智原 (3035)-國泰-台中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	22.7	278.79	18.1	280.05	280.50	4.6	8,079	0.06%
2024/05/17	14.2	278.11	8.7	278.46	277.00	5.5	8,352	0.07%
2024/05/16	12.5	278.28	27.9	278.89	278.50	-15.4	8,603	-0.18%
2024/05/15	49.9	277.54	30.7	277.48	272.50	19.2	8,787	0.22%
2024/05/14	38.2	277.39	26.3	276.50	279.00	11.9	9,059	0.13%
2024/05/13	10.8	272.93	14.8	273.75	272.00	-4	9,141	-0.04%
2024/05/10	17.2	273.24	26.6	273.10	273.00	-9.4	9,396	-0.10%
2024/05/09	39.6	278.58	16.2	280.76	276.50	23.4	9,548	0.25%
2024/05/08	13.2	282.03	12.6	282.58	282.00	0.6	9,612	0.01%
2024/05/07	42	280.30	40.3	280.32	281.00	1.7	9,742	0.02%
2024/05/06	25.4	287.63	15.1	289.04	285.00	10.3	9,809	0.10%
2024/05/03	30.5	292.24	34.1	290.91	289.00	-3.7	9,974	-0.04%
2024/05/02	54.8	291.10	47.4	291.81	288.50	7.4	10,181	0.07%
2024/04/30	24.4	295.81	21.2	296.37	294.00	3.1	10,399	0.03%
2024/04/29	81	301.25	71.6	300.00	297.50	9.3	10,499	0.09%
2024/04/26	88.3	293.21	92.7	292.81	295.50	-4.4	10,648	-0.04%
2024/04/25	57.7	283.64	44	283.67	279.00	13.7	10,729	0.13%
2024/04/24	74.4	296.79	59.2	295.41	294.50	15.2	10,820	0.14%
2024/04/23	72.1	292.03	65.2	292.20	295.00	6.9	11,021	0.06%
2024/04/22	78.4	297.94	58.3	297.81	290.00	20.1	11,541	0.17%
2024/04/19	86.6	311.98	76.8	313.25	306.00	9.8	11,660	0.08%
2024/04/18	53.3	319.76	76.3	319.60	322.00	-23	12,058	-0.19%
2024/04/17	59.7	316.89	47.1	317.74	314.00	12.7	12,758	0.10%
2024/04/16	72.1	312.90	71.1	313.38	313.00	1	12,920	0.01%
2024/04/15	38.5	315.52	20	315.87	312.50	18.5	13,093	0.14%
2024/04/12	52.2	318.31	59.3	320.21	323.00	-7.2	13,337	-0.05%
2024/04/11	32.1	323.28	29.2	323.15	318.50	2.9	13,637	0.02%
2024/04/10	27.5	330.03	16.4	330.06	329.00	11.1	13,758	0.08%
2024/04/09	65.4	333.93	35.9	332.02	329.00	29.4	14,098	0.21%
2024/04/08	53.1	341.41	28.6	341.56	338.00	24.5	14,140	0.17%
2024/04/03	50.9	342.15	42.6	343.63	345.00	8.3	14,171	0.06%
2024/04/02	14.7	348.55	9.4	350.72	347.50	5.4	14,312	0.04%
2024/04/01	25.6	349.89	25.5	350.64	349.00	0.1	14,392	0.00%
2024/03/29	11.9	344.43	16.8	345.40	344.00	-4.8	14,472	-0.03%
2024/03/28	9.1	336.77	10.8	340.11	334.50	-1.7	14,504	-0.01%
2024/03/27	14.3	340.03	10	338.76	338.00	4.3	14,643	0.03%
2024/03/26	27.1	343.45	11.1	341.15	339.50	16	14,942	0.11%
2024/03/25	18.5	354.19	13.1	354.73	349.00	5.5	15,108	0.04%
2024/03/22	17.4	350.31	22.5	351.14	351.50	-5	15,234	-0.03%
2024/03/21	20.3	347.95	13.6	351.00	345.50	6.6	15,435	0.04%
2024/03/20	51.8	351.43	54.3	350.10	347.50	-2.6	15,647	-0.02%
2024/03/19	48.4	351.44	38.6	350.97	350.00	9.7	15,930	0.06%
2024/03/18	41.8	356.12	39.3	356.51	359.00	2.5	16,292	0.02%
2024/03/15	87.8	358.94	69.3	357.03	354.50	18.5	16,844	0.11%
2024/03/14	70.7	357.99	107.1	358.29	362.00	-36.3	16,946	-0.21%	大賣/
2024/03/13	57	352.64	58.8	349.48	345.00	-1.8	17,056	-0.01%
2024/03/12	27.7	364.84	26.2	364.29	361.50	1.5	17,194	0.01%
2024/03/11	34.9	367.73	29.1	369.68	363.00	5.8	17,407	0.03%
2024/03/08	57.6	373.15	51	369.73	362.50	6.6	17,626	0.04%
2024/03/07	122.2	383.71	53.1	379.97	375.00	69.1	17,877	0.39%	大買/
2024/03/06	111.1	387.62	80.5	388.35	392.00	30.6	18,100	0.17%	大買/
2024/03/05	89.7	406.90	60.6	405.88	401.00	29	18,356	0.16%
2024/03/04	96	407.39	85.7	407.38	403.00	10.3	18,934	0.05%
2024/03/01	100.7	398.43	148.1	398.92	398.50	-47.4	19,232	-0.25%	大賣/
2024/02/29	85.3	387.92	101.3	386.99	387.00	-16.1	19,198	-0.08%	大賣/
2024/02/27	79.9	383.11	83.8	383.73	382.00	-3.9	19,253	-0.02%
2024/02/26	96.3	381.30	68.1	381.48	380.00	28.1	19,419	0.14%
2024/02/23	100.8	387.73	107.6	388.80	386.00	-6.7	19,620	-0.03%	大賣/
2024/02/22	183.5	387.86	162.5	385.81	382.00	21	19,604	0.11%	大買/大賣/
2024/02/21	285.3	385.70	168.2	386.02	380.00	117.2	19,883	0.59%	大買/大賣/鉅額交易
2024/02/20	175.3	411.49	83.9	410.12	400.00	91.3	19,888	0.46%	大買/
2024/02/19	143.7	428.74	82.4	423.21	415.00	61.3	19,708	0.31%	大買/
2024/02/16	117	447.89	68	449.55	441.50	49	19,710	0.25%	大買/
2024/02/15	108.2	446.35	137.6	447.35	455.00	-29.4	19,626	-0.15%	大買/大賣/
2024/02/05	49.4	421.63	73.1	421.23	418.00	-23.8	19,452	-0.12%
2024/02/02	77.5	426.10	104.7	425.18	421.00	-27.1	19,498	-0.14%	大賣/
2024/02/01	109.7	418.87	81.6	418.24	411.00	28.1	19,353	0.15%	大買/
