台半 (5425)-元大-中壢券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868張
產業
上櫃半導體類股▼0.24%
1075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

台半 (5425)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	5	72.70	7	72.10	72.00	-2	2,496	-0.08%
2024/05/02	5	72.30	5	72.20	72.00	0	2,521	0.00%
2024/04/30	1	73.11	1	73.40	73.00	0	2,551	0.00%
2024/04/29	2	71.30	8	72.00	72.00	-6	2,611	-0.23%
2024/04/26	10	70.55	9.1	70.36	70.10	1	2,621	0.04%
2024/04/25	10	70.25	10	70.40	71.00	0	2,640	0.00%
2024/04/24	4	69.90	0.5	69.90	71.40	3.5	2,699	0.13%
2024/04/23	4.1	68.11	0	0.00	68.40	4.1	2,873	0.14%
2024/04/22	8	69.99	1	69.20	68.80	7	2,914	0.24%
2024/04/19	17	72.91	17.1	71.85	71.10	0	2,935	0.00%
2024/04/18	5.1	75.09	4	74.70	74.90	1.1	2,947	0.04%
2024/04/17	7	74.49	5	74.60	74.60	2	2,992	0.07%
2024/04/16	6	74.59	5	74.94	74.00	1	3,018	0.03%
2024/04/15	9.1	79.27	5	78.80	77.50	4.1	3,006	0.14%
2024/04/12	13	79.75	19	79.59	80.80	-6	2,970	-0.20%
2024/04/11	0	0.00	1	77.20	78.20	-1	2,887	-0.03%
2024/04/10	1	78.30	7.1	78.33	78.20	-6.1	2,922	-0.21%
2024/04/09	11	77.16	3	77.33	77.00	8	3,007	0.27%
2024/04/08	8	77.36	4.5	77.24	77.20	3.5	3,114	0.11%
2024/04/03	2	75.70	0	0.00	76.00	2	3,109	0.06%
2024/04/02	2	74.70	0	0.00	74.90	2	3,161	0.06%
2024/04/01	2.1	75.45	3	75.53	75.50	-1	3,250	-0.03%
2024/03/29	3	74.33	2	74.30	74.10	1	3,357	0.03%
2024/03/28	2	75.45	2	76.05	75.20	0	3,694	0.00%
2024/03/27	5	75.06	0	0.00	75.20	5	3,814	0.13%
2024/03/26	2	75.95	1	77.00	75.50	1	3,961	0.03%
2024/03/25	1	77.00	0	0.00	76.30	1	4,233	0.02%
2024/03/22	1	77.20	0	0.00	77.10	1	4,359	0.02%
2024/03/21	1	76.90	93	76.98	77.00	-92	4,585	-2.01%
2024/03/20	102	76.52	10	76.15	76.10	92	5,479	1.68%	大買/
2024/03/19	7	76.70	7	77.16	77.30	0	5,743	0.00%
2024/03/18	8	73.53	13	74.32	75.90	-5	5,723	-0.09%
2024/03/15	3	75.50	1	76.30	75.30	2	5,705	0.04%
2024/03/14	7	76.37	4	76.45	76.40	3	5,732	0.05%
2024/03/13	7.2	76.09	5	77.08	76.00	2.2	5,723	0.04%
2024/03/12	5	77.50	7	77.41	77.50	-2	5,706	-0.04%
2024/03/11	0	0.00	5.7	76.29	76.80	-5.7	5,692	-0.10%
2024/03/08	14	75.61	2.1	78.06	75.40	12	5,692	0.21%
2024/03/07	31.2	77.16	11	76.28	75.50	20.2	5,612	0.36%
2024/03/06	5.1	78.82	1	79.50	78.50	4.1	5,601	0.07%
2024/03/05	8.2	78.93	1	78.90	78.80	7.2	5,789	0.12%
2024/03/04	12.2	78.78	1	78.90	78.80	11.2	5,776	0.19%
2024/03/01	38.2	79.51	7	79.50	79.40	31.2	5,737	0.54%
2024/02/29	8.1	80.23	1	80.50	80.00	7.1	5,727	0.12%
2024/02/27	32.1	79.93	5.1	79.56	79.70	27	5,775	0.47%
2024/02/26	5.1	81.70	9.5	81.93	81.60	-4.4	5,735	-0.08%
2024/02/23	9.2	82.01	8	82.85	81.80	1.2	5,735	0.02%
2024/02/22	2	84.00	11	83.66	83.00	-9	5,713	-0.16%
2024/02/21	4.1	82.83	6	82.90	82.70	-2	5,702	-0.03%
2024/02/20	2.6	83.42	4	83.00	82.90	-1.5	5,711	-0.03%
2024/02/19	12	83.86	8	83.78	83.60	4	5,699	0.07%
2024/02/16	8	83.13	76	82.56	82.80	-68	5,689	-1.20%
2024/02/15	0	0.00	2.1	81.69	81.70	-2.1	5,647	-0.04%
2024/02/05	1	80.80	0	0.00	81.10	1	5,631	0.02%
2024/02/02	2	82.00	2.3	81.62	81.50	-0.3	5,619	0.00%
2024/02/01	2	80.70	0	0.00	81.10	2	5,611	0.04%
2024/01/31	1	81.80	1	81.80	80.50	0	5,604	0.00%
2024/01/30	0.1	81.00	1	80.80	80.70	-1	5,561	-0.02%
2024/01/29	7.5	81.47	3.2	81.32	81.60	4.3	5,557	0.08%
2024/01/26	4.1	80.51	4.1	80.85	80.70	0	5,553	0.00%
2024/01/25	17	81.88	2	81.30	81.30	15	5,554	0.27%
2024/01/24	2	82.90	1	83.40	82.60	1	5,542	0.02%
2024/01/23	15	82.37	21.1	81.70	82.30	-6	5,574	-0.11%
2024/01/22	0.5	81.30	5.3	81.13	80.90	-4.7	5,491	-0.09%
2024/01/19	3	80.17	3	80.20	80.30	0	5,484	0.00%
2024/01/18	13.7	79.96	1	80.00	79.70	12.7	5,463	0.23%
2024/01/17	26.1	82.78	9	83.19	80.60	17.1	5,434	0.31%
2024/01/16	3	82.63	7.4	82.92	82.90	-4.4	5,235	-0.08%
2024/01/15	4	80.90	2.1	81.69	82.10	1.9	5,178	0.04%
2024/01/12	7.1	80.59	0	0.00	80.30	7.1	5,163	0.14%
2024/01/11	5.2	81.00	51.1	81.07	82.20	-45.9	5,125	-0.90%
2024/01/10	55.1	81.14	0	0.00	81.20	55.1	5,123	1.08%
2024/01/09	1	83.10	1	82.90	82.60	0	5,093	0.00%
2024/01/08	13.1	83.42	1	82.70	82.70	12.1	5,094	0.24%
2024/01/05	11.3	84.20	1.5	83.43	83.10	9.8	5,086	0.19%
2024/01/04	9.1	84.99	2.2	84.64	85.20	6.9	5,016	0.14%
2024/01/03	44.6	84.95	9.1	84.91	84.90	35.5	4,961	0.71%
2024/01/02	17.5	87.96	15	88.14	87.20	2.5	4,828	0.05%
2023/12/29	7.1	91.15	1	91.90	91.50	6.1	4,696	0.13%
2023/12/28	14.1	91.58	19	91.42	91.10	-4.9	4,675	-0.10%
2023/12/27	10.1	93.57	13.3	93.12	92.80	-3.2	4,640	-0.07%
2023/12/26	6.3	94.86	12.5	94.56	94.60	-6.1	4,553	-0.13%
2023/12/25	42	96.81	40.1	96.75	94.90	1.9	4,436	0.04%
2023/12/22	10	94.10	7.1	94.21	94.60	3	4,094	0.07%
2023/12/21	46.6	93.28	13	92.62	92.20	33.6	3,995	0.84%
2023/12/20	44.6	94.60	36.1	94.50	94.60	8.4	3,900	0.22%
2023/12/19	11.1	91.54	8.1	91.09	92.60	3	3,620	0.08%
2023/12/18	18.7	91.86	17.1	91.56	91.20	1.7	3,524	0.05%
2023/12/15	99.4	96.24	161.4	96.78	93.20	-62	3,309	-1.87%	大賣/
2023/12/14	9.1	91.48	24.2	91.04	92.00	-15.1	2,412	-0.63%
2023/12/13	2	86.35	0	0.00	86.20	2	2,115	0.09%
2023/12/12	10.1	87.24	2	86.30	86.30	8.1	2,146	0.38%
2023/12/11	2.1	86.31	6	86.32	87.20	-4	2,148	-0.18%
2023/12/08	0.1	84.90	2	85.10	84.80	-2	2,195	-0.09%
2023/12/07	1.1	84.06	2	84.10	84.10	-0.9	2,260	-0.04%
2023/12/06	4	85.00	1	84.80	84.80	3	2,298	0.13%
2023/12/05	6.1	85.24	2	85.45	85.10	4.1	2,308	0.18%
2023/12/04	1.1	86.95	5	86.70	86.60	-3.9	2,333	-0.17%
2023/12/01	16.1	87.51	18	87.80	87.50	-1.9	2,320	-0.08%
2023/11/30	23.5	88.38	14.4	87.87	88.80	9	2,341	0.39%
2023/11/29	1	85.20	13	85.28	85.50	-12	2,140	-0.56%
2023/11/28	0	0.00	1	84.10	84.20	-1	2,145	-0.05%
2023/11/27	0	83.20	5	83.90	82.70	-5	2,178	-0.23%
2023/11/24	15	85.21	18	85.26	84.60	-3	2,286	-0.13%
2023/11/22	1	83.50	0	83.30	83.80	1	2,200	0.04%
2023/11/21	6	83.45	5	83.70	82.80	1	2,207	0.05%
2023/11/20	2.3	83.08	41	83.03	83.40	-38.7	2,225	-1.74%
2023/11/17	2	82.15	9	82.28	82.30	-7	2,218	-0.32%
2023/11/16	9	81.46	5	81.16	81.10	4	2,215	0.18%
2023/11/15	5.4	81.60	5	81.54	81.80	0.3	2,218	0.01%
2023/11/14	2.1	78.75	0	0.00	79.00	2.1	2,218	0.09%
2023/11/13	8.1	79.20	1	79.40	79.60	7.1	2,291	0.31%
2023/11/09	28.1	79.00	0	0.00	78.90	28.1	2,473	1.14%
2023/11/08	0	0.00	2	80.45	80.30	-2	2,582	-0.08%
2023/11/07	0	0.00	1	80.70	80.50	-1	2,644	-0.04%
2023/11/06	0	81.10	2	81.20	81.00	-2	2,706	-0.07%
2023/11/03	3	80.10	1	80.00	80.20	2	2,887	0.07%
2023/11/02	0	0.00	1	79.90	80.20	-1	2,942	-0.03%
2023/11/01	0.2	78.70	1	77.90	77.90	-0.8	2,958	-0.03%
2023/10/31	17	79.57	5	79.30	77.80	12	3,001	0.40%
2023/10/30	0	0.00	2	82.40	81.60	-2	3,073	-0.07%
2023/10/27	5	81.40	1	81.30	81.30	4	3,158	0.13%
2023/10/26	6.1	82.82	11	83.74	82.60	-4.9	3,270	-0.15%
2023/10/25	0	0.00	11	84.58	84.20	-11	3,322	-0.33%
2023/10/24	3	81.33	2	81.80	82.40	1	3,358	0.03%
2023/10/23	1	82.00	1	81.90	81.60	0	3,420	0.00%
2023/10/20	13.2	82.00	2	81.90	81.70	11.2	3,509	0.32%
2023/10/19	2	84.90	3	83.80	83.70	-1	3,601	-0.03%
2023/10/18	23	82.60	20.1	84.61	85.60	2.9	3,746	0.08%
2023/10/17	4	83.83	2	84.10	83.40	2	3,900	0.05%
2023/10/16	15	84.79	10	83.28	83.30	5	4,001	0.12%
2023/10/13	2	84.85	9	84.53	84.90	-7	4,148	-0.17%
2023/10/12	2	83.00	4	83.80	84.00	-2	4,315	-0.05%
2023/10/11	5	83.00	2	83.55	83.20	3	4,405	0.07%
2023/10/06	1	82.90	0	0.00	83.30	1	4,553	0.02%
2023/10/05	0	0.00	1	83.80	83.10	-1	4,808	-0.02%
2023/10/04	3	81.77	3	83.60	83.80	0	5,144	0.00%
2023/10/03	5.1	83.70	4	84.05	82.90	1.1	5,183	0.02%
2023/10/02	2	85.89	2	84.80	84.80	0	5,213	0.00%
2023/09/28	5	85.00	5	85.30	85.50	0	5,254	0.00%
2023/09/27	0	0.00	6	85.90	84.50	-6	5,384	-0.11%
2023/09/26	5.1	85.62	9	85.77	85.00	-3.9	5,497	-0.07%
2023/09/25	3	84.77	4	85.40	86.60	-1	5,562	-0.02%
2023/09/22	0	0.00	10.5	82.90	83.10	-10.5	5,548	-0.19%
2023/09/21	13	82.69	5	82.20	82.40	8	5,594	0.14%
2023/09/20	5	84.78	8	85.35	84.40	-3	5,673	-0.05%
2023/09/19	3	86.17	1	85.60	85.60	2	5,754	0.04%
2023/09/18	1.1	86.73	3	87.03	86.70	-1.9	5,810	-0.03%
2023/09/15	9.1	85.95	5	86.40	86.40	4.1	6,051	0.07%
2023/09/14	13	87.14	12	86.94	86.90	1	6,173	0.02%
2023/09/13	10	86.96	11.7	87.31	87.50	-1.7	6,227	-0.03%
2023/09/12	10	86.00	8.1	86.26	86.50	1.9	6,296	0.03%
2023/09/11	8	84.99	13.1	86.13	84.20	-5.1	6,334	-0.08%
2023/09/08	0	0.00	1	85.00	84.70	-1	6,557	-0.02%
2023/09/07	9.1	85.59	8	85.21	85.20	1.1	6,812	0.02%
2023/09/06	8	84.84	13.1	84.85	84.70	-5.1	7,243	-0.07%
2023/09/05	23.2	85.74	17	85.71	85.60	6.2	7,622	0.08%
2023/09/04	6	82.98	3	83.27	83.20	3	7,568	0.04%
2023/09/01	8	83.45	16.1	84.19	83.50	-8.1	7,591	-0.11%
2023/08/31	16	84.09	9	83.91	83.70	7	7,636	0.09%
2023/08/30	15	82.66	25.3	83.72	84.40	-10.2	7,680	-0.13%
2023/08/29	5	80.60	5	80.50	80.50	0	7,645	0.00%
2023/08/28	5	80.30	5	80.80	80.20	0	7,699	0.00%
2023/08/25	5	79.80	17	80.96	80.80	-12	7,753	-0.15%
2023/08/24	3	81.03	9	80.57	80.50	-6	7,854	-0.08%
2023/08/23	0	0.00	8	81.00	80.70	-8	8,037	-0.10%
2023/08/22	10.1	80.45	13	81.08	80.30	-2.9	8,098	-0.04%
2023/08/21	13	80.49	16	80.74	80.20	-3	8,153	-0.04%
2023/08/18	7	80.83	12	80.56	80.30	-5	8,174	-0.06%
2023/08/17	11.1	78.73	10.1	80.76	81.30	1	8,228	0.01%
2023/08/16	7	77.73	5	78.10	78.20	2	8,189	0.02%
2023/08/15	64.2	78.05	18	78.34	78.40	46.2	8,194	0.56%
2023/08/14	19.5	78.08	14	77.73	78.50	5.5	8,212	0.07%
2023/08/11	7.2	80.50	0	0.00	80.20	7.2	8,140	0.09%
2023/08/10	11.1	81.37	2	82.00	81.10	9.1	8,148	0.11%
2023/08/09	28.8	82.54	16	82.59	83.40	12.8	8,124	0.16%
2023/08/08	9	85.87	6	86.07	85.70	3	7,979	0.04%
