先進光 (3362)-新光-台中券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
739張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/26	4.1	202.26	1	206.00	201.50	3.1	3,294	0.09%
2024/04/25	0.2	203.33	1	203.50	202.50	-0.9	3,314	-0.03%
2024/04/24	1	203.04	2	203.00	206.50	-1	3,335	-0.03%
2024/04/23	1.4	196.67	0	0.00	196.50	1.4	3,350	0.04%
2024/04/22	3.7	197.30	2	199.25	193.50	1.7	3,367	0.05%
2024/04/19	4.8	201.57	14	197.72	201.00	-9.2	3,414	-0.27%
2024/04/18	2.1	208.84	0	208.06	205.50	2.1	3,499	0.06%
2024/04/17	1.3	206.88	1	206.50	206.50	0.3	3,525	0.01%
2024/04/16	2.4	196.06	6	199.17	201.00	-3.6	3,526	-0.10%
2024/04/15	27.7	211.61	6	207.17	206.00	21.7	3,516	0.62%
2024/04/12	17.9	228.42	16.1	231.08	228.00	1.9	3,475	0.05%
2024/04/11	12.1	222.11	0.2	224.00	226.00	11.9	3,465	0.34%
2024/04/10	6.3	224.73	4.2	224.02	224.00	2.1	3,478	0.06%
2024/04/09	11.2	236.54	9.3	234.67	229.00	1.9	3,469	0.06%
2024/04/08	23.1	232.77	16.3	231.98	236.50	6.8	3,431	0.20%
2024/04/03	6.3	222.84	4.2	223.43	223.00	2.1	3,410	0.06%
2024/04/02	8.5	223.87	3	223.00	222.00	5.5	3,430	0.16%
2024/04/01	0	0.00	5	227.60	225.00	-5	3,475	-0.14%
2024/03/29	6	226.66	7.8	225.93	226.00	-1.8	3,495	-0.05%
2024/03/28	12.8	226.59	6	225.25	223.00	6.8	3,594	0.19%
2024/03/27	6.2	224.32	4.2	223.24	227.50	2	3,675	0.05%
2024/03/26	9.8	229.42	4	227.88	224.50	5.8	3,720	0.16%
2024/03/25	4.7	236.84	9.2	235.22	239.00	-4.5	3,731	-0.12%
2024/03/22	4	230.50	10	228.35	231.00	-6	3,744	-0.16%
2024/03/21	8.4	232.10	6	230.92	227.50	2.4	3,755	0.07%
2024/03/20	14	237.28	12	235.29	232.50	2	3,793	0.05%
2024/03/19	2.3	237.05	0	0.00	231.00	2.3	3,961	0.06%
2024/03/18	11.2	237.22	10	235.65	235.50	1.2	4,078	0.03%
2024/03/15	24.5	238.24	13.1	239.88	232.00	11.4	4,094	0.28%
2024/03/14	8.1	229.35	8	227.44	230.00	0.1	4,052	0.00%
2024/03/13	15	231.43	4	233.59	228.00	11	4,023	0.27%
2024/03/12	21.2	243.33	21.1	242.40	240.00	0.1	3,978	0.00%
2024/03/11	21.8	242.72	16.3	244.23	237.00	5.5	3,942	0.14%
2024/03/08	6.6	266.28	10.4	257.27	260.00	-3.9	3,879	-0.10%
2024/03/07	4.1	282.93	3.1	283.21	280.00	1	3,866	0.03%
2024/03/06	2.4	283.00	4.2	281.61	285.00	-1.8	3,895	-0.05%
2024/03/05	5.2	275.10	0	0.00	280.00	5.2	3,909	0.13%
2024/03/04	3.6	280.88	2.3	277.36	277.00	1.3	3,915	0.03%
2024/03/01	1.2	280.86	1.4	281.79	279.50	-0.2	4,073	0.00%
2024/02/29	5.1	281.38	6.2	278.56	283.00	-1.1	4,216	-0.03%
2024/02/27	8.5	274.31	12.3	274.88	278.00	-3.8	4,405	-0.09%
2024/02/26	8.4	271.82	9	265.00	275.50	-0.6	4,929	-0.01%
2024/02/23	18.6	270.01	19.4	269.52	261.50	-0.7	5,136	-0.01%
2024/02/22	33.8	274.83	48.3	272.96	281.00	-14.5	5,227	-0.28%
2024/02/21	32.3	256.22	29	257.69	259.00	3.3	5,205	0.06%
2024/02/20	35	247.89	35.3	249.81	251.00	-0.4	5,118	-0.01%
2024/02/19	30.4	235.87	26.1	240.10	242.00	4.3	5,087	0.09%
2024/02/16	20.2	225.13	23.2	226.31	225.50	-3	5,044	-0.06%
2024/02/15	27.2	221.35	19.1	221.60	222.00	8.1	4,979	0.16%
2024/02/05	17.1	212.96	20	211.50	212.00	-2.9	4,882	-0.06%
2024/02/02	20.3	210.73	16.2	212.15	210.00	4.2	4,828	0.09%
2024/02/01	46.1	207.05	59.5	206.12	208.00	-13.5	4,740	-0.28%
2024/01/31	73	201.86	71.5	203.06	205.00	1.6	4,613	0.03%
2024/01/30	23.1	188.87	31.1	189.20	193.00	-8	4,390	-0.18%
2024/01/29	23.1	184.01	24	184.48	184.50	-0.9	4,327	-0.02%
2024/01/26	6.1	179.82	4.2	179.52	180.00	1.9	4,282	0.04%
2024/01/25	8.2	180.19	14	178.86	179.00	-5.8	4,282	-0.14%
2024/01/24	24	185.69	22	185.27	182.00	2	4,252	0.05%
2024/01/23	18.6	181.36	23.2	181.22	182.50	-4.6	4,195	-0.11%
2024/01/22	9.1	176.16	7.1	177.37	173.00	2	4,064	0.05%
2024/01/19	8.8	173.16	8.2	174.17	174.00	0.6	4,044	0.01%
2024/01/18	10.3	171.17	5.1	172.59	171.50	5.1	4,034	0.13%
2024/01/17	4.3	173.41	2	170.00	170.00	2.3	4,083	0.06%
2024/01/16	6.1	175.56	8	177.19	173.50	-1.9	4,073	-0.05%
2024/01/15	9.1	178.65	7	178.07	176.50	2.1	4,060	0.05%
2024/01/12	34	176.56	36.5	176.68	176.50	-2.5	4,027	-0.06%
2024/01/11	13.2	169.00	15	169.27	169.50	-1.9	3,990	-0.05%
2024/01/10	5.1	163.01	1	164.50	164.00	4.1	4,004	0.10%
2024/01/09	4.5	165.57	4.8	165.85	165.00	-0.3	4,013	-0.01%
2024/01/08	6.1	167.10	12	167.12	165.00	-5.9	4,003	-0.15%
2024/01/05	6	166.58	4	166.63	165.50	2	4,013	0.05%
2024/01/04	2.1	168.45	8	166.69	166.00	-5.9	4,005	-0.15%
2024/01/03	1.1	170.05	0	0.00	169.00	1.1	4,015	0.03%
2024/01/02	7	174.42	7	173.29	171.50	0	4,017	0.00%
2023/12/29	5.4	172.33	3.2	173.06	173.00	2.2	4,104	0.05%
2023/12/28	6.3	176.93	4	175.63	174.00	2.3	4,099	0.06%
2023/12/27	26	176.46	34.1	176.46	176.50	-8.1	4,090	-0.20%
2023/12/26	4.2	172.43	5.5	171.00	172.50	-1.3	4,061	-0.03%
2023/12/25	23.7	169.88	15.3	170.47	170.00	8.4	4,054	0.21%
2023/12/22	38	177.47	30.2	177.21	178.00	7.8	4,026	0.19%
2023/12/21	18	171.42	14	171.82	175.50	4	3,936	0.10%
2023/12/20	13.3	169.37	13	169.50	169.50	0.3	3,904	0.01%
2023/12/19	5	163.10	4	161.88	165.00	1	3,858	0.03%
2023/12/18	3.2	168.99	4	168.62	166.00	-0.8	3,850	-0.02%
2023/12/15	12.2	172.14	11	171.00	169.50	1.2	3,849	0.03%
2023/12/14	77.2	180.09	57	180.72	174.00	20.2	3,830	0.53%
2023/12/13	32.3	186.75	31	185.45	181.50	1.3	3,678	0.03%
2023/12/12	4	186.99	6.1	189.64	188.00	-2.1	3,706	-0.06%
2023/12/11	3	181.67	3.1	185.65	184.50	-0.1	3,736	0.00%
2023/12/08	4	180.38	0	181.00	180.50	4	3,752	0.11%
2023/12/07	2.1	179.49	1	179.50	179.50	1.1	3,775	0.03%
2023/12/06	3	180.67	0	181.50	180.00	3	3,849	0.08%
2023/12/05	2.1	182.00	0	0.00	181.00	2.1	3,896	0.05%
2023/12/04	2	194.47	2	187.03	186.00	0	3,925	0.00%
2023/12/01	1.1	183.46	10.2	190.45	193.00	-9.2	4,045	-0.23%
2023/11/30	1	182.51	2.4	181.03	184.50	-1.3	4,017	-0.03%
2023/11/29	3	179.66	10	176.50	180.00	-7	3,999	-0.17%
2023/11/28	26.2	177.61	33.5	177.25	178.50	-7.3	3,986	-0.18%
2023/11/27	39.1	185.03	37.1	183.89	182.50	2	3,836	0.05%
2023/11/24	45.6	181.73	58.4	182.27	185.50	-12.8	3,690	-0.35%
2023/11/22	50.1	169.57	130	169.69	175.00	-79.9	2,948	-2.71%	大賣/
2023/11/21	84	160.21	81.7	160.37	159.50	2.3	2,727	0.08%
2023/11/20	43.2	153.93	40	154.73	154.00	3.2	2,573	0.12%
2023/11/17	17.2	144.73	26	146.57	149.50	-8.8	2,463	-0.36%
2023/11/16	60.3	150.13	53	149.23	145.50	7.3	2,577	0.28%
2023/11/15	3	147.50	16.4	145.80	148.50	-13.4	2,588	-0.52%
2023/11/14	0	0.00	0.1	140.00	139.50	-0.1	3,031	0.00%
2023/11/13	0	0.00	1	139.00	138.50	-1	3,248	-0.03%
2023/11/10	6	140.00	6	139.58	137.00	0	3,329	0.00%
2023/11/09	12.1	139.58	4	139.75	139.00	8.1	3,488	0.23%
2023/11/08	5.2	141.19	4.1	142.37	140.50	1.1	3,717	0.03%
2023/11/07	2.1	141.00	1.2	141.40	141.00	0.9	3,880	0.02%
2023/11/06	11	143.04	11	141.32	140.50	0	4,015	0.00%
2023/11/03	0	0.00	1	138.00	137.00	-1	4,094	-0.02%
2023/11/02	5	137.60	11	137.55	137.50	-6	4,212	-0.14%
2023/11/01	6.3	135.23	2	135.00	134.00	4.3	4,229	0.10%
2023/10/31	13.1	143.71	26.1	139.63	135.00	-12.9	4,239	-0.30%
2023/10/30	4	142.87	3	143.17	142.50	1	4,225	0.02%
2023/10/27	3.2	141.06	5	142.30	143.00	-1.8	4,223	-0.04%
2023/10/26	4.1	140.51	4	141.13	140.50	0.1	4,220	0.00%
2023/10/25	38.1	146.08	40.5	143.36	141.50	-2.4	4,212	-0.06%
2023/10/24	5	136.90	5	136.90	138.50	0	4,162	0.00%
2023/10/23	10.1	136.88	11.4	135.39	136.00	-1.3	4,204	-0.03%
2023/10/20	8.1	133.49	6	133.33	134.50	2.1	4,214	0.05%
2023/10/19	15	139.34	16	137.22	136.00	-1	4,254	-0.02%
2023/10/18	9.6	133.20	12.1	132.50	131.00	-2.5	4,335	-0.06%
2023/10/17	1.1	139.36	1	140.00	138.00	0.1	4,456	0.00%
2023/10/16	7.1	140.27	13	139.08	139.00	-5.9	4,713	-0.12%
2023/10/13	6.3	142.17	9	141.56	141.50	-2.7	5,016	-0.05%
2023/10/12	5.2	145.01	5	144.70	144.00	0.2	5,257	0.00%
2023/10/11	15.2	146.42	11	143.41	142.50	4.2	5,572	0.07%
2023/10/06	5	148.30	2	147.50	147.50	3	5,727	0.05%
2023/10/05	39	152.85	30.4	150.88	148.00	8.6	5,927	0.15%
2023/10/04	3.2	141.61	4	143.63	145.50	-0.8	6,157	-0.01%
2023/10/03	4.1	147.19	5	145.70	143.50	-0.9	6,581	-0.01%
2023/10/02	6.2	148.72	6	148.00	149.00	0.2	6,962	0.00%
2023/09/28	4.1	145.25	5	145.80	145.50	-0.9	7,335	-0.01%
2023/09/27	26.4	140.82	26.1	142.03	145.50	0.3	7,601	0.00%
2023/09/26	29.1	149.17	16	148.03	147.00	13.1	7,602	0.17%
2023/09/25	33.8	152.46	35.1	151.66	149.50	-1.3	7,599	-0.02%
2023/09/22	12	150.79	4	150.25	151.50	8	7,576	0.11%
2023/09/21	8.4	147.25	8	148.63	149.50	0.4	7,569	0.00%
2023/09/20	8.2	148.73	16	147.34	148.00	-7.8	7,553	-0.10%
2023/09/19	32	154.86	21	152.21	149.50	11	7,566	0.15%
2023/09/18	20	155.83	27.3	155.98	152.00	-7.3	7,574	-0.10%
2023/09/15	74.4	159.42	62.8	157.06	155.00	11.6	7,539	0.15%
2023/09/14	19	151.68	18.8	155.54	157.50	0.2	7,413	0.00%
2023/09/13	10.2	142.61	7	143.79	143.50	3.2	7,366	0.04%
2023/09/12	11.4	145.23	7	143.79	143.00	4.4	7,359	0.06%
2023/09/11	15.1	148.85	37.3	147.96	145.50	-22.2	7,396	-0.30%
2023/09/08	26.3	154.99	17.1	154.27	153.00	9.2	7,394	0.12%
2023/09/07	14	158.43	17	158.53	158.50	-3	7,410	-0.04%
2023/09/06	48.2	158.15	39.1	159.25	158.00	9.1	7,450	0.12%