2024/01/31	57.1	421.15	36	421.18	416.50	21.1	19,344	0.11%
2024/01/30	57	425.19	72.2	426.34	430.00	-15.2	19,350	-0.08%
2024/01/29	82.3	420.49	72	421.21	420.50	10.3	19,371	0.05%
2024/01/26	65.5	430.08	49.2	427.05	422.00	16.4	19,472	0.08%
2024/01/25	55.1	434.35	68.8	436.06	439.50	-13.7	19,553	-0.07%
2024/01/24	69.9	428.17	84.4	428.55	429.00	-14.5	19,605	-0.07%
2024/01/23	46.4	441.39	55.4	442.75	437.00	-9	19,739	-0.05%
2024/01/22	102.1	442.89	107.3	443.07	448.00	-5.3	19,787	-0.03%	大買/大賣/
2024/01/19	140.2	434.64	138.1	435.16	430.00	2.1	19,771	0.01%	大買/大賣/
2024/01/18	110.3	424.81	103.7	422.16	423.50	6.6	19,624	0.03%	大買/大賣/
2024/01/17	158.7	432.08	159.4	433.10	428.00	-0.7	19,804	0.00%	大買/大賣/
2024/01/16	167.4	428.15	175.6	428.42	429.50	-8.2	19,718	-0.04%	大買/大賣/
2024/01/15	81.9	420.19	70.9	416.69	411.50	11.1	19,409	0.06%
2024/01/12	193.5	423.22	185.4	422.40	421.50	8.1	19,403	0.04%	大買/大賣/
2024/01/11	190.4	406.16	261.9	405.97	422.50	-71.4	19,203	-0.37%	大買/大賣/
2024/01/10	43.7	379.08	72.7	381.98	387.00	-29	18,815	-0.15%
2024/01/09	117.3	378.64	103.8	381.00	375.50	13.6	19,198	0.07%	大買/大賣/
2024/01/08	78.3	383.31	77.5	383.99	377.00	0.8	19,208	0.00%
2024/01/05	121.3	379.47	174.5	380.85	384.00	-53.3	19,186	-0.28%	大買/大賣/
2024/01/04	89.7	369.72	87	369.84	372.00	2.6	19,117	0.01%
2024/01/03	83.3	369.21	170.7	367.93	373.00	-87.3	19,381	-0.45%	大賣/
2024/01/02	37.7	356.22	41.5	357.43	360.00	-3.8	19,188	-0.02%
2023/12/29	50.6	354.81	52.5	355.00	357.00	-1.9	19,396	-0.01%
2023/12/28	120.3	358.56	86.5	356.16	354.50	33.8	19,425	0.17%	大買/
2023/12/27	44.2	362.07	40.8	361.96	362.50	3.4	19,385	0.02%
2023/12/26	43.3	361.14	67.6	362.20	361.00	-24.3	19,483	-0.12%
2023/12/25	45.1	357.17	34.3	358.40	357.00	10.9	19,539	0.06%
2023/12/22	95.3	356.59	111.6	357.67	358.00	-16.3	19,741	-0.08%	大賣/
2023/12/21	156.3	354.45	117.2	353.33	350.50	39.1	19,791	0.20%	大買/大賣/
2023/12/20	110.7	370.53	79	369.15	365.50	31.7	19,736	0.16%	大買/
2023/12/19	97	369.45	115.5	371.23	373.50	-18.6	19,880	-0.09%	大賣/
2023/12/18	92.2	367.92	101.4	368.63	367.00	-9.2	20,079	-0.05%	大賣/
2023/12/15	128.2	366.69	91.2	367.10	361.00	37	20,106	0.18%	大買/
2023/12/14	137.2	371.98	136.7	371.45	369.00	0.5	20,167	0.00%	大買/大賣/
2023/12/13	222.3	372.65	154.4	373.18	368.00	67.9	20,049	0.34%	大買/大賣/
2023/12/12	237.8	379.75	314.4	380.25	382.50	-76.5	20,136	-0.38%	大買/大賣/
2023/12/11	111.8	366.49	90.3	367.04	361.50	21.4	19,961	0.11%	大買/
2023/12/08	119.4	363.33	140.3	365.39	370.00	-20.9	20,159	-0.10%	大買/大賣/
2023/12/07	99.3	361.05	63.9	361.16	357.50	35.4	20,283	0.17%
2023/12/06	78.8	367.82	86.8	367.76	361.50	-8	20,444	-0.04%
2023/12/05	129.1	368.98	80.8	369.46	363.50	48.3	20,557	0.24%	大買/
2023/12/04	151.8	385.13	105.1	383.43	380.00	46.7	20,635	0.23%	大買/大賣/
2023/12/01	149.8	387.24	161.3	388.33	391.00	-11.4	20,733	-0.06%	大買/大賣/
2023/11/30	188.6	380.38	212.2	382.09	385.50	-23.5	20,695	-0.11%	大買/大賣/
2023/11/29	311.2	369.93	345.4	370.65	380.00	-34.2	20,458	-0.17%	大買/大賣/
2023/11/28	127.5	350.39	265.1	353.15	361.00	-137.5	20,092	-0.68%	大買/大賣/鉅額交易
2023/11/27	119.6	337.38	71.3	335.00	331.00	48.3	19,840	0.24%	大買/
2023/11/24	73.2	340.33	119	341.40	344.00	-45.8	20,119	-0.23%	大賣/
2023/11/23	175.6	336.85	96.3	336.77	336.00	79.4	20,142	0.39%	大買/
2023/11/22	138	348.55	139.5	349.47	346.00	-1.5	20,082	-0.01%	大買/大賣/
2023/11/21	126.8	346.52	105.4	344.80	342.50	21.4	20,170	0.11%	大買/大賣/
2023/11/20	247.8	353.16	210.3	350.49	345.00	37.5	20,428	0.18%	大買/大賣/
2023/11/17	120.8	336.82	293.7	340.72	351.00	-172.9	20,281	-0.85%	大買/大賣/鉅額交易
2023/11/16	102.6	319.84	86.9	318.54	319.50	15.8	20,030	0.08%	大買/
2023/11/15	161.7	330.41	106.9	329.49	320.50	54.8	20,265	0.27%	大買/大賣/
2023/11/14	103.2	334.78	88	334.53	331.00	15.2	20,648	0.07%	大買/
2023/11/13	98.2	333.34	131.4	333.42	334.00	-33.2	21,080	-0.16%	大賣/
2023/11/10	84.9	329.96	76.1	329.40	323.50	8.7	21,400	0.04%
2023/11/09	81.4	330.75	65.1	331.94	333.50	16.3	21,561	0.08%
2023/11/08	78.4	330.49	107	331.60	335.50	-28.7	21,750	-0.13%	大賣/
2023/11/07	79.5	326.82	69	327.78	328.50	10.4	21,883	0.05%
2023/11/06	84.6	330.06	121.3	330.18	332.00	-36.7	21,808	-0.17%	大賣/
2023/11/03	128.8	324.23	124.2	324.83	322.00	4.6	21,652	0.02%	大買/大賣/
