良維 (6290)-新光-台中券商分點個股進出

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

良維

(6290)

可現股當沖

股價
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447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

良維 (6290)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	16.4	86.58	8	86.09	84.40	8.4	11,483	0.07%
2024/04/25	14	88.04	8	88.36	87.70	6	11,444	0.05%
2024/04/24	28	88.84	19.5	88.90	88.90	8.5	11,432	0.07%
2024/04/23	13.1	85.08	12	85.01	85.70	1	11,364	0.01%
2024/04/22	10	85.86	10.1	85.94	84.00	-0.1	11,321	0.00%
2024/04/19	18.2	89.55	15.5	89.51	88.20	2.7	11,250	0.02%
2024/04/18	13.5	93.72	14.1	93.78	92.70	-0.6	11,165	-0.01%
2024/04/17	33.2	97.74	28	96.57	94.60	5.2	11,110	0.05%
2024/04/16	50	99.97	54.3	97.75	95.30	-4.3	10,993	-0.04%
2024/04/15	114	104.14	67.4	103.65	103.00	46.6	10,764	0.43%	大買/
2024/04/12	153.5	102.19	158.7	103.56	105.50	-5.1	10,462	-0.05%	大買/大賣/
2024/04/11	62.1	99.06	83.8	99.25	100.00	-21.7	10,027	-0.22%
2024/04/10	42.1	97.99	36.2	97.37	96.90	5.8	9,887	0.06%
2024/04/09	6.1	93.08	15.1	92.82	91.90	-9	9,666	-0.09%
2024/04/08	3	93.00	10	92.81	92.50	-7	9,649	-0.07%
2024/04/03	4.1	89.69	7	90.46	90.30	-2.9	9,592	-0.03%
2024/04/02	16.5	90.54	5	90.62	90.30	11.5	9,599	0.12%
2024/04/01	3	91.33	6	91.20	91.90	-3	9,578	-0.03%
2024/03/29	18.2	89.46	22	89.77	90.40	-3.8	9,612	-0.04%
2024/03/28	16.1	90.79	18	91.08	90.20	-1.9	9,614	-0.02%
2024/03/27	49.2	92.95	45.2	93.41	92.60	4	9,517	0.04%
2024/03/26	42.5	95.50	32	97.73	90.50	10.5	9,300	0.11%
2024/03/25	35.3	99.66	34.1	99.35	100.50	1.2	8,985	0.01%
2024/03/22	7	95.96	42.6	95.28	95.80	-35.6	8,810	-0.40%
2024/03/21	56.1	95.21	64.1	94.96	95.50	-7.9	8,790	-0.09%
2024/03/20	42.3	95.63	43.1	94.77	93.70	-0.8	8,748	-0.01%
2024/03/19	86.1	96.12	104.2	95.96	95.30	-18.1	8,778	-0.21%	大賣/
2024/03/18	76.1	92.78	95.1	91.66	94.50	-19	8,682	-0.22%
2024/03/15	20.1	89.85	11.2	89.44	88.20	8.9	8,610	0.10%
2024/03/14	33.1	89.90	35	90.04	90.30	-1.9	8,660	-0.02%
2024/03/13	22	88.22	17	88.44	89.70	5	8,588	0.06%
2024/03/12	90	89.74	86.1	89.85	90.70	3.9	8,462	0.05%
2024/03/11	14	86.91	11	86.66	86.60	3	8,207	0.04%
2024/03/08	100.1	87.92	76	88.61	86.80	24.1	8,149	0.30%
2024/03/07	26.4	92.19	115.9	92.95	90.80	-89.5	7,935	-1.13%	大賣/
2024/03/06	168.2	96.72	160.9	96.00	95.40	7.2	7,726	0.09%	大買/大賣/
2024/03/05	99.6	93.22	35.5	94.12	92.80	64.1	7,400	0.87%
2024/03/04	121.5	95.39	52.2	96.06	93.20	69.3	7,097	0.98%	大買/
2024/03/01	86.4	101.75	79.1	101.20	101.00	7.3	6,708	0.11%
2024/02/29	82.2	94.75	108.6	95.87	99.40	-26.4	6,317	-0.42%	大賣/
2024/02/27	61.5	89.96	76.1	90.56	90.40	-14.7	5,869	-0.25%
2024/02/26	53.4	90.34	46.1	89.72	89.00	7.3	5,572	0.13%
2024/02/23	78.1	86.90	104.6	87.63	88.80	-26.5	5,168	-0.51%	大賣/
2024/02/22	32.1	83.15	43.2	82.48	81.50	-11.1	4,731	-0.24%
2024/02/21	93.1	82.33	84	82.33	81.30	9.1	4,633	0.20%
2024/02/20	81.2	77.71	72.3	77.72	78.90	8.9	4,054	0.22%
2024/02/19	45.2	76.31	97.3	76.40	74.90	-52.1	3,753	-1.39%
2024/02/16	22	71.45	28.4	71.13	70.80	-6.3	3,510	-0.18%
2024/02/15	11.4	69.07	34	69.84	70.90	-22.6	3,357	-0.67%
2024/02/05	3.2	66.86	24.1	66.63	66.70	-21	3,386	-0.62%
2024/02/02	2.2	65.71	5	66.02	65.40	-2.8	3,491	-0.08%
2024/02/01	2	64.75	2	64.90	64.70	0	3,544	0.00%
2024/01/31	0	64.70	0	0.00	64.50	0	3,738	0.00%
2024/01/30	0	64.40	2	64.55	64.50	-2	3,956	-0.05%
2024/01/29	4	64.70	13	64.82	65.00	-9	3,978	-0.23%
2024/01/26	11	64.48	2	64.90	64.30	9	4,007	0.22%
2024/01/25	0	63.55	3	63.60	63.50	-3	4,028	-0.07%
2024/01/24	2	64.35	0	0.00	63.90	2	4,085	0.05%
2024/01/23	0	0.00	6.5	64.39	64.20	-6.5	4,218	-0.15%
2024/01/22	2	63.80	3	63.73	63.80	-1	4,290	-0.02%
2024/01/19	1	63.10	17	63.02	63.20	-16	4,406	-0.36%
2024/01/18	4	61.80	0	0.00	61.90	4	4,654	0.09%
2024/01/17	0	0.00	2.1	61.85	61.80	-2.1	4,860	-0.04%
2024/01/16	2	62.55	1	62.90	62.70	1	4,888	0.02%
2024/01/15	0	0.00	5	62.92	62.60	-5	4,996	-0.10%
2024/01/12	5	61.96	2	62.70	62.00	3	5,098	0.06%
2024/01/11	4	62.50	5	62.22	62.90	-1	5,127	-0.02%
2024/01/10	3.1	62.07	0	0.00	61.80	3.1	5,158	0.06%
2024/01/09	8.1	62.36	1	62.40	62.30	7.1	5,239	0.14%
2024/01/08	4	63.25	0.1	63.49	63.20	3.9	5,257	0.07%
2024/01/05	9.1	63.73	25	63.90	63.30	-16	5,325	-0.30%
2024/01/04	53	66.15	148.2	66.04	65.00	-95.2	5,311	-1.79%	大賣/
2024/01/03	3	65.27	14	65.34	65.50	-11	5,187	-0.21%
2024/01/02	78	65.80	5.3	65.92	65.50	72.7	5,241	1.39%
2023/12/29	1	64.70	1	65.00	64.90	0	5,195	0.00%
2023/12/28	2	65.30	4	65.38	65.10	-2	5,195	-0.04%
2023/12/27	8	64.93	7.1	65.31	64.80	0.9	5,197	0.02%
2023/12/26	32.2	65.53	8.1	65.47	65.30	24.1	5,220	0.46%
2023/12/25	22	64.60	59.6	63.53	65.10	-37.6	5,170	-0.73%
2023/12/22	3	62.70	3	62.83	62.60	0	5,094	0.00%
2023/12/21	4.1	63.46	6	63.48	63.20	-2	5,092	-0.04%
2023/12/20	1	64.00	0	64.30	64.10	1	5,153	0.02%
2023/12/19	3.1	63.83	15	64.04	64.00	-11.9	5,148	-0.23%
2023/12/18	4	65.13	5	65.06	64.50	-1	5,125	-0.02%
2023/12/15	11	65.48	13.1	65.42	65.20	-2.1	5,095	-0.04%
2023/12/14	50	66.02	35.4	66.04	65.70	14.6	5,046	0.29%
2023/12/13	3.5	64.93	14	65.09	65.20	-10.5	4,892	-0.21%
2023/12/12	13	64.54	6	63.73	63.70	7	4,786	0.15%
2023/12/11	46.2	63.97	23.6	63.92	64.60	22.6	4,686	0.48%
2023/12/08	0.1	61.90	1	62.30	62.30	-1	4,564	-0.02%
2023/12/07	2	61.95	0	0.00	61.70	2	4,558	0.04%
2023/12/06	0	62.10	0	0.00	62.00	0	4,555	0.00%
2023/12/05	2.1	62.00	6.6	61.93	61.80	-4.5	4,559	-0.10%
2023/12/04	5.3	62.83	14.1	62.45	62.30	-8.8	4,552	-0.19%
2023/12/01	1	62.50	0	0.00	62.30	1	4,543	0.02%
2023/11/30	6.1	62.15	5	62.18	61.90	1.1	4,537	0.02%
2023/11/29	15	62.45	1	62.50	62.70	14	4,519	0.31%
2023/11/28	0.2	61.83	1.5	61.80	61.90	-1.4	4,517	-0.03%
2023/11/27	4.1	61.25	18.5	61.32	60.90	-14.4	4,509	-0.32%
2023/11/24	33.5	62.17	9	61.89	61.60	24.5	4,476	0.55%
2023/11/22	4	63.05	2.2	63.21	63.10	1.8	4,393	0.04%
2023/11/21	3.1	62.68	7.1	63.03	62.90	-4	4,377	-0.09%
2023/11/20	7.2	62.44	2	62.80	62.40	5.2	4,337	0.12%
2023/11/17	4.5	63.71	10.1	63.38	63.70	-5.6	4,238	-0.13%
2023/11/16	23.4	64.11	11.5	64.42	63.70	11.9	4,185	0.28%
2023/11/15	44.6	66.12	50.1	66.18	66.00	-5.5	4,057	-0.14%
2023/11/14	9.8	63.62	21.2	63.58	63.70	-11.4	3,904	-0.29%
2023/11/13	69.9	63.36	16	63.41	63.00	53.9	3,859	1.40%
2023/11/10	50.6	67.29	44	67.84	67.30	6.6	3,577	0.18%
2023/11/09	26	67.12	13.2	66.59	66.30	12.9	3,361	0.38%
2023/11/08	10.4	67.76	10	67.50	66.10	0.4	3,285	0.01%
2023/11/07	35	67.55	34.6	67.86	67.50	0.4	3,088	0.01%
2023/11/06	5	65.78	1	65.80	65.40	4	2,877	0.14%
2023/11/03	2.4	65.95	0.8	65.40	66.20	1.6	2,848	0.06%
2023/11/02	2	65.25	3.1	65.52	66.30	-1.1	2,814	-0.04%
2023/11/01	0.2	62.96	4.6	62.36	63.30	-4.4	2,753	-0.16%
2023/10/31	9.5	65.02	12.1	64.49	63.10	-2.7	2,704	-0.10%
2023/10/30	8	66.78	3.1	67.12	67.10	4.9	2,619	0.19%
2023/10/27	18.2	67.75	15.8	67.42	67.00	2.4	2,547	0.09%
2023/10/26	40.6	67.72	50.9	67.97	66.70	-10.3	2,462	-0.42%
2023/10/25	41.6	67.19	29.2	67.46	67.50	12.5	2,338	0.53%
2023/10/24	3.8	64.49	3	64.43	65.00	0.8	2,187	0.04%
2023/10/23	8.2	65.09	6	66.00	64.40	2.2	2,252	0.10%
2023/10/20	1	66.20	2.2	65.16	66.10	-1.2	2,173	-0.06%
2023/10/19	7	64.46	6	64.25	64.40	1	2,119	0.05%
2023/10/18	3	63.74	7	63.79	63.50	-4	2,118	-0.19%
2023/10/17	3	65.92	7.1	65.50	64.50	-4.1	2,148	-0.19%
2023/10/16	4.1	65.15	5	65.12	65.20	-0.9	2,104	-0.04%
2023/10/13	5.2	64.51	6	64.67	64.90	-0.8	2,167	-0.04%
2023/10/12	0	0.00	2	64.50	64.40	-2	2,325	-0.09%
2023/10/11	4.1	63.98	3.2	64.10	63.60	0.9	2,283	0.04%
2023/10/06	19	63.72	28.2	63.65	63.40	-9.2	2,241	-0.41%
2023/10/05	1.1	62.59	1	63.10	62.20	0.1	2,210	0.00%
2023/10/04	11	62.05	13	61.85	62.40	-2	2,233	-0.09%
2023/10/03	9	62.83	7.2	63.51	62.70	1.8	2,268	0.08%
2023/10/02	0	0.00	6	62.42	63.50	-6	2,296	-0.26%
2023/09/28	4	61.90	3	62.03	61.70	1	2,423	0.04%
2023/09/27	0	61.80	13	61.37	61.80	-13	2,452	-0.53%
2023/09/26	0.1	61.50	0	0.00	61.30	0.1	2,492	0.00%
2023/09/25	13	61.53	15.1	61.66	61.50	-2.1	2,489	-0.08%
2023/09/22	0	0.00	1	58.10	58.70	-1	2,417	-0.04%
2023/09/21	4	58.50	2	58.60	58.20	2	2,418	0.08%
2023/09/20	2	58.65	0	0.00	58.60	2	2,431	0.08%
2023/09/19	2	58.80	0.6	59.10	58.50	1.4	2,494	0.06%
2023/09/18	0	59.00	3	58.87	59.00	-3	2,520	-0.12%
2023/09/15	4.1	58.77	2.3	58.90	58.90	1.8	2,649	0.07%
2023/09/14	3	59.27	6	59.37	59.10	-3	2,889	-0.10%
2023/09/13	1	57.73	2	58.45	58.80	-1	2,923	-0.03%
2023/09/12	1	57.30	2	57.45	57.70	-1	2,935	-0.03%
2023/09/11	2	56.75	5	56.40	56.30	-3	2,954	-0.10%
2023/09/08	2	57.15	0	0.00	57.10	2	2,980	0.07%
2023/09/07	0	0.00	4	58.33	58.00	-4	3,029	-0.13%
2023/09/06	1	59.00	3	59.10	58.70	-2	3,045	-0.07%
2023/09/01	0	0.00	1.6	57.86	57.70	-1.6	3,112	-0.05%
2023/08/31	4	57.13	1	57.50	56.90	3	3,240	0.09%
2023/08/30	1	57.10	1	56.80	56.90	0	3,248	0.00%
2023/08/29	1	55.80	0	0.00	56.10	1	3,256	0.03%
2023/08/28	0	55.80	0	0.00	55.40	0	3,268	0.00%
2023/08/24	2.1	56.24	2	56.20	55.60	0.1	3,280	0.00%
2023/08/23	0	0.00	2	56.11	56.80	-2	3,293	-0.06%
2023/08/21	2	55.00	0	0.00	54.60	2	3,331	0.06%
2023/08/18	1.1	55.22	1	55.30	55.30	0.1	3,346	0.00%
2023/08/17	4	54.68	0	0.00	54.80	4	3,340	0.12%
2023/08/16	0	52.80	2	53.05	53.80	-2	3,341	-0.06%
2023/08/15	3	53.33	0	0.00	53.30	3	3,354	0.09%
2023/08/14	2	52.93	0.2	53.50	52.80	1.8	3,359	0.05%
2023/08/11	1	56.20	3	56.40	56.30	-2	3,321	-0.06%
2023/08/10	2.2	56.93	2	57.00	56.80	0.2	3,316	0.01%
2023/08/09	0	0.00	1	58.20	58.00	-1	3,307	-0.03%
2023/08/08	4.2	58.59	1	58.10	58.10	3.2	3,326	0.10%
2023/08/07	3.2	58.71	0	0.00	58.90	3.2	3,337	0.10%
2023/08/04	20.1	59.10	21	59.09	59.20	-0.9	3,354	-0.03%
