	167.50	11.2	168.09	167.50	-3.2	14,925	-0.02%
2021/10/07	1	155.50	0.1	156.50	158.00	1	14,627	0.01%
2021/10/06	2	148.00	62.1	149.09	147.50	-60.1	14,677	-0.41%
2021/10/05	11.1	134.59	3.1	137.18	142.50	8	14,695	0.05%
2021/10/04	2.1	135.23	4	136.63	137.00	-2	14,717	-0.01%
2021/10/01	49.1	140.50	0	0.00	141.00	49.1	14,740	0.33%
2021/09/30	3	154.00	0	0.00	156.00	3	14,707	0.02%
2021/09/29	0.2	156.97	0	0.00	152.00	0.2	14,736	0.00%
2021/09/28	0.1	165.50	0	0.00	163.50	0.1	14,761	0.00%
2021/09/27	0.1	170.00	0.1	172.50	169.50	0	14,983	0.00%
2021/09/24	1.2	171.61	4	169.38	174.00	-2.9	15,356	-0.02%
2021/09/23	4	170.50	8.1	170.34	170.00	-4.1	15,596	-0.03%
2021/09/22	5.1	165.10	0	0.00	164.00	5.1	15,668	0.03%
2021/09/17	7	168.57	14.3	168.32	169.00	-7.3	15,866	-0.05%
2021/09/16	1	161.00	1	165.50	163.00	0	15,765	0.00%
2021/09/15	8.1	159.49	5	159.90	162.00	3.1	15,751	0.02%
2021/09/14	5	163.80	37.1	164.36	164.50	-32.1	15,986	-0.20%
2021/09/13	11.1	161.64	4.1	162.78	160.00	7	15,957	0.04%
2021/09/10	10	162.15	5	162.80	159.00	5	15,928	0.03%
2021/09/09	10	158.15	2	159.00	162.00	8	16,123	0.05%
2021/09/08	12	155.83	13	157.31	152.50	-1	16,058	-0.01%
2021/09/07	32.2	169.39	6	170.17	162.00	26.2	15,727	0.17%
2021/09/06	38.1	180.09	36	179.04	180.00	2.1	15,644	0.01%
2021/09/03	38	175.25	56.1	174.88	180.00	-18.1	15,399	-0.12%
2021/09/02	47.1	170.90	43.1	172.89	164.00	4	14,729	0.03%
2021/09/01	6	161.58	52.2	164.90	169.50	-46.2	14,456	-0.32%
2021/08/31	9	150.06	7	150.36	154.50	2	14,267	0.01%
2021/08/30	1	153.00	0	0.00	150.00	1	14,351	0.01%
2021/08/27	21.1	155.21	16	155.41	151.00	5.1	14,564	0.03%
2021/08/26	2	149.25	6.1	150.41	151.00	-4.1	14,596	-0.03%
2021/08/25	14.1	149.42	19.1	148.23	149.00	-5	14,735	-0.03%
2021/08/24	12	152.63	23	150.24	148.50	-11	14,791	-0.07%
2021/08/23	22	141.86	20.1	144.00	146.50	2	14,520	0.01%
2021/08/20	9	134.61	16.1	134.91	137.50	-7.1	14,301	-0.05%
2021/08/19	7	135.93	17	136.12	129.00	-10	14,052	-0.07%
2021/08/18	14	124.14	88	124.68	137.00	-74	13,721	-0.54%
2021/08/17	35	137.77	15	135.70	131.00	20	13,199	0.15%
2021/08/16	42	132.89	26	131.54	132.50	16	12,715	0.13%
2021/08/13	38	132.89	3	135.33	127.00	35	12,375	0.28%
2021/08/12	33	140.11	25	141.00	141.00	8	12,249	0.07%
2021/08/11	29.1	140.16	17	139.85	136.50	12.1	12,149	0.10%
2021/08/10	36.1	148.99	32.1	148.83	151.50	4	11,985	0.03%
2021/08/09	40.2	158.93	194	154.38	151.50	-153.8	11,807	-1.30%	大賣/鉅額交易
2021/08/06	22	166.50	24	167.44	168.00	-2	11,653	-0.02%
2021/08/05	16	170.28	18	170.03	166.00	-2	11,577	-0.02%
2021/08/04	8	166.31	4	167.00	167.00	4	11,345	0.04%
2021/08/03	22	172.61	9	170.11	170.00	13	11,247	0.12%
2021/08/02	2	163.50	1	160.50	160.50	1	11,043	0.01%
2021/07/30	5	167.90	6	167.00	160.50	-1	10,997	-0.01%
2021/07/29	19	160.47	9.1	164.70	165.50	9.9	10,898	0.09%
2021/07/28	10.1	157.93	5	152.30	156.00	5.1	10,689	0.05%
2021/07/27	34.3	182.52	25	174.20	167.00	9.3	10,490	0.09%
2021/07/23	13	166.23	12.5	166.64	168.50	0.5	10,025	0.00%
2021/07/22	2	152.50	2.2	154.66	159.50	-0.2	9,615	0.00%