2023/11/02	119.4	316.92	164.2	317.89	324.00	-44.8	21,438	-0.21%	大買/大賣/
2023/11/01	186.4	303.85	145	303.02	302.50	41.4	21,213	0.20%	大買/大賣/
2023/10/31	233.8	318.82	166.2	319.06	302.00	67.6	21,011	0.32%	大買/大賣/
2023/10/30	92.5	317.18	147.1	318.85	326.00	-54.6	20,706	-0.26%	大賣/
2023/10/27	107.4	314.61	89.5	312.15	308.50	17.9	20,545	0.09%	大買/
2023/10/26	134.3	319.09	135.3	320.40	318.00	-1	20,428	0.00%	大買/大賣/
2023/10/25	177.6	330.30	110.8	329.97	325.00	66.8	20,272	0.33%	大買/大賣/
2023/10/24	72.7	336.90	71.1	337.99	339.50	1.6	20,005	0.01%
2023/10/23	127.9	335.45	116.4	337.07	338.50	11.5	19,784	0.06%	大買/大賣/
2023/10/20	71.1	335.32	84.4	335.77	334.50	-13.2	19,531	-0.07%
2023/10/19	135.6	342.95	98.8	343.19	343.00	36.8	19,944	0.18%	大買/
2023/10/18	144.5	351.18	168.5	350.30	351.00	-24	20,269	-0.12%	大買/大賣/
2023/10/17	223.6	358.47	241.5	357.31	352.50	-17.9	20,249	-0.09%	大買/大賣/
2023/10/16	102.2	341.87	116.5	344.04	350.00	-14.3	20,262	-0.07%	大買/大賣/
2023/10/13	66.9	337.82	75.2	339.60	343.00	-8.3	20,547	-0.04%
2023/10/12	87.8	338.86	160.5	339.94	345.00	-72.7	20,918	-0.35%	大賣/
2023/10/11	174.3	335.85	234.4	335.13	331.00	-60.1	21,100	-0.28%	大買/大賣/
2023/10/06	87.5	319.04	76.7	320.21	323.00	10.8	21,221	0.05%
2023/10/05	117.4	313.95	152.5	315.05	321.00	-35.1	21,269	-0.16%	大買/大賣/
2023/10/04	63.2	300.26	71.4	300.05	303.00	-8.2	21,347	-0.04%
2023/10/03	84.9	308.16	53.6	307.67	304.00	31.3	21,588	0.15%
2023/10/02	71.4	313.88	77.8	315.15	312.50	-6.4	21,981	-0.03%
2023/09/28	90.8	308.75	67.9	308.78	306.00	22.9	22,153	0.10%
2023/09/27	137.6	300.64	127.3	302.30	306.00	10.3	22,691	0.05%	大買/大賣/
2023/09/26	125.3	308.07	96.9	307.31	303.00	28.4	22,997	0.12%	大買/
2023/09/25	101.7	310.91	96.3	312.13	309.50	5.4	23,198	0.02%	大買/
2023/09/22	103.1	300.23	106.4	300.64	304.50	-3.3	23,162	-0.01%	大買/大賣/
2023/09/21	152.3	302.09	115.2	303.06	298.00	37.1	23,315	0.16%	大買/大賣/
2023/09/20	103.7	320.54	99.5	319.18	315.50	4.1	23,080	0.02%	大買/
2023/09/19	124.9	331.41	86.1	329.45	322.50	38.7	23,122	0.17%	大買/
2023/09/18	78.4	341.02	94.3	341.08	344.50	-15.9	23,117	-0.07%
2023/09/15	239.5	352.07	157	348.80	338.00	82.5	23,086	0.36%	大買/大賣/
2023/09/14	167.8	355.14	176.4	355.35	356.50	-8.6	22,723	-0.04%	大買/大賣/
2023/09/13	151.1	334.87	174.7	336.19	348.00	-23.6	22,482	-0.10%	大買/大賣/
2023/09/12	144.1	340.23	119.5	338.60	325.50	24.5	22,316	0.11%	大買/大賣/
2023/09/11	126.4	356.16	98.6	350.68	346.50	27.8	22,193	0.13%	大買/
2023/09/08	116.1	360.62	122.9	360.28	360.00	-6.8	21,987	-0.03%	大買/大賣/
2023/09/07	123.8	364.96	111.9	366.35	369.50	11.8	21,976	0.05%	大買/大賣/
2023/09/06	135.1	361.07	168.6	364.42	367.00	-33.6	21,685	-0.15%	大買/大賣/
2023/09/05	95.7	348.45	98.2	350.64	357.00	-2.5	21,301	-0.01%
2023/09/04	83.6	341.18	79.1	342.39	345.00	4.5	21,044	0.02%
2023/09/01	139.6	347.40	139.3	344.21	335.00	0.3	20,849	0.00%	大買/大賣/
2023/08/31	74.7	345.28	64.9	345.01	345.00	9.8	20,501	0.05%
2023/08/30	173.7	347.56	212.4	346.85	342.00	-38.6	20,321	-0.19%	大買/大賣/
2023/08/29	84.4	336.78	77.6	336.22	335.50	6.8	19,928	0.03%
2023/08/28	70.1	333.19	53.3	332.80	335.00	16.8	19,742	0.09%
2023/08/25	120.7	336.86	127.4	336.72	334.00	-6.7	19,539	-0.03%	大買/大賣/
2023/08/24	157.6	342.72	119.6	339.40	333.00	38	19,248	0.20%	大買/大賣/
2023/08/23	101.8	334.86	101.6	336.35	340.50	0.2	19,019	0.00%	大買/大賣/
2023/08/22	79.3	345.65	84.8	344.84	341.00	-5.5	18,776	-0.03%
2023/08/21	142.9	340.46	140.9	339.20	335.50	2	18,741	0.01%	大買/大賣/
2023/08/18	161	351.12	138.2	345.75	328.00	22.8	18,462	0.12%	大買/大賣/
2023/08/17	210.2	355.48	197	356.99	357.00	13.2	17,899	0.07%	大買/大賣/
2023/08/16	188.2	335.82	165.2	336.94	341.00	23	17,419	0.13%	大買/大賣/
2023/08/15	64.2	322.38	88.5	326.07	334.00	-24.3	17,012	-0.14%
2023/08/14	101.3	301.66	100.3	302.71	304.00	1	16,725	0.01%	大買/
2023/08/11	65.3	295.30	73.1	297.08	293.50	-7.8	16,465	-0.05%
2023/08/10	23.4	282.90	10.3	279.21	280.00	13.1	16,235	0.08%
2023/08/09	11.3	300.25	23.4	299.79	301.00	-12.2	16,253	-0.07%
2023/08/08	28	292.93	12.5	292.40	295.50	15.5	16,287	0.09%
2023/08/07	20.2	302.31	21.9	301.17	307.50	-1.7	16,315	-0.01%
2023/08/04	12.2	279.46	5.2	276.00	281.50	7.1	16,299	0.04%
2023/08/02	25.5	286.97	3.3	281.15	281.00	22.1	16,296	0.14%