2023/08/02	22.2	60.46	26	59.17	58.80	-3.8	3,383	-0.11%
2023/08/01	22.1	61.78	27	61.07	61.00	-4.9	3,359	-0.15%
2023/07/31	30	63.27	25	62.24	61.60	5	3,364	0.15%
2023/07/28	60	64.11	70.1	64.03	63.30	-10.1	3,331	-0.30%
2023/07/27	26	62.75	10.4	62.77	62.70	15.6	3,219	0.48%
2023/07/26	24.2	62.51	14.5	62.72	63.60	9.7	3,186	0.30%
2023/07/25	17	61.70	15	61.84	61.80	2	3,119	0.07%
2023/07/24	31.2	61.30	35	61.22	61.10	-3.8	3,107	-0.12%
2023/07/21	31.6	63.29	20	63.25	63.10	11.6	3,077	0.38%
2023/07/20	23	63.61	31	64.09	64.00	-8	3,084	-0.26%
2023/07/19	18.2	63.55	18	62.39	62.30	0.2	3,035	0.01%
2023/07/18	38.1	63.58	31	63.13	63.30	7.1	3,112	0.23%
2023/07/17	33.4	64.36	24.2	64.35	65.30	9.2	3,122	0.29%
2023/07/14	16	61.60	15	61.74	61.70	1	2,916	0.03%
2023/07/13	22.1	62.50	23	61.74	61.10	-0.9	2,977	-0.03%
2023/07/12	29	63.51	38	63.09	62.50	-9	3,030	-0.30%
2023/07/11	23.2	62.22	16	63.21	63.20	7.2	2,995	0.24%
2023/07/10	15.1	63.38	15	62.09	62.10	0.1	3,021	0.00%
2023/07/07	23	62.85	16	62.94	63.00	7	3,031	0.23%
2023/07/06	39.1	64.25	38	64.29	64.00	1.1	3,037	0.04%
2023/07/05	19	62.37	18.1	62.49	62.50	0.9	2,990	0.03%
2023/07/04	15.2	62.04	10	61.77	62.10	5.2	2,974	0.17%
2023/07/03	1	60.60	4	60.28	60.30	-3	2,934	-0.10%
2023/06/30	8	59.38	7	59.74	59.80	1	2,976	0.03%
2023/06/29	15	59.70	14	59.80	59.80	1	3,002	0.03%
2023/06/28	15	59.49	14.1	59.29	59.30	0.9	3,038	0.03%
2023/06/27	23	60.38	22	59.49	59.00	1	3,062	0.03%
2023/06/26	16	61.93	15	62.05	61.90	1	3,056	0.03%
2023/06/21	36.5	63.11	22	63.47	63.30	14.5	3,078	0.47%
2023/06/20	33	61.81	49.2	62.39	63.60	-16.2	3,020	-0.54%
2023/06/19	20	59.30	32.6	60.09	60.40	-12.6	3,026	-0.42%
2023/06/16	25	58.94	24	58.77	58.70	1	3,061	0.03%
2023/06/15	20.1	58.97	16.3	59.20	59.20	3.8	3,132	0.12%
2023/06/14	22	58.94	38.4	58.80	58.70	-16.4	3,138	-0.52%
2023/06/13	37.2	58.86	26	59.20	59.50	11.2	3,174	0.35%
2023/06/12	15.2	57.67	19.1	57.69	57.60	-3.9	3,179	-0.12%
2023/06/09	34.1	58.62	40.3	58.42	58.30	-6.2	3,230	-0.19%
2023/06/08	18.7	58.67	20	57.98	57.80	-1.3	3,293	-0.04%
2023/06/07	23.1	58.26	21	58.19	58.20	2.1	3,433	0.06%
2023/06/06	66.8	59.28	44.1	58.93	58.80	22.7	3,632	0.63%
2023/06/05	7	57.33	1	57.00	57.30	6	3,687	0.16%
2023/06/02	2	56.90	5	57.04	57.20	-3	3,874	-0.08%
2023/06/01	4.1	56.20	3	56.30	56.40	1.1	3,981	0.03%
2023/05/31	0.1	57.20	2	57.45	56.80	-1.9	4,032	-0.05%
2023/05/30	2	56.70	0	0.00	56.60	2	4,062	0.05%
2023/05/29	1	57.50	1	57.60	57.50	0	4,104	0.00%
2023/05/26	5.1	56.30	15	56.15	55.70	-9.9	4,186	-0.24%
2023/05/25	1.1	56.90	6.7	56.90	56.40	-5.7	4,317	-0.13%
2023/05/24	2	57.75	0	0.00	57.70	2	4,456	0.04%
2023/05/23	7.5	58.57	1	58.50	58.40	6.5	4,643	0.14%
2023/05/22	1	58.00	1	58.00	57.90	0	5,045	0.00%
2023/05/19	5	58.10	10	58.15	57.80	-5	5,208	-0.10%
2023/05/18	0	0.00	2	58.95	58.60	-2	5,419	-0.04%
2023/05/17	2	58.55	1	58.50	58.40	1	5,527	0.02%
2023/05/16	2	58.50	1	58.50	58.30	1	5,827	0.02%
2023/05/15	5	57.98	6	57.80	57.80	-1	6,047	-0.02%
2023/05/12	6	58.03	5	58.20	58.60	1	6,068	0.02%
2023/05/11	5	58.18	4	58.80	57.90	1	6,072	0.02%
2023/05/10	3	60.23	1	60.10	59.80	2	6,056	0.03%
2023/05/09	3	59.97	3.7	59.93	59.40	-0.7	6,033	-0.01%
2023/05/08	5	60.96	5.5	61.41	60.60	-0.5	6,001	-0.01%
2023/05/05	2.3	61.09	0.1	61.40	60.70	2.1	5,994	0.04%
2023/05/04	6	60.20	3.7	60.51	60.60	2.3	5,989	0.04%
2023/05/03	6	60.72	3.3	60.84	60.70	2.7	6,004	0.04%
2023/05/02	6	61.42	20	61.67	61.50	-14	5,986	-0.23%
2023/04/28	11	61.34	22	61.56	61.00	-11	5,973	-0.18%
2023/04/27	25	61.00	17	61.25	60.60	8	5,942	0.13%
2023/04/26	11	60.15	4	60.13	60.50	7	5,921	0.12%
2023/04/25	3.1	60.56	1	60.00	60.70	2.1	5,893	0.03%
2023/04/24	14.1	61.61	11	61.76	61.70	3.1	5,841	0.05%
2023/04/21	15	61.59	36.1	61.46	61.00	-21	5,807	-0.36%
2023/04/20	17.1	66.14	38	66.05	63.80	-21	5,688	-0.37%
2023/04/19	20.4	68.23	3	68.15	68.10	17.3	5,554	0.31%
2023/04/18	16	70.86	33	70.72	69.00	-17	5,520	-0.31%
2023/04/17	93	71.86	26.1	72.00	71.80	67	5,433	1.23%
2023/04/14	2	69.80	10	70.22	70.50	-8	5,329	-0.15%
2023/04/13	9	69.89	8.1	69.68	69.30	0.9	5,295	0.02%
2023/04/12	22	71.16	23	71.58	71.40	-1	5,228	-0.02%
2023/04/11	25.2	71.01	24	70.81	71.00	1.2	5,169	0.02%
2023/04/10	17.1	70.58	24.1	70.81	71.30	-7	5,105	-0.14%
2023/04/07	2.1	68.22	1	69.00	68.40	1.1	4,979	0.02%
2023/04/06	1	68.40	1	68.30	68.10	0	4,942	0.00%
2023/03/31	4.1	68.36	12	68.32	68.60	-8	4,921	-0.16%
2023/03/30	3	68.03	2	68.20	67.70	1	4,866	0.02%
2023/03/29	4	68.13	34	68.75	67.50	-30	4,835	-0.62%
2023/03/28	2	68.05	6.4	67.96	68.20	-4.4	4,812	-0.09%
2023/03/27	5	68.98	5	68.40	68.20	0	4,786	0.00%
2023/03/24	7	69.71	28	69.31	69.40	-21	4,732	-0.44%
2023/03/23	11.1	69.30	14.4	69.20	69.20	-3.4	4,681	-0.07%
2023/03/22	94.7	72.55	81.3	71.08	69.80	13.4	4,616	0.29%
2023/03/21	64.6	71.72	12	71.47	71.00	52.6	4,377	1.20%
2023/03/20	42.3	68.19	50.2	70.18	70.30	-7.8	4,306	-0.18%
2023/03/17	5	67.10	7	67.71	67.60	-2	4,251	-0.05%
2023/03/16	18.2	67.60	13.1	67.70	66.90	5.1	4,232	0.12%
2023/03/15	13	69.82	5	69.92	69.90	8	4,254	0.19%
2023/03/14	8.1	69.60	6.4	69.33	69.20	1.7	4,288	0.04%
2023/03/13	26	67.74	64.1	67.49	68.60	-38	4,258	-0.89%
2023/03/10	53.1	70.20	131.2	69.47	69.00	-78.1	4,188	-1.86%	大賣/
2023/03/09	62.8	72.75	21	72.20	71.50	41.8	4,039	1.03%
2023/03/08	93.4	72.74	20	73.11	73.90	73.3	3,810	1.92%
2023/03/07	28	72.09	13.8	72.33	72.30	14.2	3,645	0.39%
2023/03/06	17.9	72.09	4	72.13	71.30	13.9	3,453	0.40%
2023/03/03	13.6	72.57	7	72.60	72.00	6.6	3,347	0.20%
2023/03/02	12.3	73.41	3	73.20	73.20	9.3	3,299	0.28%
2023/03/01	9.1	73.42	6	74.15	74.30	3.1	3,269	0.09%
2023/02/24	25	74.01	22	74.51	74.10	3	3,228	0.09%
2023/02/23	16	74.79	17.8	74.97	76.00	-1.8	3,159	-0.06%
2023/02/22	27	73.15	12	73.59	73.30	15	3,022	0.50%
2023/02/21	32	74.68	56	73.96	75.40	-24	2,863	-0.84%
2023/02/20	124.5	73.09	167	72.95	73.40	-42.5	2,672	-1.59%	大買/大賣/
2023/02/17	22.5	70.06	53	69.87	70.30	-30.5	2,289	-1.33%
2023/02/16	41.3	69.37	40.3	69.18	70.30	0.9	2,180	0.04%
2023/02/15	17.3	66.78	23	67.00	67.30	-5.7	1,986	-0.29%
2023/02/14	128	65.71	105.1	65.83	66.10	22.9	1,873	1.22%	大買/大賣/
2023/02/13	43.6	63.65	40	63.70	63.80	3.6	1,588	0.23%
2023/02/10	0	0.00	4	59.90	59.90	-4	1,385	-0.29%
2023/02/09	0	0.00	5	59.96	59.60	-5	1,405	-0.36%
2023/02/08	2	59.15	17	59.22	59.40	-15	1,389	-1.08%
2023/02/07	1	58.70	3	58.43	58.70	-2	1,388	-0.14%
2023/02/06	0	57.90	0	0.00	58.10	0	1,394	0.00%
2023/02/03	1	58.10	78	58.04	58.10	-77	1,391	-5.53%
2023/02/02	1	57.90	3	57.37	57.40	-2	1,382	-0.14%
2023/02/01	11	57.01	5	57.20	58.00	6	1,382	0.43%
2023/01/31	1	56.00	0	56.40	56.60	1	1,368	0.07%
2023/01/30	1	56.00	5	55.90	56.00	-4	1,401	-0.29%
2023/01/17	1	54.30	0	0.00	54.10	1	1,394	0.07%
2023/01/16	1	54.60	0	0.00	54.60	1	1,390	0.07%
2023/01/13	3	53.90	0	0.00	53.90	3	1,399	0.21%
2023/01/12	5	54.06	0.2	54.20	54.40	4.8	1,411	0.34%
2023/01/11	2	54.20	0	0.00	54.50	2	1,420	0.14%
2023/01/10	2.1	54.07	4	54.15	54.40	-1.9	1,438	-0.13%
2023/01/09	2	53.50	7	53.56	53.50	-5	1,458	-0.34%
2023/01/06	4	52.73	0	0.00	52.70	4	1,470	0.27%
2023/01/05	5.6	52.82	0	0.00	52.80	5.6	1,520	0.37%
2023/01/04	1.3	53.46	0	0.00	53.40	1.3	1,545	0.08%
2023/01/03	1.1	53.32	1	53.50	53.30	0.1	1,580	0.01%
2022/12/30	2	53.00	0	0.00	53.00	2	1,602	0.12%
2022/12/29	1	52.90	2	52.25	52.90	-1	1,646	-0.06%
2022/12/28	3	52.10	0	0.00	52.00	3	1,716	0.18%
2022/12/27	2	53.10	3	53.70	53.10	-1	1,799	-0.06%
2022/12/26	2	53.60	6	53.80	53.60	-4	1,862	-0.21%
2022/12/23	3	53.90	3.7	53.75	54.00	-0.7	1,922	-0.04%
2022/12/22	2	54.10	0	0.00	54.10	2	2,012	0.10%
2022/12/21	3	53.73	1	54.00	53.60	2	2,173	0.09%
2022/12/20	3	53.53	4	53.88	53.50	-1	2,284	-0.04%
2022/12/19	5.1	55.92	50	55.94	55.50	-44.9	2,301	-1.95%
2022/12/16	4	55.30	2	55.50	55.30	2	2,345	0.09%
2022/12/15	1	55.90	17	56.04	55.90	-16	2,422	-0.66%
2022/12/14	3	55.43	0	0.00	55.40	3	2,462	0.12%
2022/12/13	3	55.47	17	55.58	55.30	-14	2,530	-0.55%
2022/12/12	3	55.80	0	0.00	56.00	3	2,569	0.12%
2022/12/09	2	55.50	5	55.10	55.50	-3	2,591	-0.12%
2022/12/08	16	56.61	7	56.49	56.20	9	2,559	0.35%
2022/12/07	49	58.19	8.1	57.38	56.60	40.9	2,553	1.60%
2022/12/06	43	60.15	23	60.29	60.00	20	2,468	0.81%
2022/12/05	9	58.99	1.1	58.81	58.80	8	2,392	0.33%
2022/12/02	2	57.85	0	0.00	57.90	2	2,367	0.08%
2022/12/01	1	57.60	12	57.85	57.50	-11	2,370	-0.46%
2022/11/30	12.1	57.82	2	57.90	57.90	10.1	2,382	0.42%
2022/11/29	4.1	57.80	66.1	57.42	57.60	-62	2,394	-2.59%
2022/11/28	5.1	56.11	7.2	56.80	56.80	-2.1	2,379	-0.09%
2022/11/25	13.2	57.00	4	56.90	56.50	9.2	2,388	0.38%
2022/11/24	22	56.91	5	57.04	56.70	17	2,387	0.71%
2022/11/23	3	56.83	2.1	56.80	56.40	0.9	2,390	0.04%
2022/11/22	0.1	56.62	1	56.80	56.50	-0.9	2,417	-0.04%
2022/11/21	11	57.10	8	56.99	57.30	3	2,434	0.12%
2022/11/18	0	0.00	1	56.30	55.80	-1	2,433	-0.04%
2022/11/17	5	56.34	0	0.00	56.20	5	2,600	0.19%
2022/11/16	2	55.75	3	55.60	56.00	-1	2,691	-0.04%
2022/11/15	26	55.55	8	55.53	55.40	18	2,716	0.66%
2022/11/14	25	56.30	23	56.05	56.10	2	2,794	0.07%
2022/11/11	3	55.93	4	55.75	56.00	-1	2,750	-0.04%
2022/11/10	1	55.50	1	55.80	55.60	0	2,738	0.00%
2022/11/09	5	55.84	3	55.50	55.80	2	2,785	0.07%
2022/11/08	6	55.40	2	55.55	55.40	4	2,866	0.14%
2022/11/07	13	56.12	12	55.89	55.60	1	2,889	0.03%
2022/11/04	18	54.66	3	54.57	54.80	15	2,906	0.52%
2022/11/03	0	0.00	3.1	54.26	54.70	-3.1	2,997	-0.10%
2022/11/02	1	53.80	4	53.63	54.00	-3	3,097	-0.10%
2022/11/01	0	0.00	3	52.50	52.40	-3	3,115	-0.10%
2022/10/31	1	52.50	1	52.00	52.20	0	3,145	0.00%