2023/08/07	0	0.00	1	87.40	87.40	-1	7,986	-0.01%
2023/08/04	2.1	86.40	1.6	86.69	86.50	0.5	8,015	0.01%
2023/08/02	19	89.63	15	88.47	87.60	4	8,097	0.05%
2023/08/01	11	88.65	8	88.25	88.20	3	8,007	0.04%
2023/07/31	17.4	88.83	10	89.51	88.30	7.4	7,987	0.09%
2023/07/28	28.1	90.26	14	90.18	90.30	14.1	7,921	0.18%
2023/07/27	9	90.84	2	90.80	90.80	7	7,957	0.09%
2023/07/26	8.3	93.89	19	94.00	93.60	-10.7	8,076	-0.13%
2023/07/25	14.1	94.06	25	94.20	94.20	-10.9	8,096	-0.13%
2023/07/24	13.4	94.92	5	94.20	94.00	8.4	8,104	0.10%
2023/07/21	31.1	96.85	8	97.13	96.50	23.1	8,127	0.28%
2023/07/20	10	99.23	11	99.56	99.30	-1	8,221	-0.01%
2023/07/19	16.1	98.84	6	99.45	97.20	10.1	8,249	0.12%
2023/07/18	18.5	100.12	17	100.25	99.00	1.5	8,411	0.02%
2023/07/17	34	101.53	33	101.92	101.50	1	8,285	0.01%
2023/07/14	13	99.63	15	100.11	99.80	-2	8,170	-0.02%
2023/07/13	28	99.51	44.5	99.23	98.60	-16.5	8,150	-0.20%
2023/07/12	38.5	100.67	166	99.97	98.80	-127.5	8,068	-1.58%	大賣/鉅額交易
2023/07/11	180	101.15	50.1	100.11	101.00	129.9	7,945	1.64%	大買/鉅額交易
2023/07/10	10.2	96.59	4	96.48	96.10	6.2	7,693	0.08%
2023/07/07	10.4	95.49	4.5	95.59	95.50	5.8	7,880	0.07%
2023/07/06	3.7	96.71	0	0.00	96.50	3.7	8,073	0.05%
2023/07/05	21	98.76	60.1	99.32	97.60	-39.1	8,410	-0.46%
2023/07/04	26	98.38	23	98.65	98.10	3	8,317	0.04%
2023/07/03	20	99.12	25.1	98.96	99.00	-5.1	8,269	-0.06%
2023/06/30	7	96.90	2	97.15	97.10	5	8,280	0.06%
2023/06/29	4	96.43	9	96.93	96.60	-5	8,377	-0.06%
2023/06/28	13.6	96.50	14	96.35	95.20	-0.5	8,620	-0.01%
2023/06/27	9.2	97.27	11	96.84	96.10	-1.8	8,836	-0.02%
2023/06/26	26.7	97.56	25	97.34	97.30	1.7	8,955	0.02%
2023/06/21	26	101.24	48	101.50	99.00	-22	9,123	-0.24%
2023/06/20	53	97.70	57.5	98.78	99.80	-4.5	9,440	-0.05%
2023/06/19	10.2	97.11	19	97.33	97.00	-8.8	9,743	-0.09%
2023/06/16	41.3	97.65	14	97.77	97.00	27.3	9,932	0.27%
2023/06/15	8.4	100.25	13	100.40	99.60	-4.6	9,969	-0.05%
2023/06/14	36.1	100.23	33.5	100.49	99.50	2.6	10,122	0.03%
2023/06/13	25	103.76	60.1	104.14	103.00	-35.1	10,142	-0.35%
2023/06/12	36.4	104.00	42.3	103.76	103.00	-6	10,296	-0.06%
2023/06/09	24.2	99.68	55.6	100.61	102.00	-31.4	10,016	-0.31%
2023/06/08	6.1	94.30	6	93.83	93.50	0.1	9,936	0.00%
2023/06/07	2	94.80	17	94.74	94.70	-15	10,232	-0.15%
2023/06/06	8.1	94.53	3.5	94.50	94.00	4.6	10,459	0.04%
2023/06/05	7.1	95.71	13	95.66	96.00	-6	10,901	-0.05%
2023/06/02	17	94.48	1	94.50	93.60	16	12,184	0.13%
2023/06/01	3	95.37	5	95.06	94.60	-2	12,289	-0.02%
2023/05/31	24	95.02	8	94.98	94.60	16	12,517	0.13%
2023/05/30	12	95.92	12.3	95.07	94.70	-0.3	12,536	0.00%
2023/05/29	11.1	95.07	29.1	95.20	96.20	-18	12,592	-0.14%
2023/05/26	7.2	91.27	3	91.60	90.60	4.2	12,507	0.03%
2023/05/25	11.9	91.98	19	92.57	91.50	-7.2	12,538	-0.06%
2023/05/24	3.2	93.21	4.1	93.37	93.20	-0.9	12,710	-0.01%
2023/05/23	22.6	94.44	7	94.00	93.60	15.6	12,835	0.12%
2023/05/22	5	92.54	4	93.38	93.80	1	12,875	0.01%
2023/05/19	36.1	93.01	18	91.91	91.90	18.1	13,267	0.14%
2023/05/18	11.5	93.22	9.3	93.47	93.00	2.3	13,742	0.02%
2023/05/17	1.2	90.61	4	91.43	91.00	-2.8	13,940	-0.02%
2023/05/16	9.2	90.63	63	90.09	90.00	-53.8	13,986	-0.38%
2023/05/15	7.1	90.87	8	90.08	90.00	-1	13,996	-0.01%
2023/05/12	8.1	91.10	4	91.40	91.40	4.1	14,133	0.03%
2023/05/11	8	91.33	7	91.29	91.10	1	14,362	0.01%
2023/05/10	27.1	92.37	6	92.15	92.20	21	14,490	0.15%
2023/05/09	28.4	91.30	51	91.32	91.10	-22.7	14,596	-0.16%
2023/05/08	13.9	93.92	15	93.55	93.30	-1.1	14,581	-0.01%
2023/05/05	70.1	93.59	8	93.43	93.10	62.1	14,675	0.42%
2023/05/04	17	92.64	61.6	92.71	92.90	-44.6	14,904	-0.30%
2023/05/03	11.1	93.37	8	93.69	93.00	3.1	15,361	0.02%
2023/05/02	67.8	95.85	33	95.18	95.20	34.8	15,731	0.22%
2023/04/28	28.1	92.82	7	92.49	91.70	21.1	16,037	0.13%
2023/04/27	41.2	91.97	42	92.18	92.10	-0.9	16,013	-0.01%
2023/04/26	10.1	91.50	5.1	91.77	92.50	5.1	15,945	0.03%
2023/04/25	20.1	91.81	10	91.57	90.60	10.1	15,842	0.06%
2023/04/24	30.3	93.64	22.2	93.81	93.00	8.1	15,628	0.05%
2023/04/21	56.3	98.61	28	96.88	95.40	28.3	15,461	0.18%
2023/04/20	7.1	101.64	7	101.43	101.00	0.1	15,340	0.00%
2023/04/19	15.2	102.83	18	102.14	102.00	-2.8	15,417	-0.02%
2023/04/18	21	105.21	7	104.71	104.00	14	15,439	0.09%
2023/04/17	9.3	105.28	15	105.43	105.00	-5.8	15,476	-0.04%
2023/04/14	30.2	105.37	24	104.27	104.00	6.2	15,556	0.04%
2023/04/13	43.1	107.42	16	107.53	107.00	27.1	15,460	0.17%
2023/04/12	48.3	108.78	30	109.27	107.50	18.3	15,398	0.12%
2023/04/11	53	109.53	100	107.79	110.00	-47	15,199	-0.31%
2023/04/10	109.1	108.99	41	109.68	110.00	68.1	14,998	0.45%	大買/
2023/04/07	12	104.21	16	104.22	104.50	-4	14,641	-0.03%
2023/04/06	52	104.17	87	103.13	104.00	-35	14,632	-0.24%
2023/03/31	42	104.27	7	104.21	104.00	35	14,613	0.24%
2023/03/30	19.1	103.92	24	103.58	103.50	-4.9	14,560	-0.03%
2023/03/29	43.4	101.34	42	101.37	101.00	1.4	14,503	0.01%
2023/03/28	69.4	104.97	57	104.10	104.00	12.4	14,356	0.09%
2023/03/27	46.3	111.35	32	111.02	110.00	14.3	14,082	0.10%
2023/03/24	51	112.87	33.5	112.24	112.00	17.5	13,971	0.13%
2023/03/23	119.3	111.94	202.2	112.36	112.00	-82.9	13,799	-0.60%	大買/大賣/
2023/03/22	160.1	108.69	65.2	110.02	115.50	94.9	13,314	0.71%	大買/
2023/03/21	56.1	107.48	294	106.36	105.00	-237.9	12,926	-1.84%	大賣/鉅額交易
2023/03/20	21	106.81	30	107.70	108.00	-9	12,746	-0.07%
2023/03/17	275.2	106.82	24	105.92	106.50	251.2	12,745	1.97%	大買/鉅額交易
2023/03/16	55.4	103.85	204.5	103.68	103.00	-149.1	12,593	-1.18%	大賣/鉅額交易
2023/03/15	52.1	108.61	50.1	109.30	107.00	2.1	12,521	0.02%
2023/03/14	22.2	106.09	22.2	104.54	104.50	0	12,311	0.00%
2023/03/13	157.2	104.55	18	104.83	106.50	139.2	12,340	1.13%	大買/鉅額交易
2023/03/10	37.2	105.20	33.1	105.00	103.50	4.1	12,328	0.03%
2023/03/09	32.1	109.58	36	109.57	110.00	-3.9	12,477	-0.03%
2023/03/08	50	110.45	50.7	111.36	111.50	-0.7	12,469	-0.01%
2023/03/07	148.7	108.12	142.3	108.88	109.00	6.4	12,413	0.05%	大買/大賣/
2023/03/06	0	0.00	35.2	103.23	103.50	-35.2	11,838	-0.30%
2023/03/03	23	94.00	33.1	94.57	94.40	-10.1	12,404	-0.08%
2023/03/02	17.1	91.72	10	91.75	91.70	7.1	12,570	0.06%
2023/03/01	30.4	93.08	17	92.08	91.80	13.4	12,851	0.10%
2023/02/24	16.1	93.58	28	93.71	93.60	-11.9	12,882	-0.09%
2023/02/23	9	92.41	17.1	92.31	92.20	-8.1	12,880	-0.06%
2023/02/22	19.3	91.56	8.1	91.00	90.90	11.2	12,988	0.09%
2023/02/21	6	94.83	15.1	95.59	94.50	-9.1	12,897	-0.07%
2023/02/20	16	94.76	28	95.01	94.60	-12	12,891	-0.09%
2023/02/17	62.5	94.19	155	93.39	95.00	-92.5	12,912	-0.72%	大賣/
2023/02/16	156.1	93.02	66.2	93.49	94.60	89.9	12,624	0.71%	大買/
2023/02/15	26	89.55	17	89.28	88.00	9	12,386	0.07%
2023/02/14	11.1	88.32	12	88.23	87.50	-0.9	12,368	-0.01%
2023/02/13	2	88.85	0.1	89.10	88.60	1.9	12,443	0.02%
2023/02/10	3	90.30	25.2	90.94	89.10	-22.2	12,553	-0.18%
2023/02/09	23.1	90.54	29.5	91.17	90.90	-6.4	12,514	-0.05%
2023/02/08	9	90.48	9.1	90.45	90.70	-0.1	12,414	0.00%
2023/02/07	3.6	89.06	20.9	89.84	90.50	-17.3	12,392	-0.14%
2023/02/06	4.8	88.34	6	88.27	88.10	-1.2	12,440	-0.01%
2023/02/03	18	89.28	18.3	89.56	89.10	-0.3	12,639	0.00%
2023/02/02	29	89.48	32.4	90.18	89.50	-3.3	12,692	-0.03%
2023/02/01	34	88.99	67.2	89.54	90.30	-33.2	12,632	-0.26%
2023/01/31	22.3	86.55	53.6	87.85	88.30	-31.3	12,403	-0.25%
2023/01/30	18	84.02	66.8	85.36	85.30	-48.8	12,178	-0.40%
2023/01/17	4	79.05	8	79.51	79.30	-4	11,917	-0.03%
2023/01/16	9	78.20	9	78.71	78.80	0	12,212	0.00%
2023/01/13	7	78.09	9.1	78.32	77.50	-2.1	12,565	-0.02%
2023/01/12	7	79.09	11	78.37	77.80	-4	12,770	-0.03%
2023/01/11	8	78.84	7	78.73	78.80	1	12,869	0.01%
2023/01/10	9	79.64	9	79.40	79.00	0	13,023	0.00%
2023/01/09	4	79.50	18.1	79.47	80.00	-14	13,135	-0.11%
2023/01/06	5	77.90	14.1	77.89	77.80	-9.1	13,281	-0.07%
2023/01/05	4	77.18	1	76.80	76.70	3	13,519	0.02%
2023/01/04	4	77.60	8.1	77.49	77.00	-4.1	13,624	-0.03%
2023/01/03	2	74.70	2	75.35	75.30	0	13,703	0.00%
2022/12/30	7	75.03	7	74.20	74.20	0	14,126	0.00%
2022/12/29	11	72.74	10	73.92	74.60	1	14,889	0.01%
2022/12/28	14	74.46	7	73.81	73.70	7	15,868	0.04%
2022/12/27	13	75.55	3	75.63	75.50	10	16,054	0.06%
2022/12/26	5	74.88	5	74.86	74.70	0	16,268	0.00%
2022/12/23	6	75.07	4	75.40	75.30	2	16,481	0.01%
2022/12/22	4	75.13	0	0.00	75.30	4	16,613	0.02%
2022/12/21	12.2	74.32	3	74.67	74.20	9.2	16,826	0.05%
2022/12/20	11.2	75.99	12.1	75.31	74.50	-1	16,913	-0.01%
2022/12/19	8	78.04	21	77.97	77.90	-13	17,031	-0.08%
2022/12/16	14.1	79.44	12	79.04	79.00	2.1	17,151	0.01%
2022/12/15	24	80.95	24	81.33	81.40	0	17,209	0.00%
2022/12/14	5	80.18	3	80.00	80.60	2	17,370	0.01%
2022/12/13	19	79.03	8	78.94	78.70	11	17,508	0.06%
2022/12/12	10.1	80.04	9.1	79.65	79.50	1	17,637	0.01%
2022/12/09	21	80.46	18	80.58	79.80	3	17,789	0.02%
2022/12/08	10.1	80.75	14	81.39	81.90	-3.9	17,970	-0.02%
2022/12/07	28.5	80.34	17	79.96	79.80	11.5	18,154	0.06%
2022/12/06	21.4	81.82	25	81.92	81.40	-3.6	18,155	-0.02%
2022/12/05	35	84.05	36	83.67	83.50	-1	18,273	-0.01%
2022/12/02	38	85.45	55	85.24	84.60	-17	18,370	-0.09%
2022/12/01	88	84.99	124	84.73	84.60	-36	18,456	-0.20%	大賣/
2022/11/30	25.2	82.46	69	82.66	82.60	-43.8	18,425	-0.24%
2022/11/29	125	82.52	106	81.55	81.20	19	18,659	0.10%	大買/大賣/
2022/11/28	216	81.60	216.6	82.05	82.20	-0.6	18,821	0.00%	大買/大賣/
2022/11/25	81.1	78.48	109.5	79.38	80.50	-28.3	18,450	-0.15%	大賣/
2022/11/24	56.3	74.54	52	74.48	76.30	4.3	18,061	0.02%