2021/07/21	14.3	144.34	1.1	149.27	145.00	13.2	9,548	0.14%
2021/07/20	3.3	148.36	1	148.00	144.50	2.3	9,467	0.02%
2021/07/19	42.1	151.52	41	147.26	146.50	1.1	9,284	0.01%
2021/07/15	6	143.75	1.1	145.64	153.50	4.9	9,212	0.05%
2021/07/14	28.1	137.15	1.1	142.68	140.00	27	9,226	0.29%
2021/07/13	30.1	155.43	99	145.67	138.00	-68.9	9,226	-0.75%
2021/07/12	33.6	156.70	0	0.00	153.00	33.6	9,215	0.36%
2021/07/09	19	160.47	1	159.00	159.00	18	9,217	0.20%
2021/07/08	29	156.19	9	160.50	160.50	20	9,254	0.22%
2021/07/07	1	146.00	8	147.19	146.00	-7	9,241	-0.08%
2021/07/06	20	146.88	0	0.00	145.00	20	9,311	0.21%
2021/07/05	5	139.50	3.2	138.41	140.00	1.9	9,385	0.02%
2021/07/02	2	142.50	1	141.50	141.00	1	9,477	0.01%
2021/07/01	27	146.98	8	143.69	140.00	19	9,301	0.20%
2021/06/30	13	134.92	2	135.25	140.50	11	9,048	0.12%
2021/06/29	7	118.71	9.2	124.52	128.00	-2.2	8,931	-0.02%
2021/06/28	28	113.29	26	117.06	116.50	2	8,770	0.02%
2021/06/25	4.2	105.94	16	105.06	111.00	-11.9	8,774	-0.14%
2021/06/24	37	99.71	35	100.50	101.00	2	8,620	0.02%
2021/06/23	17	102.27	13	107.69	102.00	4	8,598	0.05%
2021/06/22	4	99.45	28	100.04	99.80	-24	8,274	-0.29%
2021/06/21	7	99.51	10	100.74	96.10	-3	8,138	-0.04%
2021/06/18	57	102.13	69	101.58	100.50	-12	8,075	-0.15%
2021/06/17	0	0.00	17.6	93.97	96.50	-17.6	7,867	-0.22%
2021/06/16	45	90.61	46	88.59	87.80	-1	7,737	-0.01%
2021/06/15	58	89.50	38.3	89.67	89.70	19.7	7,709	0.26%
2021/06/11	14	90.21	43	91.75	89.30	-29	7,837	-0.37%
2021/06/10	30	88.93	46.1	88.43	88.40	-16.1	7,599	-0.21%
2021/06/09	132	89.56	101	90.26	87.90	31	7,700	0.40%	大買/大賣/
2021/06/08	32	88.48	25	88.74	88.90	7	7,292	0.10%
2021/06/07	8	81.49	9	82.36	80.90	-1	6,987	-0.01%
2021/06/04	30	83.03	16	80.68	80.60	14	6,884	0.20%
2021/06/03	8	80.31	22	79.90	82.30	-14	6,633	-0.21%
2021/06/02	28	76.34	18	76.46	74.90	10	6,278	0.16%
2021/06/01	4	70.65	50	71.29	74.00	-46	6,037	-0.76%
2021/05/31	53	68.17	24	67.86	68.20	29	5,770	0.50%
2021/05/28	1	60.70	3	60.63	62.00	-2	5,684	-0.04%
2021/05/27	0	0.00	4	59.40	58.90	-4	5,663	-0.07%
2021/05/26	3	58.60	0	0.00	59.40	3	5,684	0.05%
2021/05/25	8	61.05	3	59.33	60.80	5	5,716	0.09%
2021/05/24	2	56.25	2	54.10	56.50	0	5,820	0.00%
2021/05/21	4	55.03	2	55.15	54.90	2	5,826	0.03%
2021/05/20	4	55.53	0	0.00	53.70	4	5,894	0.07%
2021/05/17	2	53.25	2	52.90	49.60	0	6,017	0.00%
2021/05/13	0	0.00	2	55.45	55.50	-2	5,995	-0.03%
2021/05/12	6	54.83	2	55.65	53.60	4	5,945	0.07%
2021/05/11	0	0.00	9	57.74	55.20	-9	5,877	-0.15%
2021/05/10	5	60.48	0	0.00	60.10	5	5,864	0.09%
2021/05/07	40	64.65	2	63.50	62.00	38	5,907	0.64%
2021/05/06	55	63.65	53	63.17	62.20	2	5,851	0.03%
2021/05/05	4	58.40	0	0.00	58.00	4	5,795	0.07%
2021/04/29	2	71.40	2	71.10	69.50	0	5,824	0.00%
2021/04/27	2	69.50	2	68.90	69.50	0	5,748	0.00%
2021/04/23	1	67.90	2	67.05	69.10	-1	5,659	-0.02%
2021/04/22	21	69.55	23	66.47	66.10	-2	5,610	-0.04%
2021/04/21	36	70.52	32	69.08	69.00	4	5,564	0.07%
2021/04/20	4	68.35	2	68.20	71.20	2	5,487	0.04%
2021/04/16	1.3	71.13	1	69.70	69.90	0.3	5,387	0.01%
2021/04/15	62	69.17	62	71.90	72.90	0	5,324	0.00%