2023/09/05	0	165.00	3	163.00	163.00	-3	7,451	-0.04%
2023/09/04	1	161.50	11	161.32	162.50	-10	7,472	-0.13%
2023/09/01	3	158.50	1	160.01	158.50	2	7,503	0.03%
2023/08/31	1	158.00	6	160.00	158.00	-5	7,609	-0.07%
2023/08/30	0.1	160.50	2	160.25	161.00	-2	7,688	-0.03%
2023/08/29	0	0.00	2	156.50	158.00	-2	7,771	-0.03%
2023/08/28	0	0.00	3.2	154.42	153.50	-3.2	7,980	-0.04%
2023/08/24	6	151.83	1	151.00	149.50	5	8,137	0.06%
2023/08/23	3	152.00	0	0.00	152.00	3	8,269	0.04%
2023/08/22	74.5	155.32	57	154.70	154.50	17.5	8,287	0.21%
2023/08/21	64.2	155.15	49	154.13	155.00	15.2	8,156	0.19%
2023/08/18	160.2	163.97	169	161.01	158.00	-8.7	8,053	-0.11%	大買/大賣/
2023/08/17	61.2	152.24	86.5	157.56	162.50	-25.3	7,568	-0.33%
2023/08/16	49.1	146.90	55.3	146.70	148.00	-6.2	7,375	-0.08%
2023/08/15	74.3	147.77	78	146.55	148.00	-3.7	7,370	-0.05%
2023/08/14	100.6	147.79	85.8	147.35	145.50	14.7	7,445	0.20%
2023/08/11	34.2	142.92	43.3	145.20	144.00	-9.1	7,296	-0.12%
2023/08/10	69.6	138.29	69	137.73	134.50	0.6	7,168	0.01%
2023/08/09	28.9	134.24	18	134.72	134.00	10.9	7,041	0.15%
2023/08/08	56.7	145.24	37	146.39	142.00	19.7	6,934	0.28%
2023/08/07	1	154.46	7.4	154.30	157.00	-6.3	6,834	-0.09%
2023/08/04	7	146.64	2.2	148.82	153.00	4.8	6,816	0.07%
2023/08/02	8.8	145.10	5.2	146.53	143.50	3.6	6,813	0.05%
2023/08/01	0	145.00	0	0.00	146.00	0	6,804	0.00%
2023/07/31	1.1	150.19	7	146.73	146.00	-5.8	6,825	-0.09%
2023/07/28	0.1	150.02	8.2	148.26	148.50	-8.1	6,868	-0.12%
2023/07/27	2.2	147.44	1.6	145.22	148.50	0.6	6,885	0.01%
2023/07/26	3.7	144.82	26.1	140.40	142.50	-22.4	6,922	-0.32%
2023/07/25	25.1	151.64	5.2	150.83	150.50	19.9	6,883	0.29%
2023/07/24	16.8	152.29	30.2	151.84	148.50	-13.4	6,876	-0.19%
2023/07/21	47.1	155.34	38.1	155.66	157.50	9	6,847	0.13%
2023/07/20	48.3	154.41	41.6	154.24	156.50	6.7	6,734	0.10%
2023/07/19	97.6	155.44	116	155.33	155.00	-18.4	6,591	-0.28%	大賣/
2023/07/18	109.3	151.93	55.4	149.17	147.00	53.8	6,367	0.85%	大買/
2023/07/17	57.1	144.06	170.1	142.97	150.50	-113	6,100	-1.85%	大賣/鉅額交易
2023/07/14	202.1	131.55	140.3	130.44	137.00	61.8	5,895	1.05%	大買/大賣/
2023/07/13	159.1	127.93	153	126.33	125.00	6.1	5,633	0.11%	大買/大賣/
2023/07/12	107.1	127.43	121.1	127.94	123.00	-14	5,470	-0.26%	大買/大賣/
2023/07/11	212.2	126.47	202.3	124.20	129.00	9.9	5,292	0.19%	大買/大賣/
2023/07/10	209.2	126.33	303.2	126.01	121.00	-94	4,986	-1.89%	大買/大賣/
2023/07/07	299.3	119.91	206.4	118.66	119.50	92.9	4,576	2.03%	大買/大賣/
2023/07/06	95.3	116.52	168.8	116.94	113.00	-73.5	4,203	-1.75%	大賣/
2023/07/05	202.3	114.30	246.1	115.04	117.50	-43.8	3,888	-1.13%	大買/大賣/
2023/07/04	16.9	105.08	28.4	105.81	107.00	-11.5	3,632	-0.32%
2023/07/03	6.6	102.40	35	102.56	102.00	-28.4	3,593	-0.79%
2023/06/30	3.1	100.69	3	101.83	102.50	0.1	3,629	0.00%
2023/06/29	3.3	101.00	2	101.50	101.50	1.3	3,693	0.04%
2023/06/28	1.1	99.51	10	99.60	99.60	-8.9	3,801	-0.23%
2023/06/27	62.2	102.94	30	103.28	100.00	32.2	4,008	0.80%
2023/06/26	72.3	103.14	92.1	103.68	103.00	-19.8	3,999	-0.50%
2023/06/21	5	99.76	5.5	100.15	99.40	-0.5	3,998	-0.01%
2023/06/20	34.3	100.49	11	99.84	99.00	23.3	4,063	0.57%
2023/06/19	28.1	102.80	37.5	102.89	102.00	-9.4	4,072	-0.23%
2023/06/16	13.2	102.26	10	101.50	101.50	3.2	4,079	0.08%
2023/06/15	47	102.37	23.6	102.31	102.00	23.4	4,077	0.57%
2023/06/14	107.1	107.09	73	106.23	105.50	34.1	4,061	0.84%	大買/
2023/06/13	12	104.67	21.6	105.62	106.50	-9.6	4,006	-0.24%
2023/06/12	40.1	105.50	27.2	106.38	105.00	12.8	3,973	0.32%
2023/06/09	92.1	104.06	126.1	103.65	105.00	-34	3,916	-0.87%	大賣/
2023/06/08	22	98.96	27	99.57	97.80	-5	3,847	-0.13%
2023/06/07	10	100.90	7.3	100.97	100.00	2.8	3,904	0.07%
2023/06/06	56.2	101.72	22	100.94	100.50	34.1	4,321	0.79%
2023/06/05	50.6	107.27	48	107.81	106.50	2.6	4,905	0.05%
2023/06/02	63.1	107.77	46	105.55	104.50	17.1	5,298	0.32%
2023/06/01	94.5	106.87	79.1	107.42	105.00	15.3	5,956	0.26%
2023/05/31	19.4	101.47	21.1	100.93	101.00	-1.8	6,135	-0.03%
2023/05/30	92.1	101.16	96.7	101.13	101.00	-4.6	6,418	-0.07%
2023/05/29	30	99.04	58.3	99.07	99.50	-28.3	6,498	-0.43%
2023/05/26	20	95.09	1.6	93.88	93.90	18.4	6,433	0.29%
2023/05/25	4	96.13	5	96.72	96.10	-1	6,463	-0.02%
2023/05/24	23	96.37	13	95.85	95.80	10	6,596	0.15%
2023/05/23	54	98.43	52	98.33	97.40	2	6,766	0.03%
2023/05/22	18	97.49	15	97.91	97.90	3	6,736	0.04%
2023/05/19	30.1	97.13	36	97.29	97.10	-5.9	6,716	-0.09%
2023/05/18	159.1	100.33	91.1	99.02	97.00	68.1	6,641	1.02%	大買/
2023/05/17	19	95.27	51.5	94.31	99.10	-32.5	6,385	-0.51%
2023/05/16	12	90.81	8	90.59	90.10	4	6,303	0.06%
2023/05/15	28	88.38	22	88.70	88.80	6	6,263	0.10%
2023/05/12	21	88.03	22	89.09	89.70	-1	6,270	-0.02%
2023/05/11	26.1	89.70	28	88.23	88.10	-1.9	6,277	-0.03%
2023/05/10	23.1	90.00	21	89.64	90.00	2.1	6,310	0.03%
2023/05/09	26.1	91.10	28	89.16	89.10	-1.9	6,390	-0.03%
2023/05/08	12.1	92.59	24	91.25	91.10	-11.9	6,388	-0.19%
2023/05/05	17	93.36	18	93.90	92.20	-1	6,426	-0.02%
2023/05/04	79.1	94.34	53	94.96	92.70	26.1	6,469	0.40%
2023/05/03	14	92.71	21	92.19	92.00	-7	6,419	-0.11%
2023/05/02	56	94.19	84.1	93.48	94.50	-28.1	6,402	-0.44%
2023/04/28	43	92.93	29	91.73	91.50	14	6,351	0.22%
2023/04/27	6	90.78	5	91.94	92.20	1	6,329	0.02%
2023/04/26	29	90.33	30	91.68	92.00	-1	6,315	-0.02%
2023/04/25	81.1	91.50	45.2	91.21	90.30	36	6,313	0.57%
2023/04/24	29.2	94.09	26.2	93.39	93.30	2.9	6,280	0.05%
2023/04/21	40.1	95.64	29.3	94.18	92.90	10.9	6,260	0.17%
2023/04/20	18	97.13	18.1	96.40	96.00	0	6,219	0.00%
2023/04/19	15.1	99.15	25.4	99.23	98.50	-10.4	6,173	-0.17%
2023/04/18	13.5	101.83	24.2	101.06	100.00	-10.8	6,121	-0.18%
2023/04/17	13.3	104.63	7	104.71	105.00	6.2	6,062	0.10%
2023/04/14	1	103.00	12	102.92	103.00	-11	6,057	-0.18%
2023/04/13	12.2	105.26	10.2	105.06	104.00	2	6,024	0.03%
2023/04/12	21.5	107.58	7	107.21	107.50	14.5	5,999	0.24%
2023/04/11	9.7	107.73	6	107.42	107.00	3.7	5,991	0.06%
2023/04/10	18.1	109.33	20	108.48	108.00	-1.9	5,978	-0.03%
2023/04/07	14.2	104.96	11	105.32	103.50	3.2	5,900	0.05%
2023/04/06	42	104.23	14.1	105.04	106.50	27.9	5,877	0.48%
2023/03/31	33	103.11	25	103.50	103.50	8	5,837	0.14%
2023/03/30	11.1	104.63	12	105.75	106.00	-0.9	5,801	-0.02%
2023/03/29	43	103.26	54	102.79	103.50	-11	5,745	-0.19%
2023/03/28	58.2	107.11	40	111.26	104.50	18.2	5,679	0.32%
2023/03/27	11	117.50	7	118.36	116.00	4	5,550	0.07%
2023/03/24	18.1	120.08	1.1	119.01	118.50	16.9	5,740	0.29%
2023/03/23	26	124.15	32.1	123.22	124.50	-6.1	5,717	-0.11%
2023/03/22	10	117.85	6	117.17	117.00	4	5,721	0.07%
2023/03/21	8	115.69	7	115.79	115.00	1	5,692	0.02%
2023/03/20	2	114.75	3	115.83	114.00	-1	5,683	-0.02%
2023/03/17	1	111.08	8.2	113.20	114.50	-7.2	5,722	-0.13%
2023/03/16	1.1	107.52	3.3	108.36	109.00	-2.2	5,751	-0.04%
2023/03/15	4	111.50	4	111.75	108.00	0	5,801	0.00%
2023/03/14	4	110.50	12	109.42	110.00	-8	5,803	-0.14%
2023/03/13	8	109.06	84	106.07	110.50	-76	5,800	-1.31%
2023/03/10	9.1	109.50	13.2	109.55	108.50	-4.2	5,756	-0.07%
2023/03/09	82.3	117.29	68.1	115.51	116.00	14.2	5,712	0.25%
2023/03/08	99.3	113.75	73.1	113.75	114.00	26.3	5,429	0.48%
2023/03/07	79.2	110.56	131	112.24	114.50	-51.9	4,766	-1.09%	大賣/
2023/03/06	294.1	102.64	216.1	103.08	104.50	78	4,331	1.80%	大買/大賣/
2023/03/03	80.1	94.82	129.7	95.58	98.60	-49.6	3,607	-1.38%	大賣/
2023/03/02	198	90.08	200	89.72	89.70	-2	3,256	-0.06%	大買/大賣/
2023/03/01	24	86.79	62	85.60	85.50	-38	3,056	-1.24%
2023/02/24	41	82.30	28	83.27	83.30	13	2,905	0.45%
2023/02/23	22	83.04	7	83.13	83.10	15	2,893	0.52%
2023/02/22	32	83.85	23	83.16	82.80	9	2,931	0.31%
2023/02/21	40	80.89	82	83.11	87.40	-42	2,949	-1.42%
2023/02/20	4	78.40	26	78.71	79.50	-22	2,829	-0.78%
2023/02/17	11	78.17	0	0.00	78.20	11	2,935	0.37%
2023/02/16	1	78.20	3	78.20	78.30	-2	2,976	-0.07%
2023/02/15	3	77.13	0	0.00	77.10	3	3,126	0.10%
2023/02/14	0	0.00	1	78.10	78.10	-1	3,151	-0.03%
2023/02/13	4	77.67	2	77.45	77.70	2	3,144	0.06%
2023/02/10	11	78.47	1	78.50	78.10	10	3,159	0.32%
2023/02/09	2	78.45	16	78.61	78.70	-14	3,152	-0.44%
2023/02/08	12	78.67	19	78.47	78.00	-7	3,147	-0.22%
2023/02/07	31	79.23	20.1	79.35	78.70	10.9	3,113	0.35%
2023/02/06	9	75.47	4	75.93	76.00	5	3,051	0.16%
2023/02/03	22	76.28	17	76.15	76.50	5	3,042	0.17%
2023/02/02	20	76.69	2	76.15	76.50	18	3,006	0.60%
2023/02/01	0	72.65	4	72.45	72.80	-4	2,954	-0.13%
2023/01/30	0	0.00	15	71.26	71.20	-15	2,945	-0.51%
2023/01/17	1	69.40	1	69.30	69.00	0	2,946	0.00%
2023/01/16	6	68.97	5	69.10	69.10	1	2,951	0.03%
2023/01/13	8	67.49	6	66.77	68.30	2	2,954	0.07%
2023/01/12	7	69.46	4	69.58	69.10	3	2,926	0.10%
2023/01/11	5	70.18	1	70.90	70.10	4	2,931	0.14%
2023/01/10	2	70.30	2	70.25	70.00	0	2,933	0.00%
2023/01/06	10	70.50	13	71.32	71.40	-3	2,942	-0.10%
2023/01/05	3	71.73	3	71.60	71.30	0	2,966	0.00%
2023/01/04	10	72.17	9	71.38	71.10	1	2,971	0.03%
2023/01/03	3	70.87	7	70.57	70.90	-4	2,976	-0.13%
2022/12/30	3	70.13	6	70.80	69.90	-3	2,979	-0.10%