2023/08/01	13	317.10	11.6	318.94	312.00	1.3	16,305	0.01%
2023/07/31	27.7	318.01	15.2	323.99	326.00	12.5	16,364	0.08%
2023/07/28	8.9	318.61	11.8	318.26	319.50	-2.9	16,321	-0.02%
2023/07/27	8.5	318.14	48.1	316.66	331.00	-39.6	16,358	-0.24%
2023/07/26	11.8	343.98	9	341.37	340.00	2.8	16,321	0.02%
2023/07/25	9.5	384.24	30	380.77	377.50	-20.6	16,440	-0.13%
2023/07/24	282.9	389.04	230.4	383.19	377.50	52.4	16,601	0.32%	大買/大賣/
2023/07/21	302.3	362.99	321.4	363.98	379.50	-19.1	16,376	-0.12%	大買/大賣/
2023/07/20	132.2	336.16	145.2	337.27	345.00	-13	15,962	-0.08%	大買/大賣/
2023/07/19	171.4	332.07	201.9	332.79	329.00	-30.4	15,782	-0.19%	大買/大賣/
2023/07/18	208.3	327.12	195.9	317.81	314.00	12.4	15,305	0.08%	大買/大賣/
2023/07/17	186.7	315.75	224.2	316.17	319.00	-37.6	14,809	-0.25%	大買/大賣/
2023/07/14	139.1	283.78	128	283.91	295.00	11.1	14,264	0.08%	大買/大賣/
2023/07/13	179.4	272.93	187.7	273.11	268.50	-8.3	13,808	-0.06%	大買/大賣/
2023/07/12	55.6	260.68	72.5	260.20	260.50	-17	13,253	-0.13%
2023/07/11	137.7	263.76	155.4	264.58	262.00	-17.7	13,097	-0.13%	大買/大賣/
2023/07/10	119.9	252.17	109.3	251.43	253.50	10.6	12,812	0.08%	大買/大賣/
2023/07/07	124.2	245.33	140.8	243.09	244.50	-16.6	12,591	-0.13%	大買/大賣/
2023/07/06	131.2	258.07	219.2	255.80	253.50	-87.9	12,163	-0.72%	大買/大賣/
2023/07/05	213.4	258.20	215.7	257.13	255.50	-2.3	11,910	-0.02%	大買/大賣/
2023/07/04	90.4	239.36	228.1	241.14	250.50	-137.7	11,417	-1.21%	大賣/鉅額交易
2023/07/03	57.6	223.40	94.9	223.59	228.00	-37.3	11,054	-0.34%
2023/06/30	47.5	211.26	44.1	211.59	211.00	3.4	10,835	0.03%
2023/06/29	132.7	211.09	146	210.20	210.00	-13.3	10,851	-0.12%	大買/大賣/
2023/06/28	77.5	202.95	69.5	202.40	201.00	8	10,717	0.07%
2023/06/27	94.5	201.85	124.7	201.05	198.00	-30.2	11,051	-0.27%	大賣/
2023/06/26	122.7	202.68	119.2	202.38	202.00	3.5	11,102	0.03%	大買/大賣/
2023/06/21	57.5	194.91	105.3	196.58	199.00	-47.8	11,496	-0.42%	大賣/
2023/06/20	51.4	198.39	44.5	198.23	196.00	7	11,548	0.06%
2023/06/19	43.4	196.89	63.3	196.67	196.50	-19.9	11,706	-0.17%
2023/06/16	66.6	193.71	131.9	193.93	193.00	-65.3	11,603	-0.56%	大賣/
2023/06/15	68.5	190.24	125.2	190.62	190.00	-56.7	11,553	-0.49%	大賣/
2023/06/14	56.2	187.51	45	187.56	186.00	11.2	11,600	0.10%
2023/06/13	84.1	185.28	112.4	185.63	187.50	-28.4	11,641	-0.24%	大賣/
2023/06/12	16.2	175.26	24.4	175.43	174.50	-8.2	11,506	-0.07%
2023/06/09	15	172.60	27.4	172.38	173.50	-12.3	11,537	-0.11%
2023/06/08	18.8	168.23	8.6	168.80	168.50	10.3	11,624	0.09%
2023/06/07	18.1	170.92	25.3	171.38	172.00	-7.2	11,779	-0.06%
2023/06/06	7.5	170.95	8.5	171.56	170.50	-1	12,282	-0.01%
2023/06/05	9.1	173.11	14	173.18	173.00	-5	12,355	-0.04%
2023/06/02	18.9	173.38	10.5	173.49	172.00	8.4	12,416	0.07%
2023/06/01	17.1	170.77	20.3	171.11	173.00	-3.3	12,476	-0.03%
2023/05/31	17.6	171.86	14.1	172.18	171.50	3.5	12,750	0.03%
2023/05/30	42.2	171.42	20	172.95	172.50	22.2	12,802	0.17%
2023/05/29	57.6	174.37	72.1	174.46	173.50	-14.6	12,820	-0.11%
2023/05/26	45.6	170.54	45.5	171.86	168.50	0.1	12,907	0.00%
2023/05/25	73.4	173.03	77.3	172.77	170.50	-3.9	13,281	-0.03%
2023/05/24	41.7	167.06	8.1	167.19	167.00	33.6	13,602	0.25%
2023/05/23	23.5	171.37	29.2	171.45	171.00	-5.7	13,714	-0.04%
2023/05/22	42.3	169.97	15.5	169.27	168.50	26.8	13,833	0.19%
2023/05/19	48.5	171.26	64.9	170.61	172.00	-16.4	13,863	-0.12%
2023/05/18	15.9	167.87	19.6	167.95	167.50	-3.7	13,979	-0.03%
2023/05/17	16.8	165.06	26.1	165.06	166.50	-9.3	14,073	-0.07%
2023/05/16	25.4	164.21	14.5	164.17	162.00	10.9	14,134	0.08%
2023/05/15	21.8	163.76	21	163.29	164.50	0.8	14,162	0.01%
2023/05/12	11.4	166.40	21.1	165.62	167.00	-9.7	14,331	-0.07%
2023/05/11	22.3	167.28	17.1	167.05	164.50	5.2	14,585	0.04%
2023/05/10	26.1	169.16	24.1	169.21	169.50	2	15,086	0.01%
2023/05/09	20.2	167.60	20	167.95	168.00	0.2	15,223	0.00%
2023/05/08	40.7	169.88	23.9	171.96	168.50	16.8	15,458	0.11%
2023/05/05	47	169.25	45	169.17	170.00	2	16,178	0.01%
2023/05/04	32.1	166.74	40.4	167.58	169.00	-8.2	16,439	-0.05%
2023/05/03	57.8	166.57	45.3	166.79	166.00	12.5	16,616	0.08%
2023/05/02	31.1	166.61	69.1	167.48	170.00	-37.9	16,586	-0.23%
2023/04/28	61	164.63	53.6	164.82	164.00	7.4	16,619	0.04%
2023/04/27	96.1	160.68	116	159.69	160.00	-19.9	16,470	-0.12%	大賣/