2021/04/14	0	0.00	5	69.10	68.00	-5	5,275	-0.09%
2021/04/13	0.2	70.60	3	71.60	70.60	-2.8	5,220	-0.05%
2021/04/12	7.4	73.52	12	73.96	72.00	-4.6	5,177	-0.09%
2021/04/09	7.1	78.59	4	77.18	74.10	3.1	5,086	0.06%
2021/04/08	11	84.38	10	84.22	81.40	1	4,971	0.02%
2021/04/07	2	79.55	12	80.68	79.90	-10	4,829	-0.21%
2021/04/06	19	80.77	8.1	80.25	80.20	10.9	4,782	0.23%
2021/04/01	11.2	76.16	10	76.30	75.00	1.2	4,653	0.03%
2021/03/31	5	73.16	10	73.60	73.10	-5	4,489	-0.11%
2021/03/30	15.3	74.45	7	74.89	74.10	8.3	4,352	0.19%
2021/03/29	5	69.60	2	69.60	69.50	3	4,059	0.07%
2021/03/26	1	66.80	3	68.80	68.60	-2	4,028	-0.05%
2021/03/25	2	67.65	1	67.10	67.00	1	3,971	0.03%
2021/03/24	1	67.00	0	0.00	66.80	1	3,934	0.03%
2021/03/23	3	71.10	12	67.07	67.00	-9	3,902	-0.23%
2021/03/22	11	68.98	17	66.75	68.50	-6	3,792	-0.16%
2021/03/19	50	64.13	42	64.71	65.00	8	3,659	0.22%
2021/03/18	4	64.15	13	64.39	64.10	-9	3,666	-0.25%
2021/03/17	20	65.75	25	66.66	62.90	-5	3,640	-0.14%
2021/03/16	2	69.10	1	68.50	69.50	1	3,485	0.03%
2021/03/15	13	59.91	4	62.13	63.20	9	3,419	0.26%
2021/03/12	30	57.23	22	57.65	57.50	8	3,191	0.25%
2021/03/11	0	0.00	10	54.40	55.80	-10	3,087	-0.32%
2021/03/10	7	54.49	26	54.93	54.70	-19	3,068	-0.62%
2021/03/09	1	50.70	6.1	53.68	52.60	-5.1	2,985	-0.17%
2021/03/08	1	50.10	1	51.40	49.85	0	2,942	0.00%
2021/03/05	1	49.25	0	0.00	49.00	1	2,932	0.03%
2021/03/03	2	49.75	12	49.20	49.75	-10	2,921	-0.34%
2021/03/02	10	50.30	18	50.83	50.50	-8	2,907	-0.28%
2021/02/26	4	51.05	34	51.97	52.00	-30	2,928	-1.02%
2021/02/25	20	54.75	4	54.20	54.30	16	3,022	0.53%
2021/02/24	5	54.26	22	53.95	53.80	-17	3,045	-0.56%
2021/02/23	2	50.25	7	50.71	50.90	-5	2,869	-0.17%
2021/02/22	0	0.00	6	52.27	51.70	-6	2,844	-0.21%
2021/02/19	7	49.66	42	50.09	51.00	-35	2,787	-1.26%
2021/02/18	17	43.78	42	44.09	48.00	-25	2,634	-0.95%
2021/02/17	3	42.43	2	43.05	43.65	1	2,576	0.04%
2021/02/05	3	41.30	2	40.93	40.65	1	2,600	0.04%
2021/02/04	13	40.76	1	43.15	40.45	12	2,606	0.46%
2021/02/02	17	41.44	1	41.45	41.45	16	2,709	0.59%
2021/01/29	1	43.65	2	44.08	43.85	-1	2,757	-0.04%
2021/01/28	1	42.95	0	0.00	42.20	1	2,660	0.04%
2021/01/27	0	0.00	1	43.35	42.80	-1	2,646	-0.04%
2021/01/26	3	42.90	0	0.00	43.80	3	2,622	0.11%
2021/01/25	3	42.00	2	42.05	43.65	1	2,572	0.04%
2021/01/22	2	42.30	6	42.06	42.50	-4	2,522	-0.16%
2021/01/18	4	39.30	0	0.00	40.05	4	2,426	0.16%
2021/01/14	1	40.30	1	40.60	40.95	0	2,420	0.00%
2021/01/12	5	39.94	0	0.00	39.65	5	2,411	0.21%
2021/01/08	4	41.15	0	0.00	40.15	4	2,377	0.17%
2021/01/07	2	41.35	0	0.00	41.80	2	2,354	0.08%
2021/01/06	7	42.91	18	42.85	41.65	-11	2,334	-0.47%
2021/01/04	3	42.07	2	42.15	42.50	1	2,272	0.04%
2020/12/31	5	41.06	1	41.25	41.55	4	2,256	0.18%
2020/12/30	6	41.38	0	0.00	41.20	6	2,244	0.27%
2020/12/29	1	42.00	0	0.00	42.00	1	2,228	0.04%
2020/12/25	1	41.25	0	0.00	41.25	1	2,188	0.05%
2020/12/24	2	41.35	0	0.00	41.85	2	2,176	0.09%
2020/12/23	0	0.00	15	40.87	41.30	-15	2,160	-0.69%
2020/12/22	2	42.95	20	40.89	39.30	-18	2,140	-0.84%
2020/12/21	0	0.00	2	43.70	43.60	-2	2,084	-0.10%
2020/12/18	6	43.99	2	44.15	44.10	4	2,063	0.19%