2022/12/29	6	68.68	5.1	67.98	70.30	0.9	2,996	0.03%
2022/12/28	5	69.42	2	70.00	69.40	3	3,006	0.10%
2022/12/27	13	71.58	2	71.55	71.70	11	3,033	0.36%
2022/12/26	3	71.71	6	72.10	72.00	-3	3,036	-0.10%
2022/12/23	1	70.40	3	70.30	71.10	-2	3,047	-0.07%
2022/12/22	6	71.58	3.1	71.81	71.40	2.9	3,061	0.09%
2022/12/21	9	71.29	57.3	71.48	70.70	-48.3	3,103	-1.56%
2022/12/20	24	74.27	32	74.00	71.30	-8	3,103	-0.26%
2022/12/19	45	75.74	32	75.73	75.40	13	3,084	0.42%
2022/12/16	61.1	82.97	58	83.39	80.90	3.1	3,005	0.10%
2022/12/15	68.1	81.73	18	82.12	82.40	50.1	2,792	1.79%
2022/12/14	21.1	80.88	26.1	81.27	82.40	-5	2,765	-0.18%
2022/12/13	16	78.87	5	78.84	78.30	11	2,689	0.41%
2022/12/12	15	78.52	19	78.75	79.10	-4	2,680	-0.15%
2022/12/09	24	81.05	22.1	80.69	80.20	1.9	2,698	0.07%
2022/12/08	21.1	80.08	24.1	80.73	82.20	-2.9	2,666	-0.11%
2022/12/07	25	80.51	16.1	79.85	78.30	8.9	2,642	0.34%
2022/12/06	12	80.74	14	81.56	80.10	-2	2,627	-0.08%
2022/12/05	9	81.30	13	81.41	81.10	-4	2,658	-0.15%
2022/12/02	13	80.94	2	80.60	81.20	11	2,727	0.40%
2022/12/01	9	81.76	9	80.86	80.00	0	2,818	0.00%
2022/11/30	45	82.56	43.1	82.30	81.40	1.9	3,226	0.06%
2022/11/29	13	80.43	9.1	80.19	80.90	3.9	3,198	0.12%
2022/11/28	10.1	79.75	5.1	79.61	80.30	5	3,714	0.13%
2022/11/25	3.2	78.38	4	78.28	78.10	-0.8	3,859	-0.02%
2022/11/24	8.1	79.05	12	78.66	78.50	-4	3,890	-0.10%
2022/11/23	90	80.72	72	80.32	79.30	18	4,000	0.45%
2022/11/22	9.7	78.87	7	78.83	78.80	2.7	3,894	0.07%
2022/11/21	14.2	79.71	14.3	79.61	78.50	-0.1	3,910	0.00%
2022/11/18	33.1	78.24	18	78.77	79.10	15	3,858	0.39%
2022/11/17	59	78.78	59	79.04	78.10	0	3,769	0.00%
2022/11/16	11	74.69	12.3	74.32	74.60	-1.3	3,625	-0.04%
2022/11/15	40	73.60	38	72.91	74.50	2	3,572	0.06%
2022/11/14	10	69.27	17	68.94	69.70	-7	3,470	-0.20%
2022/11/11	64.3	67.71	53	67.95	68.20	11.3	3,450	0.33%
2022/11/10	1	61.00	3	64.13	65.10	-2	3,324	-0.06%
2022/11/09	1	59.00	9	58.95	59.20	-8	3,393	-0.24%
2022/11/08	19	59.21	14	59.78	58.10	5	3,444	0.15%
2022/11/07	5	58.08	3	58.60	58.10	2	3,454	0.06%
2022/11/04	1	57.50	2	57.85	58.20	-1	3,517	-0.03%
2022/11/03	3	57.37	5	57.72	57.60	-2	3,776	-0.05%
2022/11/02	20	57.68	17	57.76	56.70	3	3,871	0.08%
2022/11/01	3	55.70	1	55.20	56.00	2	3,900	0.05%
2022/10/31	2	54.50	3	54.87	54.70	-1	3,951	-0.03%
2022/10/28	9	52.92	7	52.27	52.10	2	3,959	0.05%
2022/10/27	0	0.00	1	54.20	55.20	-1	3,964	-0.03%
2022/10/26	1	53.90	0	0.00	53.00	1	3,971	0.03%
2022/10/25	0	0.00	1	55.30	54.00	-1	3,983	-0.03%
2022/10/24	3	56.67	0	0.00	55.60	3	4,000	0.07%
2022/10/21	1	55.50	0	0.00	55.40	1	4,025	0.02%
2022/10/20	3	56.23	3	56.00	56.30	0	4,069	0.00%
2022/10/19	0	57.40	0	0.00	57.40	0	4,097	0.00%
2022/10/17	4	57.34	4.1	55.54	58.00	0	4,194	0.00%
2022/10/14	2.1	58.95	2	58.40	58.00	0.1	4,332	0.00%
2022/10/13	2	57.25	8	58.96	56.00	-6	4,538	-0.13%
2022/10/12	0.1	59.70	4	59.75	60.10	-3.9	4,916	-0.08%
2022/10/11	1	60.60	0	0.00	60.50	1	5,294	0.02%
2022/10/07	2	64.95	0	0.00	64.60	2	5,468	0.04%
2022/10/06	27	65.65	20	65.06	65.60	7	5,614	0.12%
2022/10/05	6	66.30	11	66.06	64.60	-5	5,629	-0.09%
2022/10/04	17.1	64.66	9	65.12	66.00	8.1	5,605	0.14%
2022/10/03	1.1	62.19	5	62.52	62.50	-3.9	5,583	-0.07%
2022/09/30	2	62.20	0	0.00	63.00	2	5,643	0.04%
2022/09/29	27	63.29	32	62.61	61.90	-5	5,636	-0.09%
2022/09/28	20	63.19	12	63.47	62.50	8	5,612	0.14%
2022/09/27	0	0.00	1	68.20	69.40	-1	5,556	-0.02%
2022/09/26	4	69.20	3	70.20	67.00	1	5,537	0.02%
2022/09/23	5	73.50	0	0.00	72.50	5	5,512	0.09%
2022/09/22	2	75.45	4	75.03	75.50	-2	5,492	-0.04%
2022/09/20	1	75.70	0	0.00	75.90	1	5,469	0.02%
2022/09/19	1	76.40	3	76.70	75.70	-2	5,463	-0.04%
2022/09/16	15	77.13	16	77.46	76.60	-1	5,455	-0.02%
2022/09/15	6	80.17	3	80.87	79.20	3	5,418	0.06%
2022/09/14	15	80.86	6.3	80.61	81.20	8.7	5,392	0.16%
2022/09/13	9	84.78	14	83.94	82.00	-5	5,340	-0.09%
2022/09/12	26	84.34	19.4	84.28	84.30	6.6	5,288	0.13%
2022/09/08	41	83.15	38.1	83.29	83.50	2.9	5,218	0.06%
2022/09/07	30	82.77	23.1	82.75	82.30	7	5,128	0.14%
2022/09/06	152.3	87.27	159.2	87.39	85.10	-7	5,009	-0.14%	大買/大賣/
2022/09/05	39.3	84.20	41	83.81	83.90	-1.7	4,556	-0.04%
2022/09/02	151	85.54	200	86.10	83.00	-49	4,421	-1.11%	大買/大賣/
2022/09/01	113	83.03	148.1	85.73	87.00	-35.1	3,922	-0.90%	大買/大賣/
2022/08/31	18	78.55	13.1	78.23	79.10	5	3,738	0.13%
2022/08/30	49.1	78.66	45	78.27	78.20	4.1	3,687	0.11%
2022/08/29	4	74.30	4	74.68	74.00	0	3,575	0.00%
2022/08/26	9	77.91	15	78.18	77.60	-6	3,593	-0.17%
2022/08/25	0	0.00	2	73.75	73.60	-2	3,528	-0.06%
2022/08/24	0	0.00	1	74.20	73.50	-1	3,519	-0.03%
2022/08/23	1	73.50	13	73.69	74.50	-12	3,508	-0.34%
2022/08/22	28	75.86	3.1	75.54	75.00	24.9	3,472	0.72%
2022/08/19	4	77.23	4	77.38	77.30	0	3,453	0.00%
2022/08/18	16	77.15	27	76.42	77.30	-11	3,431	-0.32%
2022/08/17	34	76.52	10	77.19	76.60	24	3,392	0.71%
2022/08/16	11	79.06	8	79.01	77.70	3	3,351	0.09%
2022/08/15	11	75.48	12	75.76	77.90	-1	3,242	-0.03%
2022/08/12	8	78.94	4	78.00	78.00	4	3,180	0.13%
2022/08/11	18	78.64	12	78.68	77.50	6	3,142	0.19%
2022/08/10	68	81.47	107	80.64	78.80	-39	3,063	-1.27%	大賣/
2022/08/09	19	79.94	9	79.46	78.90	10	2,789	0.36%
2022/08/08	3	81.25	1.2	80.15	82.60	1.8	2,668	0.07%
2022/08/05	26	79.91	6	79.63	79.80	20	2,606	0.77%
2022/08/04	5	73.88	3	75.60	75.30	2	2,544	0.08%
2022/08/03	2	78.65	0	78.90	77.20	2	2,509	0.08%
2022/08/02	3	75.80	0	0.00	77.00	3	2,486	0.12%
2022/08/01	0	78.70	5	78.80	78.20	-5	2,475	-0.20%
2022/07/28	0.1	78.80	1.1	77.90	76.90	-1	2,423	-0.04%
2022/07/27	2	79.10	9	79.00	79.10	-7	2,389	-0.29%
2022/07/26	10	79.00	52	77.19	76.00	-42	2,341	-1.79%
2022/07/25	34	77.68	12	78.17	79.10	22	2,304	0.95%
2022/07/22	12	77.53	51	77.06	76.80	-39	2,235	-1.74%
2022/07/21	261	76.54	231	76.31	77.30	30	2,191	1.37%	大買/大賣/
2022/07/20	124.1	76.66	99	76.31	77.10	25.1	2,035	1.23%	大買/
2022/07/19	260	74.09	295.1	74.65	76.10	-35	1,816	-1.93%	大買/大賣/
2022/07/18	155.1	70.59	156	70.75	72.90	-1	1,408	-0.07%	大買/大賣/
2022/07/15	50	67.27	60	67.91	69.60	-10	1,012	-0.99%
2022/07/14	43	60.38	80	62.41	63.30	-37	813	-4.55%
2022/07/13	9	57.60	4	57.23	57.60	5	654	0.76%
2022/07/12	2	53.55	1	53.30	52.40	1	612	0.16%
2022/07/11	2	58.15	13	57.22	56.20	-11	599	-1.83%
2022/07/08	25	57.75	25	58.36	58.70	0	578	0.00%
2022/07/07	2	54.20	1.1	55.11	56.20	0.9	505	0.18%
2022/07/06	0.1	51.50	0	0.00	51.10	0.1	493	0.01%
2022/07/04	0	0.00	4	51.30	51.20	-4	498	-0.80%
2022/07/01	4	53.84	11	53.60	52.00	-7	495	-1.40%
2022/06/30	4	57.13	2.2	56.83	56.60	1.8	487	0.37%
2022/06/29	2	58.45	3	58.00	58.60	-1	489	-0.20%
2022/06/28	0	0.00	1	58.80	58.40	-1	495	-0.20%
2022/06/24	1	58.38	1	58.10	57.50	0	497	0.00%
2022/06/23	3.1	57.29	1	58.10	57.30	2.1	496	0.42%
2022/06/22	3	57.17	1	58.80	58.80	2	502	0.40%
2022/06/21	1	59.80	2	58.25	59.80	-1	497	-0.20%
2022/06/20	1	61.52	23	58.94	56.40	-22	497	-4.41%
2022/06/17	1	61.00	0	61.30	61.60	1	489	0.20%
2022/06/16	3	64.50	2	62.00	62.00	1	489	0.20%
2022/06/15	1	65.50	1	65.40	65.10	0	489	0.00%
2022/06/14	4	63.60	3	64.47	64.90	1	489	0.20%
2022/06/13	2	66.40	1.1	65.25	64.60	0.9	486	0.18%
2022/06/10	53	69.12	52	68.46	67.20	1	477	0.21%
2022/06/09	3	66.93	5.1	67.05	66.60	-2.1	424	-0.48%
2022/06/08	5	66.74	2	66.00	65.00	3	405	0.74%
2022/06/07	10.1	66.27	12	65.78	66.50	-1.9	399	-0.49%
2022/06/06	10	65.67	16	66.79	67.90	-6	358	-1.67%
2022/06/01	1	61.90	1	62.70	62.00	0	320	0.00%
2022/05/31	0	60.90	2	60.80	60.90	-2	316	-0.62%
2022/05/26	4	58.30	0	0.00	58.00	4	316	1.26%
2022/05/25	0	0.00	1	59.10	58.50	-1	319	-0.31%
2022/05/19	0	0.00	4	57.40	59.50	-4	342	-1.17%
2022/05/18	2	58.50	2	59.00	59.30	0	343	0.00%
2022/05/17	1	57.70	1	57.90	58.80	0	347	0.00%
2022/05/16	2	56.75	2	56.95	57.00	0	348	0.00%
2022/05/13	3	53.97	0	0.00	54.50	3	349	0.86%
2022/05/12	0	0.00	3	54.27	53.10	-3	355	-0.84%
2022/05/10	3	55.32	3	55.93	56.10	0	355	0.01%
2022/05/09	4	57.88	0	0.00	57.00	4	355	1.12%
2022/05/06	0	0.00	7	60.30	61.20	-7	361	-1.94%
2022/05/03	0	58.30	0	0.00	58.80	0	369	0.00%
2022/04/27	3	57.30	0	0.00	57.80	3	377	0.79%
2022/04/26	0	60.40	0	0.00	60.10	0	377	0.01%
2022/04/25	11	60.43	2	60.80	60.40	9	386	2.33%
2022/04/22	2	64.40	1	65.80	62.80	1	396	0.25%
2022/04/20	1	62.00	0	0.00	63.10	1	453	0.22%
2022/04/15	1	62.60	0	0.00	62.50	1	495	0.20%
2022/04/13	2	63.60	5	63.80	63.50	-3	557	-0.54%
2022/04/12	0.1	63.00	0	0.00	63.20	0.1	588	0.01%
2022/04/11	0	0.00	1	66.00	64.70	-1	663	-0.15%
2022/04/08	0	66.70	0	0.00	66.90	0	685	0.00%
2022/04/01	1	66.50	1	67.40	66.50	0	746	0.00%
2022/03/31	4	67.53	3	68.30	68.10	1	756	0.13%
2022/03/29	1	66.30	0	0.00	66.60	1	847	0.12%
2022/03/28	0	66.33	0	0.00	66.30	0	998	0.00%
2022/03/25	4	66.13	0	0.00	66.40	4	1,422	0.28%
2022/03/22	0.1	64.30	2	65.15	65.20	-2	1,780	-0.11%
2022/03/18	1	63.00	1	64.30	65.00	0	1,791	0.00%
2022/03/17	1	62.50	2	62.90	63.30	-1	1,803	-0.06%
2022/03/16	1	61.00	0	0.00	61.10	1	1,804	0.06%