2022/10/28	3.1	51.00	4	51.15	50.50	-0.9	3,163	-0.03%
2022/10/27	1	50.00	12	49.53	50.80	-11	3,186	-0.35%
2022/10/26	9	48.73	25	49.45	48.10	-16	3,182	-0.50%
2022/10/25	4	50.28	0	0.00	50.10	4	3,150	0.13%
2022/10/24	0	0.00	23	51.09	51.10	-23	3,163	-0.73%
2022/10/21	2	50.85	105	50.58	50.40	-103	3,182	-3.24%	大賣/鉅額交易
2022/10/20	15	50.82	3	50.80	51.00	12	3,183	0.38%
2022/10/19	0	52.40	4	52.30	52.00	-4	3,180	-0.13%
2022/10/18	4	51.63	4	51.83	52.10	0	3,177	0.00%
2022/10/17	2	50.25	1	50.42	51.30	1	3,179	0.03%
2022/10/14	1	51.50	33	52.04	51.30	-32	3,179	-1.01%
2022/10/13	9	51.52	0.1	50.66	50.20	8.9	3,180	0.28%
2022/10/12	5	54.14	2.1	53.60	53.70	2.9	3,134	0.09%
2022/10/11	24.1	55.76	18.4	54.94	54.70	5.7	3,121	0.18%
2022/10/07	4	57.00	11.1	57.17	57.10	-7.1	3,123	-0.23%
2022/10/06	88.1	57.24	30	56.95	57.10	58.1	3,113	1.86%
2022/10/05	25	57.15	22	56.88	57.40	3	3,079	0.10%
2022/10/04	7.4	55.90	22.2	56.03	56.10	-14.8	3,017	-0.49%
2022/10/03	18.2	57.51	4.1	57.10	55.80	14.1	2,939	0.48%
2022/09/30	8.1	56.96	23	56.91	58.00	-14.9	2,897	-0.51%
2022/09/29	27	56.76	25.3	57.04	56.60	1.7	2,849	0.06%
2022/09/28	58.3	56.25	53	56.18	54.30	5.3	2,772	0.19%
2022/09/27	45	57.96	25.7	58.26	59.10	19.3	2,616	0.74%
2022/09/26	5.3	57.01	10	56.62	56.20	-4.7	2,513	-0.19%
2022/09/23	9	58.36	18	58.16	57.70	-9	2,494	-0.36%
2022/09/22	66	58.23	25.1	58.15	58.00	40.9	2,450	1.67%
2022/09/21	12	57.33	13	57.26	57.30	-1	2,374	-0.04%
2022/09/20	44	57.15	8	57.86	56.60	36	2,332	1.54%
2022/09/19	4	56.20	11	56.31	56.80	-7	2,285	-0.31%
2022/09/16	22	56.07	13	55.46	55.20	9	2,292	0.39%
2022/09/15	20	55.55	3	55.37	55.00	17	2,272	0.75%
2022/09/14	10	54.70	0	0.00	54.90	10	2,332	0.43%
2022/09/13	33	55.44	2.2	55.57	55.50	30.8	2,340	1.32%
2022/09/12	22	56.01	2	55.70	55.90	20	2,358	0.85%
2022/09/08	7	54.61	2	54.40	55.10	5	2,357	0.21%
2022/09/07	1	53.40	6	54.05	53.40	-5	2,380	-0.21%
2022/09/06	0	0.00	3	54.80	54.50	-3	2,385	-0.13%
2022/09/05	23	56.70	4	56.68	56.20	19	2,393	0.79%
2022/09/02	4	56.30	3	56.53	56.50	1	2,438	0.04%
2022/09/01	1	55.70	1	55.80	55.70	0	2,514	0.00%
2022/08/31	0	0.00	2	56.85	56.90	-2	2,601	-0.08%
2022/08/30	1	56.70	0	0.00	57.00	1	2,689	0.04%
2022/08/29	8	56.05	20	55.95	56.40	-12	2,687	-0.45%
2022/08/26	11	57.97	5	57.86	57.50	6	2,674	0.22%
2022/08/25	4.1	58.10	4	58.20	58.00	0.1	2,682	0.00%
2022/08/24	40	59.31	20.1	59.37	57.80	19.9	2,703	0.74%
2022/08/23	8.1	58.40	34	59.06	59.70	-26	2,570	-1.01%
2022/08/22	5	56.96	3	57.00	56.60	2	2,540	0.08%
2022/08/19	9	59.01	17	58.78	57.50	-8	2,564	-0.31%
2022/08/18	6	58.47	0	0.00	58.10	6	2,474	0.24%
2022/08/17	1	57.50	6	57.92	58.20	-5	2,481	-0.20%
2022/08/16	41	59.12	39	58.09	57.80	2	2,509	0.08%
2022/08/15	16.1	58.03	27.2	58.06	58.60	-11.1	2,567	-0.43%
2022/08/12	3.1	56.93	7	56.89	57.30	-3.9	2,564	-0.15%
2022/08/11	12.8	56.00	10	56.29	55.70	2.8	2,688	0.10%
2022/08/10	28	57.46	10	57.69	57.10	18	2,939	0.61%
2022/08/09	22	56.75	24	57.09	57.80	-2	3,168	-0.06%
2022/08/08	22	55.73	16	55.93	56.10	6	3,072	0.20%
2022/08/05	12	55.13	25	54.82	55.30	-13	3,055	-0.43%
2022/08/04	9	53.79	1	52.90	53.50	8	3,020	0.26%
2022/08/03	4	54.87	0	0.00	54.90	4	2,989	0.13%
2022/08/02	5	53.94	2	54.50	54.10	3	2,946	0.10%
2022/08/01	15	53.91	1	54.30	54.20	14	2,950	0.47%
2022/07/29	3	53.57	18	53.91	54.10	-15	2,941	-0.51%
2022/07/28	7	52.87	7	53.17	53.00	0	2,923	0.00%
2022/07/27	6	53.58	7	53.40	53.60	-1	2,942	-0.03%
2022/07/26	4	53.85	2	53.60	53.10	2	2,939	0.07%
2022/07/22	12	54.74	7.2	54.29	54.50	4.8	2,950	0.16%
2022/07/21	1	53.90	1.1	54.30	54.30	-0.1	2,947	0.00%
2022/07/20	1	54.80	3.1	54.20	53.40	-2.1	2,955	-0.07%
2022/07/19	2	53.70	1	53.91	54.10	1	2,982	0.03%
2022/07/18	2	54.80	3.1	54.06	54.20	-1.1	3,005	-0.04%
2022/07/15	1.4	53.68	7	53.31	54.00	-5.6	2,998	-0.19%
2022/07/14	5	52.80	0	0.00	53.00	5	2,962	0.17%
2022/07/13	5	52.40	1	52.50	52.00	4	2,950	0.14%
2022/07/12	1	50.90	0	0.00	51.10	1	2,939	0.03%
2022/07/11	4	53.13	6	53.23	52.20	-2	2,930	-0.07%
2022/07/08	2	51.60	6	52.53	53.00	-4	2,921	-0.14%
2022/07/07	3	50.87	0	0.00	51.60	3	2,901	0.10%
2022/07/06	0.1	51.00	2	51.25	50.20	-2	2,898	-0.07%
2022/07/04	7	50.33	5	50.70	50.30	2	2,887	0.07%
2022/07/01	1	50.41	3	51.17	50.10	-2	2,885	-0.07%
2022/06/30	2	51.15	22	51.63	51.00	-20	2,862	-0.70%
2022/06/29	13	52.52	12	52.65	52.70	1	2,848	0.04%
2022/06/28	10	53.23	9	52.70	52.70	1	2,840	0.04%
2022/06/27	14.1	53.50	12	53.50	53.50	2.1	2,835	0.07%
2022/06/24	14	52.73	4	53.00	53.20	10	2,811	0.35%
2022/06/23	1	51.50	3	50.80	51.20	-2	2,755	-0.07%
2022/06/22	15.3	52.34	14	51.66	50.70	1.3	2,742	0.05%
2022/06/21	0	0.00	0.2	50.84	51.40	-0.2	2,683	-0.01%
2022/06/20	0	0.00	8	50.83	50.30	-8	2,674	-0.30%
2022/06/17	10	51.48	27	51.71	52.20	-17	2,657	-0.64%
2022/06/16	5	53.10	4.1	52.37	52.20	0.9	2,639	0.03%
2022/06/15	7	53.20	4	53.55	53.20	3	2,600	0.12%
2022/06/14	6.3	53.20	9.4	52.90	53.80	-3.1	2,581	-0.12%
2022/06/13	7.2	54.04	19.2	54.43	53.50	-12	2,543	-0.47%
2022/06/10	29.5	57.50	43	57.43	56.90	-13.5	2,476	-0.55%
2022/06/09	32	58.19	26.1	57.90	59.00	5.9	2,386	0.25%
2022/06/08	21	57.89	19.3	57.67	57.00	1.7	2,281	0.07%
2022/06/07	2	56.10	0	0.00	56.30	2	2,184	0.09%
2022/06/06	8.5	56.82	1	57.30	56.10	7.5	2,170	0.35%
2022/06/02	0	0.00	7.1	57.07	57.10	-7.1	2,163	-0.33%
2022/06/01	17	57.12	3	57.07	57.10	14	2,135	0.66%
2022/05/31	14.1	57.25	3	57.10	57.40	11.1	2,085	0.53%
2022/05/30	12	56.69	12.1	56.62	56.90	0	2,063	0.00%
2022/05/27	14.1	55.23	14.1	55.27	55.80	0	2,011	0.00%
2022/05/26	5	54.14	3.1	54.45	53.50	1.9	1,955	0.10%
2022/05/25	3.1	53.94	0.2	54.20	54.20	2.9	1,939	0.15%
2022/05/24	18	53.95	18.1	54.09	54.00	-0.1	1,926	-0.01%
2022/05/23	26	54.99	16.1	55.16	54.70	9.9	1,872	0.53%
2022/05/20	25.1	56.73	23	56.73	56.90	2.1	1,767	0.12%
2022/05/19	67	56.02	45.1	55.83	57.30	21.9	1,681	1.30%
2022/05/18	58.1	56.80	168.1	56.74	57.30	-110	1,520	-7.23%	大賣/鉅額交易
2022/05/17	191.1	55.92	113.1	56.02	55.80	78	1,201	6.49%	大買/大賣/
2022/05/16	6.2	52.54	0	0.00	52.40	6.2	870	0.71%
2022/05/13	0	0.00	1	51.50	51.60	-1	846	-0.12%
2022/05/12	0	0.00	1	51.00	50.20	-1	830	-0.12%
2022/05/11	1	50.00	0	0.00	50.80	1	824	0.12%
2022/05/10	1	50.40	1.1	49.79	50.60	-0.1	820	-0.02%
2022/05/09	2	50.75	2	50.80	51.00	0	818	0.00%
2022/05/06	2	52.15	1	52.00	52.10	1	798	0.13%
2022/05/05	1	52.70	8	52.83	52.60	-7	795	-0.88%
2022/05/04	9	53.36	7	53.36	52.60	2	801	0.25%
2022/05/03	1	52.90	0	0.00	52.70	1	758	0.13%
2022/04/28	10	52.39	5	52.60	52.00	5	753	0.66%
2022/04/27	5	52.06	5	52.32	52.20	0	733	0.00%
2022/04/26	6	53.48	3	52.70	53.20	3	712	0.42%
2022/04/25	14	52.80	18	52.86	52.50	-4	679	-0.59%
2022/04/22	6	53.00	4.3	52.71	53.00	1.7	635	0.26%
2022/04/21	0	0.00	1.1	51.35	51.50	-1.1	612	-0.18%
2022/04/20	0	50.30	1	50.20	50.70	-1	610	-0.16%
2022/04/19	0	51.25	1	49.85	49.95	-1	625	-0.16%
2022/04/18	2	49.58	1.3	49.92	49.60	0.7	704	0.10%
2022/04/15	0	0.00	1.2	50.33	50.00	-1.2	708	-0.17%
2022/04/14	0	0.00	0.1	50.47	50.80	-0.1	715	-0.01%
2022/04/13	0	0.00	0	51.00	50.00	0	714	0.00%
2022/04/12	1	49.50	0	0.00	49.50	1	713	0.14%
2022/04/11	2	49.90	0	0.00	49.75	2	716	0.28%
2022/04/08	0	0.00	2.2	51.00	50.90	-2.2	713	-0.30%
2022/04/07	0	0.00	9	52.07	50.80	-9	722	-1.25%
2022/03/31	1	52.60	0	0.00	52.40	1	734	0.14%
2022/03/30	2.1	52.40	0	0.00	52.50	2.1	794	0.26%
2022/03/29	0.1	52.70	0	0.00	52.50	0.1	792	0.01%
2022/03/28	1	52.00	0	53.40	52.00	1	794	0.13%
2022/03/25	0	52.50	0.1	52.60	52.60	-0.1	793	-0.01%
2022/03/24	0	0.00	7	52.84	52.70	-7	792	-0.88%
2022/03/23	0	52.85	0	0.00	52.70	0	791	0.01%
2022/03/21	0	0.00	3	51.60	51.90	-3	776	-0.39%
2022/03/18	0.1	51.30	0	0.00	51.50	0.1	779	0.01%
2022/03/17	2	50.35	0	0.00	50.90	2	791	0.25%
2022/03/16	0	49.70	0.1	49.80	49.70	-0.1	801	-0.01%
2022/03/15	1	49.70	0	0.00	49.65	1	808	0.12%
2022/03/14	0	50.50	9	50.14	50.30	-9	819	-1.10%
2022/03/11	3	50.80	1	50.40	50.30	2	825	0.24%
2022/03/10	0.1	50.90	2	50.70	51.00	-1.9	835	-0.23%
2022/03/09	1	49.85	1	49.90	49.90	0	840	0.00%
2022/03/08	9	49.93	3	49.98	49.70	6	845	0.71%
2022/03/07	2	50.90	1	51.00	51.00	1	836	0.12%
2022/03/04	3.1	52.76	3	52.60	52.40	0.1	830	0.01%
2022/03/03	11.2	53.62	11	53.50	53.20	0.2	840	0.02%
2022/03/02	0	0.00	5	53.56	53.60	-5	833	-0.60%
2022/03/01	0	0.00	3	52.10	52.40	-3	814	-0.37%
2022/02/25	0	0.00	1	51.50	51.50	-1	813	-0.12%
2022/02/24	4	51.45	2	51.65	51.00	2	822	0.24%
2022/02/23	0	52.90	0	0.00	52.90	0	825	0.00%
2022/02/22	1	52.40	1	52.90	52.20	0	841	0.00%
2022/02/21	4	53.15	0	0.00	53.00	4	857	0.47%
2022/02/18	3	52.07	10	52.32	52.40	-7	863	-0.81%
2022/02/16	0	0.00	1	52.00	51.40	-1	1,070	-0.09%
2022/02/11	1	52.20	1	51.70	52.20	0	1,464	0.00%
2022/02/10	3	51.73	1	51.50	52.10	2	1,719	0.12%
2022/02/09	1	51.50	0	0.00	51.60	1	1,736	0.06%
2022/02/08	8	50.55	0	0.00	51.20	8	1,766	0.45%
2022/02/07	2	49.83	4	50.10	50.20	-2	1,812	-0.11%
2022/01/26	4	49.81	6	49.67	49.50	-2	1,846	-0.11%
2022/01/25	1	50.20	3	50.33	50.10	-2	1,864	-0.11%
2022/01/24	3	50.67	5	50.46	50.50	-2	1,887	-0.11%
2022/01/21	4	51.48	0	0.00	51.20	4	1,891	0.21%
2022/01/19	1	52.00	0	0.00	51.90	1	1,933	0.05%
2022/01/18	5	52.14	1	52.30	52.00	4	1,945	0.21%
2022/01/17	9	51.60	0	0.00	51.80	9	1,962	0.46%
2022/01/14	3	51.63	0	0.00	51.70	3	1,967	0.15%
2022/01/13	1	51.90	1	52.20	52.00	0	1,969	0.00%
2022/01/12	1	53.00	2	52.55	52.40	-1	1,967	-0.05%
2022/01/11	6	53.95	21	53.64	52.60	-15	1,962	-0.76%
2022/01/10	1	52.30	0	0.00	52.20	1	1,900	0.05%
2022/01/07	9	52.10	4	52.28	52.30	5	1,936	0.26%
2022/01/06	5	52.00	1	52.20	52.10	4	1,933	0.21%