2020/12/17	10	43.40	0	0.00	43.50	10	2,037	0.49%
2020/12/16	8	43.39	1	43.70	43.45	7	2,015	0.35%
2020/12/15	10	43.66	8	43.59	42.50	2	1,976	0.10%
2020/12/14	1	45.55	1	44.10	45.00	0	1,915	0.00%
2020/12/11	17	43.87	7	44.09	43.50	10	1,798	0.56%
2020/12/10	7	43.61	11.1	44.02	44.00	-4.1	1,692	-0.24%
2020/12/09	18	41.27	1	40.80	41.95	17	1,511	1.12%
2020/12/08	0	0.00	1	40.05	40.10	-1	1,412	-0.07%
2020/12/07	16	39.65	0	0.00	38.90	16	1,386	1.15%
2020/12/04	11	39.50	3	39.52	39.15	8	1,359	0.59%
2020/12/03	13	39.45	21	39.28	38.80	-8	1,330	-0.60%
2020/12/01	2	38.65	0	0.00	39.45	2	1,278	0.16%
2020/11/30	12	39.35	4	39.15	39.35	8	1,283	0.62%
2020/11/27	6	38.40	1	38.65	39.00	5	1,266	0.39%
2020/11/26	2	38.03	0	0.00	38.10	2	1,240	0.16%
2020/11/25	14	38.36	3	38.18	38.00	11	1,220	0.90%
2020/11/24	26	39.64	13	39.49	39.00	13	1,171	1.11%
2020/11/23	11	35.92	44	36.15	38.60	-33	1,040	-3.17%
2020/11/20	2	35.03	0	0.00	35.10	2	960	0.21%
2020/11/19	1	34.90	0	0.00	34.85	1	965	0.10%
2020/11/18	16	35.03	4	35.35	34.20	12	956	1.25%
2020/11/17	5	34.74	1	34.55	35.45	4	923	0.43%
2020/11/16	5	35.51	40	35.00	35.00	-35	873	-4.01%
2020/11/12	15	33.85	2	34.30	34.40	13	769	1.69%
2020/11/11	3	33.62	16	33.85	33.90	-13	733	-1.77%
2020/11/10	43	33.19	19	33.59	32.85	24	686	3.50%
2020/11/09	43	32.53	0	0.00	32.70	43	548	7.83%
2020/11/06	0	0.00	6	30.05	30.10	-6	458	-1.31%
2020/11/05	0	0.00	1	29.40	29.40	-1	443	-0.23%
2020/11/02	3	28.15	0	0.00	27.85	3	436	0.69%
2020/10/28	10	28.50	0	0.00	28.50	10	433	2.31%
2020/10/26	0	0.00	2	29.58	29.15	-2	426	-0.47%
2020/10/23	5	28.90	0	0.00	28.90	5	422	1.18%
2020/10/22	2	29.10	0	0.00	29.15	2	423	0.47%
2020/10/21	2	29.70	0	0.00	29.75	2	409	0.49%
2020/10/20	9	28.67	0	0.00	28.65	9	397	2.26%
2020/10/16	5	29.08	0	0.00	28.80	5	397	1.26%
2020/10/15	5	29.15	4	29.30	29.05	1	396	0.25%
2020/10/14	8	29.15	3	29.32	29.35	5	395	1.26%
2020/10/08	0	0.00	1	29.05	28.85	-1	393	-0.25%
2020/10/06	0	0.00	2	29.35	29.45	-2	395	-0.51%
2020/10/05	0	0.00	1	30.05	29.40	-1	399	-0.25%
2020/09/25	6	28.70	0.1	28.85	28.85	5.9	440	1.33%
2020/09/22	9	28.59	0	0.00	29.15	9	471	1.91%
2020/09/11	6	28.76	0	0.00	28.60	6	457	1.31%
2020/09/07	0	29.50	1	30.05	29.50	-1	446	-0.22%
2020/09/03	1	29.85	2	30.00	29.60	-1	435	-0.23%
2020/08/27	0	0.00	1	28.25	28.15	-1	400	-0.25%
2020/08/26	1	27.60	0	0.00	28.25	1	392	0.25%
2020/08/25	1	27.20	0	0.00	27.50	1	369	0.27%
2020/08/24	10	25.68	57	25.12	25.55	-47	345	-13.60%
2020/08/21	47	25.56	0	0.00	25.60	47	339	13.85%
2020/08/20	3	23.15	8	23.83	23.30	-5	334	-1.50%
2020/08/17	5	25.85	0	0.00	25.85	5	378	1.32%
2020/08/14	0	0.00	8	25.77	25.70	-8	375	-2.13%
2020/08/13	9	25.74	1	25.50	25.85	8	374	2.13%
2020/08/12	6	25.00	6	25.20	25.20	0	374	0.00%
2020/08/11	1	25.40	1	25.20	25.30	0	376	0.00%
2020/07/03	0	0.00	2	25.73	25.20	-2	444	-0.45%
2020/07/02	2	24.95	49	25.10	25.15	-47	416	-11.28%
2020/06/01	0	0.00	1	23.40	23.50	-1	546	-0.18%
2020/05/29	1	23.05	0	0.00	23.00	1	551	0.18%
2020/05/26	0	0.00	1	24.90	23.90	-1	544	-0.18%
2020/05/14	50	22.50	0	0.00	22.20	50	475	10.52%