2022/03/15	2	60.40	0	0.00	60.40	2	1,818	0.11%
2022/03/14	0	0.00	0.2	62.10	61.80	-0.2	1,827	-0.01%
2022/03/09	2	62.00	2.1	62.52	62.60	-0.1	1,848	0.00%
2022/03/08	0	0.00	2	62.20	60.90	-2	1,867	-0.11%
2022/03/07	4	63.93	1	64.00	63.60	3	1,870	0.16%
2022/03/03	0	0.00	1	67.80	67.00	-1	1,929	-0.05%
2022/03/02	1	66.60	5	66.80	66.80	-4	1,955	-0.20%
2022/02/25	1	64.80	2	64.90	65.40	-1	2,041	-0.05%
2022/02/24	13	65.28	6	65.72	64.10	7	2,121	0.33%
2022/02/23	12	67.05	1	67.50	67.60	11	2,461	0.45%
2022/02/22	1.1	67.67	0	0.00	67.00	1.1	2,590	0.04%
2022/02/21	0	0.00	5	68.58	68.70	-5	2,679	-0.19%
2022/02/16	1	69.90	2	70.10	70.10	-1	2,841	-0.04%
2022/02/15	0	0.00	2	70.00	69.10	-2	2,877	-0.07%
2022/02/11	1	71.30	1	71.10	71.20	0	2,893	0.00%
2022/02/10	1	71.30	0	0.00	71.20	1	2,895	0.04%
2022/02/07	1	68.00	3	68.90	69.10	-2	2,896	-0.07%
2022/01/24	2	68.35	2	69.20	69.30	0	2,927	0.00%
2022/01/21	1	70.50	1	70.30	70.20	0	2,940	0.00%
2022/01/20	1	71.20	1	70.90	71.40	0	2,969	0.00%
2022/01/19	1	70.70	2	70.75	71.00	-1	3,098	-0.03%
2022/01/18	13	71.61	2	72.55	71.10	11	3,121	0.35%
2022/01/17	5	69.98	5	71.16	72.10	0	3,119	0.00%
2022/01/14	11.1	70.60	3	70.77	70.60	8.1	3,109	0.26%
2022/01/13	7	75.99	7	76.13	75.60	0	3,069	0.00%
2022/01/12	1.1	76.58	2	77.00	75.50	-0.9	3,062	-0.03%
2022/01/11	4.1	77.68	2	76.10	76.10	2.1	3,057	0.07%
2022/01/10	0	77.10	1	77.00	77.20	-1	3,042	-0.03%
2022/01/07	7.2	76.54	1	80.40	76.30	6.2	3,035	0.20%
2022/01/06	2	80.25	2	80.80	80.30	0	2,997	0.00%
2022/01/05	6	81.28	1	82.00	80.40	5	2,986	0.17%
2022/01/04	18	83.42	49	83.43	83.40	-31	2,959	-1.05%
2022/01/03	4	81.48	7	81.30	81.90	-3	2,898	-0.10%
2021/12/30	40	79.90	9	80.90	79.80	31	2,878	1.08%
2021/12/29	21	80.77	6	80.50	80.50	15	2,869	0.52%
2021/12/28	32.1	82.02	15	82.87	81.60	17.1	2,873	0.59%
2021/12/27	2	81.05	3	80.57	80.20	-1	2,847	-0.04%
2021/12/24	4.1	80.52	5	81.52	80.10	-0.9	2,843	-0.03%
2021/12/23	22.1	82.43	9.1	82.84	82.00	13	2,814	0.46%
2021/12/22	51.1	84.56	92	83.49	83.30	-40.9	2,754	-1.48%
2021/12/21	236.7	87.21	232.3	87.03	84.30	4.4	2,603	0.17%	大買/大賣/
2021/12/20	33.2	82.32	35	82.25	83.00	-1.9	2,181	-0.08%
2021/12/17	36.1	80.03	41	81.08	80.20	-5	2,042	-0.24%
2021/12/16	10	74.74	23	76.05	77.00	-13	1,833	-0.71%
2021/12/15	5	74.40	0	0.00	74.00	5	1,816	0.28%
2021/12/14	12	74.35	3	74.63	73.60	9	1,819	0.49%
2021/12/13	8	76.88	12	76.51	76.70	-4	1,814	-0.22%
2021/12/10	6	74.78	6	75.32	75.20	0	1,816	0.00%
2021/12/09	15	74.22	5	75.00	75.00	10	1,815	0.55%
2021/12/08	7	73.69	5	73.90	73.60	2	1,805	0.11%
2021/12/07	13	73.15	5	73.42	73.00	8	1,807	0.44%
2021/12/06	1	72.40	5	72.60	72.30	-4	1,806	-0.22%
2021/12/03	1	73.00	0	0.00	72.00	1	1,837	0.05%
2021/12/02	12	71.83	2.2	72.28	71.20	9.8	1,868	0.52%
2021/12/01	1	73.00	1	73.60	73.60	0	1,934	0.00%
2021/11/30	6	74.15	3	75.20	74.00	3	1,961	0.15%
2021/11/29	5	72.76	5	72.54	72.90	0	2,073	0.00%
2021/11/26	1	76.80	1	75.20	75.20	0	2,075	0.00%
2021/11/25	66	78.98	28.1	79.37	78.10	38	2,059	1.84%
2021/11/24	1	76.80	7	76.74	77.10	-6	2,014	-0.30%
2021/11/23	26.1	80.85	20.1	79.60	78.20	6	2,006	0.30%
2021/11/22	86.2	85.14	114	84.88	84.20	-27.8	2,026	-1.37%	大賣/
2021/11/19	25	81.05	43.2	82.45	83.20	-18.2	1,701	-1.07%
2021/11/18	19	76.63	12	77.18	75.70	7	1,580	0.44%
2021/11/17	4	74.40	6	74.62	75.10	-2	1,493	-0.13%
2021/11/16	11	72.05	19	72.58	72.40	-8	1,454	-0.55%
2021/11/15	21	73.40	39	73.33	74.80	-18	1,437	-1.25%
2021/11/12	10	71.54	11	71.27	70.00	-1	1,377	-0.07%
2021/11/11	17	69.18	1	69.40	68.80	16	1,353	1.18%
2021/11/10	19	70.19	6	70.67	70.50	13	1,367	0.95%
2021/11/09	1	68.00	0	0.00	68.00	1	1,366	0.07%
2021/11/04	18	68.78	0.2	68.90	68.60	17.8	1,422	1.25%
2021/11/03	9	68.21	9	69.26	69.80	0	1,435	0.00%
2021/11/02	12	69.53	9	68.83	68.50	3	1,443	0.21%
2021/11/01	5	71.94	4	70.80	70.80	1	1,437	0.07%
2021/10/29	5	71.40	6	71.77	72.20	-1	1,435	-0.07%
2021/10/28	9	72.17	26.5	72.33	71.10	-17.5	1,422	-1.23%
2021/10/27	60.7	74.17	197	74.70	73.40	-136.3	1,402	-9.72%	大賣/鉅額交易
2021/10/26	0	0.00	20	71.90	71.90	-20	1,287	-1.55%
2021/10/25	4	63.20	7	64.14	65.40	-3	1,282	-0.23%
2021/10/22	2	63.60	3	63.83	63.10	-1	1,321	-0.08%
2021/10/21	5	63.58	2	64.90	63.80	3	1,341	0.22%
2021/10/20	2	63.40	3	63.40	63.80	-1	1,346	-0.07%
2021/10/18	4	60.60	0	0.00	60.80	4	1,394	0.29%
2021/10/15	0	0.00	1	61.60	61.80	-1	1,452	-0.07%
2021/10/13	14	59.36	5	59.40	59.50	9	1,538	0.59%
2021/10/12	2	62.05	2	61.40	61.00	0	1,560	0.00%
2021/10/08	4	64.33	2	63.45	63.10	2	1,574	0.13%
2021/10/07	1	63.40	0	0.00	62.60	1	1,584	0.06%
2021/10/06	8	62.30	2	61.20	60.90	6	1,658	0.36%
2021/10/05	1	58.70	2	60.80	63.80	-1	1,721	-0.06%
2021/10/04	8	61.35	12	61.04	60.10	-4	1,735	-0.23%
2021/10/01	8	65.59	12	64.63	64.10	-4	1,774	-0.22%
2021/09/30	1	66.80	0	0.00	67.10	1	1,791	0.06%
2021/09/29	3	66.90	2	66.95	66.80	1	1,826	0.05%
2021/09/28	8	68.64	8	68.80	68.80	0	1,867	0.00%
2021/09/27	2	71.10	4	70.45	70.00	-2	1,938	-0.10%
2021/09/24	3	69.80	1	70.00	70.00	2	2,005	0.10%
2021/09/23	0	0.00	2	68.95	69.10	-2	2,076	-0.10%
2021/09/22	7	68.10	1	68.70	68.50	6	2,201	0.27%
2021/09/17	6	69.77	9	69.33	70.10	-3	2,431	-0.12%
2021/09/16	28	69.19	7	69.93	69.60	21	2,746	0.76%
2021/09/15	25	69.48	20	69.06	68.80	5	2,903	0.17%
2021/09/14	8	71.70	4	72.18	71.30	4	3,090	0.13%
2021/09/10	4	72.98	1	72.70	73.50	3	3,238	0.09%
2021/09/09	8	73.75	4	73.58	74.00	4	3,370	0.12%
2021/09/08	4	75.80	3	73.00	73.00	1	3,424	0.03%
2021/09/07	8	78.81	12	78.21	77.50	-4	3,493	-0.11%
2021/09/06	25	79.14	25.3	79.47	77.50	-0.3	3,748	-0.01%
2021/09/03	12	75.84	10	76.20	75.40	2	3,802	0.05%
2021/09/02	36	79.34	32	78.87	74.00	4	3,806	0.11%
2021/09/01	0	0.00	23	77.52	78.30	-23	3,711	-0.62%
2021/08/31	15	69.19	5	69.84	71.20	10	3,731	0.27%
2021/08/30	11	70.78	1	71.00	70.20	10	3,817	0.26%
2021/08/27	39	71.42	28	72.39	71.10	11	3,925	0.28%
2021/08/26	48	76.04	33	75.79	73.20	15	4,031	0.37%
2021/08/25	0	0.00	19.1	71.54	74.90	-19.1	4,286	-0.45%
2021/08/24	32	69.01	12	70.47	68.10	20	4,377	0.46%
2021/08/20	0	69.80	12	68.81	68.80	-12	4,618	-0.26%
2021/08/19	23	69.16	13	67.82	67.10	10	4,961	0.20%
2021/08/18	2	66.05	2	66.65	69.90	0	5,235	0.00%
2021/08/17	6	66.80	3	66.67	66.10	3	5,314	0.06%
2021/08/16	5	68.36	10	67.54	68.70	-5	5,363	-0.09%
2021/08/13	29.3	71.78	22	73.46	70.00	7.3	5,379	0.14%
2021/08/12	21	74.40	30	72.12	74.10	-9	5,416	-0.17%
2021/08/11	6	71.45	4	72.15	70.50	2	5,579	0.04%
2021/08/10	7	72.95	10	74.04	74.50	-3	5,702	-0.05%
2021/08/09	6	74.20	0	0.00	73.60	6	5,702	0.11%
2021/08/06	20	76.87	15	77.37	76.20	5	5,717	0.09%
2021/08/05	2	77.80	4	78.48	77.80	-2	5,719	-0.03%
2021/08/04	5	79.00	3	78.77	78.50	2	5,734	0.03%
2021/08/03	4	79.65	4	80.10	79.90	0	5,735	0.00%
2021/08/02	20	77.85	28	78.98	79.80	-8	5,735	-0.14%
2021/07/30	8	78.88	1	80.80	78.10	7	5,729	0.12%
2021/07/29	13	80.26	1	80.70	79.60	12	5,723	0.21%
2021/07/28	3	76.30	21	76.62	80.50	-18	5,719	-0.31%
2021/07/27	10	81.25	5	79.40	79.30	5	5,699	0.09%
2021/07/26	7	83.19	5.8	82.53	82.30	1.2	5,799	0.02%
2021/07/23	0	0.00	11	83.08	83.20	-11	5,893	-0.19%
2021/07/22	7.1	81.96	3	82.33	81.40	4	5,994	0.07%
2021/07/21	29	84.29	16	81.75	81.50	13	6,052	0.21%
2021/07/20	34.2	86.83	19.4	85.81	84.00	14.8	6,097	0.24%
2021/07/19	11	91.04	17	91.86	90.60	-6	6,155	-0.10%
2021/07/16	7	91.67	15.1	92.35	91.10	-8.1	6,256	-0.13%
2021/07/15	7	91.81	6.2	91.71	91.90	0.8	6,405	0.01%
2021/07/14	13	92.01	8.4	91.94	91.50	4.6	6,404	0.07%
2021/07/13	52.1	95.77	37	96.56	92.40	15.1	6,404	0.24%
2021/07/12	24.2	93.70	52	94.68	95.40	-27.8	6,359	-0.44%
2021/07/09	33.1	92.20	13	92.14	92.00	20.1	6,365	0.32%
2021/07/08	31.1	93.38	12.6	95.05	93.10	18.5	6,355	0.29%
2021/07/07	4.1	92.29	26	92.52	93.00	-21.9	6,321	-0.35%
2021/07/06	18.1	93.00	13.3	94.24	92.20	4.8	6,328	0.08%
2021/07/05	15.1	93.33	23	93.88	93.00	-7.9	6,345	-0.12%
2021/07/02	33	91.88	22.1	92.63	92.50	11	6,323	0.17%
2021/07/01	71.1	93.00	47.2	93.21	91.60	23.9	6,292	0.38%
2021/06/30	32	96.63	22.1	96.82	95.50	9.9	6,798	0.15%
2021/06/29	153.5	101.85	143	102.23	98.00	10.5	7,095	0.15%	大買/大賣/
2021/06/28	146	103.29	158.5	103.27	103.00	-12.5	7,010	-0.18%	大買/大賣/
2021/06/25	149.2	101.03	196.1	101.21	99.60	-46.9	6,827	-0.69%	大買/大賣/
2021/06/24	80	97.97	77	101.10	97.70	3	6,553	0.05%
2021/06/23	35	97.00	58	96.70	98.60	-23	6,422	-0.36%
2021/06/22	35	93.85	17	95.70	93.00	18	6,254	0.29%
2021/06/21	23	93.60	22	93.45	92.50	1	6,197	0.02%
2021/06/18	33	97.31	46.1	96.50	95.90	-13.1	6,174	-0.21%
2021/06/17	30	93.47	19	93.29	93.50	11	6,070	0.18%
2021/06/16	51	92.55	31	92.95	91.70	20	6,054	0.33%
2021/06/15	276.5	100.10	244	99.80	94.70	32.5	6,003	0.54%	大買/大賣/
2021/06/11	22	94.06	64.1	94.23	97.90	-42.1	5,756	-0.73%
2021/06/10	32	88.51	20	88.80	89.00	12	5,899	0.20%
2021/06/09	38	90.46	67.4	90.29	88.60	-29.4	6,033	-0.49%
2021/06/08	73	90.11	20	90.67	90.00	53	6,106	0.87%