2022/01/05	2	52.55	4	52.48	52.20	-2	1,943	-0.11%
2022/01/04	11	52.33	0	0.00	52.20	11	1,946	0.57%
2022/01/03	6	52.40	3	52.43	52.30	3	1,943	0.15%
2021/12/30	5	53.10	2	53.30	52.80	3	1,947	0.15%
2021/12/29	5	52.40	0	0.00	52.40	5	1,946	0.26%
2021/12/28	2	52.40	1	52.50	52.30	1	1,959	0.05%
2021/12/27	5	52.80	0.1	52.90	52.80	4.9	1,978	0.25%
2021/12/24	6	53.97	0	0.00	53.40	6	1,988	0.30%
2021/12/23	0	0.00	9	52.20	52.20	-9	1,932	-0.47%
2021/12/22	0	0.00	2.1	52.20	52.30	-2.1	1,941	-0.11%
2021/12/21	0	0.00	2	51.50	51.60	-2	1,946	-0.10%
2021/12/20	2	51.30	0	0.00	51.30	2	1,963	0.10%
2021/12/17	8	51.50	1	51.30	51.30	7	1,972	0.36%
2021/12/16	1	52.00	0	0.00	51.60	1	1,977	0.05%
2021/12/15	0	0.00	1	51.70	51.70	-1	1,981	-0.05%
2021/12/14	0	51.80	0	0.00	51.40	0	1,984	0.00%
2021/12/13	0	0.00	10	52.40	52.50	-10	1,978	-0.51%
2021/12/10	1	52.80	7	52.53	53.00	-6	1,968	-0.30%
2021/12/09	0	0.00	1	52.10	52.20	-1	1,968	-0.05%
2021/12/08	6.1	52.25	8	52.00	52.00	-2	1,966	-0.10%
2021/12/07	8	51.30	10	51.71	51.60	-2	1,958	-0.10%
2021/12/06	1	51.20	0	0.00	51.30	1	1,962	0.05%
2021/12/03	8	51.30	1	51.40	51.50	7	1,966	0.36%
2021/12/01	6	51.55	7	51.54	51.70	-1	1,996	-0.05%
2021/11/30	1	51.50	0	0.00	51.80	1	2,006	0.05%
2021/11/29	9	51.18	20	51.74	51.40	-11	2,040	-0.54%
2021/11/26	16	52.29	5	52.20	52.30	11	2,044	0.54%
2021/11/25	2	53.10	1	53.40	52.80	1	2,041	0.05%
2021/11/24	0	53.30	3.3	53.12	53.30	-3.3	2,065	-0.16%
2021/11/23	1	53.00	1	53.00	53.00	0	2,172	0.00%
2021/11/22	3	53.13	0.2	53.50	53.20	2.8	2,177	0.13%
2021/11/19	5	52.72	0.2	53.00	52.80	4.8	2,204	0.22%
2021/11/18	12	53.19	2	53.30	53.10	10	2,203	0.45%
2021/11/17	5.7	53.74	7	53.74	53.60	-1.3	2,203	-0.06%
2021/11/16	3	53.27	0	0.00	53.20	3	2,207	0.14%
2021/11/15	20.4	54.07	26.9	54.59	54.10	-6.6	2,186	-0.30%
2021/11/12	11	57.55	21.1	56.99	57.90	-10.1	2,056	-0.49%
2021/11/11	17	57.08	48.1	56.95	56.70	-31.1	1,985	-1.57%
2021/11/10	46.1	57.89	36	57.68	58.50	10.1	1,950	0.52%
2021/11/09	24.2	56.80	19	56.44	57.10	5.2	1,784	0.29%
2021/11/08	3	52.20	2	52.60	52.60	1	1,559	0.06%
2021/11/05	10	52.79	3	52.57	52.60	7	1,586	0.44%
2021/11/04	17	54.14	13	53.48	53.20	4	1,623	0.25%
2021/11/03	6	54.17	8	54.63	54.60	-2	1,641	-0.12%
2021/11/02	1	55.70	3.2	55.00	54.10	-2.2	1,653	-0.13%
2021/11/01	5	56.94	4	57.05	56.50	1	1,718	0.06%
2021/10/29	2	56.20	2	56.20	56.20	0	1,753	0.00%
2021/10/28	5	56.24	3	56.40	55.70	2	1,865	0.11%
2021/10/27	1	56.30	3	55.40	55.90	-2	2,148	-0.09%
2021/10/26	6	55.48	3	55.10	54.90	3	2,232	0.13%
2021/10/25	0	55.40	7	55.54	55.60	-7	2,551	-0.27%
2021/10/22	1	54.10	3	54.07	54.20	-2	2,893	-0.07%
2021/10/21	4	54.65	2	55.40	54.20	2	3,575	0.06%
2021/10/20	1	54.60	0	54.50	54.80	1	4,227	0.02%
2021/10/19	5	54.90	2	55.30	55.00	3	4,526	0.07%
2021/10/15	4	53.78	6	54.27	55.40	-2	5,501	-0.04%
2021/10/13	16	52.30	1	51.90	52.30	15	5,511	0.27%
2021/10/08	1	53.40	0	0.00	53.00	1	5,576	0.02%
2021/10/07	0	0.00	5	53.10	53.20	-5	5,590	-0.09%
2021/10/06	3	52.77	3	52.37	52.20	0	5,634	0.00%
2021/10/05	6	51.38	10	52.23	52.10	-4	5,676	-0.07%
2021/10/04	3	52.40	0	0.00	52.20	3	5,679	0.05%
2021/10/01	1	53.00	2	52.65	51.80	-1	5,676	-0.02%
2021/09/30	5	53.60	0	0.00	53.60	5	5,678	0.09%
2021/09/29	3	53.67	4	53.35	53.30	-1	5,701	-0.02%
2021/09/28	3	54.27	0	0.00	54.50	3	5,745	0.05%
2021/09/27	3	54.80	2	54.90	54.90	1	5,774	0.02%
2021/09/24	0	0.00	4	53.60	53.80	-4	5,861	-0.07%
2021/09/23	7	53.07	2	53.20	52.90	5	6,082	0.08%
2021/09/22	1	53.10	1	53.20	53.00	0	6,254	0.00%
2021/09/17	2	54.00	0	0.00	54.00	2	6,267	0.03%
2021/09/14	4	54.65	1	54.60	54.20	3	6,305	0.05%
2021/09/13	2	55.75	6	55.63	55.10	-4	6,303	-0.06%
2021/09/10	2	55.60	1	55.20	55.50	1	6,311	0.02%
2021/09/09	2	54.80	2	55.10	55.70	0	6,317	0.00%
2021/09/08	0.1	53.80	5	53.72	54.10	-4.9	6,323	-0.08%
2021/09/07	1	54.50	0	0.00	53.60	1	6,324	0.02%
2021/09/06	3	56.57	19	55.72	55.10	-16	6,311	-0.25%
2021/09/03	3	57.13	3	57.07	57.20	0	6,312	0.00%
2021/09/02	17	57.97	4.2	58.82	57.20	12.8	6,308	0.20%
2021/09/01	7	57.50	12	57.16	57.20	-5	6,278	-0.08%
2021/08/31	3	56.87	4	56.50	56.40	-1	6,265	-0.02%
2021/08/30	14.2	56.82	4	56.65	56.70	10.2	6,266	0.16%
2021/08/27	25	59.14	22	59.07	57.80	3	6,250	0.05%
2021/08/26	27	56.43	13.5	56.73	56.50	13.5	6,143	0.22%
2021/08/25	3	56.83	4	55.76	56.60	-1	6,141	-0.02%
2021/08/24	3	53.77	1	54.10	54.00	2	6,116	0.03%
2021/08/23	9	53.57	7	53.93	54.70	2	6,123	0.03%
2021/08/20	8	52.41	6	52.57	52.10	2	6,108	0.03%
2021/08/19	6.1	54.91	8	53.88	53.20	-2	6,093	-0.03%
2021/08/18	4	53.60	13	53.28	56.00	-9	6,077	-0.15%
2021/08/17	22	54.08	30	54.48	53.80	-8	6,067	-0.13%
2021/08/16	11.5	53.36	20	53.70	53.00	-8.5	6,050	-0.14%
2021/08/13	5	56.60	8	56.31	55.30	-3	6,031	-0.05%
2021/08/12	5.1	56.42	2	56.65	56.30	3.1	6,009	0.05%
2021/08/11	5.1	57.09	9	56.97	56.70	-3.9	6,012	-0.06%
2021/08/10	18.1	57.18	64	57.18	56.70	-46	6,010	-0.76%
2021/08/09	14.1	58.36	17	58.31	57.50	-3	6,000	-0.05%
2021/08/06	26.2	60.73	7	60.01	59.80	19.2	5,984	0.32%
2021/08/05	11	60.89	22.1	60.21	59.70	-11.1	6,010	-0.18%
2021/08/04	7	62.69	13.1	63.24	62.00	-6.1	6,023	-0.10%
2021/08/03	21.1	65.12	27.1	64.90	65.50	-6	6,053	-0.10%
2021/08/02	56.1	64.29	136.1	64.08	63.50	-80	6,057	-1.32%	大賣/
2021/07/30	17.3	69.40	14	69.40	69.40	3.2	5,802	0.06%
2021/07/29	113.6	78.26	87	77.88	77.10	26.6	5,733	0.46%	大買/
2021/07/28	172.5	75.73	145.1	75.56	77.90	27.4	5,494	0.50%	大買/大賣/
2021/07/27	337.1	80.37	370	79.22	77.00	-33	5,265	-0.63%	大買/大賣/
2021/07/26	155.4	80.95	154	80.52	82.20	1.4	4,742	0.03%	大買/大賣/
2021/07/23	84.1	76.00	144.1	75.36	77.00	-60	4,248	-1.41%	大賣/
2021/07/22	380.6	75.29	193	76.03	75.80	187.6	4,078	4.60%	大買/大賣/鉅額交易
2021/07/21	125.1	70.73	133	70.81	72.20	-7.9	3,686	-0.21%	大買/大賣/
2021/07/20	8	65.94	5	66.02	65.70	3	3,440	0.09%
2021/07/19	9	67.38	1	67.30	67.30	8	3,460	0.23%
2021/07/16	9	66.96	10	67.38	67.50	-1	3,521	-0.03%
2021/07/15	1	66.10	15	66.25	66.50	-14	3,635	-0.39%
2021/07/14	4	64.98	8	65.13	65.20	-4	3,649	-0.11%
2021/07/13	14	67.03	7	66.33	66.00	7	3,689	0.19%
2021/07/12	10	66.58	9	66.53	66.80	1	3,677	0.03%
2021/07/09	7	65.50	3	65.73	65.70	4	3,665	0.11%
2021/07/08	0	0.00	5	65.70	65.60	-5	3,756	-0.13%
2021/07/07	20	65.18	1	65.40	65.00	19	3,861	0.49%
2021/07/06	1	66.00	3	66.23	65.70	-2	4,020	-0.05%
2021/07/05	3	66.33	6.2	65.58	66.70	-3.2	4,182	-0.08%
2021/07/02	6	65.15	21	65.86	66.10	-15	4,474	-0.34%
2021/07/01	28	66.05	18	66.42	65.50	10	4,712	0.21%
2021/06/30	110	67.77	104	68.23	68.60	6	4,968	0.12%	大買/大賣/
2021/06/29	47	65.49	35	65.39	66.70	12	4,998	0.24%
2021/06/28	6	61.27	1	61.70	62.30	5	4,850	0.10%
2021/06/25	12	61.39	14	61.45	61.10	-2	4,869	-0.04%
2021/06/24	7	61.57	0	0.00	61.40	7	4,872	0.14%
2021/06/23	1	61.30	1	61.10	61.40	0	4,939	0.00%
2021/06/22	6	60.93	2	60.90	60.90	4	4,954	0.08%
2021/06/21	8	61.33	2	61.20	61.20	6	4,972	0.12%
2021/06/18	17	62.38	10	62.40	62.50	7	5,002	0.14%
2021/06/17	4	61.83	3	61.93	62.30	1	5,042	0.02%
2021/06/16	1	62.20	32	61.62	61.30	-31	5,084	-0.61%
2021/06/15	9	61.11	3	61.07	61.20	6	5,132	0.12%
2021/06/11	12	61.22	9	61.37	61.10	3	5,302	0.06%
2021/06/10	10	62.30	2	62.30	62.30	8	5,302	0.15%
2021/06/09	2	61.40	3	61.40	61.60	-1	5,322	-0.02%
2021/06/08	12	62.12	0	0.00	61.20	12	5,339	0.22%
2021/06/07	8	61.18	6	61.88	61.60	2	5,388	0.04%
2021/06/04	12	60.98	16	61.08	60.70	-4	5,398	-0.07%
2021/06/03	1	62.00	7	62.01	62.00	-6	5,446	-0.11%
2021/06/02	19	62.41	8	62.30	62.20	11	5,500	0.20%
2021/06/01	3	63.33	5	63.48	63.50	-2	5,566	-0.04%
2021/05/28	7	61.60	5.3	61.21	61.50	1.8	5,826	0.03%
2021/05/27	2	60.20	1	60.40	60.40	1	6,157	0.02%
2021/05/26	3	60.63	1	60.60	60.90	2	6,201	0.03%
2021/05/25	13	60.83	17	60.82	60.50	-4	6,372	-0.06%
2021/05/24	3	59.73	5	59.36	60.00	-2	6,384	-0.03%
2021/05/21	1	57.60	3	59.10	59.40	-2	6,407	-0.03%
2021/05/20	2	57.55	0.3	58.00	56.80	1.8	6,428	0.03%
2021/05/19	11	58.40	1	57.51	58.00	10	6,441	0.15%
2021/05/18	10	55.18	4	56.28	57.30	6	6,456	0.09%
2021/05/17	9.4	53.93	12	54.43	52.10	-2.6	6,433	-0.04%
2021/05/14	3	57.47	1	56.20	56.40	2	6,384	0.03%
2021/05/13	25	57.04	20.1	56.55	57.20	4.9	6,335	0.08%
2021/05/12	9.6	57.84	11	58.91	57.60	-1.4	6,266	-0.02%
2021/05/11	6.2	60.12	14	60.16	60.30	-7.8	6,161	-0.13%
2021/05/10	37	64.49	35	63.21	62.70	2	6,081	0.03%
2021/05/07	28	66.47	23	66.33	67.20	5	5,963	0.08%
2021/05/06	5	64.76	2	64.90	64.50	3	5,923	0.05%
2021/05/05	14	65.51	8	65.79	64.10	6	5,898	0.10%
2021/05/04	14.5	65.07	29.3	63.43	63.60	-14.8	5,893	-0.25%
2021/05/03	72.6	69.08	45.9	68.07	67.60	26.7	5,840	0.46%
2021/04/29	39	75.96	51.1	76.35	74.40	-12.1	5,694	-0.21%
2021/04/28	38.1	75.50	16	75.59	75.80	22.1	5,531	0.40%
2021/04/27	29.2	76.03	40	75.61	75.60	-10.8	5,416	-0.20%
2021/04/26	40	74.65	57	74.74	74.80	-17	5,235	-0.32%
2021/04/23	12	72.58	7	73.29	73.60	5	5,088	0.10%
2021/04/22	28	74.23	10	74.08	72.00	18	5,053	0.36%
2021/04/21	7	74.17	23.1	74.49	74.30	-16	4,974	-0.32%
2021/04/20	4	71.98	1	71.40	72.50	3	4,812	0.06%
2021/04/19	19	73.05	11	72.62	72.20	8	4,774	0.17%
2021/04/16	13	72.18	12	71.98	72.00	1	4,720	0.02%
2021/04/15	13	71.92	10	71.73	72.00	3	4,691	0.06%
2021/04/14	28.1	70.63	24	71.26	72.10	4.1	4,664	0.09%
2021/04/13	17.1	72.22	31	71.78	70.80	-13.9	4,585	-0.30%
2021/04/12	37.3	75.00	25	74.13	73.40	12.3	4,466	0.28%
2021/04/09	54	74.63	42	74.77	74.80	12	4,286	0.28%
2021/04/08	91.1	74.70	78.1	74.87	75.70	13	4,101	0.32%
2021/04/07	22	72.83	43	72.62	74.10	-21	3,757	-0.56%
2021/04/06	72	71.33	77.1	71.49	72.70	-5.1	3,483	-0.14%