2023/04/26	149.8	159.98	78.9	159.78	158.50	70.9	16,309	0.43%	大買/
2023/04/25	65	172.28	57.9	171.04	171.00	7.2	15,999	0.04%
2023/04/24	85.9	179.00	38.2	179.06	177.00	47.7	15,830	0.30%
2023/04/21	34.6	186.87	37	184.79	184.50	-2.3	15,754	-0.01%
2023/04/20	27.5	188.13	36.8	188.52	191.00	-9.3	15,770	-0.06%
2023/04/19	26.7	189.36	21.1	189.38	188.50	5.6	15,884	0.04%
2023/04/18	38.2	194.32	43	195.52	191.50	-4.8	15,912	-0.03%
2023/04/17	26.2	193.05	26.6	193.95	194.50	-0.4	15,967	0.00%
2023/04/14	62.3	193.49	35.8	193.63	194.50	26.5	16,057	0.16%
2023/04/13	47.7	192.91	41.4	192.78	192.00	6.4	16,143	0.04%
2023/04/12	57.9	195.86	58.3	196.08	196.50	-0.4	16,172	0.00%
2023/04/11	52.3	197.61	42.4	197.45	197.50	10	16,198	0.06%
2023/04/10	89.6	200.79	28.8	200.55	199.50	60.7	16,385	0.37%
2023/04/07	68.4	201.88	91.9	201.43	200.00	-23.4	16,361	-0.14%
2023/04/06	103.4	196.64	98.6	196.46	201.00	4.8	16,255	0.03%	大買/
2023/03/31	66.9	194.04	91	194.41	196.50	-24.1	16,126	-0.15%
2023/03/30	82.6	190.82	87.6	191.44	193.00	-5	16,015	-0.03%
2023/03/29	141.9	192.33	55.7	191.72	189.00	86.2	15,899	0.54%	大買/
2023/03/28	168.4	199.72	121.4	198.99	195.50	47	15,737	0.30%	大買/大賣/
2023/03/27	167	213.92	106.1	212.22	209.00	60.8	15,297	0.40%	大買/大賣/
2023/03/24	110.9	213.27	184	213.74	215.50	-73	15,057	-0.48%	大買/大賣/
2023/03/23	118.6	200.61	87.3	200.19	198.50	31.3	14,498	0.22%	大買/
2023/03/22	40.3	199.38	120.9	198.81	200.50	-80.7	14,533	-0.56%	大賣/
2023/03/21	32.2	193.22	33.2	193.36	192.00	-1	14,315	-0.01%
2023/03/20	63.3	195.50	60	195.56	191.00	3.3	14,384	0.02%
2023/03/17	117.2	193.59	122.4	193.88	194.50	-5.2	14,410	-0.04%	大買/大賣/
2023/03/16	90.1	188.34	77.1	188.77	188.00	13.1	14,186	0.09%
2023/03/15	55.6	192.09	77.5	192.51	190.50	-21.9	14,175	-0.15%
2023/03/14	46.7	186.17	51.2	186.08	187.50	-4.5	14,093	-0.03%
2023/03/13	127	184.95	91.1	185.56	186.50	36	14,174	0.25%	大買/
2023/03/10	99.9	187.75	46	190.18	187.00	53.8	14,176	0.38%
2023/03/09	191.9	197.38	187	197.80	194.00	5	14,405	0.03%	大買/大賣/
2023/03/08	30	187.68	29.4	187.13	191.00	0.6	13,983	0.00%
2023/03/07	17.3	188.47	8	187.81	187.50	9.3	13,967	0.07%
2023/03/06	32.5	190.79	17.7	191.16	189.50	14.7	13,998	0.11%
2023/03/03	87.1	191.24	114.1	191.43	188.50	-26.9	14,115	-0.19%	大賣/
2023/03/02	35	186.13	39.1	187.01	186.00	-4	14,220	-0.03%
2023/03/01	31.3	185.49	25.3	185.41	186.00	6	14,266	0.04%
2023/02/24	112.6	189.49	76.3	188.39	185.50	36.3	14,319	0.25%	大買/
2023/02/23	122.6	185.46	156.8	187.39	188.50	-34.2	14,153	-0.24%	大買/大賣/
2023/02/22	216.6	185.94	108.7	184.36	181.00	107.9	14,009	0.77%	大買/大賣/鉅額交易
2023/02/21	24.6	196.55	34.2	197.37	200.50	-9.6	13,748	-0.07%
2023/02/20	63.1	198.58	47	197.89	195.00	16.1	13,831	0.12%
2023/02/17	71.2	196.71	40	196.87	196.50	31.2	14,067	0.22%
2023/02/16	62.1	195.14	87.2	197.61	200.50	-25.1	14,445	-0.17%
2023/02/15	33	192.05	37.9	191.73	193.00	-4.9	14,704	-0.03%
2023/02/14	62	195.06	31.1	194.29	192.00	30.9	14,749	0.21%
2023/02/13	37.4	193.29	60.5	192.96	193.50	-23.1	15,074	-0.15%
2023/02/10	77.7	194.97	72.7	194.79	193.50	5	15,370	0.03%
2023/02/09	126.3	200.84	100.4	200.48	198.50	26	15,653	0.17%	大買/
2023/02/08	215.3	199.59	208.3	199.88	199.00	7	15,573	0.04%	大買/大賣/
2023/02/07	70.6	189.74	107.4	190.00	191.50	-36.8	15,221	-0.24%	大賣/
2023/02/06	137.6	191.61	140.3	191.52	190.00	-2.8	15,323	-0.02%	大買/大賣/
2023/02/03	246.2	193.52	283.4	193.45	194.50	-37.2	15,369	-0.24%	大買/大賣/
2023/02/02	105.3	181.69	150.9	181.93	184.00	-45.6	14,907	-0.31%	大買/大賣/
2023/02/01	51.4	174.46	75.1	175.08	175.50	-23.7	15,396	-0.15%
2023/01/31	23	168.26	37.2	168.51	169.50	-14.2	15,627	-0.09%
2023/01/30	79.1	167.94	90.8	167.99	168.50	-11.6	16,331	-0.07%
2023/01/17	15.1	159.26	17	159.56	160.00	-1.9	17,101	-0.01%
2023/01/16	8.1	159.19	13.6	159.96	159.50	-5.6	17,567	-0.03%
2023/01/13	53.1	160.25	52	159.25	157.50	1.1	17,880	0.01%
2023/01/12	28.1	160.48	43.2	160.06	160.00	-15.1	18,323	-0.08%
2023/01/11	42	159.05	36	158.68	161.00	6	18,752	0.03%
2023/01/10	60.2	158.84	41	158.88	160.00	19.2	19,182	0.10%
2023/01/09	92.1	157.49	97.4	157.08	158.50	-5.3	19,639	-0.03%
2023/01/06	21	149.90	36.3	149.89	151.00	-15.3	19,950	-0.08%