2021/06/07	63.1	91.74	68	92.41	91.00	-4.9	6,514	-0.08%
2021/06/04	65	93.72	51	93.79	92.40	14	6,436	0.22%
2021/06/03	65	93.36	80.1	94.18	92.20	-15.1	6,617	-0.23%
2021/06/02	183	99.15	146.1	99.93	93.90	36.9	6,489	0.57%	大買/大賣/
2021/06/01	11	93.96	49.5	95.32	97.70	-38.5	6,152	-0.63%
2021/05/31	58	90.82	30	89.73	88.90	28	6,078	0.46%
2021/05/28	117	92.71	63.3	93.01	92.00	53.7	5,981	0.90%	大買/
2021/05/27	131	93.42	125	93.63	93.00	6	5,834	0.10%	大買/大賣/
2021/05/26	114	84.51	130	85.55	88.50	-16	5,502	-0.29%	大買/大賣/
2021/05/25	18	76.36	24.1	78.66	80.50	-6.1	5,222	-0.12%
2021/05/24	15.2	73.03	4	73.25	73.20	11.2	5,136	0.22%
2021/05/21	5.1	68.21	4	67.60	69.80	1.1	5,102	0.02%
2021/05/20	3.1	68.89	1	68.70	67.10	2.1	5,111	0.04%
2021/05/19	47	73.19	7	70.74	69.90	40	5,074	0.79%
2021/05/18	7.2	76.03	6	76.65	77.40	1.2	4,920	0.02%
2021/05/17	1	70.40	7	78.37	70.40	-6	4,782	-0.13%
2021/05/14	7	78.01	6.6	77.61	78.20	0.4	4,776	0.01%
2021/05/13	3.1	71.07	9	68.17	71.10	-5.9	4,794	-0.12%
2021/05/12	2	67.65	5	65.22	64.70	-3	4,903	-0.06%
2021/05/11	9.1	70.45	1	72.00	69.20	8.1	5,042	0.16%
2021/05/10	1	77.60	2	76.75	76.80	-1	5,061	-0.02%
2021/05/07	2	77.25	1	76.80	78.20	1	5,174	0.02%
2021/05/06	3	73.70	1	73.70	73.70	2	5,255	0.04%
2021/05/05	1	78.50	7	75.47	80.00	-6	5,263	-0.11%
2021/05/04	0.1	73.10	15	73.87	75.10	-15	5,277	-0.28%
2021/05/03	10.1	79.94	46	81.85	78.20	-35.9	5,255	-0.68%
2021/04/29	33.2	86.05	35.1	86.82	86.70	-1.9	5,135	-0.04%
2021/04/28	32.4	91.18	31.5	91.25	88.10	0.9	5,035	0.02%
2021/04/27	12.2	98.82	20	97.85	96.80	-7.8	4,910	-0.16%
2021/04/26	49.2	98.19	45	98.90	96.10	4.2	4,829	0.09%
2021/04/23	30.3	95.73	23.3	97.30	94.00	7	4,729	0.15%
2021/04/22	27.2	106.31	18.1	106.27	104.00	9.2	4,603	0.20%
2021/04/21	51.4	123.59	97	122.36	115.50	-45.7	4,484	-1.02%
2021/04/20	11.2	123.44	0	0.00	128.00	11.2	4,309	0.26%
2021/04/19	10.4	125.45	1	124.00	124.00	9.4	4,318	0.22%
2021/04/16	2.3	119.31	13.1	117.82	120.00	-10.9	4,297	-0.25%
2021/04/15	27.2	103.54	11	101.95	109.50	16.2	4,271	0.38%
2021/04/14	2.1	109.50	1	109.50	109.50	1.1	4,203	0.03%
2021/04/13	6.4	128.50	12.1	129.30	121.50	-5.7	4,197	-0.14%
2021/04/12	5	123.60	7.1	123.94	124.00	-2.1	4,189	-0.05%
2021/04/09	18	129.80	9.1	128.51	124.50	8.9	4,163	0.21%
2021/04/08	4.1	134.43	15	135.27	138.00	-10.9	4,122	-0.26%
2021/04/07	20	135.80	4.1	132.15	132.00	15.9	4,109	0.39%
2021/04/06	299.9	125.32	316.2	126.06	132.00	-16.3	4,075	-0.40%	大買/大賣/
2021/04/01	147.5	117.46	150.2	118.23	120.00	-2.7	3,508	-0.08%	大買/大賣/
2021/03/31	4	109.50	4	109.50	109.50	0	3,145	0.00%
2021/03/30	5	94.64	8	97.55	99.70	-3	3,104	-0.10%
2021/03/29	9	84.67	13.1	89.55	90.70	-4.1	3,051	-0.13%
2021/03/26	0	0.00	18.1	81.39	82.50	-18.1	3,005	-0.60%
2021/03/25	9	81.50	3.1	81.72	79.00	6	2,971	0.20%
2021/03/24	3	78.00	4	78.88	80.00	-1	2,935	-0.03%
2021/03/23	15.2	74.74	22	76.90	77.00	-6.8	2,899	-0.23%
2021/03/22	5	80.00	8.1	79.39	79.30	-3.1	2,854	-0.11%
2021/03/19	13.2	79.37	2	78.00	81.60	11.2	2,814	0.40%
2021/03/18	29	75.39	14	76.02	76.90	15	2,768	0.54%
2021/03/17	7	73.81	13	73.52	73.00	-6	2,717	-0.22%
2021/03/16	32.7	74.65	73.2	73.93	71.70	-40.5	2,671	-1.52%
2021/03/15	36.1	73.61	30.7	73.74	74.20	5.4	2,397	0.23%
2021/03/12	28	67.17	14	67.09	67.50	14	2,224	0.63%
2021/03/11	186	58.94	223.1	59.14	61.40	-37.1	2,102	-1.77%	大買/大賣/
2021/03/10	2	55.90	8.1	55.90	55.90	-6.1	1,650	-0.37%
2021/03/09	74.2	50.40	112.9	50.19	50.90	-38.8	1,638	-2.37%	大賣/
2021/03/08	0	0.00	5.1	46.35	46.35	-5.1	1,348	-0.38%
2021/03/05	2	42.15	9.3	42.15	42.15	-7.3	1,358	-0.54%
2021/03/04	97	38.34	42	38.28	38.35	55	1,353	4.06%
2021/03/03	5	37.30	20	36.63	37.35	-15	1,352	-1.11%
2021/03/02	12	37.17	2	36.63	37.40	10	1,352	0.74%
2021/02/26	10	37.47	8	37.41	37.35	2	1,350	0.15%
2021/02/25	5	36.50	0	0.00	36.50	5	1,341	0.37%
2021/02/24	10	36.22	10.1	36.35	36.20	-0.1	1,336	0.00%
2021/02/23	9	37.90	2	37.97	37.60	7	1,321	0.53%
2021/02/22	26	37.55	20.3	37.57	38.75	5.7	1,301	0.43%
2021/02/19	28	36.63	2	36.55	36.80	26	1,257	2.07%
2021/02/18	3	35.53	19	36.07	36.00	-16	1,242	-1.29%
2021/02/17	10	34.34	16	34.41	34.40	-6	1,235	-0.49%
2021/02/05	13.1	34.21	14	34.44	34.15	-0.9	1,238	-0.07%
2021/02/04	108	35.33	91	35.16	34.70	17	1,222	1.39%	大買/
2021/02/03	99.4	37.79	102	37.69	35.85	-2.6	1,169	-0.22%	大賣/
2021/02/02	118.2	37.23	178	37.07	37.55	-59.8	1,040	-5.75%	大買/大賣/
2021/02/01	29	42.70	5	42.35	40.85	24	876	2.74%
2021/01/29	71	44.07	31	45.14	45.35	40	841	4.75%
2021/01/28	21	38.69	61	38.92	41.25	-40	719	-5.56%
2021/01/27	12	37.30	23	37.28	37.50	-11	629	-1.75%
2021/01/26	16	36.43	35	37.26	36.30	-19	610	-3.11%
2021/01/25	2	34.40	2	35.40	35.35	0	575	0.00%
2021/01/22	0	0.00	4	34.44	34.95	-4	571	-0.70%
2021/01/21	14	34.56	1	35.90	34.50	13	568	2.29%
2021/01/20	13	35.27	1	36.80	35.05	12	559	2.15%
2021/01/19	10	36.24	12	36.83	36.00	-2	551	-0.36%
2021/01/18	3	35.62	2	36.55	36.40	1	542	0.18%
2021/01/15	7	35.94	6	36.51	36.25	1	538	0.18%
2021/01/14	0	0.00	5	36.77	36.65	-5	530	-0.94%
2021/01/13	0	0.00	5	37.14	37.05	-5	524	-0.95%
2021/01/12	28	37.48	14	37.30	36.65	14	520	2.69%
2021/01/11	4	35.60	5	36.70	36.70	-1	491	-0.20%
2021/01/08	8	35.84	3	35.75	35.80	5	483	1.04%
2021/01/07	6	35.98	9	36.61	36.40	-3	473	-0.63%
2021/01/06	24	35.63	1	35.69	35.55	23	475	4.83%
2021/01/05	22	37.28	5	37.71	36.90	17	458	3.71%
2021/01/04	5	37.05	4	37.13	37.35	1	439	0.23%
2020/12/31	14	36.65	4	37.06	36.80	10	428	2.33%
2020/12/30	6	37.20	3	37.88	37.60	3	411	0.73%
2020/12/29	7	37.27	1	38.00	37.10	6	403	1.49%
2020/12/28	5	36.37	15	36.69	37.30	-10	396	-2.52%
2020/12/25	2	36.03	0	0.00	35.90	2	382	0.52%
2020/12/23	0	0.00	1	35.50	35.65	-1	370	-0.27%
2020/12/22	8	35.38	5	35.48	35.50	3	370	0.81%
2020/12/21	4	35.11	1	35.80	36.00	3	370	0.81%
2020/12/18	5	35.91	6	35.83	35.75	-1	369	-0.27%
2020/12/17	6	35.88	6	36.07	36.20	0	368	0.00%
2020/12/16	1	36.50	0	0.00	36.40	1	364	0.27%
2020/12/15	6	35.97	0	0.00	35.80	6	365	1.64%
2020/12/14	1	36.65	2	36.92	36.90	-1	364	-0.28%
2020/12/11	6	36.48	7	37.47	36.20	-1	364	-0.27%
2020/12/10	6	37.06	3	36.77	37.20	3	361	0.83%
2020/12/09	7	37.28	4	37.46	37.60	3	362	0.83%
2020/12/08	4	36.83	0	0.00	36.80	4	391	1.02%
2020/12/07	11	36.39	10	36.40	36.35	1	394	0.25%
2020/12/04	8	36.67	0	0.00	36.85	8	390	2.05%
2020/12/03	10.2	37.70	8	37.32	37.35	2.2	385	0.57%
2020/12/02	7	37.66	9	37.73	37.60	-2	378	-0.53%
2020/12/01	10	37.14	7	37.30	37.90	3	371	0.81%
2020/11/30	3.6	37.59	2	37.95	37.40	1.6	358	0.43%
2020/11/27	23.4	38.21	28	38.24	38.35	-4.6	359	-1.27%
2020/11/26	1	36.40	2	36.60	36.60	-1	320	-0.31%
2020/11/25	10	36.54	11.1	36.39	36.20	-1.1	320	-0.34%
2020/11/24	17	36.22	15	36.15	36.30	2	314	0.64%
2020/11/23	10	35.14	2	35.13	35.40	8	300	2.66%
2020/11/20	5	35.30	0	0.00	35.30	5	298	1.67%
2020/11/19	9	35.60	9	35.04	34.95	0	290	0.00%
2020/11/17	1	35.35	2	36.13	35.10	-1	279	-0.36%
2020/11/16	5	35.24	9	35.76	35.80	-4	279	-1.43%
2020/11/13	15	34.97	8.4	35.49	35.80	6.6	263	2.50%
2020/11/12	2	33.90	0	0.00	33.95	2	252	0.79%
2020/11/11	0	0.00	0.1	33.10	33.10	-0.1	248	-0.04%
2020/11/10	1	32.85	1	33.00	33.00	0	254	0.00%
2020/11/05	0	0.00	1	33.30	33.00	-1	258	-0.39%
2020/11/04	0	0.00	1	33.30	33.00	-1	272	-0.37%
2020/11/02	0	0.00	1	32.70	32.50	-1	278	-0.36%
2020/10/29	0	0.00	1	32.75	32.80	-1	282	-0.35%
2020/10/27	1	33.05	4	33.05	33.05	-3	285	-1.05%
2020/10/22	0	0.00	1	33.15	33.20	-1	290	-0.34%
2020/10/21	1	33.25	0	0.00	33.25	1	291	0.34%
2020/10/20	1	33.55	3	33.32	33.25	-2	293	-0.68%
2020/10/15	0	0.00	1	33.95	33.95	-1	299	-0.33%
2020/10/14	1	35.35	0	0.00	34.20	1	301	0.33%
2020/10/12	1	33.50	0	0.00	33.50	1	291	0.34%
2020/10/07	0	0.00	1	34.30	34.15	-1	295	-0.34%
2020/10/06	0	0.00	3	35.00	34.40	-3	297	-1.01%
2020/10/05	0	0.00	3	34.20	34.35	-3	298	-1.00%
2020/09/28	1.2	32.84	0	0.00	33.15	1.2	380	0.32%
2020/09/25	0	0.00	1	32.50	32.50	-1	390	-0.26%
2020/09/24	3	33.22	0	0.00	33.00	3	391	0.77%
2020/09/23	2	34.10	0	0.00	33.90	2	391	0.51%
2020/09/22	1	34.00	0	0.00	34.35	1	394	0.25%
2020/09/16	1	34.55	0	0.00	34.70	1	395	0.25%
2020/09/15	1	35.20	0	0.00	35.15	1	394	0.25%
2020/09/14	1	35.35	1	35.65	35.35	0	397	0.00%
2020/09/11	12	36.63	12	37.03	36.00	0	394	0.00%
2020/09/10	4	34.60	0	0.00	34.80	4	360	1.11%
2020/09/09	1	34.90	0	0.00	34.95	1	362	0.28%
2020/09/08	0	0.00	1	35.00	34.85	-1	361	-0.28%
2020/09/07	3	34.68	0	0.00	34.60	3	364	0.82%
2020/09/04	1	34.20	1	34.95	35.10	0	370	0.00%
2020/09/03	5.2	35.18	2	35.95	35.10	3.2	381	0.84%
2020/09/02	7	35.61	3.2	34.83	36.05	3.8	383	0.99%
2020/09/01	0	0.00	1	34.10	33.50	-1	381	-0.26%
2020/08/31	3	33.82	0	0.00	33.75	3	384	0.78%
2020/08/28	1.2	33.03	0	0.00	32.85	1.2	381	0.32%
2020/08/26	0	0.00	1	33.60	33.80	-1	389	-0.26%
2020/08/19	0	0.00	0.1	33.95	33.70	-0.1	476	-0.02%
2020/08/18	1	34.90	5	34.80	34.65	-4	473	-0.84%
2020/08/17	2	35.30	0	0.00	35.30	2	472	0.42%
2020/08/14	1	35.20	0	0.00	35.10	1	471	0.21%