2021/04/01	22.1	67.64	39	66.79	67.70	-16.9	3,128	-0.54%
2021/03/31	2	63.10	0	0.00	62.60	2	2,872	0.07%
2021/03/30	1	62.60	1	62.90	62.60	0	2,840	0.00%
2021/03/29	0	0.00	2	62.90	63.20	-2	2,806	-0.07%
2021/03/26	5	63.32	4	63.35	63.30	1	2,788	0.04%
2021/03/25	0	0.00	2	61.90	62.00	-2	2,710	-0.07%
2021/03/24	4	62.70	5	62.60	62.40	-1	2,688	-0.04%
2021/03/23	1	63.50	24	63.23	63.50	-23	2,661	-0.86%
2021/03/22	17	63.31	16	63.32	63.80	1	2,618	0.04%
2021/03/19	18	61.94	19	62.24	62.50	-1	2,574	-0.04%
2021/03/18	8	62.90	7	63.20	63.00	1	2,522	0.04%
2021/03/17	54	63.05	57	62.98	63.20	-3	2,487	-0.12%
2021/03/16	7	60.06	17	60.42	61.00	-10	2,331	-0.43%
2021/03/15	3	59.90	8	60.41	60.10	-5	2,310	-0.22%
2021/03/12	5	59.52	13	59.85	59.70	-8	2,282	-0.35%
2021/03/11	10	59.42	16	59.40	59.50	-6	2,272	-0.26%
2021/03/10	5	57.34	5	57.34	57.20	0	2,225	0.00%
2021/03/09	27	57.78	23	57.05	57.10	4	2,217	0.18%
2021/03/08	12	59.98	6	60.25	59.00	6	2,164	0.28%
2021/03/05	33	60.51	11	60.63	59.90	22	2,114	1.04%
2021/03/04	30	61.41	14	61.65	61.90	16	2,049	0.78%
2021/03/03	56	61.42	95	61.27	62.70	-39	1,958	-1.99%
2021/03/02	71	60.31	66	60.43	60.00	5	1,768	0.28%
2021/02/26	10	56.87	6	56.70	56.50	4	1,434	0.28%
2021/02/25	39	58.23	26	57.98	57.60	13	1,390	0.94%
2021/02/24	6	55.60	0	0.00	55.60	6	1,227	0.49%
2021/02/23	6	55.48	0	55.50	55.10	6	1,211	0.49%
2021/02/22	3	56.30	1	56.48	56.50	2	1,197	0.16%
2021/02/19	1	55.10	2	54.85	55.20	-1	1,192	-0.08%
2021/02/18	3	54.60	10	54.67	54.80	-7	1,247	-0.56%
2021/02/17	1	53.40	4	53.23	53.40	-3	1,204	-0.25%
2021/02/05	0	0.00	13	51.70	51.50	-13	1,185	-1.10%
2021/02/04	1	51.80	1	51.70	51.80	0	1,179	0.00%
2021/01/28	0	52.80	1	53.00	52.00	-1	1,169	-0.08%
2021/01/27	2	52.20	0	0.00	52.20	2	1,159	0.17%
2021/01/26	20	54.32	22	53.43	53.20	-2	1,143	-0.17%
2021/01/25	2	53.60	6	53.90	54.30	-4	1,058	-0.38%
2021/01/22	0	0.00	3	51.00	50.20	-3	982	-0.31%
2021/01/19	3	52.90	3	52.40	51.70	0	934	0.00%
2021/01/18	5	51.42	6	51.50	51.50	-1	920	-0.11%
2021/01/15	5	52.52	0	0.00	52.40	5	899	0.56%
2021/01/08	0	0.00	1	53.30	53.30	-1	860	-0.12%
2021/01/06	3	54.23	8	53.78	52.70	-5	842	-0.59%
2021/01/05	0	53.10	0.2	53.40	52.90	-0.2	811	-0.02%
2020/12/31	0	0.00	4	51.98	52.10	-4	809	-0.49%
2020/12/30	1	52.10	1	52.00	52.30	0	812	0.00%
2020/12/29	1	52.10	0	0.00	52.00	1	811	0.12%
2020/12/28	2	52.65	2	52.35	52.20	0	809	0.00%
2020/12/25	1	52.30	0	0.00	52.20	1	806	0.12%
2020/12/24	1	52.80	0	0.00	52.60	1	805	0.12%
2020/12/23	0	0.00	1	52.50	52.20	-1	806	-0.12%
2020/12/22	4	53.08	13	52.63	52.30	-9	822	-1.09%
2020/12/21	1	51.90	1	52.00	51.90	0	824	0.00%
2020/12/18	1	52.10	1	52.10	51.90	0	839	0.00%
2020/12/17	0	0.00	1	52.10	52.10	-1	860	-0.12%
2020/12/15	3	51.97	0	0.00	51.60	3	882	0.34%
2020/12/14	0	0.00	5	52.92	52.30	-5	895	-0.56%
2020/12/11	4	52.78	8	52.60	52.00	-4	919	-0.43%
2020/12/10	5	53.90	2	53.20	53.20	3	948	0.32%
2020/12/09	1	54.60	0	0.00	54.60	1	1,013	0.10%
2020/12/08	4	53.90	2	53.80	54.30	2	1,064	0.19%
2020/12/07	0	0.00	2	54.05	53.80	-2	1,104	-0.18%
2020/12/04	1	54.90	3	54.93	54.60	-2	1,103	-0.18%
2020/12/03	11	55.75	6	55.45	54.80	5	1,114	0.45%
2020/12/01	4	54.13	11	54.22	54.00	-7	1,101	-0.64%
2020/11/30	5	55.26	3	54.87	54.70	2	1,102	0.18%
2020/11/27	7	55.59	0	0.00	55.80	7	1,094	0.64%
2020/11/26	16	55.44	7	55.47	55.90	9	1,093	0.82%
2020/11/25	7	54.50	3	54.40	54.70	4	1,087	0.37%
2020/11/24	4	54.85	9	54.61	54.30	-5	1,089	-0.46%
2020/11/23	6	55.20	2	54.75	54.70	4	1,095	0.36%
2020/11/20	8	55.68	32	55.51	55.40	-24	1,130	-2.12%
2020/11/19	15	55.82	11	55.39	55.00	4	1,135	0.35%
2020/11/18	33	56.15	32	56.14	56.00	1	1,115	0.09%
2020/11/17	56	56.18	25	55.76	56.30	31	1,087	2.85%
2020/11/16	2	53.10	0	0.00	52.80	2	1,047	0.19%
2020/11/13	4	52.83	4	52.80	52.80	0	1,108	0.00%
2020/11/10	1	52.80	0	0.00	53.00	1	1,184	0.08%
2020/11/05	4	52.25	0	0.00	52.10	4	1,219	0.33%
2020/11/03	1	52.00	0	0.00	51.70	1	1,235	0.08%
2020/10/30	0	0.00	6	51.20	51.20	-6	1,320	-0.45%
2020/10/29	0	0.00	1	51.60	52.10	-1	1,354	-0.07%
2020/10/28	0	0.00	3	52.43	52.40	-3	1,436	-0.21%
2020/10/27	0	0.00	3	52.80	52.90	-3	1,448	-0.21%
2020/10/26	2	52.90	1	53.10	52.70	1	1,518	0.07%
2020/10/23	1	52.50	1	52.50	52.60	0	1,578	0.00%
2020/10/22	1	52.30	0	0.00	52.30	1	1,606	0.06%
2020/10/21	0	0.00	2	52.80	52.70	-2	1,621	-0.12%
2020/10/20	4	52.50	4	52.75	52.50	0	1,637	0.00%
2020/10/19	0	0.00	5	52.64	52.70	-5	1,643	-0.30%
2020/10/16	3	53.20	0	0.00	52.50	3	1,657	0.18%
2020/10/15	2	52.80	2	52.95	53.50	0	1,674	0.00%
2020/10/12	0	0.00	3	53.07	52.50	-3	1,749	-0.17%
2020/10/08	1	53.90	3	54.27	53.70	-2	1,759	-0.11%
2020/10/07	2	54.10	0	0.00	54.10	2	1,768	0.11%
2020/10/06	3	53.20	1	53.50	53.40	2	1,772	0.11%
2020/10/05	3	52.93	0	0.00	53.00	3	1,794	0.17%
2020/09/30	2	53.00	4	53.30	53.50	-2	1,814	-0.11%
2020/09/29	3	52.90	3	53.03	52.90	0	1,852	0.00%
2020/09/28	3	52.70	0	0.00	52.70	3	1,916	0.16%
2020/09/25	1	51.80	4	52.50	52.00	-3	1,947	-0.15%
2020/09/24	9	53.44	8	53.20	53.20	1	1,951	0.05%
2020/09/23	22	55.03	33	54.52	54.70	-11	1,958	-0.56%
2020/09/22	11	55.77	8	55.74	55.50	3	1,959	0.15%
2020/09/21	11	57.31	39	57.15	56.90	-28	1,954	-1.43%
2020/09/18	71	57.39	36	57.07	57.10	35	1,954	1.79%
2020/09/17	17	57.46	12	57.32	57.20	5	1,960	0.26%
2020/09/16	9	57.69	5	58.46	57.50	4	1,965	0.20%
2020/09/15	29	58.17	89	58.16	58.30	-60	1,963	-3.06%
2020/09/14	87	57.71	50	57.30	58.70	37	1,952	1.89%
2020/09/11	36	56.78	13	57.15	55.80	23	1,897	1.21%
2020/09/10	9	56.93	15	56.79	56.70	-6	1,863	-0.32%
2020/09/09	12	55.23	10	55.74	55.80	2	1,839	0.11%
2020/09/08	1	55.40	2	55.65	55.80	-1	1,855	-0.05%
2020/09/07	0	0.00	1	54.50	54.40	-1	1,902	-0.05%
2020/09/04	0	0.00	3	54.73	54.70	-3	1,965	-0.15%
2020/09/03	16	54.58	0	0.00	55.30	16	1,972	0.81%
2020/08/31	0	0.00	1	53.60	53.50	-1	2,114	-0.05%
2020/08/27	3	55.07	0	0.00	54.70	3	2,241	0.13%
2020/08/26	9	55.94	8	56.45	55.50	1	2,240	0.04%
2020/08/25	6	55.15	10	55.65	55.60	-4	2,203	-0.18%
2020/08/24	4	54.15	3	54.30	54.50	1	2,192	0.05%
2020/08/21	2	54.50	1	53.60	54.30	1	2,205	0.05%
2020/08/20	5	54.00	8	53.85	53.30	-3	2,204	-0.14%
2020/08/19	10	56.13	7	56.56	56.50	3	2,175	0.14%
2020/08/18	2	55.70	3	55.60	55.00	-1	2,120	-0.05%
2020/08/17	1	56.00	0	0.00	56.60	1	2,130	0.05%
2020/08/14	0	0.00	1	53.00	53.00	-1	2,134	-0.05%
2020/08/12	5	53.20	4	54.18	52.80	1	2,178	0.05%
2020/08/11	1	54.80	1	54.00	53.80	0	2,172	0.00%
2020/08/10	1	56.10	0	0.00	54.90	1	2,177	0.05%
2020/08/07	6	56.93	10	56.79	56.20	-4	2,219	-0.18%
2020/08/06	19	57.45	18	56.96	56.70	1	2,236	0.04%
2020/08/05	9	57.19	18	57.52	57.50	-9	2,246	-0.40%
2020/08/04	6	56.10	11	56.66	56.10	-5	2,274	-0.22%
2020/08/03	8	57.04	17	56.91	56.70	-9	2,301	-0.39%
2020/07/31	1	53.20	0	0.00	54.30	1	2,313	0.04%
2020/07/30	1	52.20	1	52.30	53.00	0	2,355	0.00%
2020/07/29	5.1	55.58	2	55.70	55.80	3.1	2,312	0.13%
2020/07/28	3	56.03	4	56.25	55.10	-1	2,271	-0.04%
2020/07/27	0	0.00	1	57.00	56.80	-1	2,287	-0.04%
2020/07/24	1	57.60	1	58.50	57.60	0	2,327	0.00%
2020/07/23	5	58.98	0	0.00	58.80	5	2,379	0.21%
2020/07/22	2	59.35	0	0.00	59.10	2	2,406	0.08%
2020/07/21	1	59.50	1	59.40	59.40	0	2,412	0.00%
2020/07/20	3	59.70	1	59.70	59.30	2	2,429	0.08%
2020/07/17	6	59.83	6	60.52	59.20	0	2,548	0.00%
2020/07/16	3	59.90	7	59.81	59.80	-4	2,574	-0.16%
2020/07/15	1	59.70	1	58.80	58.70	0	2,629	0.00%
2020/07/14	0	0.00	2	58.90	58.80	-2	2,648	-0.08%
2020/07/13	1	59.10	0	0.00	59.10	1	2,652	0.04%
2020/07/10	13	60.18	9	59.11	58.80	4	2,694	0.15%
2020/07/09	3	60.23	9	60.12	60.40	-6	2,702	-0.22%
2020/07/08	21	60.43	55	60.51	60.00	-34	2,718	-1.25%
2020/07/07	53	60.76	17	60.39	60.40	36	2,714	1.33%
2020/07/06	14	59.05	4	59.10	59.10	10	2,708	0.37%
2020/07/03	13	58.92	5	58.46	58.10	8	2,722	0.29%
2020/07/02	3	58.50	3	58.63	58.70	0	2,785	0.00%
2020/07/01	1	57.80	2	58.00	57.80	-1	2,813	-0.04%
2020/06/30	1	57.70	0	0.00	57.70	1	2,827	0.04%
2020/06/29	1	56.60	5	56.66	56.20	-4	2,888	-0.14%
2020/06/24	2	56.70	3	56.93	56.70	-1	2,925	-0.03%
2020/06/23	13	57.15	11	57.55	56.90	2	2,974	0.07%
2020/06/22	3	57.50	0	0.00	57.50	3	3,008	0.10%
2020/06/19	17	59.48	2	59.75	58.50	15	3,010	0.50%
2020/06/18	5	58.66	1	58.90	58.20	4	2,987	0.13%
2020/06/17	1	56.60	14	57.24	57.40	-13	2,973	-0.44%
2020/06/16	12	56.75	24	56.79	56.70	-12	2,985	-0.40%
2020/06/15	25	56.58	25	56.79	56.00	0	3,010	0.00%
2020/06/12	33	56.27	6	56.28	56.60	27	3,007	0.90%
2020/06/11	30	60.72	16	59.89	59.20	14	2,973	0.47%
2020/06/10	6	62.58	6	62.38	62.60	0	2,939	0.00%
2020/06/09	11	63.31	4	63.18	62.50	7	2,976	0.24%
2020/06/08	8	64.41	9	64.90	63.80	-1	3,004	-0.03%
2020/06/05	41	65.41	31	65.59	64.70	10	3,003	0.33%
2020/06/04	43.2	64.40	49	64.60	64.50	-5.8	2,977	-0.20%
2020/06/03	3	62.40	0	0.00	62.20	3	2,899	0.10%
2020/06/02	7	62.77	6	62.67	62.50	1	2,934	0.03%
2020/06/01	4	62.43	7	62.59	62.50	-3	2,988	-0.10%
2020/05/29	2	60.55	1	61.40	61.50	1	2,992	0.03%
2020/05/28	7	61.59	29	62.01	60.10	-22	3,002	-0.73%
2020/05/27	12	61.85	1	61.90	61.40	11	2,995	0.37%
2020/05/26	7	62.40	7	62.09	61.80	0	3,013	0.00%
2020/05/25	4	61.78	4	62.15	61.80	0	3,003	0.00%
2020/05/22	17	63.24	11	64.40	62.10	6	3,013	0.20%
2020/05/21	4	63.93	5	63.68	64.20	-1	2,979	-0.03%
2020/05/20	2	62.95	6	62.80	62.50	-4	2,944	-0.14%
2020/05/19	16	62.63	16	61.88	62.90	0	2,925	0.00%
2020/05/18	3	61.17	7	60.27	59.60	-4	2,891	-0.14%
2020/05/15	11	62.02	7	62.14	61.40	4	2,899	0.14%
2020/05/14	5	61.54	111	61.73	61.80	-106	2,902	-3.65%	大賣/鉅額交易
2020/05/13	4	61.88	37	61.95	61.70	-33	2,864	-1.15%