2023/01/05	40.1	148.71	35	149.06	147.00	5.1	20,375	0.02%
2023/01/04	40.1	148.16	44.2	147.14	149.00	-4.1	20,876	-0.02%
2023/01/03	44	144.44	35	144.14	147.00	9	21,203	0.04%
2022/12/30	62.4	144.92	63	145.11	142.50	-0.6	21,448	0.00%
2022/12/29	69.1	144.45	66	144.61	145.50	3.1	21,795	0.01%
2022/12/28	98.1	146.20	44.1	146.08	145.00	54.1	22,145	0.24%
2022/12/27	48.1	154.37	52	154.21	156.50	-4	22,266	-0.02%
2022/12/26	29.3	155.47	26.5	153.18	152.00	2.7	22,770	0.01%
2022/12/23	34.2	157.82	34	156.84	159.00	0.2	23,323	0.00%
2022/12/22	64.2	159.69	61.1	158.79	158.00	3	23,747	0.01%
2022/12/21	42	159.35	43	158.62	157.50	-1	24,226	0.00%
2022/12/20	73.1	162.61	63.1	163.37	156.00	10	24,661	0.04%
2022/12/19	41.1	164.18	41.7	163.20	165.00	-0.7	25,021	0.00%
2022/12/16	64.2	165.40	60	166.27	165.00	4.2	25,528	0.02%
2022/12/15	38	171.51	32.1	171.69	171.50	5.9	25,759	0.02%
2022/12/14	108.6	170.29	129.4	168.74	173.00	-20.9	25,800	-0.08%	大買/大賣/
2022/12/13	55	165.73	49	166.20	164.00	6	25,794	0.02%
2022/12/12	53.1	163.53	72.2	163.57	164.00	-19.1	25,943	-0.07%
2022/12/09	69.5	169.45	71.1	169.72	168.50	-1.6	26,462	-0.01%
2022/12/08	54.5	169.29	54.1	169.38	167.00	0.4	26,667	0.00%
2022/12/07	84.4	172.50	93.1	172.37	170.00	-8.7	26,854	-0.03%
2022/12/06	33.4	176.19	31.1	176.26	175.50	2.2	26,928	0.01%
2022/12/05	90.3	179.41	95.1	179.67	178.00	-4.8	27,113	-0.02%
2022/12/02	58.3	177.24	54.2	177.00	176.50	4.1	27,347	0.02%
2022/12/01	173	177.41	177.4	177.50	175.50	-4.4	27,536	-0.02%	大買/大賣/
2022/11/30	33	168.41	41	168.68	168.50	-8	27,497	-0.03%
2022/11/29	53	166.23	53.5	166.33	165.50	-0.5	27,732	0.00%
2022/11/28	60.6	167.23	64.2	167.83	168.50	-3.7	28,144	-0.01%
2022/11/25	99.4	170.47	70	169.05	167.50	29.4	28,344	0.10%
2022/11/24	117.3	171.26	150.7	170.79	172.00	-33.4	28,350	-0.12%	大買/大賣/
2022/11/23	61	166.50	47.7	165.41	163.50	13.3	28,343	0.05%
2022/11/22	74	162.20	89.4	162.92	166.50	-15.4	28,707	-0.05%
2022/11/21	41.1	166.40	50.1	166.04	164.00	-9	29,182	-0.03%
2022/11/18	155.3	169.79	130.9	169.17	166.00	24.4	29,702	0.08%	大買/大賣/
2022/11/17	102	167.94	102.6	168.22	170.50	-0.6	29,817	0.00%	大買/大賣/
2022/11/16	95	166.38	77.1	166.09	167.00	17.9	30,017	0.06%
2022/11/15	119.5	165.56	132	166.09	167.00	-12.6	30,214	-0.04%	大買/大賣/
2022/11/14	125.2	160.69	115.5	161.53	163.50	9.7	30,634	0.03%	大買/大賣/
2022/11/11	160	160.23	188.7	159.70	156.50	-28.7	31,097	-0.09%	大買/大賣/
2022/11/10	53.1	150.00	57.2	150.33	150.50	-4.1	30,971	-0.01%
2022/11/09	137	151.31	136.5	151.31	150.50	0.5	31,293	0.00%	大買/大賣/
2022/11/08	164.5	151.01	164.3	149.31	147.00	0.2	31,812	0.00%	大買/大賣/
2022/11/07	182.2	148.95	199.8	148.72	149.00	-17.6	32,171	-0.05%	大買/大賣/
2022/11/04	119.1	143.02	121	142.79	142.50	-1.9	31,967	-0.01%	大買/大賣/
2022/11/03	110	144.43	126.3	144.81	144.00	-16.3	31,985	-0.05%	大買/大賣/
2022/11/02	116.2	145.86	90.4	146.17	145.50	25.7	32,066	0.08%	大買/
2022/11/01	95.2	145.55	110.4	145.42	146.50	-15.1	32,164	-0.05%	大賣/
2022/10/31	144.4	142.74	188.1	143.15	142.00	-43.7	32,256	-0.14%	大買/大賣/
2022/10/28	260.7	142.12	273.7	142.25	139.50	-13	32,356	-0.04%	大買/大賣/
2022/10/27	217.2	136.62	229.2	136.69	138.00	-12	31,865	-0.04%	大買/大賣/
2022/10/26	317.3	135.56	238.3	134.84	133.50	79	31,835	0.25%	大買/大賣/
2022/10/25	228.3	134.03	273	133.90	139.50	-44.7	31,506	-0.14%	大買/大賣/
2022/10/24	52	133.50	146.6	133.42	134.50	-94.6	31,060	-0.30%	大賣/
2022/10/21	145.1	124.50	136	123.70	122.50	9.1	31,495	0.03%	大買/大賣/
2022/10/20	226	125.06	229.1	124.69	127.00	-3.1	32,320	-0.01%	大買/大賣/
2022/10/19	224.2	129.56	194.2	129.79	125.00	30.1	32,200	0.09%	大買/大賣/
2022/10/18	234	130.87	216	130.28	130.50	18	32,249	0.06%	大買/大賣/
2022/10/17	257.1	128.62	216.3	128.43	131.50	40.8	32,783	0.12%	大買/大賣/
2022/10/14	178.1	125.62	206	126.05	130.00	-28	33,031	-0.08%	大買/大賣/
2022/10/13	142.2	122.96	152.3	122.61	118.50	-10.1	33,153	-0.03%	大買/大賣/
2022/10/12	188.1	122.96	191	123.23	122.00	-2.9	33,056	-0.01%	大買/大賣/
2022/10/11	150.3	127.73	151	127.84	127.00	-0.7	33,018	0.00%	大買/大賣/
2022/10/07	135.3	137.33	122	137.50	136.50	13.3	32,849	0.04%	大買/大賣/
2022/10/06	192.2	137.28	237.1	137.53	140.00	-44.9	32,872	-0.14%	大買/大賣/
2022/10/05	138.4	138.04	121.1	137.96	133.50	17.3	32,704	0.05%	大買/大賣/