2022/11/23	30	73.95	29.1	74.61	73.00	0.9	17,997	0.01%
2022/11/22	25	76.92	20	77.35	76.00	5	17,967	0.03%
2022/11/21	5.1	78.67	17	78.79	78.30	-11.9	18,649	-0.06%
2022/11/18	44.1	78.47	20	77.52	77.10	24.1	19,544	0.12%
2022/11/17	23	77.78	23	78.24	78.40	0	19,617	0.00%
2022/11/16	14	77.51	10.3	77.18	77.00	3.8	19,635	0.02%
2022/11/15	8.3	76.95	1	77.20	77.00	7.3	19,744	0.04%
2022/11/14	18	75.72	16	76.66	77.20	2	19,968	0.01%
2022/11/11	188	77.79	103	76.04	75.20	85	19,955	0.43%	大買/大賣/
2022/11/10	51	76.57	32	76.30	75.70	19	19,829	0.10%
2022/11/09	23	77.77	19	77.86	78.10	4	19,936	0.02%
2022/11/08	23	78.13	26	77.72	76.50	-3	19,924	-0.02%
2022/11/07	26	77.72	26.1	77.80	77.50	-0.1	19,859	0.00%
2022/11/04	27	77.10	28	77.50	77.60	-1	19,985	-0.01%
2022/11/03	16	76.41	18	76.76	77.20	-2	20,068	-0.01%
2022/11/02	26	76.00	37.4	76.33	76.40	-11.4	20,064	-0.06%
2022/11/01	46	75.79	25	75.50	75.00	21	19,958	0.11%
2022/10/31	16	74.74	28	75.10	75.00	-12	19,861	-0.06%
2022/10/28	45	74.17	37	74.26	74.40	8	20,090	0.04%
2022/10/27	42	72.51	49	72.51	74.20	-7	20,228	-0.03%
2022/10/26	57	71.06	45	70.64	69.60	12	20,115	0.06%
2022/10/25	32	73.18	33.2	72.48	71.50	-1.2	19,950	-0.01%
2022/10/24	93	74.37	81	74.58	73.60	12	19,839	0.06%
2022/10/21	54	72.57	64.2	72.94	72.20	-10.2	19,616	-0.05%
2022/10/20	21	69.84	27	69.89	70.60	-6	19,332	-0.03%
2022/10/19	27	70.80	23	70.55	70.00	4	19,185	0.02%
2022/10/18	34.3	71.62	26	71.15	70.70	8.3	19,100	0.04%
2022/10/17	23	70.77	15	71.35	72.00	8	19,008	0.04%
2022/10/14	32	74.11	28	74.69	74.00	4	18,966	0.02%
2022/10/13	32	71.91	41	71.36	69.70	-9	18,974	-0.05%
2022/10/12	25.1	74.54	30	74.54	75.00	-4.9	18,989	-0.03%
2022/10/11	33	73.56	36	73.91	73.40	-3	18,950	-0.02%
2022/10/07	55	75.29	55	75.46	75.40	0	18,894	0.00%
2022/10/06	108	74.90	133.1	73.87	76.80	-25.1	18,693	-0.13%	大買/大賣/
2022/10/05	152.1	77.54	87	76.45	74.30	65.1	18,224	0.36%	大買/
2022/10/04	17	82.71	12	82.68	82.50	5	17,473	0.03%
2022/10/03	32	82.44	20	82.50	81.20	12	17,672	0.07%
2022/09/30	35	81.39	36.1	81.40	83.00	-1.1	17,865	-0.01%
2022/09/29	11	79.83	20	79.88	79.60	-9	17,877	-0.05%
2022/09/28	26.6	80.60	30	78.83	77.50	-3.4	17,890	-0.02%
2022/09/27	15	80.56	14.1	81.23	82.50	0.9	17,924	0.01%
2022/09/26	23	82.28	12	81.82	80.00	11	18,114	0.06%
2022/09/23	18	87.29	16	87.19	86.00	2	18,363	0.01%
2022/09/22	13	87.76	7	87.90	88.50	6	18,579	0.03%
2022/09/21	34	88.64	38	87.14	86.60	-4	18,863	-0.02%
2022/09/20	13	88.75	19	88.44	89.50	-6	18,796	-0.03%
2022/09/19	25	86.25	37.3	86.30	87.40	-12.3	18,821	-0.07%
2022/09/16	34.3	85.88	19	86.30	84.80	15.3	18,763	0.08%
2022/09/15	41	90.45	45	89.80	87.90	-4	18,640	-0.02%
2022/09/14	21	85.62	29	84.58	89.70	-8	18,407	-0.04%
2022/09/13	27	89.52	2	88.40	88.30	25	18,264	0.14%
2022/09/12	57	89.89	64	90.25	89.50	-7	18,246	-0.04%
2022/09/08	38	89.88	33	89.85	91.00	5	18,134	0.03%
2022/09/07	89	88.11	95.1	88.45	87.50	-6.1	18,053	-0.03%
2022/09/06	77	92.94	58	90.62	91.60	19	17,892	0.11%
2022/09/05	92	96.20	59.1	95.82	94.50	32.9	17,786	0.18%
2022/09/02	51	95.23	247.4	97.14	95.30	-196.4	17,609	-1.12%	大賣/鉅額交易
2022/09/01	50.4	92.80	13	91.96	91.70	37.4	17,213	0.22%
2022/08/31	54.1	93.79	46.3	94.70	95.50	7.8	17,043	0.05%
2022/08/30	68	93.12	66	93.05	92.50	2	17,097	0.01%
2022/08/29	53.3	91.63	48.1	91.53	90.90	5.2	17,066	0.03%
2022/08/26	156.1	92.43	154	94.02	95.50	2.1	17,160	0.01%	大買/大賣/
2022/08/25	80	89.95	136.1	90.98	89.70	-56	16,701	-0.34%	大賣/
2022/08/24	44.1	84.71	21	84.66	84.40	23.1	15,928	0.14%
2022/08/23	13	87.29	15	87.30	87.10	-2	15,808	-0.01%
2022/08/22	26	87.70	45	88.26	88.00	-19	15,853	-0.12%
2022/08/19	45	86.82	86.2	86.82	86.70	-41.2	15,739	-0.26%
2022/08/18	12	83.46	24.6	83.30	84.30	-12.6	15,621	-0.08%
2022/08/17	62.2	84.00	19	83.85	82.30	43.2	15,682	0.28%
2022/08/16	28.2	84.49	77.3	84.19	84.30	-49.1	15,606	-0.31%
2022/08/15	10.1	81.28	20.4	81.87	81.70	-10.3	15,326	-0.07%
2022/08/12	10	80.36	14	80.60	80.80	-4	15,375	-0.03%
2022/08/11	122.1	80.59	31	80.05	80.20	91.1	15,485	0.59%	大買/
2022/08/10	77.3	79.72	56.2	80.26	80.50	21.1	15,481	0.14%
2022/08/09	7	77.91	22	77.87	78.40	-15	15,537	-0.10%
2022/08/08	8	75.67	35	75.57	76.50	-27	15,929	-0.17%
2022/08/05	43.1	74.64	35	74.91	75.30	8	16,352	0.05%
2022/08/04	68.2	72.39	71	70.25	74.50	-2.8	16,567	-0.02%
2022/08/03	67.2	73.69	48	72.33	70.60	19.2	16,597	0.12%
2022/08/02	34.2	77.73	18	77.71	77.50	16.2	16,489	0.10%
2022/08/01	27	80.49	10	80.67	80.80	17	16,489	0.10%
2022/07/29	11	80.34	7	80.06	80.50	4	16,575	0.02%
2022/07/28	9.2	78.95	13	78.62	77.80	-3.8	17,244	-0.02%
2022/07/27	6	80.33	11	79.87	80.50	-5	17,397	-0.03%
2022/07/26	3.1	82.15	11	80.85	80.10	-7.9	17,464	-0.05%
2022/07/25	17.1	81.25	4.1	81.27	81.20	12.9	17,446	0.07%
2022/07/22	29.1	81.34	5	81.20	81.00	24.1	17,530	0.14%
2022/07/21	12	80.61	15.7	80.35	81.40	-3.7	17,547	-0.02%
2022/07/20	45	80.50	29	80.83	80.40	16	17,436	0.09%
2022/07/19	29	78.61	37	78.73	78.30	-8	17,307	-0.05%
2022/07/18	30	75.80	24	75.95	76.50	6	17,109	0.04%
2022/07/15	20	75.50	13	75.56	75.70	7	17,313	0.04%
2022/07/14	15	74.36	23	74.91	75.50	-8	17,370	-0.05%
2022/07/13	72	74.55	70	73.58	72.90	2	17,232	0.01%
2022/07/12	15	70.83	12.2	71.13	71.50	2.8	17,024	0.02%
2022/07/11	24.1	72.33	30.3	72.33	72.10	-6.2	17,029	-0.04%
2022/07/08	31.4	69.34	44.1	69.89	70.90	-12.7	16,858	-0.08%
2022/07/07	11	63.81	14	63.36	64.50	-3	16,588	-0.02%
2022/07/06	14.1	62.29	14	62.87	60.90	0.1	16,532	0.00%
2022/07/05	13.1	63.09	12	62.74	64.70	1.1	16,582	0.01%
2022/07/04	15.1	61.97	13	61.92	62.00	2	16,523	0.01%
2022/07/01	39.4	66.62	92.1	67.91	64.10	-52.7	16,602	-0.32%
2022/06/30	57.3	72.87	23	72.42	71.10	34.3	16,349	0.21%
2022/06/29	33.1	79.30	22	79.85	78.90	11.1	16,293	0.07%
2022/06/28	24	84.90	6.5	84.22	84.20	17.5	16,494	0.11%
2022/06/27	36	85.40	49	85.39	86.00	-13	17,864	-0.07%
2022/06/24	16	81.99	10	82.45	82.30	6	18,257	0.03%
2022/06/23	16	79.74	21	79.93	80.80	-5	18,721	-0.03%
2022/06/22	12.5	80.80	11	80.19	79.60	1.5	19,474	0.01%
2022/06/21	9.1	80.84	18	81.07	82.80	-9	19,674	-0.05%
2022/06/20	39	80.67	21	79.57	78.80	18	19,738	0.09%
2022/06/17	25.2	81.70	18	82.01	83.00	7.2	19,699	0.04%
2022/06/16	23	84.77	16	82.73	81.10	7	19,870	0.04%
2022/06/15	20	87.41	21	86.59	85.10	-1	20,269	0.00%
2022/06/14	28	86.73	33	87.15	87.10	-5	20,458	-0.02%
2022/06/13	67	88.40	70	89.17	87.30	-3	20,206	-0.01%
2022/06/10	48	87.35	36.1	87.55	88.50	11.9	19,935	0.06%
2022/06/09	20	87.63	35	87.87	87.30	-15	19,737	-0.08%
2022/06/08	39	87.46	36	87.67	86.50	3	19,504	0.02%
2022/06/07	23	87.21	61	87.52	87.90	-38	19,104	-0.20%
2022/06/06	46	86.15	26	86.22	85.70	20	18,765	0.11%
2022/06/02	16	85.38	77	86.49	86.10	-61	18,378	-0.33%
2022/06/01	31	84.73	23.2	84.74	83.80	7.8	17,994	0.04%
2022/05/31	15	83.07	18.1	83.33	83.50	-3.1	17,767	-0.02%
2022/05/30	9	81.72	13	82.18	82.50	-4	17,644	-0.02%
2022/05/27	21.3	78.82	28	78.72	78.70	-6.7	17,448	-0.04%
2022/05/26	34	80.15	25	79.00	78.00	9	17,330	0.05%
2022/05/25	18	81.11	10	81.67	81.70	8	17,091	0.05%
2022/05/24	35	82.21	23	81.43	81.00	12	16,961	0.07%
2022/05/23	12	83.87	18	83.86	83.00	-6	16,866	-0.04%
2022/05/20	23	83.86	20	84.44	84.00	3	16,821	0.02%
2022/05/19	32	81.81	38	81.85	83.50	-6	16,806	-0.04%
2022/05/18	35	85.20	30	84.86	84.20	5	16,616	0.03%
2022/05/17	22	85.73	17.1	86.27	86.20	5	16,414	0.03%
2022/05/16	89	87.51	71	86.76	85.00	18	16,157	0.11%
2022/05/13	43	85.15	58	85.51	87.30	-15	15,645	-0.10%
2022/05/12	35	84.70	31	83.13	80.40	4	15,209	0.03%
2022/05/11	28	86.02	37	85.80	85.30	-9	14,870	-0.06%
2022/05/10	11	82.19	21.1	83.12	85.20	-10.1	14,480	-0.07%
2022/05/09	13	81.78	15	81.53	81.10	-2	14,362	-0.01%
2022/05/06	26	82.14	23	82.18	82.00	3	14,360	0.02%
2022/05/05	153	87.47	197.1	87.38	85.10	-44.1	14,232	-0.31%	大買/大賣/
2022/05/04	43	83.08	28.7	83.23	84.80	14.3	13,475	0.11%
2022/05/03	13.5	80.65	17	80.51	80.70	-3.5	13,252	-0.03%
2022/04/29	9	78.54	12	78.74	77.50	-3	13,126	-0.02%
2022/04/28	21	78.32	27	78.43	77.30	-6	13,094	-0.05%
2022/04/27	14.2	78.16	14	77.11	80.30	0.2	12,991	0.00%
2022/04/26	16	80.56	16	80.21	80.00	0	12,879	0.00%
2022/04/25	15	79.04	16.2	79.70	79.00	-1.2	12,807	-0.01%
2022/04/22	20	84.52	16.3	84.64	83.40	3.7	12,705	0.03%
2022/04/21	64	85.78	46	85.83	84.20	18	12,629	0.14%
2022/04/20	24	84.01	7	83.56	84.70	17	12,311	0.14%
2022/04/19	13	82.28	11	81.67	80.60	2	12,139	0.02%
2022/04/18	14	79.73	5	79.70	80.10	9	12,088	0.07%
2022/04/15	44	79.84	21	79.67	79.10	23	12,056	0.19%
2022/04/14	24	82.12	31	81.59	83.00	-7	11,981	-0.06%
2022/04/13	33.1	79.37	25	79.31	79.90	8.1	11,840	0.07%
2022/04/12	28	79.48	27	78.97	79.40	1	11,767	0.01%
2022/04/11	28	80.49	24	80.43	79.20	4	11,731	0.03%
2022/04/08	22	82.54	37.2	82.39	83.00	-15.2	11,552	-0.13%
2022/04/07	51.2	85.45	34	83.10	81.30	17.2	11,354	0.15%
2022/04/06	29	85.89	21	86.40	87.00	8	10,952	0.07%
2022/04/01	44	85.79	34	85.47	87.40	10	10,763	0.09%
2022/03/31	62	86.88	41.1	87.26	86.50	20.9	10,500	0.20%
2022/03/30	201.7	90.30	246.6	89.18	85.10	-44.9	10,152	-0.44%	大買/大賣/
2022/03/29	102	88.36	75.6	88.06	86.90	26.4	8,872	0.30%	大買/
2022/03/28	50	86.73	94	86.40	88.00	-44	8,344	-0.53%
2022/03/25	74.1	85.00	74.3	85.33	85.00	-0.2	8,081	0.00%
2022/03/24	29	81.73	51.1	81.54	82.70	-22.1	7,595	-0.29%
2022/03/23	20.7	80.08	25	80.18	80.20	-4.3	7,494	-0.06%
2022/03/22	8	79.41	23.2	79.31	80.10	-15.2	7,369	-0.21%