2020/08/13	1	35.80	0	0.00	36.00	1	471	0.21%
2020/08/11	0	0.00	1	36.10	36.25	-1	472	-0.21%
2020/08/10	3	36.55	5	36.90	36.45	-2	477	-0.42%
2020/08/07	1	35.35	7	35.31	34.80	-6	472	-1.27%
2020/08/06	1	36.30	0	0.00	35.10	1	480	0.21%
2020/07/30	5	35.00	0	0.00	35.00	5	605	0.83%
2020/07/28	5	34.95	2	35.88	34.40	3	620	0.48%
2020/07/27	0	0.00	15	36.17	35.60	-15	621	-2.41%
2020/07/22	1	37.45	5	37.45	37.40	-4	629	-0.64%
2020/07/20	0	0.00	5	36.60	36.85	-5	630	-0.79%
2020/07/17	1	37.95	3	38.00	37.45	-2	631	-0.32%
2020/07/16	5	37.70	0	0.00	37.60	5	632	0.79%
2020/07/15	1	37.70	0	0.00	37.40	1	633	0.16%
2020/07/13	0	0.00	1	37.75	37.75	-1	639	-0.16%
2020/07/10	7	38.16	1	38.35	37.90	6	641	0.93%
2020/07/09	15	39.63	10	39.98	39.45	5	643	0.78%
2020/07/08	17	39.49	8	39.88	39.70	9	637	1.41%
2020/07/07	14	40.77	13	40.90	39.90	1	628	0.16%
2020/07/03	0	0.00	1	38.45	37.85	-1	603	-0.17%
2020/07/01	0	0.00	3	37.88	38.10	-3	603	-0.50%
2020/06/30	4	37.35	7	37.56	37.25	-3	601	-0.50%
2020/06/29	1	37.50	0	0.00	37.30	1	599	0.17%
2020/06/24	1	37.90	4.2	37.84	37.95	-3.2	600	-0.53%
2020/06/22	0	0.00	1	38.50	38.20	-1	605	-0.17%
2020/06/19	0	0.00	12	39.17	38.70	-12	608	-1.97%
2020/06/18	5	38.28	1	38.35	38.50	4	607	0.66%
2020/06/17	4	38.90	8	38.89	38.25	-4	608	-0.66%
2020/06/16	4	38.39	10	38.10	38.55	-6	605	-0.99%
2020/06/15	6	36.98	4	36.69	36.70	2	606	0.33%
2020/06/12	0	0.00	3	35.50	37.30	-3	616	-0.49%
2020/06/11	2	38.50	0	0.00	37.40	2	620	0.32%
2020/06/10	10	39.02	4	38.84	38.75	6	620	0.97%
2020/06/09	8	39.88	1	39.80	39.80	7	619	1.13%
2020/06/08	4	41.20	4	41.00	41.00	0	620	0.00%
2020/06/04	8	39.04	1	39.15	39.15	7	610	1.15%
2020/06/03	4	38.98	1	39.30	38.95	3	611	0.49%
2020/06/01	0	0.00	3	39.10	38.65	-3	600	-0.50%
2020/05/29	3	38.58	2	38.93	38.60	1	605	0.17%
2020/05/28	29	40.53	23	39.96	38.70	6	601	1.00%
2020/05/27	12	39.56	17	39.30	40.05	-5	569	-0.88%
2020/05/26	2	36.78	5	36.97	36.45	-3	524	-0.57%
2020/05/25	1	36.00	1	36.20	36.30	0	523	0.00%
2020/05/22	1	36.95	3	36.85	36.60	-2	521	-0.38%
2020/05/21	3	36.73	0	0.00	36.60	3	521	0.57%
2020/05/20	2	36.33	1.6	36.47	36.15	0.4	523	0.08%
2020/05/18	0	0.00	1	36.70	36.80	-1	516	-0.19%
2020/05/15	1	38.05	1	38.25	36.95	0	515	0.00%
2020/05/14	2	38.50	0	0.00	38.45	2	508	0.39%
2020/05/13	11	39.30	0	0.00	39.30	11	504	2.18%
2020/05/12	67	40.98	69	40.03	40.00	-2	499	-0.40%
2020/05/11	3	39.72	1	40.15	40.00	2	484	0.40%
2020/05/08	3	39.75	4	39.79	38.85	-1	467	-0.21%
2020/05/07	9	40.33	6	39.89	39.85	3	458	0.65%
2020/05/06	3	38.40	15	39.37	39.95	-12	429	-2.79%
2020/05/05	2	35.60	0	0.00	36.35	2	384	0.52%
2020/04/30	1	33.95	0	0.00	34.20	1	375	0.27%
2020/04/29	2	34.05	1	33.95	34.00	1	379	0.26%
2020/04/28	13	34.29	5	34.30	34.00	8	380	2.10%
2020/04/27	2	33.15	1	33.65	33.80	1	381	0.26%
2020/04/24	1	33.00	1	33.00	33.00	0	375	0.00%
2020/04/23	6	32.30	0	0.00	32.10	6	371	1.62%
2020/04/22	0	0.00	8	30.48	32.15	-8	370	-2.16%
2020/04/21	0	0.00	0.2	32.00	31.50	-0.2	366	-0.06%
2020/04/17	0	0.00	1	33.05	33.50	-1	364	-0.27%
2020/04/16	0	0.00	1.1	34.28	33.30	-1.1	360	-0.30%
2020/04/15	8	33.31	5	33.23	32.70	3	356	0.84%
2020/04/14	10	33.74	2	33.93	33.30	8	353	2.26%
2020/04/10	10	32.12	10	32.32	32.55	0	344	0.00%
2020/04/09	10	32.78	6	33.13	33.45	4	334	1.19%
2020/04/08	0	0.00	2	29.95	30.65	-2	307	-0.65%
2020/04/01	1	25.60	1	25.71	26.30	0	305	-0.01%
2020/03/31	1	25.90	0	0.00	25.60	1	315	0.32%
2020/03/27	0	0.00	3	27.10	26.05	-3	320	-0.94%
2020/03/26	3	25.85	0	0.00	26.50	3	354	0.85%
2020/03/25	4	26.29	0	0.00	26.40	4	362	1.10%
2020/03/23	0	0.00	5	22.00	22.90	-5	359	-1.39%
2020/03/19	0	0.00	5	21.31	20.95	-5	349	-1.43%
2020/03/18	0	0.00	1	22.90	23.25	-1	343	-0.29%
2020/03/17	1	22.50	8.1	23.20	22.35	-7.1	336	-2.11%
2020/03/16	0	0.00	8	25.25	24.75	-8	328	-2.44%
2020/03/13	0	0.00	1	27.15	27.50	-1	318	-0.31%
2020/03/12	4	30.23	0	0.00	30.15	4	308	1.30%
2020/03/10	3	32.63	3	33.02	33.70	0	300	0.00%
2020/03/09	1	34.60	0	0.00	34.50	1	295	0.34%
2020/03/06	1	35.65	0	0.00	36.00	1	291	0.34%
2020/03/05	1	35.50	1	35.80	35.70	0	293	0.00%
2020/03/04	11	35.36	2	34.60	34.95	9	292	3.07%
2020/03/03	4	37.20	0	0.00	37.05	4	284	1.41%
2020/03/02	1	34.10	0	0.00	36.65	1	283	0.35%
2020/02/24	3	39.47	0	0.00	39.05	3	275	1.09%
2020/02/21	1	40.30	0	0.00	40.00	1	272	0.37%
2020/02/20	0	0.00	1	41.55	40.70	-1	269	-0.37%
2020/02/19	1	41.15	0	0.00	41.10	1	269	0.37%
2020/02/17	1	40.15	1	40.85	41.20	0	273	0.00%
2020/02/14	0	0.00	3	41.85	41.35	-3	272	-1.10%
2020/02/13	6	41.86	5	42.53	41.40	1	270	0.37%
2020/02/12	12	41.09	11	41.44	41.30	1	268	0.37%
2020/02/11	3	39.33	0	0.00	40.10	3	259	1.16%
2020/02/10	5	38.48	5	38.69	38.50	0	255	0.00%
2020/02/07	11	39.35	11	39.28	39.15	0	259	0.00%
2020/02/05	5	38.94	0	0.00	38.75	5	261	1.91%
2020/02/04	4	38.56	2	38.60	38.65	2	260	0.77%
2020/02/03	0	0.00	5	37.55	37.65	-5	261	-1.91%
2020/01/31	0	0.00	2	41.73	41.50	-2	261	-0.77%
2020/01/30	1	41.10	0	0.00	41.10	1	313	0.32%
2020/01/20	0	0.00	1	46.00	45.65	-1	315	-0.32%
2020/01/09	1	45.55	0	0.00	45.45	1	341	0.29%
2020/01/08	0	0.00	1	45.60	45.30	-1	341	-0.29%
2020/01/07	2	45.63	0	0.00	46.20	2	340	0.59%
2020/01/03	0	0.00	1	47.70	47.60	-1	338	-0.30%
2020/01/02	1	48.90	13	48.89	48.40	-12	342	-3.51%
2019/12/31	2	48.40	0	0.00	48.50	2	344	0.58%
2019/12/30	1	48.75	0	0.00	48.75	1	345	0.29%
2019/12/27	0	0.00	1	48.05	47.90	-1	345	-0.29%
2019/12/26	16	48.85	2	48.50	48.20	14	354	3.95%
2019/12/25	1	47.70	6	47.70	47.70	-5	342	-1.46%
2019/12/24	2	48.60	0	0.00	47.90	2	344	0.58%
2019/12/23	11	49.50	6	49.63	48.55	5	340	1.47%
2019/12/20	12	47.06	12	47.71	48.30	0	304	0.00%
2019/12/19	2	46.85	2	46.75	46.75	0	292	0.00%
2019/12/16	0	0.00	1	45.60	45.50	-1	290	-0.34%
2019/12/13	4	46.28	11	46.27	45.20	-7	292	-2.39%
2019/12/12	9	46.71	2	46.40	46.30	7	291	2.40%
2019/12/11	0	0.00	1	45.70	45.55	-1	292	-0.35%
2019/12/09	0	0.00	2	45.40	45.60	-2	302	-0.66%
2019/12/05	1	45.75	3	45.30	45.65	-2	310	-0.64%
2019/12/04	1	44.80	0	0.00	44.80	1	313	0.32%
2019/11/29	2	46.80	2	46.20	46.20	0	328	0.00%
2019/11/26	1	46.50	0	0.00	46.50	1	366	0.27%
2019/11/22	2	47.00	2	46.90	46.75	0	368	0.00%
2019/11/20	0	0.00	0.1	47.15	47.00	-0.1	371	-0.03%
2019/11/19	0	0.00	3	47.13	47.00	-3	373	-0.80%
2019/11/18	3	46.80	7	47.15	46.85	-4	375	-1.07%
2019/11/15	10	47.07	6	46.97	46.65	4	377	1.06%
2019/11/14	3	46.92	2	46.83	46.80	1	376	0.27%
2019/11/12	0	0.00	7	47.11	47.20	-7	382	-1.83%
2019/11/11	2	46.75	5	47.00	46.80	-3	386	-0.78%
2019/11/08	0	0.00	2	47.85	47.50	-2	386	-0.52%
2019/11/07	3.5	47.57	0	0.00	47.50	3.5	390	0.90%
2019/11/06	11	48.02	5	48.10	47.80	6	392	1.53%
2019/11/01	2	49.58	1	49.70	49.40	1	388	0.26%
2019/10/31	4	51.20	3	51.00	50.20	1	389	0.26%
2019/10/30	2	51.40	1	50.90	51.20	1	387	0.25%
2019/10/29	8	52.50	13	52.40	51.70	-5	382	-1.31%
2019/10/28	3	48.77	4	49.30	50.00	-1	333	-0.29%
2019/10/25	2	48.65	0	0.00	48.60	2	329	0.61%
2019/10/23	0	0.00	0.6	47.70	47.70	-0.6	325	-0.20%
2019/10/22	0	0.00	4.1	46.91	47.65	-4.1	327	-1.24%
2019/10/21	0	0.00	3	46.90	46.80	-3	327	-0.92%
2019/10/18	0	0.00	5	47.12	47.30	-5	328	-1.52%
2019/10/15	2	47.15	4	47.35	47.10	-2	356	-0.56%
2019/10/14	0	0.00	5	47.08	47.10	-5	361	-1.38%
2019/10/08	5	47.62	3	47.43	47.10	2	373	0.54%
2019/10/07	1	48.50	2	48.60	48.05	-1	392	-0.25%
2019/10/04	3	48.63	0	0.00	48.25	3	414	0.72%
2019/10/03	0	0.00	2	49.20	49.20	-2	421	-0.47%
2019/10/02	2	47.83	2	47.50	48.80	0	438	0.00%
2019/10/01	0	0.00	1	49.60	49.50	-1	429	-0.23%
2019/09/27	2	49.05	1	49.45	48.90	1	448	0.22%
2019/09/26	0	0.00	0.1	49.85	49.85	-0.1	450	-0.01%
2019/09/25	5	49.85	1	49.85	49.85	4	455	0.88%
2019/09/23	1	50.60	0	50.60	50.40	0.9	475	0.19%
2019/09/19	1	50.80	0	0.00	51.00	1	500	0.20%
2019/09/18	3	51.23	3	51.00	51.00	0	501	0.00%
2019/09/16	8	51.91	8	51.51	51.40	0	530	0.00%
2019/09/12	4	52.50	6.1	52.88	53.00	-2.1	533	-0.39%
2019/09/11	0	0.00	2	51.65	51.70	-2	540	-0.37%
2019/09/09	0	0.00	2	52.25	52.20	-2	544	-0.37%
2019/09/06	9	51.53	8	52.71	51.30	1	554	0.18%
2019/09/05	3	52.43	0	0.00	52.00	3	593	0.51%
2019/09/04	1	53.20	0	0.00	52.70	1	598	0.17%
2019/09/03	3	54.37	11	54.17	52.90	-8	609	-1.31%
2019/09/02	21	53.74	18	53.51	54.00	3	598	0.50%
2019/08/30	5	50.88	9	50.58	51.00	-4	573	-0.70%
2019/08/29	0	0.00	7	48.72	48.70	-7	563	-1.24%
2019/08/28	1	49.20	2	48.98	48.80	-1	563	-0.18%
2019/08/27	2	47.75	1	48.85	48.70	1	565	0.18%
2019/08/26	1	47.25	0	0.00	47.25	1	567	0.18%
2019/08/23	1	49.80	1	50.00	49.35	0	566	0.00%
2019/08/20	4	50.18	2	50.15	50.50	2	572	0.35%
2019/08/15	0	0.00	4	48.50	48.50	-4	576	-0.69%
2019/08/14	1	50.10	1	50.30	49.80	0	575	0.00%
2019/08/13	2	49.90	0	0.00	49.90	2	574	0.35%
2019/08/12	5	49.85	3	49.77	49.60	2	578	0.35%
2019/08/08	2	50.60	4	51.05	50.70	-2	575	-0.35%
2019/08/07	1	50.80	2	50.65	49.90	-1	578	-0.17%
2019/08/06	0	0.00	10	50.05	50.70	-10	586	-1.71%
2019/08/05	1	51.20	7	51.00	50.50	-6	588	-1.02%