2022/10/04	143.1	138.00	143.2	137.97	137.50	-0.1	32,381	0.00%	大買/大賣/
2022/10/03	157.4	135.77	160	135.79	135.50	-2.6	32,180	-0.01%	大買/大賣/
2022/09/30	167	130.91	175	127.99	134.00	-8	32,572	-0.02%	大買/大賣/
2022/09/29	106.2	129.66	132.3	130.53	127.00	-26	32,663	-0.08%	大買/大賣/
2022/09/28	206	131.42	210.1	131.45	127.50	-4	32,739	-0.01%	大買/大賣/
2022/09/27	174.1	135.03	169.1	135.52	134.50	5.1	32,704	0.02%	大買/大賣/
2022/09/26	130.1	138.89	140.4	139.17	136.00	-10.3	32,637	-0.03%	大買/大賣/
2022/09/23	196.9	150.73	141.1	148.61	145.50	55.8	32,650	0.17%	大買/大賣/
2022/09/22	135.5	151.90	130	151.25	156.00	5.5	32,479	0.02%	大買/大賣/
2022/09/21	86.1	152.19	81	152.60	152.50	5.1	32,515	0.02%
2022/09/20	114.4	152.44	119.4	152.62	152.00	-5	32,776	-0.02%	大買/大賣/
2022/09/19	82.1	153.90	78	154.11	152.50	4.1	32,932	0.01%
2022/09/16	179.9	155.73	146	155.46	153.50	33.9	33,125	0.10%	大買/大賣/
2022/09/15	130.7	166.55	118.1	164.50	161.00	12.6	33,151	0.04%	大買/大賣/
2022/09/14	99.8	169.51	104.1	169.11	169.50	-4.3	33,183	-0.01%	大賣/
2022/09/13	153.6	175.98	126.1	176.22	176.00	27.5	33,222	0.08%	大買/大賣/
2022/09/12	90.4	177.52	96.1	177.17	173.00	-5.7	33,278	-0.02%
2022/09/08	184.7	174.72	155	175.10	175.50	29.7	33,482	0.09%	大買/大賣/
2022/09/07	140.1	175.79	145.4	175.36	176.00	-5.3	33,488	-0.02%	大買/大賣/
2022/09/06	241.7	179.19	270.3	176.53	175.50	-28.5	33,699	-0.08%	大買/大賣/
2022/09/05	221.7	184.39	159	182.61	179.50	62.6	33,603	0.19%	大買/大賣/
2022/09/02	212.6	187.22	294.1	186.87	188.00	-81.5	33,488	-0.24%	大買/大賣/
2022/09/01	139.1	183.35	116.6	183.28	181.00	22.4	33,293	0.07%	大買/大賣/
2022/08/31	150	188.52	142.1	188.74	187.00	7.9	33,223	0.02%	大買/大賣/
2022/08/30	198.2	189.75	188	189.89	188.50	10.2	33,343	0.03%	大買/大賣/
2022/08/29	242.5	185.94	208.7	185.35	190.00	33.9	33,178	0.10%	大買/大賣/
2022/08/26	291.9	199.43	277.3	196.16	191.00	14.6	33,079	0.04%	大買/大賣/
2022/08/25	314.4	194.97	342.2	195.30	195.00	-27.8	32,887	-0.08%	大買/大賣/
2022/08/24	260.8	190.39	304.1	188.84	186.00	-43.3	32,679	-0.13%	大買/大賣/
2022/08/23	172.5	186.25	175	186.40	190.50	-2.6	32,474	-0.01%	大買/大賣/
2022/08/22	273.8	190.49	308.1	190.57	186.00	-34.3	32,316	-0.11%	大買/大賣/
2022/08/19	362.1	193.80	336.8	193.76	189.50	25.3	32,358	0.08%	大買/大賣/
2022/08/18	418.5	184.74	410.8	182.45	189.00	7.7	31,931	0.02%	大買/大賣/
2022/08/17	206.2	176.60	189.3	176.54	175.50	16.9	31,262	0.05%	大買/大賣/
2022/08/16	260.1	177.48	227.3	177.37	175.50	32.9	31,269	0.11%	大買/大賣/
2022/08/15	456.1	175.92	421.6	176.74	178.00	34.5	31,286	0.11%	大買/大賣/
2022/08/12	273.4	163.37	348.8	163.17	170.50	-75.5	30,694	-0.25%	大買/大賣/
2022/08/11	127.1	155.21	152	155.49	155.00	-24.9	30,349	-0.08%	大買/大賣/
2022/08/10	130.1	150.01	114	150.06	149.00	16.1	30,681	0.05%	大買/大賣/
2022/08/09	132	153.84	135	154.17	154.50	-3	30,843	-0.01%	大買/大賣/
2022/08/08	154.4	156.37	111	156.50	154.50	43.4	31,057	0.14%	大買/大賣/
2022/08/05	179	156.39	198	156.21	159.50	-19	31,147	-0.06%	大買/大賣/
2022/08/04	151.1	147.37	142	148.04	149.00	9.1	31,240	0.03%	大買/大賣/
2022/08/03	155.2	150.58	156	150.85	148.50	-0.8	31,290	0.00%	大買/大賣/
2022/08/02	160.1	149.65	137	149.83	151.50	23	31,482	0.07%	大買/大賣/
2022/08/01	144	153.96	142	154.57	153.00	2	31,442	0.01%	大買/大賣/
2022/07/29	177.1	157.89	186	158.07	156.00	-8.9	31,376	-0.03%	大買/大賣/
2022/07/28	327.6	160.22	341.4	159.79	155.50	-13.7	31,475	-0.04%	大買/大賣/
2022/07/27	530.4	168.79	462.2	165.87	163.00	68.2	30,798	0.22%	大買/大賣/
2022/07/26	222.2	179.31	209.1	179.48	177.50	13.1	29,889	0.04%	大買/大賣/
2022/07/25	306.3	179.29	300.1	179.26	181.50	6.2	29,826	0.02%	大買/大賣/
2022/07/22	424.4	183.49	370.9	183.16	180.50	53.5	29,766	0.18%	大買/大賣/
2022/07/21	281.1	171.53	283.7	170.69	179.00	-2.7	29,265	-0.01%	大買/大賣/
2022/07/20	170.2	162.07	210.2	162.20	163.00	-40.1	28,744	-0.14%	大買/大賣/
2022/07/19	130.2	156.94	105	157.76	154.00	25.2	28,522	0.09%	大買/大賣/
2022/07/18	191.2	158.62	188.1	159.27	158.00	3	28,377	0.01%	大買/大賣/
2022/07/15	92.6	152.42	101.5	153.22	152.50	-9	28,062	-0.03%	大賣/
2022/07/14	92.1	147.87	91.1	149.41	150.00	1	28,107	0.00%
2022/07/13	108.6	154.48	120.4	155.46	146.50	-11.8	27,985	-0.04%	大買/大賣/
2022/07/12	68	156.07	53.1	154.93	150.00	14.9	28,075	0.05%
2022/07/11	117.4	166.46	120	164.48	162.00	-2.6	28,455	-0.01%	大買/大賣/