2022/03/21	49	80.62	64.1	80.68	80.40	-15.1	7,280	-0.21%
2022/03/18	67	79.39	70	79.50	81.00	-3	6,995	-0.04%
2022/03/17	14	76.11	34.3	76.37	77.50	-20.3	6,435	-0.31%
2022/03/16	8	72.49	7	71.84	70.50	1	6,070	0.02%
2022/03/15	8	70.50	12	70.78	69.80	-4	6,006	-0.07%
2022/03/14	1	71.00	0	0.00	71.60	1	6,020	0.02%
2022/03/11	1	69.90	5	70.02	70.00	-4	6,127	-0.07%
2022/03/10	4	69.38	3	69.30	69.80	1	6,206	0.02%
2022/03/09	6	66.90	11	67.07	67.30	-5	6,373	-0.08%
2022/03/08	14	66.87	8	67.29	66.10	6	6,511	0.09%
2022/03/07	14	68.19	8	68.11	68.00	6	6,584	0.09%
2022/03/04	5	71.32	4	71.43	71.00	1	6,692	0.01%
2022/03/03	11	71.32	16	71.89	71.80	-5	6,869	-0.07%
2022/03/02	1	70.50	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0	0.00	3	69.30	70.00	-3	7,070	-0.04%
2022/02/25	2	68.00	2	68.40	67.90	0	7,184	0.00%
2022/02/24	9.3	67.92	8	67.45	67.30	1.3	7,353	0.02%
2022/02/23	2	69.80	4	70.05	70.30	-2	7,489	-0.03%
2022/02/22	13	69.88	22.1	69.46	69.60	-9.1	8,067	-0.11%
2022/02/21	57	73.20	27.1	73.57	72.00	29.9	8,202	0.36%
2022/02/18	1	74.50	1	74.70	74.90	0	8,234	0.00%
2022/02/17	7	74.67	20.1	75.08	75.00	-13.1	8,506	-0.15%
2022/02/16	7	74.73	9	75.20	74.20	-2	8,716	-0.02%
2022/02/15	6	74.07	2	74.45	73.50	4	8,962	0.04%
2022/02/14	9	74.20	16	74.96	73.70	-7	9,171	-0.08%
2022/02/11	18	75.01	24	75.08	74.60	-6	9,339	-0.06%
2022/02/10	6.1	74.42	6	74.83	74.10	0.1	9,646	0.00%
2022/02/09	23	74.36	24	74.54	74.90	-1	10,150	-0.01%
2022/02/08	23.1	72.96	16	72.45	73.10	7.1	10,373	0.07%
2022/02/07	4	68.85	4	68.35	69.50	0	10,794	0.00%
2022/01/26	8	67.45	4	68.00	67.50	4	11,651	0.03%
2022/01/25	9	68.74	6	68.53	67.40	3	13,250	0.02%
2022/01/24	7	68.20	9.2	68.42	69.60	-2.2	13,889	-0.02%
2022/01/21	7	70.09	4	69.28	68.80	3	14,547	0.02%
2022/01/20	3	71.17	5	71.18	71.70	-2	14,836	-0.01%
2022/01/19	0	0.00	2	70.75	70.40	-2	15,228	-0.01%
2022/01/18	5	70.82	8	70.89	70.60	-3	15,712	-0.02%
2022/01/17	0	0.00	4	69.80	70.50	-4	16,133	-0.02%
2022/01/14	17.1	67.98	18	67.14	68.80	-0.9	16,872	-0.01%
2022/01/13	6	68.23	3	68.40	67.80	3	18,004	0.02%
2022/01/12	10	68.24	1	68.70	69.30	9	18,680	0.05%
2022/01/11	15.1	70.07	19	69.65	69.30	-4	19,714	-0.02%
2022/01/10	9.1	70.60	5	71.10	71.00	4.1	20,336	0.02%
2022/01/07	10.3	72.07	18.1	72.08	70.90	-7.8	20,476	-0.04%
2022/01/06	6	75.55	3	75.30	75.10	3	20,452	0.01%
2022/01/05	10	77.87	3.4	78.16	77.40	6.7	20,554	0.03%
2022/01/04	12.3	80.23	14.5	80.78	79.80	-2.3	20,676	-0.01%
2022/01/03	4	79.60	11	79.38	79.40	-7	20,793	-0.03%
2021/12/30	4.5	78.52	2	78.85	78.60	2.5	20,844	0.01%
2021/12/29	5	78.18	1	78.20	78.20	4	20,889	0.02%
2021/12/28	15	78.98	9	79.34	78.40	6	20,964	0.03%
2021/12/27	9	78.67	15.1	78.83	78.30	-6.1	21,037	-0.03%
2021/12/24	30	79.91	13	79.22	78.90	17	21,060	0.08%
2021/12/23	22.1	81.82	46.5	81.64	81.90	-24.4	20,859	-0.12%
2021/12/22	15.1	80.76	17	80.92	80.10	-1.9	20,690	-0.01%
2021/12/21	63	81.70	58.4	81.24	80.50	4.6	20,637	0.02%
2021/12/20	49.2	81.13	65.1	81.24	81.20	-15.9	20,361	-0.08%
2021/12/17	26.2	77.90	19	78.25	79.10	7.2	20,033	0.04%
2021/12/16	2.1	76.69	13	76.55	76.80	-10.9	19,849	-0.06%
2021/12/15	5.2	74.97	22	73.91	74.70	-16.8	19,824	-0.08%
2021/12/14	11.1	75.00	1	75.60	74.30	10.1	19,865	0.05%
2021/12/13	10	77.25	23	77.63	77.60	-13	19,910	-0.07%
2021/12/10	8	76.73	21	76.61	76.80	-13	19,926	-0.07%
2021/12/09	5	76.46	3	76.43	76.10	2	19,940	0.01%
2021/12/08	2	77.00	2	77.00	76.90	0	20,136	0.00%
2021/12/07	22	76.84	15	76.37	76.10	7	20,292	0.03%
2021/12/06	20	77.63	16	78.27	78.30	4	20,271	0.02%
2021/12/03	27	77.56	20.1	77.71	77.50	6.9	20,361	0.03%
2021/12/02	14	75.86	6.2	75.50	75.00	7.8	20,358	0.04%
2021/12/01	9.1	76.71	49	76.93	76.90	-39.9	20,366	-0.20%
2021/11/30	19	78.54	4	79.05	77.30	15	20,478	0.07%
2021/11/29	13.3	77.04	23	75.51	77.60	-9.7	20,598	-0.05%
2021/11/26	11	76.08	5	76.60	76.50	6	20,615	0.03%
2021/11/25	9	79.51	15	80.12	78.30	-6	20,637	-0.03%
2021/11/24	25	78.59	17	79.44	78.90	8	20,597	0.04%
2021/11/23	28	80.05	23.2	79.99	78.80	4.8	20,591	0.02%
2021/11/22	43	82.05	14	81.79	81.20	29	20,602	0.14%
2021/11/19	82.2	83.24	58.3	83.08	82.80	23.9	20,706	0.12%
2021/11/18	25.5	81.04	19	81.21	80.90	6.5	20,386	0.03%
2021/11/17	28.2	79.94	34	80.28	80.00	-5.8	20,482	-0.03%
2021/11/16	42.1	79.32	45.1	79.57	78.00	-3	20,495	-0.01%
2021/11/15	27	81.84	25.1	81.90	81.10	1.9	20,416	0.01%
2021/11/12	34.1	82.94	24	83.16	82.70	10.1	20,441	0.05%
2021/11/11	21.1	81.32	19	81.61	81.30	2.1	20,341	0.01%
2021/11/10	20.5	79.52	26	79.95	81.10	-5.5	20,252	-0.03%
2021/11/09	39	80.12	43.1	80.42	79.90	-4.1	20,149	-0.02%
2021/11/08	82.4	83.42	47.2	82.26	80.20	35.2	19,853	0.18%
2021/11/05	59	86.52	104.1	86.74	88.10	-45.1	19,486	-0.23%	大賣/
2021/11/04	95	87.37	85	86.93	85.90	10	19,319	0.05%
2021/11/03	118.3	86.63	114.1	86.92	88.00	4.2	18,964	0.02%	大買/大賣/
2021/11/02	320.4	89.51	365.4	89.45	85.30	-45	18,323	-0.25%	大買/大賣/
2021/11/01	132	87.95	58.2	87.89	89.30	73.8	16,847	0.44%	大買/
2021/10/29	113.1	82.46	84.1	82.17	81.20	29	16,846	0.17%	大買/
2021/10/28	27.1	80.32	35	80.15	79.80	-7.9	16,505	-0.05%
2021/10/27	57	80.21	59.2	79.84	80.90	-2.2	16,351	-0.01%
2021/10/26	62.1	80.76	77	79.69	77.70	-14.9	16,176	-0.09%
2021/10/25	75	80.07	74.8	79.98	79.70	0.2	15,891	0.00%
2021/10/22	172	78.59	126.2	78.89	78.80	45.8	15,795	0.29%	大買/大賣/
2021/10/21	153.1	79.04	188.1	78.92	78.80	-35	15,412	-0.23%	大買/大賣/
2021/10/20	105	75.50	97.4	75.58	75.40	7.6	14,730	0.05%	大買/
2021/10/19	187.6	73.60	153.6	74.41	75.00	34	14,747	0.23%	大買/大賣/
2021/10/18	51	68.77	56	69.13	70.70	-5	14,411	-0.03%
2021/10/15	33	65.02	30	65.09	65.80	3	14,578	0.02%
2021/10/14	13	62.42	22	62.31	63.50	-9	15,815	-0.06%
2021/10/13	33.2	62.78	17	62.18	60.20	16.2	16,257	0.10%
2021/10/12	37.2	65.63	35	65.64	65.50	2.2	16,739	0.01%
2021/10/08	57.1	65.32	45	64.88	65.00	12.1	17,376	0.07%
2021/10/07	17	62.61	16	62.92	63.50	1	17,904	0.01%
2021/10/06	5	60.20	1.2	61.39	59.20	3.8	18,922	0.02%
2021/10/05	9	59.09	19	59.56	60.30	-10	19,696	-0.05%
2021/10/04	10	58.85	14	59.59	57.30	-4	20,454	-0.02%
2021/10/01	14.1	62.23	11	62.05	60.90	3.1	21,353	0.01%
2021/09/30	2	63.85	11	63.74	64.80	-9	22,208	-0.04%
2021/09/29	7.1	62.09	4	61.23	61.00	3.1	22,995	0.01%
2021/09/28	6	64.82	5	64.64	63.80	1	23,337	0.00%
2021/09/27	14.1	65.61	12.1	66.02	65.50	2	23,859	0.01%
2021/09/24	4.1	65.13	9	65.30	65.00	-4.9	24,182	-0.02%
2021/09/23	7	64.13	9	64.27	64.50	-2	24,686	-0.01%
2021/09/22	3	63.23	1	63.10	63.20	2	25,138	0.01%
2021/09/17	4	64.90	16	64.73	65.40	-12	25,646	-0.05%
2021/09/16	2.3	64.09	2	63.30	64.00	0.3	26,363	0.00%
2021/09/15	10.3	64.89	6	64.75	64.60	4.3	26,693	0.02%
2021/09/14	4.1	66.73	24	67.33	66.70	-20	26,858	-0.07%
2021/09/13	37	67.26	24	67.49	66.80	13	26,968	0.05%
2021/09/10	29	65.58	13	67.08	66.00	16	26,885	0.06%
2021/09/09	3	65.43	11	66.07	67.00	-8	26,926	-0.03%
2021/09/08	20.2	65.09	8	64.49	63.90	12.2	26,890	0.05%
2021/09/07	11	66.37	19	67.58	68.00	-8	26,801	-0.03%
2021/09/06	18.2	68.69	17.2	67.72	67.10	0.9	26,727	0.00%
2021/09/03	13.1	69.55	34.1	69.09	69.40	-21	26,587	-0.08%
2021/09/02	27	70.30	15.6	69.36	69.00	11.4	26,369	0.04%
2021/09/01	34	72.53	51	72.39	72.20	-17	26,128	-0.07%
2021/08/31	32.1	73.80	11	74.42	73.80	21.1	25,922	0.08%
2021/08/30	3	74.93	27	75.49	75.40	-24	25,744	-0.09%
2021/08/27	31	75.38	9	74.57	75.00	22	25,699	0.09%
2021/08/26	33.1	76.70	29	77.54	75.50	4.1	25,587	0.02%
2021/08/25	22	78.66	22	78.70	77.70	0	25,447	0.00%
2021/08/24	52.1	79.20	44	78.36	76.80	8.1	25,198	0.03%
2021/08/23	33	78.77	22	78.71	80.70	11	24,957	0.04%
2021/08/20	16	73.70	28.2	73.08	74.30	-12.2	24,687	-0.05%
2021/08/19	160	73.85	160	73.68	70.00	0	24,490	0.00%	大買/大賣/
2021/08/18	32	71.50	39.5	70.87	74.10	-7.5	24,286	-0.03%
2021/08/17	141.1	69.42	122	72.85	69.00	19.1	24,074	0.08%	大買/大賣/
2021/08/16	166	73.71	167	73.14	74.00	-1	23,924	0.00%	大買/大賣/
2021/08/13	84	74.59	93	76.60	73.40	-9	23,792	-0.04%
2021/08/12	99	76.92	95.3	76.73	76.60	3.8	23,655	0.02%
2021/08/11	162.1	78.00	157	77.21	75.50	5.1	23,623	0.02%	大買/大賣/
2021/08/10	23	77.93	21	78.21	77.80	2	23,485	0.01%
2021/08/09	161	79.65	127	82.80	79.20	34	23,359	0.15%	大買/大賣/
2021/08/06	111	84.53	131.1	83.49	84.70	-20.1	23,156	-0.09%	大買/大賣/
2021/08/05	122	83.95	122.6	84.20	83.40	-0.6	22,945	0.00%	大買/大賣/
2021/08/04	470.4	85.24	476.2	87.51	85.00	-5.8	22,875	-0.03%	大買/大賣/
2021/08/03	213.9	84.14	208	83.16	85.30	5.9	22,243	0.03%	大買/大賣/
2021/08/02	150	80.73	147	80.50	80.00	3	21,897	0.01%	大買/大賣/
2021/07/30	188.1	80.74	190	79.94	80.30	-1.9	21,732	-0.01%	大買/大賣/
2021/07/29	261	78.56	255	77.80	79.40	6	21,531	0.03%	大買/大賣/
2021/07/28	31	74.99	64	76.18	76.80	-33	21,324	-0.15%
2021/07/27	256.1	81.52	237.2	85.06	79.80	18.8	21,054	0.09%	大買/大賣/
2021/07/26	69	86.08	78.7	85.59	84.50	-9.7	20,746	-0.05%
2021/07/23	378.9	87.15	361.2	91.03	85.60	17.7	20,327	0.09%	大買/大賣/
2021/07/22	335.7	91.47	299.7	90.47	90.20	36	19,619	0.18%	大買/大賣/
2021/07/21	479.2	89.07	446.1	91.83	87.00	33.1	18,911	0.17%	大買/大賣/
2021/07/20	453.4	89.55	448.1	88.81	90.40	5.4	18,096	0.03%	大買/大賣/
2021/07/19	279.1	84.13	296	83.15	85.10	-17	16,737	-0.10%	大買/大賣/
2021/07/16	424.2	85.70	397	85.67	83.60	27.2	16,225	0.17%	大買/大賣/
2021/07/15	146.3	84.51	125.1	83.89	87.40	21.2	15,577	0.14%	大買/大賣/
2021/07/14	59	87.06	68.3	86.89	82.80	-9.3	14,810	-0.06%
2021/07/13	268.8	98.59	247.3	98.61	90.00	21.5	14,018	0.15%	大買/大賣/