2019/08/02	2	51.30	3	51.00	51.00	-1	591	-0.17%
2019/08/01	3	52.30	1	52.00	52.40	2	592	0.34%
2019/07/30	3	53.07	1	52.50	51.60	2	599	0.33%
2019/07/29	4	54.25	8	53.84	53.50	-4	604	-0.66%
2019/07/26	2	53.50	26	53.53	54.10	-24	623	-3.85%
2019/07/25	0	0.00	2	53.75	54.00	-2	619	-0.32%
2019/07/24	6	53.90	1	54.80	53.40	5	625	0.80%
2019/07/23	9	54.74	9	54.48	54.00	0	626	0.00%
2019/07/22	2	54.55	1	54.80	54.80	1	627	0.16%
2019/07/19	6	55.15	2	54.95	55.30	4	634	0.63%
2019/07/18	7	54.63	6	54.37	54.00	1	631	0.16%
2019/07/17	6	57.38	6	57.47	56.80	0	624	0.00%
2019/07/16	9	57.24	6	57.22	57.00	3	616	0.49%
2019/07/15	7	56.71	7	57.24	57.00	0	615	0.00%
2019/07/12	13	57.05	17	57.23	57.00	-4	618	-0.65%
2019/07/11	37	58.17	8	58.19	57.30	29	614	4.72%
2019/07/10	28	57.24	19	57.27	57.90	9	601	1.50%
2019/07/09	3	55.77	3	56.10	56.70	0	583	0.00%
2019/07/08	17	56.05	14	56.09	56.00	3	585	0.51%
2019/07/05	6	55.10	7	55.26	55.10	-1	578	-0.17%
2019/07/04	24	55.05	6	55.07	55.20	18	588	3.06%
2019/07/02	2	53.95	12	54.08	54.00	-10	592	-1.69%
2019/07/01	9	55.30	1	55.00	54.30	8	592	1.35%
2019/06/28	2	53.60	0	0.00	53.60	2	587	0.34%
2019/06/26	0	0.00	1	51.60	52.40	-1	598	-0.17%
2019/06/21	1	54.10	2	54.85	53.20	-1	637	-0.16%
2019/06/20	1	52.10	6	52.23	52.40	-5	637	-0.78%
2019/06/19	5	51.64	2	52.00	51.60	3	677	0.44%
2019/06/18	7	50.67	0	0.00	50.50	7	735	0.95%
2019/06/17	10	50.80	0	0.00	50.60	10	773	1.29%
2019/06/14	2	50.75	2	50.50	50.80	0	805	0.00%
2019/06/13	46	50.44	39	50.85	51.10	7	827	0.85%
2019/06/12	1	48.65	5	48.80	48.60	-4	836	-0.48%
2019/06/11	11	48.42	9	48.27	48.10	2	898	0.22%
2019/06/10	4	45.96	0	0.00	46.20	4	954	0.42%
2019/06/06	2	44.80	0	0.00	44.80	2	1,032	0.19%
2019/06/05	0	0.00	1	46.35	46.05	-1	1,044	-0.10%
2019/05/31	1	46.35	2	46.63	46.25	-1	1,153	-0.09%
2019/05/27	1	46.50	11	46.35	45.45	-10	1,519	-0.66%
2019/05/24	12	45.99	1	45.90	45.80	11	1,619	0.68%
2019/05/22	0	0.00	2.1	47.98	46.65	-2.1	1,789	-0.11%
2019/05/21	1	46.95	0	0.00	47.65	1	1,804	0.06%
2019/05/20	1	46.65	0	0.00	46.95	1	1,819	0.05%
2019/05/15	1	49.25	0	0.00	48.90	1	1,866	0.05%
2019/05/14	1	46.70	0	0.00	48.80	1	1,871	0.05%
2019/05/10	0	0.00	2	51.30	50.50	-2	1,870	-0.11%
2019/05/09	1	51.60	3	52.10	51.50	-2	1,871	-0.11%
2019/05/08	2	51.80	1	52.70	53.30	1	1,877	0.05%
2019/05/07	1	53.50	0	0.00	53.30	1	1,876	0.05%
2019/05/06	1	54.70	8	54.00	54.00	-7	1,920	-0.36%
2019/05/03	0	0.00	3	54.07	54.00	-3	1,910	-0.16%
2019/05/02	1	51.80	0	0.00	52.30	1	1,890	0.05%
2019/04/30	0	0.00	2	51.60	52.30	-2	1,891	-0.11%
2019/04/29	1	50.80	0	0.00	50.30	1	1,887	0.05%
2019/04/26	3	51.47	1	51.80	52.00	2	1,899	0.11%
2019/04/25	11	52.51	0	0.00	52.70	11	1,897	0.58%
2019/04/23	0	0.00	1	53.70	52.90	-1	1,885	-0.05%
2019/04/22	0	0.00	2	54.40	54.10	-2	1,882	-0.11%
2019/04/18	0	0.00	1	55.00	53.80	-1	1,908	-0.05%
2019/04/17	1	55.00	2	55.05	54.50	-1	1,906	-0.05%
2019/04/16	2	53.85	4	54.05	54.40	-2	1,902	-0.11%
2019/04/15	0	0.00	1	55.30	55.10	-1	1,898	-0.05%
2019/04/12	1	55.30	2	56.55	55.30	-1	1,898	-0.05%
2019/04/11	7	57.19	6	57.02	56.80	1	1,891	0.05%
2019/04/10	1	56.90	1	57.00	57.00	0	1,877	0.00%
2019/04/09	7	58.01	0	0.00	57.80	7	1,863	0.38%
2019/04/08	3	58.53	1	58.90	58.00	2	1,856	0.11%
2019/04/03	1	57.50	4	57.40	57.40	-3	1,838	-0.16%
2019/04/02	9	58.00	2	58.00	57.50	7	1,834	0.38%
2019/04/01	5	58.50	5	58.66	57.80	0	1,825	0.00%
2019/03/29	1	57.30	0	0.00	57.50	1	1,796	0.06%
2019/03/28	2	56.95	16	57.42	56.70	-14	1,803	-0.78%
2019/03/27	24	58.21	10	58.30	58.00	14	1,794	0.78%
2019/03/26	1	58.90	2	58.95	58.50	-1	1,789	-0.06%
2019/03/25	2.6	57.98	1	58.20	58.10	1.6	1,769	0.09%
2019/03/22	12	60.08	6	61.08	59.60	6	1,743	0.34%
2019/03/21	10	61.45	15	61.03	60.80	-5	1,700	-0.29%
2019/03/20	9	60.36	7	60.24	59.50	2	1,638	0.12%
2019/03/19	32	60.07	30	60.27	59.50	2	1,604	0.12%
2019/03/18	7	60.77	12	60.39	60.30	-5	1,584	-0.32%
2019/03/15	25	59.44	21	60.74	59.10	4	1,556	0.26%
2019/03/14	19	61.16	18.1	61.05	61.00	0.9	1,511	0.06%
2019/03/13	12	60.96	18	60.59	60.30	-6	1,464	-0.41%
2019/03/12	27	60.71	26	60.20	58.90	1	1,401	0.07%
2019/03/11	1	57.50	5	58.22	58.40	-4	1,332	-0.30%
2019/03/08	7	57.53	11	57.74	58.20	-4	1,353	-0.30%
2019/03/07	5	58.32	4	58.30	57.80	1	1,341	0.07%
2019/03/06	13	60.64	8	60.56	60.60	5	1,332	0.38%
2019/03/05	24	61.05	20	60.83	60.00	4	1,297	0.31%
2019/03/04	68	60.68	72	60.59	61.10	-4	1,215	-0.33%
2019/02/27	43	57.51	41	58.20	58.10	2	1,098	0.18%
2019/02/26	8	55.49	8	55.43	55.30	0	999	0.00%
2019/02/25	102	55.86	99	55.46	55.40	3	1,055	0.28%	大買/
2019/02/22	33	54.26	30	54.20	54.20	3	954	0.31%
2019/02/21	50	53.24	59	54.95	55.40	-9	890	-1.01%
2019/02/20	0	0.00	2	50.90	50.40	-2	783	-0.26%
2019/02/19	7	51.04	6	51.10	51.00	1	780	0.13%
2019/02/18	4	50.25	12	50.53	50.30	-8	772	-1.04%
2019/02/15	13	50.62	10	50.94	50.00	3	772	0.39%
2019/02/14	4	49.65	1	50.00	49.65	3	761	0.39%
2019/02/13	9	49.01	3	48.92	48.70	6	776	0.77%
2019/02/12	1	48.35	0	0.00	48.50	1	786	0.13%
2019/01/30	1	47.20	1	47.70	47.40	0	873	0.00%
2019/01/29	1	47.60	1	48.10	47.40	0	939	0.00%
2019/01/28	2	47.15	2	47.60	47.20	0	950	0.00%
2019/01/25	5	48.53	11	48.36	47.40	-6	1,003	-0.60%
2019/01/24	1	46.10	1	46.00	45.85	0	1,011	0.00%
2019/01/22	3	45.87	0	0.00	45.80	3	1,113	0.27%
2019/01/21	0	0.00	0.1	45.90	45.80	-0.1	1,189	0.00%
2019/01/18	4	46.01	6	46.41	45.50	-2	1,283	-0.16%
2019/01/17	4	45.28	2	45.90	44.90	2	1,350	0.15%
2019/01/14	1	45.60	0	0.00	45.60	1	1,682	0.06%
2019/01/11	5	46.66	5	46.38	45.65	0	1,767	0.00%
2019/01/10	0	0.00	1	46.00	45.45	-1	1,779	-0.06%
2019/01/09	2	45.20	4	45.20	44.85	-2	1,795	-0.11%
2019/01/07	1	43.65	2	43.85	44.00	-1	1,816	-0.06%
2019/01/02	0	0.00	2	44.70	44.20	-2	1,880	-0.11%
2018/12/27	1	44.50	1	44.60	44.50	0	1,928	0.00%
2018/12/26	5	44.70	0	0.00	43.70	5	1,948	0.26%
2018/12/22	1	44.70	1	45.00	44.70	0	1,982	0.00%
2018/12/21	1	43.35	1	43.95	45.40	0	2,022	0.00%
2018/12/19	1	45.35	0	0.00	45.30	1	2,014	0.05%
2018/12/18	0	0.00	1	46.60	46.50	-1	2,020	-0.05%
2018/12/17	1	47.00	0	0.00	46.70	1	2,044	0.05%
2018/12/13	2	47.95	1	47.35	47.35	1	2,093	0.05%
2018/12/12	1	47.00	0	0.00	46.80	1	2,123	0.05%
2018/12/11	2	45.80	2.1	45.31	45.55	-0.1	2,155	-0.01%
2018/12/10	1	45.80	0	0.00	45.90	1	2,208	0.05%
2018/12/07	3	47.50	3	47.55	47.50	0	2,260	0.00%
2018/12/06	0	0.00	1	46.95	46.70	-1	2,285	-0.04%
2018/12/05	1	49.00	0	0.00	49.35	1	2,280	0.04%
2018/12/03	3	51.77	5	51.32	51.30	-2	2,306	-0.09%
2018/11/30	5	49.46	4	49.60	49.80	1	2,280	0.04%
2018/11/29	6	50.14	7	49.38	48.60	-1	2,279	-0.04%
2018/11/28	4	48.10	2	48.10	48.20	2	2,263	0.09%
2018/11/27	1	47.50	3	47.93	48.20	-2	2,276	-0.09%
2018/11/26	2	47.43	2	47.20	47.20	0	2,274	0.00%
2018/11/23	12	47.02	9	47.45	46.50	3	2,274	0.13%
2018/11/22	11	50.75	12	50.31	47.70	-1	2,262	-0.04%
2018/11/21	3	47.87	4	48.09	48.05	-1	2,196	-0.05%
2018/11/20	0	0.00	1	47.60	47.60	-1	2,209	-0.05%
2018/11/19	1	47.95	1	48.05	47.95	0	2,221	0.00%
2018/11/16	2	47.93	3	48.03	47.45	-1	2,237	-0.04%
2018/11/15	3	47.07	2	47.35	47.30	1	2,232	0.04%
2018/11/14	2	48.80	2	47.90	47.35	0	2,244	0.00%
2018/11/13	3	46.87	4	46.65	48.20	-1	2,255	-0.04%
2018/11/12	21	48.16	17	48.00	47.70	4	2,246	0.18%
2018/11/09	7	50.21	7	49.86	50.00	0	2,238	0.00%
2018/11/08	19	52.15	23	50.83	50.20	-4	2,252	-0.18%
2018/11/07	6	49.99	8	50.36	51.40	-2	2,216	-0.09%
2018/11/06	19	51.17	18	50.70	49.00	1	2,202	0.05%
2018/11/05	10	49.86	12	50.09	50.30	-2	2,139	-0.09%
2018/11/02	15	51.01	14.1	49.95	49.80	0.9	2,133	0.04%
2018/11/01	7	48.87	8	50.21	50.60	-1	2,097	-0.05%
2018/10/31	6	49.12	6	48.90	48.75	0	2,062	0.00%
2018/10/30	22	46.41	18	45.97	47.20	4	2,028	0.20%
2018/10/29	103	49.12	104	49.97	47.00	-1	1,996	-0.05%	大買/大賣/
2018/10/26	12	52.93	10	52.61	50.20	2	1,944	0.10%
2018/10/25	34	52.91	34	52.59	52.20	0	1,875	0.00%
2018/10/24	105.1	54.02	111	53.94	54.40	-5.9	1,798	-0.33%	大買/大賣/
2018/10/23	70	53.29	70	52.80	51.00	0	1,671	0.00%
2018/10/22	63	51.72	61	50.99	53.20	2	1,609	0.12%
2018/10/19	34	47.23	38	47.43	48.40	-4	1,519	-0.26%
2018/10/18	0.2	46.60	0	0.00	46.60	0.2	1,461	0.01%
2018/10/17	9	47.01	10	47.28	47.00	-1	1,475	-0.07%
2018/10/16	1	42.65	1	42.60	43.70	0	1,510	0.00%
2018/10/15	1	41.95	1	42.65	42.60	0	1,573	0.00%
2018/10/12	8	41.58	13	41.34	41.95	-5	1,718	-0.29%
2018/10/11	10	39.65	10	40.45	39.65	0	1,758	0.00%
2018/10/09	2	44.70	4	44.60	44.05	-2	1,844	-0.11%
2018/10/08	1	45.60	1	46.25	47.00	0	1,896	0.00%
2018/10/05	4	47.16	2	47.07	46.10	2	1,944	0.10%
2018/10/04	4	49.93	1	49.30	49.85	3	1,935	0.15%
2018/10/03	2	50.40	0	0.00	49.80	2	1,932	0.10%
2018/10/02	1	52.50	1	54.00	52.20	0	1,944	0.00%
2018/10/01	0	0.00	3	52.40	52.50	-3	1,961	-0.15%
2018/09/28	12	53.68	8	52.53	52.00	4	2,009	0.20%
2018/09/27	0	0.00	5	51.00	51.20	-5	1,988	-0.25%
2018/09/26	1	51.30	0	0.00	51.00	1	2,002	0.05%
2018/09/25	0.7	51.70	7	51.59	51.90	-6.3	2,035	-0.31%