2020/05/08	6	21.35	6	21.23	21.20	0	421	0.00%
2020/05/07	3	21.05	3	20.95	21.05	0	411	0.00%
2020/05/05	0	0.00	5	21.45	21.50	-5	414	-1.21%
2020/04/22	0	0.00	1	21.10	21.30	-1	409	-0.24%
2020/04/21	1	21.95	0	0.00	21.35	1	406	0.25%
2020/04/20	0	0.00	1	22.35	22.10	-1	399	-0.25%
2020/04/17	1	21.65	1	21.50	21.70	0	392	0.00%
2020/04/16	1	20.80	1	21.45	21.35	0	389	0.00%
2020/04/15	0	0.00	1	21.10	21.00	-1	385	-0.26%
2020/04/14	1	20.20	4	20.50	20.60	-3	383	-0.78%
2020/04/09	1	20.55	0	0.00	20.35	1	391	0.26%
2020/04/08	0	0.00	1	21.20	20.85	-1	389	-0.26%
2020/04/06	0	0.00	6	19.08	19.45	-6	384	-1.56%
2020/04/01	0	0.00	5	19.10	19.10	-5	385	-1.30%
2020/03/26	0	0.00	5	18.60	18.85	-5	399	-1.25%
2020/03/25	0	0.00	1	19.30	19.15	-1	396	-0.25%
2020/03/24	11	18.85	0	0.00	18.50	11	390	2.81%
2020/03/19	4	15.84	0	0.00	15.45	4	367	1.09%
2020/03/18	28	17.72	23	17.13	17.15	5	348	1.43%
2020/01/17	1	29.85	0	0.00	29.85	1	290	0.34%
2020/01/03	0	0.00	2	30.15	30.15	-2	291	-0.69%
2019/12/27	2	30.80	0	0.00	30.90	2	290	0.69%
2019/12/24	0	0.00	2	30.00	29.80	-2	273	-0.73%
2019/12/17	2	30.10	0	0.00	30.10	2	320	0.62%
2019/12/12	0	0.00	1	29.75	29.85	-1	325	-0.31%
2019/12/11	1	30.20	0	0.00	30.05	1	316	0.32%
2019/12/06	21	31.33	0	0.00	30.90	21	321	6.53%
2019/12/05	21	31.50	0	0.00	31.50	21	316	6.63%
2019/11/22	0	0.00	7	30.10	30.15	-7	445	-1.57%
2019/11/20	2	29.90	0	0.00	29.80	2	455	0.44%
2019/11/19	0	0.00	2	30.15	30.00	-2	476	-0.42%
2019/11/15	0	0.00	5	29.80	29.65	-5	510	-0.98%
2019/11/14	2	29.70	30	29.70	29.65	-28	511	-5.47%
2019/11/08	0	0.00	17	30.32	30.20	-17	510	-3.33%
2019/11/07	0	0.00	11	30.35	30.35	-11	510	-2.15%
2019/11/01	0	0.00	18	31.44	31.30	-18	513	-3.50%
2019/10/28	1	32.40	6	32.44	32.20	-5	536	-0.93%
2019/10/24	0	0.00	5	31.76	31.90	-5	529	-0.94%
2019/10/09	2	30.95	0	0.00	30.85	2	559	0.36%
2019/09/23	1	33.85	0	0.00	33.80	1	611	0.16%
2019/09/12	0	0.00	17	34.32	34.50	-17	596	-2.85%
2019/09/10	0	0.00	5	34.00	33.80	-5	594	-0.84%
2019/09/05	2	34.15	0	0.00	33.75	2	569	0.35%
2019/09/03	10	34.90	0	0.00	34.95	10	544	1.84%
2019/09/02	10	34.85	0	0.00	34.70	10	537	1.86%
2019/08/30	1	34.80	2	34.55	34.50	-1	531	-0.19%
2019/08/29	1	33.90	0	0.00	33.90	1	492	0.20%
2019/08/28	0	0.00	2	33.25	33.15	-2	478	-0.42%
2019/08/27	0	0.00	1	33.25	32.40	-1	471	-0.21%
2019/08/26	1	31.60	0	0.00	31.30	1	463	0.22%
2019/08/23	3	32.60	5	32.19	32.20	-2	463	-0.43%
2019/08/22	7	32.86	6	33.10	32.70	1	463	0.22%
2019/08/21	1	32.75	0	0.00	32.30	1	443	0.23%
2019/08/06	1	29.00	1	29.70	29.70	0	477	0.00%
2019/08/02	1	31.25	0	0.00	31.00	1	506	0.20%
2019/07/23	0	0.00	5	34.14	33.90	-5	954	-0.52%
2019/07/19	0	0.00	10	33.40	33.45	-10	1,052	-0.95%
2019/07/15	1	34.20	0	0.00	34.20	1	1,227	0.08%
2019/07/12	0	0.00	10	35.90	35.20	-10	1,251	-0.80%
2019/07/11	11	35.43	0	0.00	35.50	11	1,276	0.86%
2019/06/25	0	0.00	2	33.90	33.90	-2	1,869	-0.11%
2019/06/21	0	0.00	8	34.75	34.65	-8	2,095	-0.38%
2019/06/20	2	34.60	2	34.55	34.75	0	2,174	0.00%
2019/06/10	1	33.10	0	0.00	33.05	1	2,900	0.03%
2019/06/05	10	33.90	0	0.00	33.75	10	3,001	0.33%