2020/05/12	4	62.68	72	62.80	62.40	-68	2,852	-2.38%
2020/05/11	24	63.19	2	64.10	62.70	22	2,840	0.77%
2020/05/08	23	64.79	1	64.70	64.50	22	2,759	0.80%
2020/05/07	32	66.03	21	66.26	66.10	11	2,703	0.41%
2020/05/06	9	63.67	8	63.75	63.80	1	2,617	0.04%
2020/05/05	8	63.01	6	62.68	62.30	2	2,576	0.08%
2020/05/04	6	62.10	6	62.55	62.50	0	2,572	0.00%
2020/04/30	5	63.14	7	62.94	62.90	-2	2,565	-0.08%
2020/04/29	12	62.08	22	62.17	62.20	-10	2,546	-0.39%
2020/04/28	15	61.14	11	60.86	62.10	4	2,525	0.16%
2020/04/27	6	59.57	4	59.55	59.50	2	2,499	0.08%
2020/04/24	5	58.96	6	58.95	59.00	-1	2,479	-0.04%
2020/04/23	7	58.70	5	58.88	58.30	2	2,465	0.08%
2020/04/22	30	59.38	42	59.34	58.80	-12	2,438	-0.49%
2020/04/21	13	57.55	13	57.80	57.70	0	2,300	0.00%
2020/04/20	25	57.20	21	56.77	57.30	4	2,269	0.18%
2020/04/17	6	55.22	13	55.12	55.00	-7	2,212	-0.32%
2020/04/16	6	54.20	4	54.48	54.10	2	2,190	0.09%
2020/04/15	32	55.08	38	54.91	54.40	-6	2,208	-0.27%
2020/04/14	23	54.13	22	53.80	53.60	1	2,189	0.05%
2020/04/13	11	53.75	5	54.16	53.20	6	2,197	0.27%
2020/04/10	11	54.66	11	54.69	54.80	0	2,177	0.00%
2020/04/09	3	54.07	2	54.00	53.60	1	2,180	0.05%
2020/04/08	3	53.03	3	53.00	53.00	0	2,145	0.00%
2020/04/07	8	51.79	13	52.08	53.30	-5	2,122	-0.24%
2020/04/06	7	51.04	20	51.23	50.80	-13	2,063	-0.63%
2020/04/01	16	51.06	14	51.24	51.50	2	2,028	0.10%
2020/03/31	22	51.38	17	51.25	50.70	5	2,004	0.25%
2020/03/30	24	49.16	18	49.60	49.25	6	1,939	0.31%
2020/03/27	19	49.26	19	49.05	49.30	0	1,909	0.00%
2020/03/26	22	47.43	21	46.06	48.45	1	1,911	0.05%
2020/03/25	14	44.63	6	45.30	44.95	8	1,870	0.43%
2020/03/24	8	41.19	4	41.75	42.30	4	1,852	0.22%
2020/03/23	4	39.08	8	39.16	39.10	-4	1,861	-0.21%
2020/03/20	44	39.86	27	39.81	41.45	17	1,862	0.91%
2020/03/19	19	38.10	1	40.00	37.70	18	1,847	0.97%
2020/03/18	29	42.52	3	42.65	41.85	26	1,916	1.36%
2020/03/17	7	43.63	7	43.39	42.10	0	2,033	0.00%
2020/03/16	5	48.02	11	46.38	44.40	-6	2,012	-0.30%
2020/03/13	12	46.65	25	46.13	47.00	-13	1,994	-0.65%
2020/03/12	7	53.71	4	51.45	50.70	3	1,960	0.15%
2020/03/11	11	57.89	7	57.76	56.10	4	1,924	0.21%
2020/03/10	11	56.37	8	56.25	57.80	3	1,911	0.16%
2020/03/09	16	60.64	7	60.36	58.00	9	1,885	0.48%
2020/03/06	2	63.30	4	63.40	63.40	-2	1,886	-0.11%
2020/03/05	11	62.71	12	62.33	63.60	-1	1,863	-0.05%
2020/03/04	7	60.46	6	60.68	60.00	1	1,804	0.06%
2020/03/03	7	62.66	1	62.30	61.80	6	1,802	0.33%
2020/03/02	10	61.65	2	61.30	61.70	8	1,807	0.44%
2020/02/27	5	62.32	9	62.38	61.80	-4	1,833	-0.22%
2020/02/26	4	62.08	3	62.23	62.00	1	1,806	0.06%
2020/02/25	6	62.30	5	62.24	62.50	1	1,814	0.06%
2020/02/24	2	61.80	2	61.95	61.90	0	1,819	0.00%
2020/02/20	1	62.00	5	61.98	61.40	-4	1,878	-0.21%
2020/02/19	2	62.10	3	61.67	61.70	-1	1,892	-0.05%
2020/02/18	6	62.08	16	62.02	61.70	-10	1,918	-0.52%
2020/02/17	9	61.34	4	61.30	61.70	5	1,935	0.26%
2020/02/14	3	61.13	2	61.00	61.30	1	1,963	0.05%
2020/02/13	4	60.25	1	60.70	60.00	3	1,979	0.15%
2020/02/12	12	59.88	11	60.75	60.70	1	2,076	0.05%
2020/02/11	2	59.65	2	59.70	59.70	0	2,157	0.00%
2020/02/10	2	57.70	1	57.50	58.50	1	2,203	0.05%
2020/02/07	4	59.20	9	59.17	58.60	-5	2,237	-0.22%
2020/02/06	15	60.27	0	0.00	60.50	15	2,279	0.66%
2020/02/05	16	59.69	11	59.53	59.00	5	2,350	0.21%
2020/02/04	40	58.43	17	58.25	59.00	23	2,367	0.97%
2020/02/03	6	55.75	7	56.13	56.70	-1	2,443	-0.04%
2020/01/31	41	59.40	23	59.52	59.50	18	2,506	0.72%
2020/01/30	2	61.95	12	60.98	60.00	-10	2,614	-0.38%
2020/01/20	2	66.95	20	66.87	66.50	-18	2,657	-0.68%
2020/01/17	5	66.64	2	66.90	66.60	3	2,768	0.11%
2020/01/15	3	66.50	14	67.21	66.20	-11	2,967	-0.37%
2020/01/14	10	66.59	7	65.60	66.80	3	3,025	0.10%
2020/01/13	26	64.05	15	64.22	65.60	11	3,302	0.33%
2020/01/10	11	63.39	6	63.25	63.20	5	3,585	0.14%
2020/01/09	21	63.54	23	64.26	63.60	-2	3,849	-0.05%
2020/01/08	20	64.22	9	64.02	63.60	11	3,953	0.28%
2020/01/07	2	65.00	11	65.25	65.10	-9	4,060	-0.22%
2020/01/06	24	67.20	8	67.31	66.60	16	4,059	0.39%
2020/01/03	18	68.47	15	68.06	67.50	3	4,060	0.07%
2020/01/02	12	69.63	7	69.67	69.00	5	4,085	0.12%
2019/12/31	14	68.42	8	68.59	69.70	6	4,131	0.15%
2019/12/30	16	69.17	6	69.10	68.60	10	4,162	0.24%
2019/12/27	10	70.28	3	70.60	69.80	7	4,148	0.17%
2019/12/26	0	73.00	0	0.00	69.90	0	4,184	0.00%
2019/12/25	5	69.92	6.2	70.00	69.90	-1.2	4,193	-0.03%
2019/12/24	3	70.23	10	70.28	69.80	-7	4,203	-0.17%
2019/12/23	20	71.20	24	71.08	71.00	-4	4,205	-0.10%
2019/12/20	10.1	69.08	5	69.26	69.80	5.1	4,190	0.12%
2019/12/19	4	69.65	1	69.70	69.20	3	4,205	0.07%
2019/12/18	6	70.85	4	70.93	70.00	2	4,205	0.05%
2019/12/17	3	70.87	1	71.00	70.40	2	4,210	0.05%
2019/12/16	11.1	71.20	5	70.86	70.70	6.1	4,245	0.14%
2019/12/13	60	72.09	29	71.69	70.90	31	4,400	0.70%
2019/12/12	48	71.76	33	71.80	72.20	15	4,316	0.35%
2019/12/11	4	68.63	2	68.55	68.60	2	4,192	0.05%
2019/12/10	1	68.20	4	68.00	68.90	-3	4,227	-0.07%
2019/12/09	0	0.00	3	68.40	68.10	-3	4,254	-0.07%
2019/12/06	2	69.20	0	0.00	68.80	2	4,305	0.05%
2019/12/05	2	70.60	3	69.80	69.10	-1	4,322	-0.02%
2019/12/04	8	69.81	5	69.24	69.00	3	4,357	0.07%
2019/12/03	20	68.43	17	69.22	70.00	3	4,408	0.07%
2019/12/02	8	67.08	12	67.65	67.20	-4	4,508	-0.09%
2019/11/29	2	68.15	4	68.27	68.60	-2	4,543	-0.04%
2019/11/28	1	68.10	5	68.14	67.90	-4	4,599	-0.09%
2019/11/27	9	68.42	6	68.12	68.20	3	4,635	0.06%
2019/11/26	12	69.83	13	69.88	69.20	-1	4,700	-0.02%
2019/11/25	3	69.90	0	0.00	69.50	3	4,706	0.06%
2019/11/22	2	68.95	2	69.30	69.40	0	4,784	0.00%
2019/11/21	1	67.50	1	67.20	69.10	0	4,870	0.00%
2019/11/20	8	68.54	8	68.86	68.60	0	4,971	0.00%
2019/11/19	9	71.04	9	71.47	70.90	0	5,087	0.00%
2019/11/18	10	71.76	4	71.33	71.30	6	5,222	0.11%
2019/11/15	3	70.70	9	70.90	70.80	-6	5,438	-0.11%
2019/11/14	9	70.40	5	70.02	70.10	4	5,642	0.07%
2019/11/13	16	71.13	11	71.18	71.60	5	5,843	0.09%
2019/11/12	1	72.40	0	0.00	72.40	1	6,332	0.02%
2019/11/11	25	73.71	13	73.47	71.90	12	6,429	0.19%
2019/11/08	8	73.29	10	73.76	74.70	-2	6,465	-0.03%
2019/11/07	4	71.63	4	71.90	71.10	0	6,435	0.00%
2019/11/06	3	73.67	0	0.00	73.10	3	6,484	0.05%
2019/11/05	3	74.30	1	74.00	74.20	2	6,474	0.03%
2019/11/04	7	74.67	13	74.65	74.00	-6	6,483	-0.09%
2019/11/01	1	72.20	4	72.38	72.90	-3	6,467	-0.05%
2019/10/31	37	73.88	34	74.08	73.40	3	6,523	0.05%
2019/10/30	8	73.80	5	73.78	74.50	3	6,505	0.05%
2019/10/29	33	72.55	31	72.59	72.00	2	6,522	0.03%
2019/10/28	6	71.93	6	71.97	71.30	0	6,445	0.00%
2019/10/25	28	73.65	28	73.10	72.30	0	6,411	0.00%
2019/10/24	36	71.91	56	72.04	72.10	-20	6,326	-0.32%
2019/10/23	3	70.53	9	70.27	69.90	-6	6,273	-0.10%
2019/10/22	19	70.63	33	70.51	71.30	-14	6,348	-0.22%
2019/10/21	176	71.59	179	71.50	71.60	-3	6,355	-0.05%	大買/大賣/
2019/10/18	146	69.54	133	69.05	69.30	13	6,098	0.21%	大買/大賣/
2019/10/17	144	67.81	131	67.73	67.90	13	5,836	0.22%	大買/大賣/
2019/10/16	94	65.66	199	65.19	64.50	-105	5,598	-1.88%	大賣/鉅額交易
2019/10/15	126	65.73	30	64.99	66.90	96	5,570	1.72%	大買/
2019/10/14	11	63.87	8	64.06	63.50	3	5,490	0.05%
2019/10/09	9	63.09	20	63.29	62.80	-11	5,562	-0.20%
2019/10/08	31	63.87	16	64.33	63.50	15	5,745	0.26%
2019/10/07	18	64.19	8	64.00	64.40	10	5,752	0.17%
2019/10/04	15	62.79	12	62.89	62.40	3	5,707	0.05%
2019/10/03	8	61.89	4	61.70	61.90	4	5,668	0.07%
2019/10/02	10	62.59	3	62.93	62.00	7	5,723	0.12%
2019/10/01	9	61.60	6	61.75	62.50	3	5,720	0.05%
2019/09/27	4	61.45	6	61.38	61.20	-2	5,727	-0.03%
2019/09/26	10	61.92	8	62.10	61.20	2	5,740	0.03%
2019/09/25	17	61.58	17	61.28	61.60	0	5,780	0.00%
2019/09/24	18	63.81	17	63.33	62.70	1	5,795	0.02%
2019/09/23	4	63.53	1	63.30	63.30	3	5,832	0.05%
2019/09/20	8	64.00	13	64.22	63.50	-5	5,924	-0.08%
2019/09/19	12	63.85	24	64.14	63.80	-12	5,931	-0.20%
2019/09/18	123	65.35	96	65.58	64.20	27	5,915	0.46%	大買/
2019/09/17	9	62.23	4	61.95	62.20	5	5,763	0.09%
2019/09/16	4	61.25	5	61.54	61.00	-1	5,769	-0.02%
2019/09/12	15	62.53	23	61.99	61.60	-8	5,793	-0.14%
2019/09/11	7	62.29	1	63.10	61.80	6	5,807	0.10%
2019/09/10	20	63.44	21	62.96	63.00	-1	5,824	-0.02%
2019/09/09	18	65.11	11	65.38	65.80	7	5,824	0.12%
2019/09/06	12	66.31	10	65.82	64.70	2	5,923	0.03%
2019/09/05	15	66.73	19	66.65	66.30	-4	5,944	-0.07%
2019/09/04	42	65.84	37	65.65	66.50	5	5,888	0.08%
2019/09/03	2	62.80	1	62.80	63.40	1	5,787	0.02%
2019/09/02	10	62.40	18	62.83	62.80	-8	5,769	-0.14%
2019/08/30	4	61.73	11	61.78	61.00	-7	5,774	-0.12%
2019/08/29	26	61.29	14	61.57	60.80	12	5,785	0.21%
2019/08/28	11	62.97	26	62.46	63.50	-15	5,738	-0.26%
2019/08/27	30	62.51	38	62.65	62.20	-8	5,733	-0.14%
2019/08/26	12	61.91	13	62.28	61.40	-1	5,803	-0.02%
2019/08/23	50	64.47	44	64.49	64.00	6	5,815	0.10%
2019/08/22	81	67.72	101	67.82	66.20	-20	5,755	-0.35%	大賣/
2019/08/21	91	66.81	92	66.07	67.50	-1	5,599	-0.02%
2019/08/20	94	67.62	109	67.68	67.30	-15	5,471	-0.27%	大賣/
2019/08/19	108	64.50	104	64.79	66.50	4	5,276	0.08%	大買/大賣/
2019/08/16	201	63.00	211	63.19	62.70	-10	5,066	-0.20%	大買/大賣/
2019/08/15	459	63.01	419	62.02	62.00	40	4,866	0.82%	大買/大賣/
2019/08/14	20	60.73	28	61.13	61.90	-8	4,399	-0.18%
2019/08/13	94	56.49	74	56.64	56.30	20	4,359	0.46%
2019/08/12	25	55.61	13	55.35	54.50	12	4,340	0.28%
2019/08/08	26	54.89	38	54.14	55.20	-12	4,301	-0.28%
2019/08/07	17	51.65	15	51.67	51.50	2	4,263	0.05%
2019/08/06	8	48.84	10	49.34	51.00	-2	4,355	-0.05%
2019/08/05	4	52.10	7	51.67	50.50	-3	4,348	-0.07%
2019/08/02	6	54.55	5	55.04	54.30	1	4,427	0.02%
2019/08/01	11	57.39	14	57.66	56.70	-3	4,427	-0.07%
2019/07/31	18	56.96	23	57.14	57.60	-5	4,381	-0.11%
2019/07/30	14	56.09	24	55.85	56.10	-10	4,315	-0.23%