2021/07/12	447.3	95.50	434.5	94.70	97.70	12.8	12,898	0.10%	大買/大賣/
2021/07/09	417.1	89.95	397.5	88.91	90.60	19.5	12,061	0.16%	大買/大賣/
2021/07/08	411.3	88.09	545.3	87.53	86.50	-134	11,259	-1.19%	大買/大賣/鉅額交易
2021/07/07	414	81.05	383.4	79.85	83.90	30.7	10,270	0.30%	大買/大賣/
2021/07/06	691.5	77.22	733	76.63	76.30	-41.5	9,445	-0.44%	大買/大賣/
2021/07/05	71.2	73.62	56	74.09	75.00	15.2	8,684	0.17%
2021/07/02	50	66.05	60.4	66.41	68.20	-10.4	8,356	-0.12%
2021/07/01	243.3	62.72	225	65.70	62.00	18.3	7,804	0.23%	大買/大賣/
2021/06/30	301	67.11	316	66.33	67.10	-15	7,506	-0.20%	大買/大賣/
2021/06/29	408	65.37	387	65.74	64.00	21	6,969	0.30%	大買/大賣/
2021/06/28	305	63.93	319.6	63.08	64.30	-14.6	6,481	-0.23%	大買/大賣/
2021/06/25	405	61.91	389	61.31	61.00	16	5,976	0.27%	大買/大賣/
2021/06/24	203.5	59.61	239	58.77	59.90	-35.5	5,284	-0.67%	大買/大賣/
2021/06/23	98	56.91	100	56.38	57.90	-2	4,863	-0.04%
2021/06/22	113.2	55.99	105	55.50	54.50	8.2	4,631	0.18%	大買/大賣/
2021/06/21	80	54.85	97	55.38	53.70	-17	4,497	-0.38%
2021/06/18	144.2	56.23	99	55.30	56.50	45.2	4,504	1.00%	大買/
2021/06/17	52	53.98	24	53.36	54.10	28	4,336	0.65%
2021/06/16	91	53.65	85	53.53	53.30	6	4,278	0.14%
2021/06/15	33.2	51.82	36	51.12	53.40	-2.8	4,218	-0.07%
2021/06/11	3	49.73	5	49.44	49.60	-2	4,177	-0.05%
2021/06/10	2	48.90	2	49.33	48.90	0	4,321	0.00%
2021/06/09	27	49.54	22	49.34	48.75	5	4,387	0.12%
2021/06/08	7	48.99	7	49.12	49.20	0	4,374	0.00%
2021/06/07	14	48.19	14	47.90	48.10	0	4,383	0.00%
2021/06/04	15	48.95	14	48.58	48.70	1	4,397	0.02%
2021/06/03	11	49.15	12	48.61	49.40	-1	4,415	-0.02%
2021/06/02	48	48.78	54	49.96	48.70	-6	4,435	-0.14%
2021/06/01	32	50.18	31	49.40	49.80	1	4,423	0.02%
2021/05/31	21.1	48.40	20	48.12	49.50	1.1	4,394	0.02%
2021/05/28	16	48.04	23	48.10	48.00	-7	4,408	-0.16%
2021/05/27	18	46.37	19	45.83	46.35	-1	4,421	-0.02%
2021/05/26	23	46.50	20	45.97	46.20	3	4,445	0.07%
2021/05/25	30.1	46.62	33	46.20	45.95	-2.9	4,555	-0.06%
2021/05/24	11	44.39	13	43.65	44.70	-2	4,661	-0.04%
2021/05/21	20	43.42	18	43.74	43.30	2	4,790	0.04%
2021/05/20	21	43.28	15	43.61	43.30	6	4,975	0.12%
2021/05/19	64	44.17	101	43.75	44.35	-37	5,303	-0.70%	大賣/
2021/05/18	19	41.99	58	41.59	42.10	-39	5,286	-0.74%
2021/05/17	17	38.56	21	40.79	38.60	-4	5,279	-0.08%
2021/05/14	33	43.62	27	43.89	42.80	6	5,230	0.11%
2021/05/13	3	42.65	16	42.32	43.00	-13	5,227	-0.25%
2021/05/12	5.1	43.76	1	44.30	42.40	4.1	5,401	0.08%
2021/05/11	65	47.26	36	49.40	46.95	29	5,473	0.53%
2021/05/10	11	51.39	11	51.35	51.10	0	5,490	0.00%
2021/05/07	3	49.93	4	49.58	51.10	-1	5,661	-0.02%
2021/05/06	32	49.06	193	49.27	48.50	-161	5,666	-2.84%	大賣/鉅額交易
2021/05/05	13	50.54	14	50.15	49.60	-1	5,651	-0.02%
2021/05/04	37.1	49.28	55	50.80	50.80	-17.9	5,704	-0.31%
2021/05/03	86.1	52.91	80	54.07	53.00	6.1	5,651	0.11%
2021/04/29	74	56.49	74	57.36	56.20	0	5,621	0.00%
2021/04/28	31	56.79	23	56.26	56.30	8	5,610	0.14%
2021/04/27	36	56.12	28	56.75	55.90	8	5,701	0.14%
2021/04/26	20	56.69	17	56.00	56.80	3	5,700	0.05%
2021/04/23	78	54.94	69.1	54.70	55.50	8.9	5,728	0.16%
2021/04/22	128	55.79	64	57.59	54.10	64	5,728	1.12%	大買/
2021/04/21	35	57.24	38	56.75	56.70	-3	5,714	-0.05%
2021/04/20	62	57.54	54	57.13	57.20	8	5,717	0.14%
2021/04/19	189	56.32	12	56.02	56.30	177	5,728	3.09%	大買/鉅額交易
2021/04/16	4.2	55.69	3	55.80	55.70	1.2	5,875	0.02%
2021/04/15	1	54.60	2	55.00	55.10	-1	6,005	-0.02%
2021/04/14	5	53.98	6	53.95	54.30	-1	6,093	-0.02%
2021/04/13	2.1	55.70	4	55.65	55.10	-1.9	6,184	-0.03%
2021/04/12	17.7	56.17	10	56.78	55.70	7.7	6,279	0.12%
2021/04/09	79.1	58.42	82	59.21	57.90	-2.9	6,309	-0.05%
2021/04/08	55.1	59.00	63	59.04	58.80	-7.9	6,388	-0.12%
2021/04/07	34	58.61	36	58.58	58.60	-2	6,541	-0.03%
2021/04/06	39	58.55	42	58.11	59.20	-3	6,738	-0.04%
2021/04/01	23	57.79	21	57.94	57.50	2	7,016	0.03%
2021/03/31	2.1	58.09	9	58.00	57.70	-6.9	7,777	-0.09%
2021/03/30	76	58.09	77	57.92	58.10	-1	8,326	-0.01%
2021/03/29	133	59.01	110	59.66	58.70	23	8,496	0.27%	大買/大賣/
2021/03/26	20	59.14	39.1	58.88	59.00	-19.1	8,403	-0.23%
2021/03/25	18	58.29	18.7	58.40	58.00	-0.7	8,387	-0.01%
2021/03/24	36	58.33	39	58.83	58.20	-3	8,406	-0.04%
2021/03/23	169.1	58.72	173	59.14	58.50	-3.9	8,426	-0.05%	大買/大賣/
2021/03/22	17	57.45	27	57.04	58.50	-10	8,391	-0.12%
2021/03/19	16	56.98	14.3	57.26	56.90	1.7	8,511	0.02%
2021/03/18	21.1	57.98	22	58.35	57.90	-0.9	8,574	-0.01%
2021/03/17	65	58.48	58	58.21	58.00	7	8,611	0.08%
2021/03/16	106	58.79	99	58.20	58.90	7	8,592	0.08%	大買/
2021/03/15	29	56.77	26	56.18	57.30	3	8,512	0.04%
2021/03/12	18	54.94	43.5	55.45	54.90	-25.5	8,502	-0.30%
2021/03/11	5	55.18	5	54.48	55.20	0	8,569	0.00%
2021/03/10	33	55.15	4.4	54.69	54.00	28.6	8,594	0.33%
2021/03/09	36	53.97	36	53.63	54.00	0	8,669	0.00%
2021/03/08	38	54.79	40	55.92	54.60	-2	8,731	-0.02%
2021/03/05	14.5	54.85	13	54.56	55.40	1.5	8,835	0.02%
2021/03/04	16	54.38	14	54.79	54.10	2	8,975	0.02%
2021/03/03	57	54.92	63	54.03	55.10	-6	9,243	-0.06%
2021/03/02	36	56.21	29	56.73	55.00	7	9,312	0.08%
2021/02/26	56	56.19	52	56.27	56.10	4	9,701	0.04%
2021/02/25	105	57.52	130	58.47	57.50	-25	9,751	-0.26%	大買/大賣/
2021/02/24	129	58.84	129	59.53	58.50	0	9,825	0.00%	大買/大賣/
2021/02/23	187	59.86	183	60.24	59.40	4	9,700	0.04%	大買/大賣/
2021/02/22	146	59.78	150	59.21	59.50	-4	9,571	-0.04%	大買/大賣/
2021/02/19	220	58.44	212	57.90	59.40	8	9,505	0.08%	大買/大賣/
2021/02/18	38	55.88	38	55.55	56.20	0	9,258	0.00%
2021/02/17	24	55.24	27	54.98	55.40	-3	9,239	-0.03%
2021/02/05	5	53.78	11	53.37	53.70	-6	9,207	-0.07%
2021/02/04	18.7	53.32	15	53.81	53.20	3.7	9,289	0.04%
2021/02/03	159	54.54	152	55.56	54.80	7	9,367	0.07%	大買/大賣/
2021/02/02	59	53.18	69	52.87	55.10	-10	9,229	-0.11%
2021/02/01	45	51.30	40	51.74	50.70	5	9,113	0.05%
2021/01/29	132	54.14	130	55.43	53.30	2	9,072	0.02%	大買/大賣/
2021/01/28	8	52.78	8	53.06	53.90	0	8,943	0.00%
2021/01/27	23	53.50	11	54.45	53.20	12	8,959	0.13%
2021/01/26	59	55.08	49	55.92	54.40	10	8,954	0.11%
2021/01/25	28	54.23	28	53.86	54.90	0	8,906	0.00%
2021/01/22	50	53.13	46	52.73	54.00	4	8,946	0.04%
2021/01/21	6	52.40	13	51.65	53.00	-7	8,925	-0.08%
2021/01/20	75	52.62	58	53.89	52.40	17	9,054	0.19%
2021/01/19	23	55.80	22	55.91	55.40	1	9,069	0.01%
2021/01/18	55	55.79	53	55.20	55.40	2	9,089	0.02%
2021/01/15	64	57.41	61	58.13	57.20	3	9,174	0.03%
2021/01/14	34	58.31	35	57.45	59.30	-1	9,620	-0.01%
2021/01/13	58	57.20	51	57.06	57.50	7	9,801	0.07%
2021/01/12	52	56.71	50	57.21	56.80	2	9,872	0.02%
2021/01/11	94	58.01	93	58.56	58.00	1	9,898	0.01%
2021/01/08	122	58.43	86	59.18	58.20	36	9,993	0.36%	大買/
2021/01/07	75	60.19	76	59.77	60.30	-1	9,892	-0.01%
2021/01/06	85	58.70	86	59.87	58.00	-1	9,822	-0.01%
2021/01/05	86	60.88	86	61.47	61.00	0	9,666	0.00%
2021/01/04	92	63.09	118	62.94	62.70	-26	9,527	-0.27%	大賣/
2020/12/31	139	63.07	137	64.26	62.20	2	9,395	0.02%	大買/大賣/
2020/12/30	204	64.06	177	64.68	64.00	27	9,184	0.29%	大買/大賣/
2020/12/29	179	63.94	184	63.33	64.90	-5	8,938	-0.06%	大買/大賣/
2020/12/28	165	63.46	163	62.95	62.90	2	8,702	0.02%	大買/大賣/
2020/12/25	252	63.41	224	63.20	61.50	28	8,341	0.34%	大買/大賣/
2020/12/24	131	57.35	164	57.62	60.80	-33	7,563	-0.44%	大買/大賣/
2020/12/23	67	55.15	79	54.79	55.30	-12	7,028	-0.17%
2020/12/22	25	53.88	30	53.41	52.50	-5	6,832	-0.07%
2020/12/21	54	53.34	53.2	53.31	53.20	0.8	6,807	0.01%
2020/12/18	31	54.66	81	55.29	54.50	-50	6,786	-0.74%
2020/12/17	57.2	55.67	57	55.94	55.80	0.2	6,772	0.00%
2020/12/16	85	55.84	76	55.52	56.50	9	6,769	0.13%
2020/12/15	147	53.82	153	56.34	53.20	-6	6,680	-0.09%	大買/大賣/
2020/12/14	24	53.66	33	53.28	54.80	-9	6,481	-0.14%
2020/12/11	16	52.33	13	53.85	52.30	3	6,403	0.05%
2020/12/10	34	54.69	26	55.48	54.50	8	6,348	0.13%
2020/12/09	63	56.47	65	55.70	56.30	-2	6,319	-0.03%
2020/12/08	38	55.43	34	54.60	56.00	4	6,278	0.06%
2020/12/07	102	55.09	88	55.24	55.00	14	6,252	0.22%	大買/
2020/12/04	35	54.55	38	54.30	54.30	-3	6,197	-0.05%
2020/12/03	64	54.15	56	54.59	53.80	8	6,218	0.13%
2020/12/02	71	55.36	73	55.44	55.10	-2	6,206	-0.03%
2020/12/01	164	55.70	154	55.15	55.80	10	6,174	0.16%	大買/大賣/
2020/11/30	171	56.96	177	57.21	56.80	-6	6,154	-0.10%	大買/大賣/
2020/11/27	131	55.72	144	55.06	57.00	-13	6,498	-0.20%	大買/大賣/
2020/11/26	97	53.44	95	53.25	53.20	2	6,505	0.03%
2020/11/25	76	56.06	100	55.87	53.20	-24	6,450	-0.37%
2020/11/24	106	52.90	108	52.73	53.20	-2	6,030	-0.03%	大買/大賣/
2020/11/23	129	52.18	150	51.62	52.80	-21	5,986	-0.35%	大買/大賣/
2020/11/20	75	50.94	73	50.92	50.50	2	5,786	0.03%
2020/11/19	42	50.68	42	50.27	50.10	0	5,727	0.00%
2020/11/18	58	50.98	75	50.34	50.40	-17	5,697	-0.30%
2020/11/17	123	49.56	101	49.01	49.95	22	5,558	0.40%	大買/大賣/
2020/11/16	41	48.56	11	48.31	49.80	30	5,500	0.55%
2020/11/13	21	48.10	26	47.75	48.00	-5	5,523	-0.09%
2020/11/12	136	47.80	138	49.08	47.65	-2	5,513	-0.04%	大買/大賣/
2020/11/11	59	49.05	61	48.44	49.95	-2	5,433	-0.04%
2020/11/10	60	48.71	56	48.23	47.65	4	5,326	0.08%
2020/11/09	76	47.87	60	48.11	47.90	16	5,253	0.30%
2020/11/06	54	47.75	63	48.31	47.70	-9	5,226	-0.17%
2020/11/05	31	48.36	45	47.73	48.15	-14	5,199	-0.27%
2020/11/04	36	47.22	47	46.93	47.20	-11	5,151	-0.21%
2020/11/03	37	46.37	36	45.80	46.60	1	5,143	0.02%
2020/11/02	5	45.35	1	45.50	46.00	4	5,193	0.08%
2020/10/30	98	45.42	83	46.69	44.90	15	5,167	0.29%
2020/10/29	45	47.70	47	47.54	47.30	-2	5,093	-0.04%
2020/10/28	313	48.57	275	49.43	48.45	38	5,053	0.75%	大買/大賣/