2019/06/03	1	34.30	0	0.00	34.35	1	3,101	0.03%
2019/05/30	0	0.00	15	35.23	35.35	-15	3,125	-0.48%
2019/05/24	15	34.60	0	0.00	34.50	15	3,263	0.46%
2019/05/20	4	34.70	0	0.00	34.60	4	3,410	0.12%
2019/05/17	1	36.60	0	0.00	35.05	1	3,506	0.03%
2019/05/15	0	0.00	13	37.16	37.15	-13	3,628	-0.36%
2019/05/14	10	36.40	0	0.00	36.50	10	3,676	0.27%
2019/05/13	2	36.35	0	0.00	36.15	2	3,682	0.05%
2019/05/10	7	37.60	1	37.35	36.35	6	3,680	0.16%
2019/05/09	3	38.40	0	0.00	37.40	3	3,679	0.08%
2019/05/08	7	39.52	10	39.42	39.40	-3	3,640	-0.08%
2019/05/07	11	41.35	2	41.40	41.20	9	3,616	0.25%
2019/05/06	6	42.59	0	0.00	42.35	6	3,581	0.17%
2019/05/03	0	0.00	1	44.25	44.10	-1	3,558	-0.03%
2019/05/02	6	43.94	1	44.00	43.90	5	3,529	0.14%
2019/04/30	0	0.00	1	41.85	43.20	-1	3,438	-0.03%
2019/04/29	39	41.94	57	42.11	42.05	-18	3,406	-0.53%
2019/04/26	15	42.91	10	43.08	43.10	5	3,381	0.15%
2019/04/25	41	42.99	22	43.03	43.20	19	3,344	0.57%
2019/04/24	3	42.12	10	42.43	42.55	-7	3,324	-0.21%
2019/04/23	5	41.86	0	0.00	41.70	5	3,243	0.15%
2019/04/22	15	41.35	0	0.00	41.40	15	3,198	0.47%
2019/04/18	0	0.00	12	43.28	41.80	-12	3,157	-0.38%
2019/04/17	2	43.78	0	0.00	44.00	2	3,145	0.06%
2019/04/16	1	43.45	0	0.00	43.30	1	3,112	0.03%
2019/04/15	11	43.14	0	0.00	43.20	11	3,107	0.35%
2019/04/12	1	42.75	1	43.10	43.10	0	3,103	0.00%
2019/04/11	3	43.60	5	42.60	42.60	-2	3,091	-0.06%
2019/04/10	19	43.94	1	44.30	43.40	18	3,064	0.59%
2019/04/09	2	44.85	2	44.60	44.60	0	3,028	0.00%
2019/04/08	3	45.32	2	44.70	44.70	1	3,021	0.03%
2019/04/03	11	45.78	18	46.87	45.80	-7	3,006	-0.23%
2019/04/02	1	45.60	5	45.65	45.60	-4	2,963	-0.13%
2019/04/01	0	0.00	30	45.55	45.60	-30	2,929	-1.02%
2019/03/29	36	46.19	44	46.74	45.70	-8	2,867	-0.28%
2019/03/28	58	46.16	31	46.28	46.30	27	2,638	1.02%
2019/03/27	27	45.69	22	45.95	46.30	5	2,561	0.20%
2019/03/26	40	45.82	65	46.04	46.40	-25	2,436	-1.03%
2019/03/25	61	45.71	60	45.90	45.60	1	2,349	0.04%
2019/03/22	2	45.00	22	45.38	46.35	-20	2,268	-0.88%
2019/03/21	2	45.00	12	45.12	45.40	-10	2,196	-0.46%
2019/03/20	7	45.29	66	45.15	45.80	-59	2,204	-2.68%
2019/03/19	112	43.98	26	43.92	44.40	86	2,084	4.13%	大買/
2019/03/15	1	42.00	0	0.00	43.30	1	1,975	0.05%
2019/03/14	3	41.83	0	0.00	41.80	3	1,963	0.15%
2019/03/13	4	44.10	2	44.40	42.25	2	2,004	0.10%
2019/03/12	26	42.07	23	41.77	42.00	3	1,918	0.16%
2019/03/11	20	41.91	20	41.47	42.00	0	2,057	0.00%
2019/03/08	0	0.00	2	41.00	41.00	-2	2,023	-0.10%
2019/03/07	15	40.57	0	0.00	39.75	15	2,032	0.74%
2019/03/06	0	0.00	2	39.50	39.70	-2	2,030	-0.10%
2019/03/04	0	0.00	2	39.90	39.80	-2	2,029	-0.10%
2019/02/25	1	38.65	5	39.00	38.80	-4	1,991	-0.20%
2019/02/22	2	39.68	0	0.00	39.60	2	1,960	0.10%
2019/02/21	5	41.75	0	0.00	40.50	5	1,948	0.26%
2019/02/15	0	0.00	2	40.58	40.70	-2	1,742	-0.11%
2019/02/13	0	0.00	3	38.93	39.00	-3	1,615	-0.19%
2019/02/12	1	38.25	0	0.00	37.60	1	1,574	0.06%
2019/02/11	0	0.00	1	37.60	37.80	-1	1,584	-0.06%
2019/01/30	2	37.48	0	0.00	37.00	2	1,589	0.13%
2019/01/29	1	37.35	0	0.00	37.05	1	1,632	0.06%
2019/01/28	1	37.75	2	37.68	37.65	-1	1,744	-0.06%
2019/01/24	0	0.00	1	37.30	37.30	-1	1,784	-0.06%