2019/07/29	16	55.59	6	55.78	55.60	10	4,299	0.23%
2019/07/26	6	56.27	4	55.95	55.90	2	4,284	0.05%
2019/07/25	45	56.47	40	56.47	56.00	5	4,281	0.12%
2019/07/24	24	55.68	27	55.72	55.70	-3	4,219	-0.07%
2019/07/23	25	54.70	37	54.99	54.00	-12	4,120	-0.29%
2019/07/22	0	0.00	12	53.19	53.70	-12	4,089	-0.29%
2019/07/19	22	52.56	41	52.46	52.40	-19	4,079	-0.47%
2019/07/18	11	51.63	11	51.68	51.80	0	4,097	0.00%
2019/07/17	71	52.39	53	52.32	52.20	18	4,107	0.44%
2019/07/16	13	54.05	9	54.23	54.00	4	4,053	0.10%
2019/07/15	54	55.46	57	55.53	55.30	-3	4,085	-0.07%
2019/07/12	65	54.26	82	54.40	54.60	-17	4,194	-0.41%
2019/07/11	25	52.58	24	52.43	52.50	1	4,136	0.02%
2019/07/10	13	51.87	12	52.08	51.60	1	4,386	0.02%
2019/07/09	6	51.95	10	51.68	51.70	-4	4,551	-0.09%
2019/07/08	28	52.49	9	52.39	52.30	19	4,601	0.41%
2019/07/05	9	51.60	20	51.78	52.00	-11	4,673	-0.24%
2019/07/04	15	51.33	8	50.86	50.90	7	4,724	0.15%
2019/07/03	38	51.33	11	51.16	51.10	27	4,752	0.57%
2019/07/02	48	51.84	77	51.20	52.10	-29	4,779	-0.61%
2019/07/01	40	51.40	30	51.28	50.80	10	4,797	0.21%
2019/06/28	30	50.57	36	50.62	50.50	-6	4,786	-0.13%
2019/06/27	29	50.82	23	50.63	51.80	6	4,897	0.12%
2019/06/26	31	48.03	29	48.05	48.10	2	4,870	0.04%
2019/06/25	11	49.00	11	49.20	47.70	0	4,950	0.00%
2019/06/24	5	49.25	4	48.86	48.75	1	5,121	0.02%
2019/06/21	10	49.88	15	49.59	49.10	-5	5,282	-0.09%
2019/06/20	46	49.46	32	49.03	49.80	14	5,418	0.26%
2019/06/19	21	49.17	28	49.17	49.10	-7	5,512	-0.13%
2019/06/18	48	48.91	45	49.35	48.15	3	5,725	0.05%
2019/06/17	60	51.02	44	51.07	50.50	16	5,720	0.28%
2019/06/14	82	51.18	96	51.49	52.00	-14	5,793	-0.24%
2019/06/13	30	49.80	58	50.18	50.60	-28	5,805	-0.48%
2019/06/12	38	48.74	24	48.96	47.90	14	5,888	0.24%
2019/06/11	26	48.87	17	48.43	48.45	9	5,927	0.15%
2019/06/10	68	47.62	61	47.85	47.95	7	6,012	0.12%
2019/06/06	42	47.18	40	47.73	46.50	2	6,081	0.03%
2019/06/05	33	48.52	24	48.65	49.20	9	6,023	0.15%
2019/06/04	7	50.20	20	50.12	48.80	-13	5,979	-0.22%
2019/06/03	15	49.35	15	49.45	49.35	0	5,972	0.00%
2019/05/31	79	49.85	60	49.98	50.40	19	6,042	0.31%
2019/05/30	68	48.03	81	48.07	48.95	-13	5,967	-0.22%
2019/05/29	33	45.45	35	45.63	45.90	-2	5,931	-0.03%
2019/05/28	6	43.36	6	43.49	44.10	0	5,910	0.00%
2019/05/27	28	42.88	29	42.80	43.35	-1	5,991	-0.02%
2019/05/24	23	44.51	23	44.56	43.20	0	6,025	0.00%
2019/05/23	27	43.47	26	43.53	43.95	1	6,122	0.02%
2019/05/22	58	43.56	59	44.15	43.25	-1	6,137	-0.02%
2019/05/21	6	42.13	7	42.56	43.00	-1	6,179	-0.02%
2019/05/20	13	42.22	12	42.83	42.60	1	6,152	0.02%
2019/05/17	39	45.59	30	46.00	43.90	9	6,153	0.15%
2019/05/16	22	48.90	24	49.22	48.00	-2	6,167	-0.03%
2019/05/15	60	49.15	58	48.89	48.90	2	6,413	0.03%
2019/05/14	34	48.22	36	47.58	47.45	-2	6,428	-0.03%
2019/05/13	31	51.02	26	51.55	50.50	5	6,365	0.08%
2019/05/10	69	53.89	52	53.73	53.10	17	6,349	0.27%
2019/05/09	30	54.26	37	54.14	54.60	-7	6,251	-0.11%
2019/05/08	4	53.05	3	53.40	53.20	1	6,249	0.02%
2019/05/07	1	53.60	5	53.44	53.50	-4	6,289	-0.06%
2019/05/06	25	51.77	12	52.12	51.50	13	6,431	0.20%
2019/05/03	5	55.86	5	55.78	54.40	0	6,668	0.00%
2019/05/02	25	55.14	43	55.19	55.30	-18	6,728	-0.27%
2019/04/30	50	54.10	75	52.59	54.30	-25	6,783	-0.37%
2019/04/29	12	52.90	10	53.53	52.30	2	6,849	0.03%
2019/04/26	25	54.28	9	55.88	53.80	16	7,015	0.23%
2019/04/25	22	55.87	37	56.09	56.10	-15	7,085	-0.21%
2019/04/24	14	56.55	28	56.54	55.50	-14	7,278	-0.19%
2019/04/23	15	54.82	3	54.33	54.40	12	7,641	0.16%
2019/04/22	9	56.53	5	57.20	54.90	4	7,772	0.05%
2019/04/19	49	56.10	44	56.40	57.00	5	7,754	0.06%
2019/04/18	136	58.20	169	56.66	54.80	-33	7,811	-0.42%	大買/大賣/
2019/04/17	19	56.98	15	57.01	56.60	4	7,664	0.05%
2019/04/16	147	56.45	170	56.18	56.90	-23	7,623	-0.30%	大買/大賣/
2019/04/15	73	52.72	92	53.04	54.00	-19	7,577	-0.25%
2019/04/12	91	50.99	54	50.89	49.80	37	7,455	0.50%
2019/04/11	74	50.30	43.1	50.57	51.20	30.9	7,538	0.41%
2019/04/10	9	49.28	29	49.43	49.50	-20	7,419	-0.27%
2019/04/09	23	48.04	8	48.08	47.05	15	7,331	0.20%
2019/04/08	12	48.62	13	48.25	48.00	-1	7,285	-0.01%
2019/04/03	16	49.93	18	50.10	49.50	-2	7,223	-0.03%
2019/04/02	18	49.63	16	49.74	49.50	2	7,154	0.03%
2019/04/01	55	48.08	107	47.86	49.80	-52	7,109	-0.73%	大賣/
2019/03/29	26	49.46	23	49.63	49.20	3	6,935	0.04%
2019/03/28	123	49.61	84	49.36	49.10	39	6,885	0.57%	大買/
2019/03/27	111	52.30	98	52.80	51.50	13	6,858	0.19%	大買/
2019/03/26	84	54.83	101	54.72	53.90	-17	6,670	-0.25%	大賣/
2019/03/25	149	53.37	215	52.19	55.00	-66	6,495	-1.02%	大買/大賣/
2019/03/22	75	51.37	49	50.45	50.00	26	6,357	0.41%
2019/03/21	141	52.97	135	53.08	53.00	6	6,222	0.10%	大買/大賣/
2019/03/20	9	49.81	17	49.93	50.20	-8	5,957	-0.13%
2019/03/19	81	50.64	94	50.71	49.70	-13	5,946	-0.22%
2019/03/18	94	49.97	37	49.93	49.80	57	5,809	0.98%
2019/03/15	94	48.46	113	48.12	48.80	-19	5,673	-0.33%	大賣/
2019/03/14	16	45.47	21	45.72	46.20	-5	5,524	-0.09%
2019/03/13	80	45.82	83	45.93	45.55	-3	5,463	-0.05%
2019/03/12	143	44.17	145	43.34	44.25	-2	5,335	-0.04%	大買/大賣/
2019/03/11	3	41.45	3	41.33	41.30	0	5,245	0.00%
2019/03/08	7	41.41	9	41.27	41.30	-2	5,277	-0.04%
2019/03/07	14	41.61	19	41.68	41.60	-5	5,277	-0.09%
2019/03/06	62	41.03	62	41.18	41.50	0	5,269	0.00%
2019/03/05	22	42.98	18	43.20	42.50	4	5,165	0.08%
2019/03/04	28	44.93	11	45.15	44.75	17	5,086	0.33%
2019/02/27	15	45.89	25	45.89	46.15	-10	5,017	-0.20%
2019/02/26	75	45.51	82	45.48	45.75	-7	4,973	-0.14%
2019/02/25	71	43.26	69	42.85	44.05	2	4,877	0.04%
2019/02/22	37	43.66	22	43.78	42.95	15	4,834	0.31%
2019/02/21	41	46.61	39	46.90	46.60	2	4,780	0.04%
2019/02/20	40	47.19	29	47.03	47.20	11	4,789	0.23%
2019/02/19	7	45.66	10	45.99	45.85	-3	4,711	-0.06%
2019/02/18	12	47.05	20	46.72	46.25	-8	4,672	-0.17%
2019/02/15	50	49.04	39	48.96	48.00	11	4,586	0.24%
2019/02/14	114	49.03	117	49.16	50.20	-3	4,448	-0.07%	大買/大賣/
2019/02/13	44	45.85	61	45.78	46.25	-17	4,171	-0.41%
2019/02/12	21	46.02	16	46.10	45.10	5	4,094	0.12%
2019/02/11	5	44.72	6	44.79	45.25	-1	4,039	-0.02%
2019/01/30	9	44.82	8	44.89	44.65	1	4,003	0.02%
2019/01/29	34	45.20	35	45.16	45.20	-1	3,960	-0.03%
2019/01/28	15	45.26	20	45.38	44.70	-5	3,872	-0.13%
2019/01/25	66	44.28	51	44.06	45.20	15	3,822	0.39%
2019/01/24	105	45.44	112	45.29	44.25	-7	3,653	-0.19%	大買/大賣/
2019/01/23	36	46.23	29	46.30	47.00	7	3,385	0.21%
2019/01/22	40	45.97	49	45.52	46.30	-9	3,292	-0.27%
2019/01/21	37	45.13	38	45.11	45.80	-1	3,204	-0.03%
2019/01/18	150	45.21	163	44.78	45.60	-13	3,115	-0.42%	大買/大賣/
2019/01/17	108	43.66	108	43.38	43.90	0	2,950	0.00%	大買/大賣/
2019/01/16	186	44.10	189	43.31	44.50	-3	2,847	-0.11%	大買/大賣/
2019/01/15	297	42.82	315	41.79	43.10	-18	2,635	-0.68%	大買/大賣/
2019/01/14	61	39.41	46	39.29	40.05	15	2,217	0.68%
2019/01/11	10	37.81	25	37.89	38.20	-15	2,045	-0.73%
2019/01/10	181	38.78	198	38.19	37.95	-17	2,023	-0.84%	大買/大賣/
2019/01/09	25	37.28	22	37.42	37.00	3	1,899	0.16%
2019/01/08	47	37.04	45	36.51	37.95	2	1,841	0.11%
2019/01/07	140	36.89	162	36.75	36.00	-22	1,749	-1.26%	大買/大賣/
2019/01/04	20	34.21	29	34.36	34.55	-9	1,511	-0.60%
2019/01/03	57	34.48	61	34.33	34.15	-4	1,449	-0.28%
2019/01/02	11	32.15	14	32.26	32.25	-3	1,325	-0.23%
2018/12/28	0	0.00	1	31.50	31.20	-1	1,308	-0.08%
2018/12/27	0	0.00	3	31.20	31.05	-3	1,328	-0.23%
2018/12/26	1	30.70	2	30.85	30.85	-1	1,328	-0.08%
2018/12/25	1	31.00	5	30.99	30.80	-4	1,333	-0.30%
2018/12/24	15	31.91	36	31.65	31.90	-21	1,327	-1.58%
2018/12/22	23	31.55	4	31.61	31.55	19	1,326	1.43%
2018/12/21	17	31.47	18	31.58	31.50	-1	1,344	-0.07%
2018/12/20	41	32.31	33	32.15	31.00	8	1,421	0.56%
2018/12/19	4	30.91	7	30.96	31.30	-3	1,339	-0.22%
2018/12/18	8	30.54	8	30.54	30.30	0	1,333	0.00%
2018/12/17	7	31.19	5	31.23	30.85	2	1,328	0.15%
2018/12/14	3	30.65	0	0.00	30.60	3	1,320	0.23%
2018/12/13	6	30.46	6	30.69	30.60	0	1,341	0.00%
2018/12/12	6	30.61	19	30.77	30.45	-13	1,352	-0.96%
2018/12/11	4	29.09	8.1	29.03	29.20	-4.1	1,321	-0.31%
2018/12/10	3	29.18	3	29.42	28.60	0	1,374	0.00%
2018/12/07	8	28.81	8	29.03	29.50	0	1,451	0.00%
2018/12/06	0	0.00	3	27.95	27.80	-3	1,471	-0.20%
2018/12/05	3	28.70	2	28.85	28.90	1	1,500	0.07%
2018/12/04	3	30.05	3	30.40	29.55	0	1,556	0.00%
2018/12/03	20	29.90	15.1	29.95	30.00	4.9	1,564	0.32%
2018/11/30	6	28.76	10	29.05	29.30	-4	1,532	-0.26%
2018/11/29	46	28.95	31	28.88	28.60	15	1,521	0.99%
2018/11/28	1	27.65	3	27.60	27.75	-2	1,492	-0.13%
2018/11/26	0	0.00	7	27.21	26.90	-7	1,507	-0.46%
2018/11/23	8	26.83	8	26.74	26.70	0	1,514	0.00%
2018/11/22	7	27.56	9	27.61	26.90	-2	1,533	-0.13%
2018/11/21	7	26.96	10	27.31	27.45	-3	1,576	-0.19%
2018/11/20	63	28.27	55	28.16	27.70	8	1,583	0.51%
2018/11/19	10	26.64	3	26.85	27.55	7	1,503	0.47%
2018/11/16	2	24.95	1	25.00	25.05	1	1,466	0.07%
2018/11/15	0	24.25	0	0.00	24.05	0	1,482	0.00%
2018/11/13	0	0.00	3	24.10	24.40	-3	1,512	-0.20%
2018/11/12	0	0.00	1	24.90	24.70	-1	1,542	-0.06%
2018/11/08	2	25.90	2	25.93	25.15	0	1,647	0.00%
2018/11/07	1	25.55	8	25.46	25.55	-7	1,685	-0.42%
2018/11/06	2	26.43	1	26.15	25.05	1	1,782	0.06%
2018/11/05	7	25.96	2	25.83	25.85	5	1,837	0.27%
2018/11/02	4	26.25	4	25.83	25.80	0	1,920	0.00%
2018/11/01	3	25.75	3	25.78	25.85	0	1,975	0.00%
2018/10/31	6	25.67	8	25.46	25.35	-2	2,016	-0.10%
2018/10/29	1	24.25	0	0.00	23.85	1	2,292	0.04%
2018/10/26	3	24.55	1	24.75	24.00	2	2,497	0.08%
2018/10/25	4	24.86	2	25.30	24.55	2	2,659	0.08%
2018/10/24	2	25.30	2	25.45	26.00	0	2,704	0.00%
2018/10/23	1	25.40	3	25.65	25.75	-2	3,108	-0.06%
2018/10/22	2	26.65	0	0.00	26.55	2	3,322	0.06%
2018/10/18	2	26.68	1	27.25	26.20	1	3,492	0.03%