2020/10/27	109	48.38	130	47.65	48.80	-21	4,838	-0.43%	大買/大賣/
2020/10/26	108	47.45	115	47.46	47.45	-7	4,697	-0.15%	大買/大賣/
2020/10/23	146	48.28	188	48.26	48.25	-42	4,629	-0.91%	大買/大賣/
2020/10/22	742	48.28	710	48.24	48.25	32	4,490	0.71%	大買/大賣/
2020/10/21	183	46.76	186	46.20	46.80	-3	3,949	-0.08%	大買/大賣/
2020/10/20	221	45.00	212	45.20	44.55	9	3,677	0.24%	大買/大賣/
2020/10/19	109	44.64	110	44.00	45.20	-1	3,537	-0.03%	大買/大賣/
2020/10/16	147	44.06	127	43.62	43.80	20	3,411	0.59%	大買/大賣/
2020/10/15	12	42.25	23	41.83	41.85	-11	3,144	-0.35%
2020/10/14	4	41.96	4	41.95	41.70	0	3,089	0.00%
2020/10/13	1	41.10	0	0.00	41.35	1	3,055	0.03%
2020/10/12	8	41.04	8	41.52	40.90	0	3,057	0.00%
2020/10/08	8	41.67	9	41.14	41.25	-1	3,057	-0.03%
2020/10/06	0	0.00	2	40.83	40.70	-2	3,045	-0.07%
2020/10/05	1	40.30	0	0.00	40.40	1	3,056	0.03%
2020/09/30	1	40.40	3	40.45	40.45	-2	3,082	-0.06%
2020/09/29	7	40.06	17	39.46	40.00	-10	3,119	-0.32%
2020/09/28	13	39.05	34	38.55	40.05	-21	3,119	-0.67%
2020/09/25	26	38.12	31	38.92	38.15	-5	3,112	-0.16%
2020/09/24	22	40.07	22	39.66	39.90	0	3,150	0.00%
2020/09/23	7	40.91	9	41.12	40.60	-2	3,214	-0.06%
2020/09/22	60	41.41	57	41.30	41.30	3	3,202	0.09%
2020/09/21	32	41.69	43	41.72	41.70	-11	3,166	-0.35%
2020/09/18	41	41.42	11	41.22	41.15	30	3,106	0.97%
2020/09/17	15	40.45	6	40.56	40.45	9	3,066	0.29%
2020/09/16	5	40.19	7	40.36	40.10	-2	3,066	-0.07%
2020/09/15	15	40.45	12	40.77	40.45	3	3,056	0.10%
2020/09/14	9	40.54	2	39.85	40.75	7	3,040	0.23%
2020/09/11	46	39.90	132	40.12	39.50	-86	3,025	-2.84%	大賣/
2020/09/10	42	40.93	21	40.85	40.30	21	2,994	0.70%
2020/09/09	19	40.21	13	39.72	40.60	6	2,961	0.20%
2020/09/08	78	40.92	1	40.75	40.25	77	2,957	2.60%
2020/09/07	65	39.66	59	41.03	39.40	6	2,917	0.21%
2020/09/04	47	41.57	47	41.63	41.50	0	2,853	0.00%
2020/09/03	114	42.91	116	42.85	42.60	-2	2,812	-0.07%	大買/大賣/
2020/09/02	395	43.12	398	42.67	43.40	-3	2,748	-0.11%	大買/大賣/
2020/09/01	70	39.62	67	39.15	41.25	3	2,280	0.13%
2020/08/31	23	38.18	26	38.05	37.50	-3	2,104	-0.14%
2020/08/28	21	37.32	23	36.97	37.25	-2	2,253	-0.09%
2020/08/27	64	37.16	62	37.67	37.05	2	2,424	0.08%
2020/08/26	0	0.00	1	36.05	36.95	-1	2,384	-0.04%
2020/08/25	4	35.63	6	35.52	35.70	-2	2,424	-0.08%
2020/08/24	6	35.30	5	35.60	35.35	1	2,432	0.04%
2020/08/20	34	35.65	35	36.80	35.35	-1	2,408	-0.04%
2020/08/19	38	38.18	37	38.20	38.00	1	2,369	0.04%
2020/08/18	10	37.32	11	37.20	37.40	-1	2,305	-0.04%
2020/08/17	3	37.10	0	0.00	37.00	3	2,291	0.13%
2020/08/14	2	36.60	0	0.00	36.30	2	2,262	0.09%
2020/08/13	1	36.30	0	0.00	36.55	1	2,253	0.04%
2020/08/12	1	36.25	3	36.70	36.35	-2	2,247	-0.09%
2020/08/11	13	37.03	3	38.12	37.15	10	2,231	0.45%
2020/08/10	3	38.10	3	38.90	38.10	0	2,221	0.00%
2020/08/07	28	39.29	28	39.28	39.35	0	2,216	0.00%
2020/08/06	12	39.05	12	38.13	39.10	0	2,187	0.00%
2020/08/05	2	37.25	2	37.05	37.35	0	2,104	0.00%
2020/08/04	1	36.50	2	36.48	36.50	-1	2,125	-0.05%
2020/08/03	2	36.90	1	36.85	36.60	1	2,128	0.05%
2020/07/31	2	37.10	13	37.19	37.10	-11	2,130	-0.52%
2020/07/30	5	36.50	0	0.00	37.05	5	2,124	0.24%
2020/07/29	0	0.00	10	35.80	36.25	-10	2,115	-0.47%
2020/07/28	2	35.60	0	0.00	35.50	2	2,120	0.09%
2020/07/27	0	0.00	1	37.15	36.95	-1	2,138	-0.05%
2020/07/17	10	38.50	2	38.15	38.15	8	2,282	0.35%
2020/07/16	3	39.03	0	0.00	39.05	3	2,293	0.13%
2020/07/15	0	0.00	1	40.90	40.30	-1	2,290	-0.04%
2020/07/13	1	41.05	0	0.00	41.25	1	2,335	0.04%
2020/07/10	7	40.99	7	41.68	40.95	0	2,331	0.00%
2020/07/09	3	42.10	5	42.80	42.10	-2	2,334	-0.09%
2020/07/08	3	43.02	13	42.71	42.70	-10	2,333	-0.43%
2020/07/07	5	42.74	5	42.72	42.65	0	2,295	0.00%
2020/07/06	13	43.19	14	43.01	43.20	-1	2,329	-0.04%
2020/07/03	37	43.40	32	43.48	43.35	5	2,374	0.21%
2020/07/02	12	42.80	12	42.90	43.00	0	2,329	0.00%
2020/07/01	3	40.35	0	0.00	40.15	3	2,259	0.13%
2020/06/29	0	0.00	15	39.98	39.75	-15	2,283	-0.66%
2020/06/24	5	40.60	1	40.45	40.25	4	2,290	0.17%
2020/06/23	13	41.14	1	40.35	40.20	12	2,310	0.52%
2020/06/19	6	41.44	0	0.00	41.25	6	2,386	0.25%
2020/06/18	0	0.00	3	41.28	41.70	-3	2,402	-0.12%
2020/06/17	0	0.00	8	40.80	40.50	-8	2,402	-0.33%
2020/06/16	0	0.00	2	41.25	41.30	-2	2,426	-0.08%
2020/06/15	14	41.08	11	42.28	40.80	3	2,470	0.12%
2020/06/12	11	39.93	2	40.43	40.70	9	2,513	0.36%
2020/06/11	8	41.38	13	41.86	41.35	-5	2,539	-0.20%
2020/06/10	6	43.44	7	42.99	43.25	-1	2,535	-0.04%
2020/06/09	27	42.84	28	42.90	42.60	-1	2,560	-0.04%
2020/06/08	57	44.28	58	44.49	44.00	-1	2,534	-0.04%
2020/06/05	91	45.40	91	45.69	45.25	0	2,473	0.00%
2020/06/04	69	43.68	59	43.21	45.40	10	2,367	0.42%
2020/06/03	64	42.19	62	41.90	41.30	2	2,160	0.09%
2020/06/02	10	40.01	11	39.80	40.00	-1	1,983	-0.05%
2020/06/01	14	39.19	10	38.76	39.45	4	1,971	0.20%
2020/05/29	1	38.25	4	36.80	38.20	-3	1,921	-0.16%
2020/05/28	0	0.00	6	37.53	36.80	-6	1,922	-0.31%
2020/05/27	5	37.60	6	37.08	37.05	-1	1,936	-0.05%
2020/05/26	0	0.00	1	37.45	37.15	-1	1,948	-0.05%
2020/05/25	8	37.33	0	0.00	37.20	8	1,940	0.41%
2020/05/22	0	0.00	5	37.75	37.55	-5	1,944	-0.26%
2020/05/21	4	37.95	0	0.00	38.40	4	1,950	0.21%
2020/05/20	0	0.00	5	37.80	37.60	-5	1,978	-0.25%
2020/05/19	6	37.23	0	0.00	37.50	6	1,982	0.30%
2020/05/18	1	36.80	0	0.00	36.60	1	1,993	0.05%
2020/05/15	0	0.00	1	37.70	37.40	-1	2,000	-0.05%
2020/05/13	0	0.00	1	39.00	39.50	-1	1,993	-0.05%
2020/05/12	3	39.25	0	0.00	39.25	3	2,003	0.15%
2020/05/11	12	40.00	13	40.18	39.60	-1	2,019	-0.05%
2020/05/08	3	38.83	6	38.76	38.85	-3	2,045	-0.15%
2020/05/07	4	38.79	5	38.75	38.55	-1	2,045	-0.05%
2020/05/05	1	38.35	0	0.00	38.15	1	2,070	0.05%
2020/05/04	3	37.58	3	37.75	37.55	0	2,096	0.00%
2020/04/30	4	38.30	27	38.09	38.30	-23	2,122	-1.08%
2020/04/29	4	38.20	2	38.60	38.10	2	2,106	0.09%
2020/04/28	5	38.07	2	37.88	38.10	3	2,105	0.14%
2020/04/27	4	38.00	1	38.00	38.00	3	2,130	0.14%
2020/04/24	33	37.81	13	38.20	37.40	20	2,117	0.94%
2020/04/23	23	37.93	34	37.25	38.00	-11	2,085	-0.53%
2020/04/22	8	35.57	5	34.94	36.15	3	2,028	0.15%
2020/04/21	1	35.45	1	36.05	35.80	0	2,027	0.00%
2020/04/20	8	36.26	3	35.85	36.70	5	2,014	0.25%
2020/04/17	1	37.30	6	36.03	36.05	-5	2,004	-0.25%
2020/04/16	1	36.05	6	35.33	36.30	-5	1,967	-0.25%
2020/04/15	0	0.00	2	35.98	35.80	-2	1,964	-0.10%
2020/04/14	0	0.00	2	34.85	34.85	-2	1,961	-0.10%
2020/04/13	0	0.00	2	34.75	34.20	-2	1,969	-0.10%
2020/04/10	4	34.09	5	33.82	33.95	-1	1,973	-0.05%
2020/04/09	32	34.12	21	34.14	34.00	11	2,021	0.54%
2020/04/08	17	32.40	18	32.14	33.55	-1	2,047	-0.05%
2020/04/07	3	31.40	11	31.09	31.05	-8	1,988	-0.40%
2020/04/06	10	30.58	1	30.05	30.30	9	1,967	0.46%
2020/03/31	3	31.03	2	30.80	30.55	1	2,010	0.05%
2020/03/30	7	29.09	6	28.85	30.00	1	2,044	0.05%
2020/03/27	5	29.87	7	30.42	29.80	-2	2,060	-0.10%
2020/03/26	26	29.62	20	29.21	29.80	6	2,169	0.28%
2020/03/25	3	30.27	3	30.22	30.20	0	2,239	0.00%
2020/03/24	4	28.39	2	28.18	28.35	2	2,193	0.09%
2020/03/23	3	27.02	1	26.50	26.80	2	2,186	0.09%
2020/03/20	3	28.20	0	0.00	28.05	3	2,267	0.13%
2020/03/19	6	26.60	5	26.55	26.55	1	2,263	0.04%
2020/03/18	4	31.65	3	31.22	29.50	1	2,254	0.04%
2020/03/17	2	33.15	2	33.18	32.45	0	2,220	0.00%
2020/03/16	5	38.39	0	0.00	36.05	5	2,190	0.23%
2020/03/13	2	37.00	0	0.00	40.00	2	2,216	0.09%
2020/03/12	0	0.00	2	43.70	41.00	-2	2,237	-0.09%
2020/03/11	0	0.00	1	45.90	44.85	-1	2,367	-0.04%
2020/03/10	5	45.59	2	45.80	45.85	3	2,368	0.13%
2020/03/09	1	44.80	0	0.00	44.75	1	2,348	0.04%
2020/03/06	3	46.92	5	46.75	46.80	-2	2,342	-0.09%
2020/03/03	14	45.18	2	45.25	45.20	12	2,362	0.51%
2020/03/02	0	0.00	2	44.40	44.25	-2	2,358	-0.08%
2020/02/27	1	45.75	1	43.90	43.90	0	2,350	0.00%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/24	2	46.78	6	46.74	46.70	-4	2,338	-0.17%
2020/02/21	1	47.55	0	0.00	47.60	1	2,331	0.04%
2020/02/19	3	46.65	2	46.83	46.60	1	2,306	0.04%
2020/02/18	1	47.35	1	47.30	46.80	0	2,295	0.00%
2020/02/13	6	46.33	6	46.85	46.30	0	2,298	0.00%
2020/02/12	9	46.54	7	46.26	46.70	2	2,323	0.09%
2020/02/11	31	46.19	33	46.51	46.30	-2	2,333	-0.09%
2020/02/10	1	43.80	0	0.00	44.65	1	2,283	0.04%
2020/02/07	7	44.98	3	45.05	44.65	4	2,292	0.17%
2020/02/06	28	45.66	27	46.33	45.65	1	2,300	0.04%
2020/02/05	20	45.18	16	45.13	45.05	4	2,313	0.17%
2020/02/04	0	0.00	20	45.03	45.30	-20	2,329	-0.86%
2020/02/03	0	0.00	4	41.80	43.10	-4	2,510	-0.16%
2020/01/31	1	45.90	0	0.00	45.00	1	2,526	0.04%
2020/01/30	2	45.65	4	45.76	45.65	-2	2,545	-0.08%
2020/01/20	1	50.80	1	50.80	50.70	0	2,528	0.00%
2020/01/17	5	51.30	0	0.00	50.90	5	2,538	0.20%
2020/01/15	5	51.50	1	51.50	51.40	4	2,661	0.15%
2020/01/14	1	52.20	8	52.24	52.10	-7	2,656	-0.26%
2020/01/09	19	51.65	0	0.00	51.60	19	2,667	0.71%
2020/01/08	0	0.00	3	50.87	50.60	-3	2,652	-0.11%
2020/01/07	10	50.92	11	51.35	51.20	-1	2,638	-0.04%
2020/01/06	2	51.50	0	0.00	51.20	2	2,617	0.08%
2020/01/03	36	52.33	171	52.95	52.20	-135	2,584	-5.22%	大賣/鉅額交易
2020/01/02	40	54.60	36	54.66	53.60	4	2,523	0.16%
2019/12/31	10	53.72	8	52.95	53.60	2	2,439	0.08%
2019/12/30	16	53.68	8	53.55	53.50	8	2,426	0.33%
2019/12/27	8	54.11	3	54.10	54.10	5	2,403	0.21%
2019/12/26	98	54.69	70	54.45	54.20	28	2,384	1.17%
2019/12/25	12	54.14	24	53.74	54.90	-12	2,323	-0.52%
2019/12/24	18	53.17	19	53.49	53.20	-1	2,263	-0.04%
2019/12/23	118	54.09	98	53.79	53.80	20	2,231	0.90%	大買/
2019/12/20	112	53.10	52	52.91	53.80	60	2,094	2.86%	大買/
2019/12/19	84	52.15	9	52.18	52.40	75	2,003	3.74%
2019/12/18	8	51.66	12	51.75	51.60	-4	1,994	-0.20%