2019/01/23	1	36.70	1	36.35	36.50	0	1,852	0.00%
2019/01/22	0	0.00	2	36.83	36.25	-2	1,923	-0.10%
2019/01/21	1	37.15	0	0.00	37.05	1	1,924	0.05%
2019/01/18	6	37.35	5	37.42	36.70	1	1,929	0.05%
2019/01/17	1	36.30	0	0.00	36.35	1	1,939	0.05%
2019/01/16	2	36.98	2	36.85	36.85	0	1,961	0.00%
2019/01/11	2	35.68	3	35.70	35.30	-1	2,005	-0.05%
2019/01/09	2	36.05	7	35.96	35.90	-5	2,002	-0.25%
2019/01/07	6	35.23	0	0.00	35.40	6	1,989	0.30%
2019/01/03	1	35.00	0	0.00	34.75	1	2,002	0.05%
2018/12/27	0	0.00	2	35.95	35.30	-2	2,037	-0.10%
2018/12/26	1	35.40	1	37.00	35.00	0	2,044	0.00%
2018/12/24	1	35.20	3	34.62	35.20	-2	2,038	-0.10%
2018/12/20	0	0.00	2	34.20	33.65	-2	2,097	-0.10%
2018/12/14	1	36.00	0	0.00	36.15	1	2,091	0.05%
2018/12/13	5	37.21	3	36.92	36.40	2	2,086	0.10%
2018/12/11	1	35.60	0	0.00	35.60	1	2,024	0.05%
2018/12/10	2	35.70	2	35.15	35.30	0	2,034	0.00%
2018/12/07	1	36.70	0	0.00	36.70	1	2,046	0.05%
2018/12/06	13	36.85	15	37.43	36.45	-2	2,040	-0.10%
2018/12/05	21	41.79	20	40.73	40.50	1	1,942	0.05%
2018/12/04	4	41.33	2	40.28	42.80	2	1,848	0.11%
2018/12/03	0	0.00	1	38.80	38.95	-1	1,788	-0.06%
2018/11/30	1	38.45	2	39.85	38.45	-1	1,823	-0.05%
2018/11/29	6	38.52	17	38.32	38.90	-11	1,797	-0.61%
2018/11/27	8	37.41	7	37.38	37.20	1	1,768	0.06%
2018/11/26	1	36.35	0	0.00	36.25	1	1,792	0.06%
2018/11/23	4	35.83	3	35.85	35.85	1	1,846	0.05%
2018/11/22	5	37.43	1	37.90	36.75	4	1,840	0.22%
2018/11/21	2	36.83	1	36.95	37.05	1	1,803	0.06%
2018/11/20	2	36.63	4	36.94	36.70	-2	1,814	-0.11%
2018/11/19	3	36.80	3	36.82	37.20	0	1,885	0.00%
2018/11/16	0	0.00	1	36.25	35.90	-1	1,896	-0.05%
2018/11/14	1	35.65	0	0.00	35.65	1	1,896	0.05%
2018/11/08	17	36.39	0	0.00	35.50	17	1,930	0.88%
2018/11/06	1	35.65	0	35.50	35.30	1	1,935	0.05%
2018/11/05	0	0.00	3	40.50	39.10	-3	1,941	-0.15%
2018/11/02	3	38.75	5	38.90	38.50	-2	1,907	-0.10%
2018/11/01	6	37.80	6	38.30	38.70	0	1,893	0.00%
2018/10/31	14	37.92	69	38.52	38.50	-55	1,870	-2.94%
2018/10/30	1	36.50	1	37.50	36.50	0	1,914	0.00%
2018/10/29	0	0.00	1	35.50	35.80	-1	1,976	-0.05%
2018/10/26	58	36.15	0	0.00	35.60	58	2,004	2.89%
2018/10/25	1	37.17	62	37.22	36.75	-61	2,052	-2.97%
2018/10/24	2	35.80	20	35.55	35.70	-18	2,101	-0.86%
2018/10/23	82	35.06	0	0.00	34.90	82	2,141	3.83%
2018/10/17	0	0.00	2	32.70	32.60	-2	2,215	-0.09%
2018/10/15	1	32.65	1	32.85	32.95	0	2,237	0.00%
2018/10/05	0	0.00	2	36.05	36.50	-2	2,380	-0.08%
2018/10/04	4	37.98	2	37.60	37.70	2	2,593	0.08%
2018/10/02	2	38.53	2	39.00	37.55	0	2,652	0.00%
2018/09/27	2	37.95	2	37.60	38.15	0	2,608	0.00%
2018/09/26	0	0.00	2	36.83	36.75	-2	2,561	-0.08%
2018/09/19	1	35.95	0	0.00	35.95	1	2,543	0.04%
2018/09/14	3	37.25	5	37.36	37.25	-2	2,535	-0.08%
2018/09/13	2	36.40	1	35.90	36.35	1	2,516	0.04%
2018/09/10	5	36.27	0	0.00	35.90	5	2,532	0.20%
2018/09/07	7	39.00	1	38.50	38.00	6	2,561	0.23%
2018/09/06	2	39.00	2	39.00	39.20	0	2,441	0.00%
2018/09/05	2	38.85	1	38.70	38.55	1	2,402	0.04%
2018/08/31	3	39.35	2	38.95	38.75	1	2,353	0.04%
2018/08/30	1	39.20	4	38.88	38.90	-3	2,315	-0.13%
2018/08/24	4	38.36	10	37.85	37.25	-6	2,257	-0.27%