2018/09/21	15	49.44	20.1	49.01	50.50	-5.1	2,046	-0.25%
2018/09/20	10	49.25	5	50.20	49.30	5	2,051	0.24%
2018/09/19	10	50.60	9	50.28	49.70	1	2,041	0.05%
2018/09/18	10	50.63	17	51.27	50.10	-7	2,045	-0.34%
2018/09/17	22	53.80	9	54.47	53.50	13	2,028	0.64%
2018/09/14	16.1	51.62	41.1	52.17	54.40	-24.9	2,021	-1.23%
2018/09/13	29	50.51	1	55.70	49.50	28	1,980	1.41%
2018/09/12	12.7	56.23	80.6	54.86	55.00	-67.9	1,975	-3.44%
2018/09/11	1	58.60	1	59.10	58.60	0	2,022	0.00%
2018/09/10	7	58.37	0	0.00	58.00	7	2,044	0.34%
2018/09/07	6	61.95	4	60.30	60.00	2	2,076	0.10%
2018/09/06	0	0.00	4	62.05	62.20	-4	2,140	-0.19%
2018/09/05	2	62.60	1	63.20	61.90	1	2,265	0.04%
2018/09/03	1	63.50	3.1	62.68	61.60	-2.1	2,501	-0.08%
2018/08/31	0	0.00	1	62.00	61.50	-1	2,702	-0.04%
2018/08/30	2	61.20	2	61.30	61.70	0	2,752	0.00%
2018/08/29	2	60.80	2	61.05	60.80	0	2,848	0.00%
2018/08/27	3	61.20	14	61.54	61.80	-11	3,199	-0.34%
2018/08/24	2	60.30	3.1	60.76	60.40	-1.1	3,490	-0.03%
2018/08/23	4	60.18	5.1	60.58	60.90	-1.1	3,572	-0.03%
2018/08/22	2	59.40	0	0.00	59.70	2	3,589	0.06%
2018/08/21	6	58.77	9	58.54	59.50	-3	3,639	-0.08%
2018/08/20	17	57.10	13	57.22	56.80	4	3,714	0.11%
2018/08/17	4	59.53	1	59.70	58.00	3	3,844	0.08%
2018/08/16	5	58.64	5	58.96	59.70	0	4,052	0.00%
2018/08/15	7	58.77	10	60.29	58.50	-3	4,175	-0.07%
2018/08/14	6	60.62	2	60.70	61.00	4	4,285	0.09%
2018/08/13	17	62.05	5	61.62	61.00	12	4,343	0.28%
2018/08/10	4	64.08	2	64.20	63.90	2	4,327	0.05%
2018/08/09	3	64.87	0	0.00	64.70	3	4,351	0.07%
2018/08/08	6	65.83	11	66.25	65.30	-5	4,365	-0.11%
2018/08/07	7	65.34	3	65.50	64.90	4	4,357	0.09%
2018/08/06	9	65.21	4	65.08	64.30	5	4,362	0.11%
2018/08/03	4	63.80	2	64.00	64.10	2	4,361	0.05%
2018/08/02	5	63.14	3	63.40	62.60	2	4,363	0.05%
2018/08/01	8	63.10	8	63.44	63.40	0	4,354	0.00%
2018/07/31	9	62.23	3	62.73	62.70	6	4,331	0.14%
2018/07/30	3	62.10	1	62.60	62.10	2	4,337	0.05%
2018/07/27	1	62.60	3	62.90	62.40	-2	4,327	-0.05%
2018/07/26	2	62.20	3	62.20	61.90	-1	4,317	-0.02%
2018/07/25	4	61.98	4	62.43	62.50	0	4,322	0.00%
2018/07/24	2	63.80	2	63.40	62.80	0	4,314	0.00%
2018/07/23	4	61.98	8	62.11	61.50	-4	4,295	-0.09%
2018/07/20	59	70.67	17	70.43	67.70	42	4,261	0.99%
2018/07/19	95	71.32	90	70.97	69.00	5	4,202	0.12%
2018/07/18	21	68.66	29	68.72	68.50	-8	4,079	-0.20%
2018/07/17	23	68.12	36	67.48	69.80	-13	4,039	-0.32%
2018/07/16	19	66.88	40	66.90	66.00	-21	3,981	-0.53%
2018/07/13	14	65.48	6	65.47	65.10	8	3,933	0.20%
2018/07/12	8	62.75	4	63.48	64.00	4	3,911	0.10%
2018/07/10	5	61.98	3	61.93	61.90	2	3,983	0.05%
2018/07/09	3	61.90	3	62.93	63.80	0	4,022	0.00%
2018/07/06	2	59.05	5	60.30	61.90	-3	4,134	-0.07%
2018/07/05	2	63.50	3	62.93	61.30	-1	4,252	-0.02%
2018/07/04	0	0.00	7	62.73	62.50	-7	4,277	-0.16%
2018/07/03	3	65.00	13	63.31	62.90	-10	4,267	-0.23%
2018/07/02	5	63.60	4	64.40	63.50	1	4,242	0.02%
2018/06/29	6	63.52	5	63.20	64.90	1	4,237	0.02%
2018/06/28	3	62.60	3	62.90	62.00	0	4,228	0.00%
2018/06/27	7	63.10	4	63.85	62.10	3	4,249	0.07%
2018/06/26	4	62.60	10	62.61	63.30	-6	4,336	-0.14%
2018/06/25	6	63.68	2	64.50	63.00	4	4,356	0.09%
2018/06/22	5	62.36	11	62.77	62.00	-6	4,356	-0.14%
2018/06/21	32	64.72	29	65.19	64.20	3	4,375	0.07%
2018/06/20	24	63.19	13	63.12	65.00	11	4,364	0.25%
2018/06/19	4	62.25	6	62.63	62.00	-2	4,365	-0.05%
2018/06/15	11	65.27	3	66.60	64.50	8	4,446	0.18%
2018/06/14	15	67.84	13	67.82	66.90	2	4,427	0.05%
2018/06/13	20	68.48	20	67.52	67.30	0	4,376	0.00%
2018/06/12	53	67.80	54	67.29	66.70	-1	4,381	-0.02%
2018/06/11	30	64.84	35	65.45	65.20	-5	4,362	-0.11%
2018/06/08	122	65.83	136	65.82	64.00	-14	4,285	-0.33%	大買/大賣/
2018/06/07	13	62.13	26.1	62.23	62.50	-13.1	4,133	-0.32%
2018/06/06	25	64.45	26	64.13	63.50	-1	4,133	-0.02%
2018/06/05	49	63.77	42	63.85	63.00	7	4,151	0.17%
2018/06/04	70	63.74	80	64.04	61.50	-10	3,975	-0.25%
2018/06/01	100	61.06	79	61.06	62.00	21	3,807	0.55%
2018/05/31	6	53.77	22	54.76	57.20	-16	3,509	-0.46%
2018/05/30	8	51.96	8	52.14	52.00	0	3,428	0.00%
2018/05/29	49	53.95	29	53.50	52.90	20	3,403	0.59%
2018/05/28	26	56.93	30	56.69	55.00	-4	3,356	-0.12%
2018/05/25	40.1	56.58	37	56.50	55.60	3.1	3,325	0.09%
2018/05/24	73	54.68	69	54.55	56.80	4	3,194	0.13%
2018/05/23	57	52.92	59	52.45	51.70	-2	3,019	-0.07%
2018/05/22	119	51.31	51	51.47	51.50	68	2,936	2.32%	大買/
2018/05/21	16	49.50	34	48.49	49.50	-18	2,818	-0.64%
2018/05/18	3	45.37	1	45.40	45.00	2	2,778	0.07%
2018/05/17	10	45.82	10	46.03	45.60	0	2,805	0.00%
2018/05/16	3	45.42	2	45.98	44.75	1	2,801	0.04%
2018/05/15	19	45.62	1	44.10	44.30	18	2,797	0.64%
2018/05/14	13	43.69	19	44.28	44.60	-6	2,821	-0.21%
2018/05/11	14	44.64	12	45.76	44.00	2	2,817	0.07%
2018/05/10	40	44.55	16	44.93	44.95	24	2,810	0.85%
2018/05/09	18	46.33	11	47.06	45.50	7	2,802	0.25%
2018/05/08	4	46.70	7	46.66	46.80	-3	2,801	-0.11%
2018/05/07	1	47.00	2	47.40	47.00	-1	2,818	-0.04%
2018/05/04	1	46.30	1	46.60	46.60	0	2,860	0.00%
2018/05/03	3	46.52	1	47.75	46.05	2	2,884	0.07%
2018/05/02	10	47.46	10	47.82	47.55	0	2,940	0.00%
2018/04/30	8	46.04	12	46.73	47.55	-4	3,008	-0.13%
2018/04/27	10	44.97	10	45.36	46.25	0	3,036	0.00%
2018/04/26	9	46.74	12	46.02	45.00	-3	3,143	-0.10%
2018/04/25	2	46.70	3	47.23	48.00	-1	3,129	-0.03%
2018/04/24	12	46.55	8	46.82	46.45	4	3,158	0.13%
2018/04/23	13	50.20	14	50.05	48.55	-1	3,199	-0.03%
2018/04/20	4	50.40	9	49.87	49.60	-5	3,334	-0.15%
2018/04/19	6	48.58	17	48.58	48.55	-11	3,320	-0.33%
2018/04/18	12	49.11	5	49.15	48.60	7	3,312	0.21%
2018/04/17	12	51.47	26	51.68	49.30	-14	3,276	-0.43%
2018/04/16	22	52.18	69	52.08	50.60	-47	3,232	-1.45%
2018/04/13	22	51.16	76	51.63	50.50	-54	3,190	-1.69%
2018/04/12	52	50.58	48	50.49	51.30	4	3,138	0.13%
2018/04/11	109	48.71	47	48.98	49.25	62	3,024	2.05%	大買/
2018/04/10	15	44.82	23	44.56	44.85	-8	2,866	-0.28%
2018/04/09	6	43.35	7	43.44	43.35	-1	2,844	-0.04%
2018/04/03	8	43.23	4	43.60	43.75	4	2,857	0.14%
2018/04/02	1	44.45	1	45.05	44.20	0	2,862	0.00%
2018/03/31	4	44.49	4	44.35	45.05	0	2,879	0.00%
2018/03/30	17	44.70	21	44.90	44.25	-4	2,881	-0.14%
2018/03/29	92	45.44	84	45.49	44.85	8	2,860	0.28%
2018/03/28	10	43.47	20	43.53	43.30	-10	2,782	-0.36%
2018/03/27	7	42.94	10	43.39	42.70	-3	2,765	-0.11%
2018/03/26	18	42.76	12	43.31	42.40	6	2,768	0.22%
2018/03/23	14	41.59	22	41.89	42.00	-8	2,752	-0.29%
2018/03/22	47	43.92	56	44.84	42.85	-9	2,771	-0.32%
2018/03/21	101	44.54	89	44.61	44.95	12	2,717	0.44%	大買/
2018/03/20	36	43.07	31	42.64	42.20	5	2,620	0.19%
2018/03/19	17	44.14	32	43.99	43.85	-15	2,637	-0.57%
2018/03/16	86	44.44	66	44.43	44.60	20	2,744	0.73%
2018/03/15	26	42.89	31	43.62	44.40	-5	2,770	-0.18%
2018/03/14	5	40.00	15	40.09	40.40	-10	2,875	-0.35%
2018/03/13	13	40.14	33	39.98	40.75	-20	2,946	-0.68%
2018/03/12	37	39.32	27	39.55	38.95	10	3,030	0.33%
2018/03/09	80	39.33	82	39.02	39.60	-2	3,019	-0.07%
2018/03/08	0	0.00	8	35.93	36.75	-8	2,952	-0.27%
2018/03/07	2	35.63	13	36.13	35.00	-11	2,955	-0.37%
2018/03/06	8	35.80	0	0.00	35.70	8	2,982	0.27%
2018/03/05	12	37.26	3	37.95	36.30	9	2,996	0.30%
2018/03/02	11	37.80	1	38.15	37.50	10	3,016	0.33%
2018/03/01	4	37.58	6	37.79	37.50	-2	3,038	-0.07%
2018/02/27	15	38.74	19	38.86	37.85	-4	3,066	-0.13%
2018/02/26	10	38.07	3	38.40	37.50	7	3,040	0.23%
2018/02/23	18	38.85	3	38.85	38.70	15	3,110	0.48%
2018/02/22	13	38.50	12	38.52	38.75	1	3,305	0.03%
2018/02/21	3	36.37	4	35.85	36.25	-1	3,407	-0.03%
2018/02/12	16	35.06	16	35.19	34.85	0	3,426	0.00%
2018/02/09	2	34.33	3	33.80	35.25	-1	3,450	-0.03%
2018/02/08	24	33.74	23	34.37	34.70	1	3,417	0.03%
2018/02/07	29	34.15	46	34.46	33.50	-17	3,392	-0.50%
2018/02/06	11	32.63	4	32.59	32.80	7	3,382	0.21%
2018/02/05	6	34.87	3	35.25	35.65	3	3,376	0.09%
2018/02/02	31	37.12	33	37.25	37.10	-2	3,402	-0.06%
2018/02/01	6	37.60	21	37.94	37.60	-15	3,428	-0.44%
2018/01/31	22	37.68	3	38.00	37.50	19	3,532	0.54%
2018/01/30	15	38.22	9	38.63	38.15	6	3,571	0.17%
2018/01/29	5	38.82	15	38.95	38.40	-10	3,575	-0.28%
2018/01/26	2	38.88	5	38.70	38.85	-3	3,548	-0.08%
2018/01/25	19	38.81	9	38.60	38.00	10	3,534	0.28%
2018/01/24	58	38.43	58	38.15	38.60	0	3,498	0.00%
2018/01/23	19	37.91	10	37.95	36.80	9	3,491	0.26%
2018/01/22	14	35.59	23	36.47	38.45	-9	3,593	-0.25%
2018/01/19	1	37.30	0	0.00	37.05	1	3,531	0.03%
2018/01/18	10	37.19	9	37.33	36.90	1	3,530	0.03%
2018/01/17	15	37.65	12	38.02	37.50	3	3,520	0.09%
2018/01/16	45	37.75	27	37.88	37.30	18	3,529	0.51%
2018/01/15	4	42.03	2	42.40	41.40	2	3,371	0.06%
2018/01/12	11	46.27	13	46.14	46.00	-2	3,371	-0.06%
2018/01/11	1	44.60	0	0.00	44.40	1	3,394	0.03%
2018/01/10	1	44.50	0	0.00	44.60	1	3,482	0.03%
2018/01/09	0	0.00	5	45.34	45.65	-5	3,572	-0.14%
2018/01/08	2	46.00	0	0.00	45.30	2	3,587	0.06%
2018/01/05	1	47.85	2	47.68	47.30	-1	3,610	-0.03%
2018/01/04	2	46.85	117	46.90	46.65	-115	3,723	-3.09%	大賣/鉅額交易
2018/01/03	15	47.59	4	47.46	47.10	11	3,935	0.28%
2018/01/02	2	45.85	7	47.01	47.10	-5	3,944	-0.13%