2019/12/17	50	52.12	46	52.87	51.90	4	1,988	0.20%
2019/12/16	21	51.97	21	51.65	51.80	0	1,893	0.00%
2019/12/13	30	50.63	41	51.14	50.70	-11	1,862	-0.59%
2019/12/12	32	52.09	16	51.48	51.80	16	1,814	0.88%
2019/12/11	9	51.73	10	52.12	51.70	-1	1,778	-0.06%
2019/12/10	32	52.23	32	53.03	52.00	0	1,760	0.00%
2019/12/09	55	52.87	54	52.81	53.00	1	1,715	0.06%
2019/12/06	72	52.63	80	52.23	52.60	-8	1,647	-0.49%
2019/12/04	2	49.50	2	49.20	49.50	0	1,507	0.00%
2019/12/03	0	0.00	1	49.20	49.15	-1	1,520	-0.07%
2019/12/02	12	49.55	10	49.48	49.40	2	1,516	0.13%
2019/11/29	21	50.39	22	50.52	50.00	-1	1,513	-0.07%
2019/11/28	2	50.08	3	51.07	50.80	-1	1,502	-0.07%
2019/11/27	6	49.91	5	49.99	50.00	1	1,481	0.07%
2019/11/26	1	49.05	1	49.40	49.50	0	1,469	0.00%
2019/11/22	5	49.16	2	49.50	48.90	3	1,455	0.21%
2019/11/20	0	0.00	1	48.00	48.00	-1	1,448	-0.07%
2019/11/14	11	48.81	11	48.60	48.80	0	1,572	0.00%
2019/11/13	2	49.90	2	49.15	49.30	0	1,590	0.00%
2019/11/11	23	50.52	22	51.21	49.60	1	1,625	0.06%
2019/11/08	4	50.43	2	49.95	50.90	2	1,632	0.12%
2019/11/07	1	49.80	0	0.00	49.30	1	1,636	0.06%
2019/11/06	10	50.49	12	50.70	50.30	-2	1,629	-0.12%
2019/11/05	2	51.60	2	51.70	51.60	0	1,616	0.00%
2019/11/04	17	51.30	81	51.29	51.30	-64	1,613	-3.97%
2019/11/01	30	50.92	34	51.34	50.90	-4	1,578	-0.25%
2019/10/31	158	51.91	135	52.01	51.00	23	1,571	1.46%	大買/大賣/
2019/10/30	31	50.01	4	49.43	50.30	27	1,372	1.97%
2019/10/29	20	49.59	22	50.21	49.10	-2	1,351	-0.15%
2019/10/28	19	49.86	15	49.86	49.90	4	1,328	0.30%
2019/10/25	23	49.18	21	49.08	49.00	2	1,335	0.15%
2019/10/24	12	49.50	12	48.78	49.80	0	1,334	0.00%
2019/10/23	3	48.55	2	48.90	49.30	1	1,357	0.07%
2019/10/04	0	0.00	1	45.90	45.60	-1	1,557	-0.06%
2019/10/03	2	46.15	1	46.30	46.25	1	1,567	0.06%
2019/10/01	2	46.03	0	0.00	45.80	2	1,591	0.13%
2019/09/27	0	0.00	5	46.00	45.70	-5	1,602	-0.31%
2019/09/26	11	46.65	0	0.00	46.20	11	1,612	0.68%
2019/09/24	1	47.90	0	0.00	47.65	1	1,660	0.06%
2019/09/23	0	0.00	2	47.28	47.75	-2	1,664	-0.12%
2019/09/20	2	47.20	4	47.05	47.10	-2	1,712	-0.12%
2019/09/19	2	46.95	1	46.65	46.75	1	1,733	0.06%
2019/09/16	0	0.00	2	45.75	45.60	-2	1,777	-0.11%
2019/09/09	14	46.01	12	45.97	46.00	2	1,887	0.11%
2019/09/06	8	47.04	9	46.94	46.70	-1	1,891	-0.05%
2019/09/05	1	46.80	2	47.03	46.55	-1	1,889	-0.05%
2019/09/04	7	47.02	1	46.35	46.90	6	1,891	0.32%
2019/09/03	4	46.25	4	46.40	46.25	0	1,927	0.00%
2019/09/02	7	46.81	7	46.39	46.85	0	1,960	0.00%
2019/08/30	1	46.60	0	0.00	46.40	1	1,972	0.05%
2019/08/26	0	0.00	2	45.13	44.55	-2	2,095	-0.10%
2019/08/23	2	46.20	2	46.28	46.20	0	2,127	0.00%
2019/08/22	7	46.65	8	46.93	46.65	-1	2,235	-0.04%
2019/08/21	6	46.30	7	45.72	46.30	-1	2,219	-0.05%
2019/08/20	10	45.58	8	45.98	45.05	2	2,197	0.09%
2019/08/19	1	45.20	1	44.40	45.85	0	2,160	0.00%
2019/08/16	13	42.85	13	42.26	43.50	0	2,130	0.00%
2019/08/14	14	44.61	15	44.99	44.50	-1	2,092	-0.05%
2019/08/13	23	45.08	23	45.40	45.00	0	2,075	0.00%
2019/08/07	1	44.55	0	0.00	44.90	1	2,064	0.05%
2019/08/06	1	44.90	0	0.00	44.95	1	2,108	0.05%
2019/08/05	3	45.15	3	45.98	45.15	0	2,209	0.00%
2019/07/31	0	0.00	1	49.55	49.85	-1	2,354	-0.04%
2019/07/30	3	48.90	5	48.69	48.85	-2	2,390	-0.08%
2019/07/29	5	48.86	4	49.66	48.85	1	2,388	0.04%
2019/07/25	6	50.43	4	50.50	50.50	2	2,380	0.08%
2019/07/24	2	52.70	5	52.66	53.00	-3	2,352	-0.13%
2019/07/23	3	52.40	3	52.40	52.40	0	2,332	0.00%
2019/07/22	2	51.45	0	0.00	51.40	2	2,300	0.09%
2019/07/19	3	51.50	3	51.20	51.40	0	2,286	0.00%
2019/07/18	4	51.10	2	51.40	51.00	2	2,325	0.09%
2019/07/17	9	52.41	8	52.99	52.10	1	2,327	0.04%
2019/07/16	21	53.53	13	54.05	53.10	8	2,338	0.34%
2019/07/15	1	52.50	2	52.40	52.80	-1	2,307	-0.04%
2019/07/12	3	51.43	2	51.70	51.40	1	2,282	0.04%
2019/07/11	11	50.94	6	51.00	50.90	5	2,281	0.22%
2019/07/10	0	0.00	5	51.32	51.50	-5	2,265	-0.22%
2019/07/09	6	51.00	0	0.00	51.00	6	2,278	0.26%
2019/07/08	2	51.60	3	51.73	51.60	-1	2,304	-0.04%
2019/07/05	4	51.70	3	51.03	51.60	1	2,386	0.04%
2019/07/02	1	51.50	3	51.53	51.50	-2	2,502	-0.08%
2019/07/01	8	50.80	4	50.73	51.50	4	2,521	0.16%
2019/06/28	6	49.82	11	49.84	49.80	-5	2,535	-0.20%
2019/06/27	19	49.53	19	49.86	49.50	0	2,591	0.00%
2019/06/26	1	47.90	3	47.85	48.80	-2	2,581	-0.08%
2019/06/25	5	47.08	6	47.51	47.10	-1	2,608	-0.04%
2019/06/24	3	47.58	17	47.11	47.50	-14	2,665	-0.53%
2019/06/21	14	47.51	13	47.38	47.60	1	2,686	0.04%
2019/06/20	7	46.93	8	46.73	47.40	-1	2,689	-0.04%
2019/06/19	27	46.12	19	45.63	45.85	8	2,790	0.29%
2019/06/18	2	44.50	0	0.00	44.35	2	2,858	0.07%
2019/06/17	4	43.95	9	44.56	43.80	-5	2,894	-0.17%
2019/06/14	10	44.37	21	44.64	44.35	-11	2,901	-0.38%
2019/06/13	8	45.02	9	45.01	45.05	-1	2,920	-0.03%
2019/06/12	8	44.44	5	44.48	44.50	3	2,939	0.10%
2019/06/11	30	43.76	8	43.96	44.00	22	2,958	0.74%
2019/06/10	5	42.71	3	42.73	42.85	2	2,927	0.07%
2019/06/06	1	41.70	0	0.00	41.75	1	2,908	0.03%
2019/06/05	7	42.05	7	42.89	42.05	0	2,901	0.00%
2019/06/04	6	42.30	6	42.97	42.30	0	2,908	0.00%
2019/06/03	15	42.90	10	42.81	42.55	5	2,897	0.17%
2019/05/31	2	43.53	4	43.65	43.00	-2	2,876	-0.07%
2019/05/30	0	0.00	2	43.05	43.50	-2	2,833	-0.07%
2019/05/29	6	43.49	11	44.02	43.00	-5	2,814	-0.18%
2019/05/28	3	47.72	3	48.42	47.60	0	2,741	0.00%
2019/05/20	4	47.73	1	47.45	48.00	3	2,885	0.10%
2019/05/17	2	48.10	2	48.90	48.10	0	2,931	0.00%
2019/05/16	3	48.03	6	47.93	47.80	-3	2,994	-0.10%
2019/05/15	3	49.07	3	48.52	48.80	0	3,014	0.00%
2019/05/14	6	47.68	17	47.29	48.25	-11	3,079	-0.36%
2019/05/13	25	49.38	19	51.23	48.80	6	3,220	0.19%
2019/05/10	12	54.41	17	56.22	54.20	-5	3,442	-0.15%
2019/05/09	33	56.65	16	56.85	56.40	17	3,402	0.50%
2019/05/08	5	56.16	3	55.87	55.80	2	3,357	0.06%
2019/05/07	4	56.63	3	56.07	57.00	1	3,421	0.03%
2019/05/02	6	55.23	3	55.10	55.30	3	3,742	0.08%
2019/04/30	4	55.28	2	54.60	55.80	2	3,736	0.05%
2019/04/29	10	55.73	6	55.73	55.00	4	3,738	0.11%
2019/04/26	6	57.18	1	57.40	57.50	5	3,712	0.13%
2019/04/25	8	57.69	5	57.38	58.10	3	3,745	0.08%
2019/04/24	13	58.27	9	59.14	57.80	4	3,777	0.11%
2019/04/23	14	58.65	10	58.34	58.60	4	3,744	0.11%
2019/04/22	3	58.40	4	58.00	58.20	-1	3,724	-0.03%
2019/04/19	0	0.00	4	56.85	57.20	-4	3,695	-0.11%
2019/04/18	3	57.33	0	0.00	56.10	3	3,686	0.08%
2019/04/17	1	57.40	3	57.73	57.40	-2	3,686	-0.05%
2019/04/16	3	57.30	0	0.00	57.20	3	3,696	0.08%
2019/04/15	0	0.00	1	57.00	56.90	-1	3,746	-0.03%
2019/04/12	3	57.93	5	57.14	56.10	-2	3,810	-0.05%
2019/04/11	10	58.36	2	58.30	58.30	8	3,846	0.21%
2019/04/10	2	58.85	0	0.00	57.70	2	3,825	0.05%
2019/04/09	0	0.00	2	56.75	57.60	-2	3,756	-0.05%
2019/04/08	4	56.50	6	57.35	56.50	-2	3,736	-0.05%
2019/04/03	2	57.65	1	57.00	57.10	1	3,740	0.03%
2019/04/02	3	56.80	7	56.30	56.70	-4	3,744	-0.11%
2019/04/01	8	56.61	19	56.81	55.60	-11	3,739	-0.29%
2019/03/29	8	56.26	16	56.01	56.20	-8	3,683	-0.22%
2019/03/28	14	55.96	15	55.47	55.10	-1	3,681	-0.03%
2019/03/27	3	55.70	1	55.40	56.10	2	3,659	0.05%
2019/03/26	10	54.56	7	55.01	54.20	3	3,655	0.08%
2019/03/25	8	54.83	5	55.04	54.80	3	3,697	0.08%
2019/03/22	21	55.12	21	55.00	55.40	0	3,689	0.00%
2019/03/21	11	53.14	11	52.84	53.60	0	3,598	0.00%
2019/03/20	2	52.10	0	0.00	51.40	2	3,496	0.06%
2019/03/19	1	52.30	0	0.00	52.30	1	3,533	0.03%
2019/03/18	7	52.60	3	53.10	52.80	4	3,527	0.11%
2019/03/15	2	52.70	2	52.05	52.90	0	3,552	0.00%
2019/03/14	6	52.97	0	0.00	52.40	6	3,541	0.17%
2019/03/13	1	53.70	0	0.00	53.50	1	3,576	0.03%
2019/03/12	3	54.63	7	54.16	53.70	-4	3,626	-0.11%
2019/03/11	2	54.10	1	54.50	54.00	1	3,670	0.03%
2019/03/08	7	53.50	5	53.82	53.40	2	3,794	0.05%
2019/03/07	1	55.30	0	0.00	54.90	1	3,841	0.03%
2019/03/05	1	55.90	1	55.60	55.90	0	4,222	0.00%
2019/03/04	3	55.70	2	55.65	56.10	1	4,347	0.02%
2019/02/27	11	55.55	4	56.55	55.50	7	4,376	0.16%
2019/02/26	4	57.60	4	57.50	57.00	0	4,368	0.00%
2019/02/25	3	57.77	3	57.00	57.70	0	4,435	0.00%
2019/02/22	1	57.00	1	57.40	57.00	0	4,468	0.00%
2019/02/21	4	57.53	3	58.20	57.70	1	4,510	0.02%
2019/02/20	10	58.89	13	58.82	58.40	-3	4,587	-0.07%
2019/02/19	2	58.40	0	0.00	57.80	2	4,618	0.04%
2019/02/18	11	58.18	26	57.99	58.10	-15	4,662	-0.32%
2019/02/15	26	59.57	18	59.83	58.70	8	4,726	0.17%
2019/02/14	11	58.94	9	58.87	58.90	2	4,714	0.04%
2019/02/13	10	59.56	12	59.32	58.70	-2	4,705	-0.04%
2019/02/12	31	59.48	27	59.34	58.70	4	4,638	0.09%
2019/02/11	33	59.24	37	59.50	59.10	-4	4,518	-0.09%
2019/01/30	5	56.22	3	57.10	56.00	2	4,261	0.05%
2019/01/29	7	55.93	15	55.95	56.60	-8	4,265	-0.19%
2019/01/28	16	55.37	16	55.43	55.50	0	4,233	0.00%
2019/01/25	16	54.26	11	55.36	53.50	5	4,227	0.12%
2019/01/24	32	56.71	28	57.32	54.90	4	4,223	0.09%
2019/01/22	2	54.50	2	53.10	53.10	0	4,155	0.00%
2019/01/21	0	0.00	2	54.00	54.80	-2	4,151	-0.05%
2019/01/18	1	53.00	1	53.90	53.70	0	4,164	0.00%
2019/01/17	7	53.63	9	55.17	53.30	-2	4,207	-0.05%
2019/01/16	6	54.65	3	54.53	55.60	3	4,179	0.07%
2019/01/14	2	53.95	2	52.85	52.10	0	4,149	0.00%
2019/01/11	1	52.80	1	53.10	52.80	0	4,159	0.00%
2019/01/10	1	52.80	0	0.00	52.70	1	4,176	0.02%
2019/01/08	6	54.53	7	56.06	54.40	-1	4,219	-0.02%
2019/01/07	11	54.99	11	54.56	55.10	0	4,241	0.00%
2019/01/04	2	54.50	1	52.40	54.50	1	4,261	0.02%
2019/01/02	4	52.90	11	53.37	52.30	-7	4,218	-0.17%
2018/12/28	1	51.10	1	52.20	51.10	0	4,236	0.00%
2018/12/27	6	51.65	12	51.88	51.60	-6	4,329	-0.14%
2018/12/26	4	51.00	6	51.35	50.30	-2	4,339	-0.05%
2018/12/25	2	51.10	1	49.60	51.10	1	4,319	0.02%