2018/08/17	11	37.91	1	37.75	37.00	10	2,261	0.44%
2018/08/13	5	35.60	1	36.90	35.60	4	2,215	0.18%
2018/08/10	25	39.57	12	39.61	38.50	13	2,175	0.60%
2018/08/09	2	39.85	0	0.00	40.35	2	2,099	0.10%
2018/08/07	0	0.00	1	39.25	39.25	-1	1,992	-0.05%
2018/08/06	2	39.98	6	39.83	39.55	-4	1,971	-0.20%
2018/08/03	7	39.23	3	39.53	40.00	4	1,853	0.22%
2018/08/02	0	0.00	9	38.45	38.30	-9	1,718	-0.52%
2018/08/01	1	39.45	7	39.22	39.30	-6	1,676	-0.36%
2018/07/31	1	38.00	7	39.03	39.00	-6	1,586	-0.38%
2018/07/30	10	38.68	2	38.88	37.55	8	1,460	0.55%
2018/07/27	2	38.65	1	38.70	38.45	1	1,389	0.07%
2018/07/26	4	37.60	6	37.90	38.65	-2	1,353	-0.15%
2018/07/16	0	0.00	4	37.06	37.55	-4	1,147	-0.35%
2018/07/13	5	36.91	2	37.15	36.85	3	1,081	0.28%
2018/07/12	3	36.57	3	36.28	37.60	0	1,021	0.00%
2018/07/11	0	0.00	2	34.75	36.10	-2	790	-0.25%
2018/07/06	0	0.00	1	32.40	32.35	-1	709	-0.14%
2018/06/26	2	33.60	0	0.00	34.55	2	774	0.26%
2018/06/25	0	0.00	1	35.30	35.05	-1	770	-0.13%
2018/06/20	0	0.00	10	35.75	36.05	-10	764	-1.31%
2018/06/19	16	38.12	3	37.67	36.90	13	750	1.73%
2018/06/15	2	36.78	1	36.45	36.30	1	691	0.14%
2018/06/14	0	0.00	1	35.15	35.25	-1	628	-0.16%
2018/06/13	19	36.03	54	36.01	35.65	-35	623	-5.61%
2018/06/08	5	35.56	0	0.00	35.45	5	593	0.84%
2018/06/06	10	35.66	5	35.70	35.00	5	580	0.86%
2018/06/05	4	34.65	2	35.30	34.50	2	563	0.36%
2018/06/04	8	34.86	0	0.00	34.50	8	552	1.45%
2018/06/01	2	34.70	0	0.00	34.40	2	556	0.36%
2018/05/30	2	34.10	0	0.00	34.10	2	566	0.35%
2018/05/29	19	35.56	6	36.02	35.30	13	563	2.31%
2018/04/03	1	35.25	0	0.00	34.70	1	1,408	0.07%
2018/03/29	0	0.00	11	33.29	33.15	-11	1,410	-0.78%
2018/03/26	0	0.00	7	33.20	33.60	-7	1,470	-0.48%
2018/03/22	0	0.00	2	34.25	34.25	-2	1,510	-0.13%
2018/03/20	2	34.85	0	0.00	34.75	2	1,564	0.13%
2018/03/16	2	35.95	2	35.80	35.65	0	1,638	0.00%
2018/03/14	2	35.35	0	0.00	35.30	2	1,668	0.12%
2018/02/27	1	37.70	0	0.00	37.55	1	2,011	0.05%
2018/02/23	0	0.00	2	37.53	37.30	-2	2,411	-0.08%
2018/02/12	1	35.30	3	35.45	35.60	-2	2,482	-0.08%
2018/02/09	0	0.00	1	35.50	35.30	-1	2,517	-0.04%
2018/02/07	6	38.06	2	37.80	37.50	4	2,697	0.15%
2018/02/06	43	36.50	43	37.53	36.30	0	2,700	0.00%
2018/02/05	3	39.10	0	0.00	39.20	3	2,678	0.11%
2018/02/02	1	40.05	0	0.00	39.90	1	2,688	0.04%
2018/02/01	3	41.20	18	40.60	39.90	-15	2,693	-0.56%
2018/01/31	30	42.64	60	42.86	41.00	-30	2,677	-1.12%
2018/01/30	98	41.92	11	41.96	41.90	87	2,455	3.54%
2018/01/29	12	39.97	13	40.50	40.50	-1	2,324	-0.04%
2018/01/26	0	0.00	1	38.65	38.55	-1	2,306	-0.04%
2018/01/25	1	38.20	0	0.00	38.10	1	2,327	0.04%
2018/01/24	1	38.20	2	38.80	38.85	-1	2,349	-0.04%
2018/01/23	18	38.83	15	38.70	38.45	3	2,371	0.13%
2018/01/22	11	38.29	7	38.15	38.10	4	2,403	0.17%
2018/01/18	7	37.50	1	37.45	37.45	6	2,693	0.22%
2018/01/16	1	39.10	1	38.80	38.35	0	3,054	0.00%
2018/01/10	2	37.50	0	0.00	37.35	2	3,015	0.07%
2018/01/05	1	37.90	0	0.00	37.90	1	3,079	0.03%
2018/01/04	0	0.00	1	39.65	39.90	-1	3,121	-0.03%
2018/01/03	1	39.45	0	0.00	39.45	1	3,127	0.03%
2018/01/02	1	38.50	0	0.00	38.70	1	3,160	0.03%