2018/10/17	0	0.00	1	27.20	26.75	-1	3,488	-0.03%
2018/10/16	4	25.29	4	24.90	25.50	0	3,472	0.00%
2018/10/15	1	25.25	0	0.00	25.15	1	3,482	0.03%
2018/10/12	5	24.25	5	24.48	24.95	0	3,548	0.00%
2018/10/11	2	25.35	1	25.35	25.35	1	3,661	0.03%
2018/10/09	3	28.23	2	28.65	28.15	1	3,657	0.03%
2018/10/08	1	29.60	0	0.00	29.85	1	3,654	0.03%
2018/10/05	4	29.23	14	29.71	29.55	-10	3,688	-0.27%
2018/10/04	1	31.40	0	0.00	31.40	1	3,661	0.03%
2018/10/02	0	0.00	1	33.00	32.40	-1	3,666	-0.03%
2018/10/01	1	32.85	1	32.70	33.20	0	3,673	0.00%
2018/09/27	9	33.38	7	33.31	33.20	2	3,664	0.05%
2018/09/25	0	0.00	3	31.47	31.50	-3	3,565	-0.08%
2018/09/20	4	30.63	0	0.00	30.65	4	3,717	0.11%
2018/09/19	11	31.85	9	31.52	31.20	2	3,726	0.05%
2018/09/18	1	31.80	18	31.42	31.35	-17	3,699	-0.46%
2018/09/17	5	32.19	1	32.10	32.00	4	3,704	0.11%
2018/09/14	46	33.25	21	33.37	32.90	25	3,691	0.68%
2018/09/13	14	32.63	16	32.62	32.60	-2	3,639	-0.05%
2018/09/12	5	31.53	9	31.18	30.30	-4	3,550	-0.11%
2018/09/11	8	31.04	6	31.36	31.25	2	3,518	0.06%
2018/09/10	29	32.55	5	34.30	31.50	24	3,504	0.68%
2018/09/07	14	35.55	18	35.83	35.00	-4	3,447	-0.12%
2018/09/06	5	36.93	2	36.65	36.75	3	3,438	0.09%
2018/09/05	20	37.61	8	37.75	37.50	12	3,449	0.35%
2018/09/04	8	37.03	8	37.16	37.30	0	3,471	0.00%
2018/09/03	2	37.33	0	0.00	37.10	2	3,490	0.06%
2018/08/31	3	37.65	4	38.08	38.10	-1	3,495	-0.03%
2018/08/30	6	38.35	0	0.00	38.05	6	3,533	0.17%
2018/08/29	6	37.71	6	38.08	37.90	0	3,562	0.00%
2018/08/28	15	38.44	11	38.15	38.50	4	3,616	0.11%
2018/08/27	10	36.87	7	36.71	37.25	3	3,660	0.08%
2018/08/24	2	36.43	1	36.65	36.45	1	3,667	0.03%
2018/08/23	3	37.02	2	37.23	37.00	1	3,696	0.03%
2018/08/22	3	37.17	5	37.35	37.35	-2	3,742	-0.05%
2018/08/21	2	36.73	1	36.70	36.80	1	3,792	0.03%
2018/08/20	9	36.27	10	36.44	36.30	-1	3,828	-0.03%
2018/08/17	11	37.64	10	38.01	37.05	1	3,838	0.03%
2018/08/16	8	37.73	8	37.56	37.65	0	3,845	0.00%
2018/08/15	6	38.97	3	38.60	37.95	3	3,928	0.08%
2018/08/14	7	40.30	11	40.30	40.40	-4	4,081	-0.10%
2018/08/13	23	39.88	16	40.18	41.35	7	4,062	0.17%
2018/08/10	6	40.93	8	40.71	40.55	-2	3,989	-0.05%
2018/08/09	22	42.64	16	43.07	42.30	6	3,965	0.15%
2018/08/08	27	44.64	28	44.90	43.30	-1	3,899	-0.03%
2018/08/07	4	45.66	12	45.29	44.85	-8	3,879	-0.21%
2018/08/06	8	46.10	22	45.92	45.85	-14	3,856	-0.36%
2018/08/03	47	47.00	54	46.91	46.55	-7	3,805	-0.18%
2018/08/02	37	47.44	26	47.50	46.90	11	3,597	0.31%
2018/08/01	48	46.80	49	46.91	46.60	-1	3,414	-0.03%
2018/07/31	7	44.19	38	44.52	44.20	-31	3,253	-0.95%
2018/07/30	173	45.87	117	45.81	43.80	56	3,231	1.73%	大買/大賣/
2018/07/27	49	42.50	40	43.16	44.75	9	2,826	0.32%
2018/07/26	3	40.92	9	40.94	40.70	-6	2,628	-0.23%
2018/07/25	26	40.70	16	40.57	40.50	10	2,637	0.38%
2018/07/24	1	38.60	1	38.80	39.70	0	2,562	0.00%
2018/07/23	1	38.35	0	0.00	38.30	1	2,593	0.04%
2018/07/20	8	39.63	11	39.62	39.25	-3	2,594	-0.12%
2018/07/19	5	39.66	2	39.78	39.65	3	2,602	0.12%
2018/07/18	37	39.65	38	39.31	39.50	-1	2,551	-0.04%
2018/07/17	3	38.10	0	0.00	38.10	3	2,429	0.12%
2018/07/16	1	38.60	2	38.73	38.70	-1	2,432	-0.04%
2018/07/13	11	38.48	17	38.21	38.70	-6	2,420	-0.25%
2018/07/12	1	36.45	5	36.48	36.45	-4	2,396	-0.17%
2018/07/11	10	36.61	11	36.95	36.40	-1	2,416	-0.04%
2018/07/09	4	36.64	4	36.65	36.50	0	2,449	0.00%
2018/07/06	3	35.72	2	35.60	36.20	1	2,530	0.04%
2018/07/05	5	36.58	3	36.20	36.00	2	2,534	0.08%
2018/07/04	5	36.82	4	36.40	36.20	1	2,531	0.04%
2018/07/03	1	38.15	2	37.15	36.80	-1	2,532	-0.04%
2018/07/02	7	38.56	19	38.33	38.15	-12	2,536	-0.47%
2018/06/29	34	39.77	57	39.62	39.00	-23	2,535	-0.91%
2018/06/28	10	38.10	4	38.33	38.65	6	2,413	0.25%
2018/06/27	2	35.30	2	35.25	35.15	0	2,437	0.00%
2018/06/26	7	34.64	2	34.65	35.10	5	2,463	0.20%
2018/06/25	2	36.50	1	36.45	36.00	1	2,487	0.04%
2018/06/22	3	36.87	2	36.70	36.70	1	2,540	0.04%
2018/06/21	2	37.28	2	37.18	37.45	0	2,616	0.00%
2018/06/20	4	37.03	10	37.10	37.10	-6	2,720	-0.22%
2018/06/19	10	37.45	3	37.50	36.95	7	2,800	0.25%
2018/06/15	15	38.42	5	38.49	38.30	10	2,842	0.35%
2018/06/14	12	39.52	7	39.14	38.70	5	3,050	0.16%
2018/06/13	17	39.27	5	39.49	39.10	12	3,198	0.38%
2018/06/12	4	38.74	6	38.71	39.30	-2	3,228	-0.06%
2018/06/11	3	38.27	2	38.35	38.15	1	3,228	0.03%
2018/06/08	5	39.88	2	40.13	39.05	3	3,236	0.09%
2018/06/07	13	40.50	4	40.14	39.55	9	3,243	0.28%
2018/06/06	7	40.74	5	40.65	40.60	2	3,229	0.06%
2018/06/05	17	40.94	11	40.86	41.00	6	3,252	0.18%
2018/06/04	14	41.22	22	41.20	40.00	-8	3,204	-0.25%
2018/06/01	8	39.46	4	39.39	39.95	4	3,147	0.13%
2018/05/31	16	39.60	17	39.80	39.00	-1	3,188	-0.03%
2018/05/30	26	39.89	6	39.90	39.50	20	3,234	0.62%
2018/05/29	12	39.44	18	39.72	39.55	-6	3,229	-0.19%
2018/05/28	5	38.52	5	38.67	38.00	0	3,225	0.00%
2018/05/25	25	39.39	4	39.51	39.10	21	3,266	0.64%
2018/05/24	4	39.15	5	39.15	39.85	-1	3,271	-0.03%
2018/05/23	36	39.17	38	39.19	38.90	-2	3,245	-0.06%
2018/05/22	38	38.59	32	38.65	39.65	6	3,142	0.19%
2018/05/21	4	36.16	7	36.49	36.05	-3	2,960	-0.10%
2018/05/18	11	36.58	2	36.43	36.15	9	2,971	0.30%
2018/05/17	4	36.15	6	36.62	37.00	-2	3,024	-0.07%
2018/05/16	8	35.70	4	35.73	35.60	4	3,071	0.13%
2018/05/15	7	35.20	19	35.82	35.15	-12	3,102	-0.39%
2018/05/14	5	36.95	2	37.08	36.65	3	3,161	0.09%
2018/05/11	2	38.25	0	0.00	38.00	2	3,178	0.06%
2018/05/10	1	38.35	0	0.00	38.05	1	3,230	0.03%
2018/05/09	3	38.82	3	38.85	38.30	0	3,236	0.00%
2018/05/08	2	38.30	2	38.58	38.30	0	3,255	0.00%
2018/05/07	22	39.10	14	39.05	38.50	8	3,299	0.24%
2018/05/04	0	0.00	1	39.15	39.05	-1	3,399	-0.03%
2018/05/03	5	38.33	5	38.46	39.00	0	3,491	0.00%
2018/05/02	21	38.84	15	38.36	38.90	6	3,596	0.17%
2018/04/30	8	36.57	8	36.51	36.25	0	3,683	0.00%
2018/04/27	1	37.35	12	37.53	37.00	-11	3,693	-0.30%
2018/04/26	2	39.43	0	0.00	38.30	2	3,727	0.05%
2018/04/25	3	38.33	3	39.30	40.00	0	3,779	0.00%
2018/04/24	2	39.00	1	38.80	38.70	1	3,943	0.03%
2018/04/23	2	41.38	4	41.26	40.90	-2	4,103	-0.05%
2018/04/20	4	43.40	3	43.63	43.40	1	4,144	0.02%
2018/04/19	10	43.40	8	43.21	43.15	2	4,234	0.05%
2018/04/18	11	43.00	0	0.00	43.00	11	4,394	0.25%
2018/04/17	2	43.20	2	43.45	42.60	0	4,391	0.00%
2018/04/16	1	44.15	1	43.10	43.20	0	4,385	0.00%
2018/04/13	14	43.68	13	43.42	44.15	1	4,394	0.02%
2018/04/12	12	43.66	23	43.32	43.10	-11	4,400	-0.25%
2018/04/11	2	47.33	21	47.33	46.90	-19	4,361	-0.44%
2018/04/10	2	47.18	14	46.77	46.40	-12	4,478	-0.27%
2018/04/09	2	47.05	37	46.72	46.30	-35	4,516	-0.77%
2018/04/03	9	47.68	31	47.66	47.25	-22	4,521	-0.49%
2018/04/02	16	47.13	25	47.44	47.80	-9	4,513	-0.20%
2018/03/31	14	46.23	16	46.62	46.30	-2	4,493	-0.04%
2018/03/30	55	47.99	28	47.98	46.55	27	4,506	0.60%
2018/03/29	5	49.60	2	49.63	49.00	3	4,476	0.07%
2018/03/28	21	48.86	38	49.40	48.90	-17	4,498	-0.38%
2018/03/27	40	49.25	15	48.87	48.60	25	4,471	0.56%
2018/03/26	122	47.69	82	47.83	48.70	40	4,420	0.90%	大買/
2018/03/23	39	46.11	31	45.97	45.80	8	4,344	0.18%
2018/03/22	32	49.89	31	49.36	48.50	1	4,244	0.02%
2018/03/21	15	51.46	32	52.07	50.90	-17	4,177	-0.41%
2018/03/20	94	52.45	83	52.34	51.30	11	4,124	0.27%
2018/03/19	34	56.87	35	57.00	55.80	-1	3,915	-0.03%
2018/03/16	6	63.42	12	62.76	62.00	-6	3,760	-0.16%
2018/03/15	14	64.44	14	64.43	64.20	0	3,733	0.00%
2018/03/14	11	64.98	2	65.10	64.70	9	3,741	0.24%
2018/03/13	12	64.43	5	64.54	64.50	7	3,783	0.19%
2018/03/12	14	64.40	13	64.53	64.30	1	3,835	0.03%
2018/03/09	19	64.74	20	65.27	64.30	-1	3,829	-0.03%
2018/03/08	3	64.60	3	64.47	64.30	0	3,836	0.00%
2018/03/07	25	65.86	21	65.24	64.50	4	3,876	0.10%
2018/03/06	29	65.47	19	65.28	65.30	10	3,873	0.26%
2018/03/05	7	65.80	3	66.27	64.80	4	3,818	0.10%
2018/03/02	10	66.90	2	68.30	68.80	8	3,762	0.21%
2018/03/01	23	66.68	21	66.87	66.80	2	3,745	0.05%
2018/02/27	28	69.84	18	69.25	68.40	10	3,703	0.27%
2018/02/26	8	72.60	9	73.23	72.40	-1	3,646	-0.03%
2018/02/23	6	72.07	4	73.80	71.80	2	3,667	0.05%
2018/02/22	1	73.10	3	72.70	72.50	-2	3,721	-0.05%
2018/02/21	10	73.01	12	73.24	73.10	-2	3,733	-0.05%
2018/02/12	11	70.45	13	70.95	70.00	-2	3,746	-0.05%
2018/02/09	5	66.70	27	67.96	70.90	-22	3,756	-0.59%
2018/02/08	33	73.58	20	73.49	69.90	13	3,701	0.35%
2018/02/07	19	73.02	17	73.66	72.50	2	3,651	0.05%
2018/02/06	26	70.28	40	71.37	70.00	-14	3,678	-0.38%
2018/02/05	1	76.00	2	76.95	77.50	-1	3,647	-0.03%
2018/02/02	17	79.58	20	79.06	79.70	-3	3,656	-0.08%
2018/02/01	16	78.41	16	78.57	77.60	0	3,674	0.00%
2018/01/31	14	77.84	14	78.39	78.80	0	3,677	0.00%
2018/01/30	14	78.94	12	79.69	78.30	2	3,659	0.05%
2018/01/29	13	77.52	28	77.96	81.50	-15	3,632	-0.41%
2018/01/26	32	78.19	8.1	77.72	77.30	23.9	3,524	0.68%
2018/01/25	35	82.07	26	80.86	80.10	9	3,449	0.26%
2018/01/24	24	81.22	26	82.10	84.20	-2	3,395	-0.06%
2018/01/23	7	78.26	12	79.32	78.10	-5	3,259	-0.15%
2018/01/22	16	81.13	20	80.77	80.50	-4	3,244	-0.12%
2018/01/19	13	78.69	9	78.99	80.50	4	3,235	0.12%
2018/01/18	22	80.03	22	79.79	79.00	0	3,197	0.00%
2018/01/17	39	78.06	32	78.45	78.10	7	3,054	0.23%
2018/01/16	2	74.60	0	0.00	74.60	2	2,906	0.07%
2018/01/15	18	74.61	13	74.73	75.00	5	2,938	0.17%
2018/01/12	7	72.20	15	72.78	74.00	-8	2,944	-0.27%
2018/01/11	8	67.95	1	68.60	67.70	7	2,812	0.25%
2018/01/10	5	67.80	2	67.30	67.60	3	2,855	0.11%
2018/01/09	4	69.45	7	69.86	69.20	-3	3,111	-0.10%
2018/01/08	8	71.13	10	70.45	68.10	-2	3,127	-0.06%
2018/01/05	24	71.95	44	71.73	72.40	-20	3,161	-0.63%
2018/01/04	26	69.67	32	71.58	72.90	-6	3,177	-0.19%
2018/01/03	21	65.81	7	65.74	66.50	14	3,098	0.45%
2018/01/02	11	64.85	1	64.00	64.90	10	3,104	0.32%