2018/12/24	7	50.47	13	50.73	51.00	-6	4,299	-0.14%
2018/12/22	4	49.45	0	0.00	49.60	4	4,272	0.09%
2018/12/21	12	48.62	6	48.18	48.70	6	4,289	0.14%
2018/12/20	0	0.00	1	46.70	47.70	-1	4,276	-0.02%
2018/12/19	9	47.48	9	49.12	47.45	0	4,266	0.00%
2018/12/18	15	49.42	9	49.64	49.00	6	4,261	0.14%
2018/12/17	2	51.55	32	51.41	51.30	-30	4,227	-0.71%
2018/12/14	20	51.92	8	52.06	52.00	12	4,278	0.28%
2018/12/13	7	53.83	7	53.83	54.00	0	4,328	0.00%
2018/12/12	13	54.48	17	54.12	54.20	-4	4,413	-0.09%
2018/12/11	2	52.40	2	52.00	52.00	0	4,355	0.00%
2018/12/10	13	51.49	10	52.41	51.20	3	4,357	0.07%
2018/12/06	8	53.66	6	54.68	53.50	2	4,357	0.05%
2018/12/04	9	60.00	9	59.79	58.90	0	4,250	0.00%
2018/12/03	33	60.46	3	61.50	60.80	30	4,208	0.71%
2018/11/30	17	57.78	17	57.56	56.80	0	4,077	0.00%
2018/11/29	10	57.74	106	57.84	56.40	-96	4,002	-2.40%	大賣/
2018/11/28	57	55.87	25	56.04	56.60	32	3,862	0.83%
2018/11/27	21	52.56	21	52.84	53.50	0	3,600	0.00%
2018/11/26	11	51.49	9	51.16	51.30	2	3,471	0.06%
2018/11/23	18	51.51	5	50.10	49.50	13	3,429	0.38%
2018/11/22	24	51.93	8	51.21	50.20	16	3,417	0.47%
2018/11/21	33	51.08	0	0.00	51.00	33	3,355	0.98%
2018/11/20	1	51.00	1	50.90	50.20	0	3,337	0.00%
2018/11/19	3	48.40	5	48.81	50.30	-2	3,274	-0.06%
2018/11/16	5	47.00	7	48.05	47.00	-2	3,164	-0.06%
2018/11/15	15	48.29	15	47.92	48.10	0	3,115	0.00%
2018/11/14	8	50.41	7	49.29	47.00	1	3,072	0.03%
2018/11/12	2	50.50	3	51.50	49.50	-1	2,945	-0.03%
2018/11/08	15	53.27	19	53.66	52.90	-4	2,915	-0.14%
2018/11/07	19	51.58	15	52.03	52.90	4	2,858	0.14%
2018/11/06	2	50.70	1	48.60	48.55	1	2,857	0.03%
2018/11/02	4	51.90	4	52.10	50.30	0	2,981	0.00%
2018/11/01	7	48.77	5	49.52	49.70	2	2,907	0.07%
2018/10/31	4	44.93	5	45.75	46.30	-1	2,809	-0.04%
2018/10/30	3	40.70	4	42.16	43.25	-1	2,671	-0.04%
2018/10/29	5	39.92	0	0.00	39.35	5	2,622	0.19%
2018/10/25	1	40.00	7	39.39	39.50	-6	2,631	-0.23%
2018/10/24	2	43.00	0	0.00	42.75	2	2,589	0.08%
2018/10/23	1	44.00	2	43.63	43.65	-1	2,590	-0.04%
2018/10/22	1	44.30	0	0.00	44.25	1	2,598	0.04%
2018/10/19	2	43.78	2	43.10	44.70	0	2,641	0.00%
2018/10/18	0	0.00	6	44.88	44.75	-6	2,656	-0.23%
2018/10/15	1	48.00	0	0.00	47.70	1	2,630	0.04%
2018/10/12	0	0.00	14	41.80	44.60	-14	2,624	-0.53%
2018/10/09	7	47.96	10	49.05	48.20	-3	2,583	-0.12%
2018/10/08	1	51.60	0	0.00	50.00	1	2,543	0.04%
2018/10/05	1	53.00	1	54.50	52.90	0	2,508	0.00%
2018/10/04	1	59.30	0	0.00	58.70	1	2,468	0.04%
2018/10/03	0	0.00	1	61.00	61.10	-1	2,480	-0.04%
2018/09/28	8	59.94	7	60.50	59.90	1	2,592	0.04%
2018/09/26	3	63.50	0	0.00	62.90	3	2,760	0.11%
2018/09/20	6	60.00	0	0.00	58.70	6	3,088	0.19%
2018/09/19	1	58.00	5	57.30	57.90	-4	3,069	-0.13%
2018/09/18	2	59.55	6	60.70	59.80	-4	3,060	-0.13%
2018/09/17	1	63.70	0	0.00	64.00	1	2,995	0.03%
2018/09/14	2	65.40	0	0.00	66.80	2	3,006	0.07%
2018/09/13	1	64.70	0	0.00	64.20	1	3,087	0.03%
2018/09/12	7	65.87	8	66.10	63.20	-1	3,396	-0.03%
2018/09/05	3	72.50	0	0.00	72.60	3	3,559	0.08%
2018/09/04	3	72.50	3	73.70	73.20	0	3,659	0.00%
2018/08/30	0	0.00	1	74.70	74.40	-1	3,785	-0.03%
2018/08/29	1	75.40	1	74.10	75.20	0	3,879	0.00%
2018/08/28	3	74.27	2	74.60	73.80	1	3,959	0.03%
2018/08/27	2	73.05	5	72.58	74.40	-3	4,094	-0.07%
2018/08/23	0	0.00	1	69.60	69.40	-1	4,737	-0.02%
2018/08/22	3	69.50	7	70.00	69.60	-4	4,783	-0.08%
2018/08/20	3	69.00	0	0.00	67.20	3	4,774	0.06%
2018/08/17	1	70.70	2	71.20	70.00	-1	4,747	-0.02%
2018/08/16	1	68.30	1	69.90	70.00	0	4,730	0.00%
2018/08/14	1	68.40	2	69.15	69.30	-1	4,721	-0.02%
2018/08/13	2	68.50	0	0.00	67.50	2	4,716	0.04%
2018/08/10	6	71.83	3	72.60	71.90	3	4,672	0.06%
2018/08/09	10	77.25	0	0.00	75.00	10	4,613	0.22%
2018/08/07	2	82.50	1	82.00	82.00	1	4,589	0.02%
2018/08/06	5	82.64	0	0.00	82.20	5	4,603	0.11%
2018/08/02	1	82.80	0	0.00	83.00	1	4,599	0.02%
2018/08/01	2	84.55	3	85.30	85.00	-1	4,584	-0.02%
2018/07/31	1	83.40	0	0.00	84.00	1	4,577	0.02%
2018/07/30	1	82.00	1	81.80	81.80	0	4,579	0.00%
2018/07/27	3	84.60	0	0.00	84.20	3	4,571	0.07%
2018/07/26	3	82.27	4	83.77	84.20	-1	4,568	-0.02%
2018/07/25	1	80.70	0	0.00	82.50	1	4,528	0.02%
2018/07/23	1	81.00	0	0.00	80.70	1	4,511	0.02%
2018/07/20	1	82.90	1	83.30	83.40	0	4,512	0.00%
2018/07/19	2	83.10	3	83.07	82.40	-1	4,496	-0.02%
2018/07/18	1	85.90	0	0.00	84.30	1	4,522	0.02%
2018/07/17	3	85.90	0	0.00	85.10	3	4,520	0.07%
2018/07/13	0	0.00	8	89.11	90.40	-8	4,511	-0.18%
2018/07/12	1	85.00	0	0.00	88.40	1	4,484	0.02%
2018/07/11	2	88.15	3	86.57	85.60	-1	4,481	-0.02%
2018/07/10	5	87.28	1	87.20	87.00	4	4,458	0.09%
2018/07/09	1	89.10	1	88.90	88.90	0	4,442	0.00%
2018/07/06	4	87.33	1	86.30	88.90	3	4,457	0.07%
2018/07/05	7	91.70	4	91.38	88.50	3	4,481	0.07%
2018/07/04	2	94.05	4	94.05	93.30	-2	4,367	-0.05%
2018/07/03	15	95.37	14	96.44	97.20	1	4,295	0.02%
2018/07/02	11	89.95	14	89.19	90.60	-3	4,073	-0.07%
2018/06/28	0	0.00	5	86.50	86.50	-5	3,929	-0.13%
2018/06/27	9	85.49	18	86.20	83.80	-9	3,934	-0.23%
2018/06/26	2	81.60	1	81.60	83.00	1	3,878	0.03%
2018/06/25	4	83.20	1	83.30	83.50	3	3,882	0.08%
2018/06/22	17	85.24	7	85.66	83.50	10	3,944	0.25%
2018/06/21	14	89.45	11	89.93	87.00	3	3,871	0.08%
2018/06/20	5	85.00	26	86.15	88.30	-21	3,575	-0.59%
2018/06/19	6	80.97	0	0.00	80.30	6	3,420	0.18%
2018/06/15	6	81.95	0	0.00	81.80	6	3,442	0.17%
2018/06/14	0	0.00	1	83.90	82.50	-1	3,464	-0.03%
2018/06/13	12	84.25	2	83.90	83.40	10	3,466	0.29%
2018/06/12	1	87.00	14	87.99	86.40	-13	3,437	-0.38%
2018/06/11	2	85.30	7	85.29	86.10	-5	3,374	-0.15%
2018/06/08	5	83.00	2	84.50	83.40	3	3,373	0.09%
2018/06/07	4	84.78	7	84.60	85.40	-3	3,394	-0.09%
2018/06/06	3	82.27	15	83.65	84.30	-12	3,493	-0.34%
2018/06/05	18	82.18	31	81.55	80.50	-13	3,528	-0.37%
2018/06/04	36	86.63	27	86.59	83.50	9	3,721	0.24%
2018/06/01	46	88.11	34	88.44	87.30	12	3,737	0.32%
2018/05/31	11	81.59	8	84.26	85.30	3	3,355	0.09%
2018/05/29	2	74.10	2	75.40	74.80	0	3,076	0.00%
2018/05/28	0	0.00	5	76.30	75.70	-5	3,108	-0.16%
2018/05/25	3	73.90	2	74.60	74.90	1	3,155	0.03%
2018/05/24	1	73.20	0	0.00	73.30	1	3,149	0.03%
2018/05/23	5	72.60	2	72.10	72.10	3	3,168	0.09%
2018/05/22	2	73.60	0	0.00	73.10	2	3,165	0.06%
2018/05/21	2	74.20	0	0.00	74.10	2	3,190	0.06%
2018/05/18	9	75.30	4	75.90	75.30	5	3,191	0.16%
2018/05/16	2	76.60	0	0.00	76.50	2	3,200	0.06%
2018/05/14	2	76.00	2	76.80	76.50	0	3,199	0.00%
2018/05/10	4	74.90	3	75.73	75.70	1	3,203	0.03%
2018/05/09	1	73.80	1	75.00	74.60	0	3,209	0.00%
2018/05/08	1	72.30	1	73.90	74.00	0	3,201	0.00%
2018/05/07	12	71.68	2	72.90	72.60	10	3,219	0.31%
2018/05/04	1	71.20	3	70.60	69.90	-2	3,218	-0.06%
2018/05/03	0	0.00	1	72.50	71.10	-1	3,215	-0.03%
2018/05/02	1	68.90	3	69.97	71.60	-2	3,218	-0.06%
2018/04/26	0	0.00	2	70.15	67.10	-2	3,272	-0.06%
2018/04/25	3	68.93	0	0.00	69.40	3	3,290	0.09%
2018/04/23	7	77.11	12	75.56	74.50	-5	3,240	-0.15%
2018/04/20	3	76.40	1	77.50	77.40	2	3,243	0.06%
2018/04/19	2	76.95	6	76.27	77.70	-4	3,236	-0.12%
2018/04/18	8	75.48	2	76.10	74.60	6	3,224	0.19%
2018/04/17	10	75.74	7	74.94	75.10	3	3,260	0.09%
2018/04/13	1	81.40	1	81.40	80.50	0	3,278	0.00%
2018/04/11	6	80.17	3	80.27	79.90	3	3,357	0.09%
2018/04/10	0	0.00	2	76.40	75.90	-2	3,340	-0.06%
2018/04/09	5	76.68	2	76.90	76.50	3	3,450	0.09%
2018/04/02	1	76.60	0	0.00	76.60	1	3,562	0.03%
2018/03/30	1	78.60	0	0.00	78.80	1	3,559	0.03%
2018/03/27	4	81.10	3	81.67	81.70	1	3,505	0.03%
2018/03/22	0	0.00	0	79.80	79.80	0	3,464	0.00%
2018/03/21	0	0.00	3	80.90	81.50	-3	3,481	-0.09%
2018/03/20	1	81.10	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.30	0	0.00	81.10	1	3,476	0.03%
2018/03/15	3	81.93	2	81.10	82.20	1	3,546	0.03%
2018/03/14	1	84.37	2	82.10	82.10	-1	3,527	-0.03%
2018/03/13	1	85.10	1	84.40	85.50	0	3,518	0.00%
2018/03/12	1	84.30	3	83.20	82.60	-2	3,530	-0.06%
2018/03/09	1	81.90	3	81.53	81.60	-2	3,432	-0.06%
2018/03/08	2	78.90	2	81.50	82.80	0	3,360	0.00%
2018/03/07	3	76.70	10	75.80	75.30	-7	3,080	-0.23%
2018/03/05	2	72.55	0	71.90	71.90	2	2,989	0.07%
2018/03/02	4	72.75	1	72.60	73.30	3	3,086	0.10%
2018/03/01	2	71.25	0	0.00	73.10	2	3,064	0.07%
2018/02/26	1	68.30	2.1	68.68	68.30	-1.1	3,012	-0.04%
2018/02/23	1	68.40	1	68.10	68.50	0	3,132	0.00%
2018/02/22	1	66.10	1	66.50	66.80	0	3,214	0.00%
2018/02/21	2	65.00	2	65.20	67.00	0	3,266	0.00%
2018/02/12	2	61.70	2	61.85	61.90	0	3,317	0.00%
2018/02/09	2	58.50	2	59.25	61.20	0	3,337	0.00%
2018/02/08	1	62.20	1	62.70	61.70	0	3,313	0.00%
2018/02/07	1	62.30	2	64.00	62.00	-1	3,319	-0.03%
2018/02/06	6	63.40	1	62.40	62.10	5	3,331	0.15%
2018/02/05	4	67.75	8	67.53	67.50	-4	3,291	-0.12%
2018/02/01	1	71.20	1	71.70	70.60	0	3,455	0.00%
2018/01/30	7	72.50	1	72.30	71.10	6	3,819	0.16%
2018/01/23	3	71.80	0	0.00	71.00	3	4,148	0.07%
2018/01/22	2	69.10	1	69.30	69.60	1	4,185	0.02%
2018/01/18	1	71.70	1	71.60	71.90	0	4,332	0.00%
2018/01/17	3	71.47	3	71.90	71.50	0	4,412	0.00%
2018/01/16	1	72.02	2	71.70	73.10	-1	4,416	-0.02%
2018/01/15	1	71.80	2	71.95	72.00	-1	4,443	-0.02%
2018/01/12	3	72.13	5	70.82	72.50	-2	4,572	-0.04%
2018/01/11	5	70.64	7	71.29	69.90	-2	4,595	-0.04%
2018/01/10	3	71.50	1	72.50	71.10	2	4,588	0.04%
2018/01/09	5	74.50	3	75.37	73.80	2	4,654	0.04%
2018/01/08	2	78.35	4	79.30	77.00	-2	4,645	-0.04%
2018/01/05	7	78.11	6	79.22	80.00	1	4,683	0.02%
2018/01/04	2	76.75	2	76.65	78.60	0	4,733	0.00%
2018/01/03	4	75.65	18	75.61	75.80	-14	4,721	-0.30%
2018/01/02	16	74.11	11	73.09	75.30	5	4,673	0.11%