2022/07/08	372.1	170.56	334	169.92	165.00	38.1	28,630	0.13%	大買/大賣/
2022/07/07	242.1	163.42	286.4	165.31	174.00	-44.3	28,007	-0.16%	大買/大賣/
2022/07/06	229.5	168.09	232.1	168.67	160.50	-2.7	27,834	-0.01%	大買/大賣/
2022/07/05	181.2	172.63	173.8	173.63	174.00	7.4	27,750	0.03%	大買/大賣/
2022/07/04	238.5	171.06	261.1	171.75	172.50	-22.6	27,851	-0.08%	大買/大賣/
2022/07/01	296.3	182.72	225.2	180.79	172.00	71	27,944	0.25%	大買/大賣/
2022/06/30	218.1	188.06	203	187.17	191.00	15.1	27,826	0.05%	大買/大賣/
2022/06/29	162	192.18	181.5	190.97	194.50	-19.5	27,816	-0.07%	大買/大賣/
2022/06/28	245.5	189.42	196	188.94	190.00	49.5	27,790	0.18%	大買/大賣/
2022/06/27	157.2	197.78	211.1	198.30	198.00	-53.9	28,067	-0.19%	大買/大賣/
2022/06/24	207	189.17	198.2	188.77	187.50	8.9	28,540	0.03%	大買/大賣/
2022/06/23	227.1	188.64	241	189.08	190.00	-13.9	28,676	-0.05%	大買/大賣/
2022/06/22	230.6	196.30	212.2	194.05	186.50	18.4	28,328	0.06%	大買/大賣/
2022/06/21	193	204.46	236	203.24	207.00	-43	28,133	-0.15%	大買/大賣/
2022/06/20	160	206.62	181.2	205.99	201.50	-21.2	28,206	-0.08%	大買/大賣/
2022/06/17	278.5	209.57	268	210.99	209.00	10.5	28,277	0.04%	大買/大賣/
2022/06/16	163.3	228.70	153.1	226.52	214.50	10.2	28,039	0.04%	大買/大賣/
2022/06/15	176.1	230.83	209.2	231.14	228.50	-33.1	28,074	-0.12%	大買/大賣/
2022/06/14	153.4	224.07	154	224.71	225.50	-0.6	28,220	0.00%	大買/大賣/
2022/06/13	101	221.35	102	222.01	226.00	-1	28,523	0.00%	大買/大賣/
2022/06/10	99.3	220.34	117.2	221.06	225.50	-17.9	29,039	-0.06%	大賣/
2022/06/09	105.4	222.97	110	223.57	224.00	-4.6	29,291	-0.02%	大買/大賣/
2022/06/08	157.4	227.94	120.2	227.05	222.50	37.3	29,488	0.13%	大買/大賣/
2022/06/07	149.4	226.97	131.1	227.47	228.50	18.3	30,017	0.06%	大買/大賣/
2022/06/06	245.1	227.61	261.2	226.93	231.50	-16.1	30,785	-0.05%	大買/大賣/
2022/06/02	178.1	231.22	107	229.61	226.00	71.1	31,348	0.23%	大買/大賣/
2022/06/01	186.1	242.08	164.1	241.71	238.00	21.9	31,717	0.07%	大買/大賣/
2022/05/31	109.2	237.58	105	237.59	240.50	4.1	31,931	0.01%	大買/大賣/
2022/05/30	141.1	239.66	173.6	239.97	242.00	-32.5	32,963	-0.10%	大買/大賣/
2022/05/27	212.4	238.49	195	238.54	231.00	17.4	33,710	0.05%	大買/大賣/
2022/05/26	188.9	247.23	138.4	246.95	238.50	50.5	34,303	0.15%	大買/大賣/
2022/05/25	138	253.59	146.2	252.92	255.00	-8.2	34,805	-0.02%	大買/大賣/
2022/05/24	194.8	253.53	155.2	253.64	250.00	39.6	35,532	0.11%	大買/大賣/
2022/05/23	300.6	268.19	215.3	269.92	257.50	85.3	36,322	0.23%	大買/大賣/
2022/05/20	161	269.53	154.1	269.44	269.50	6.9	36,532	0.02%	大買/大賣/
2022/05/19	232.3	264.94	243.4	264.85	269.50	-11.1	36,484	-0.03%	大買/大賣/
2022/05/18	182.1	264.90	207.7	265.52	268.00	-25.5	36,532	-0.07%	大買/大賣/
2022/05/17	173.4	252.63	162	252.97	255.00	11.4	36,520	0.03%	大買/大賣/
2022/05/16	240.6	265.40	234.7	262.36	252.50	5.9	37,163	0.02%	大買/大賣/
2022/05/13	210.1	261.16	210.4	261.18	257.00	-0.3	37,394	0.00%	大買/大賣/
2022/05/12	260.4	257.14	262.1	256.37	254.50	-1.8	37,471	0.00%	大買/大賣/
2022/05/11	217.4	252.55	220.7	252.46	257.50	-3.3	37,788	-0.01%	大買/大賣/
2022/05/10	248.5	246.26	279.3	246.97	255.00	-30.8	37,985	-0.08%	大買/大賣/
2022/05/09	169.8	258.97	160.3	254.57	246.50	9.5	38,497	0.02%	大買/大賣/
2022/05/06	150.3	274.83	106.5	275.43	272.00	43.8	38,829	0.11%	大買/大賣/
2022/05/05	221.7	280.29	269.9	279.58	286.00	-48.2	38,763	-0.12%	大買/大賣/
2022/05/04	81.1	264.66	76.2	265.18	262.50	5	38,558	0.01%
2022/05/03	152.1	264.64	167	265.15	264.50	-15	38,787	-0.04%	大買/大賣/
2022/04/29	185.1	264.01	176	262.49	260.50	9	38,955	0.02%	大買/大賣/
2022/04/28	149.5	255.42	140.2	255.49	260.00	9.2	38,880	0.02%	大買/大賣/
2022/04/27	202.1	243.65	212.2	240.82	252.50	-10	38,898	-0.03%	大買/大賣/
2022/04/26	138.1	248.09	131.2	246.55	242.50	6.9	38,817	0.02%	大買/大賣/
2022/04/25	109.4	251.87	103.1	252.08	248.50	6.3	39,070	0.02%	大買/大賣/
2022/04/22	108.1	265.33	95.6	265.18	267.50	12.5	39,245	0.03%	大買/
2022/04/21	109.4	275.91	93	277.30	275.00	16.4	39,660	0.04%	大買/
2022/04/20	126.1	272.31	130	271.85	276.50	-4	39,824	-0.01%	大買/大賣/
2022/04/19	136.2	274.40	123	272.62	268.50	13.2	39,943	0.03%	大買/大賣/
2022/04/18	189.2	265.62	214.1	264.42	272.50	-25	40,018	-0.06%	大買/大賣/
2022/04/15	210.8	265.09	179.1	262.43	265.50	31.7	40,260	0.08%	大買/大賣/
2022/04/14	222.3	285.21	197	283.77	281.50	25.3	40,341	0.06%	大買/大賣/
2022/04/13	160.2	286.52	179.1	287.08	289.50	-18.8	40,256	-0.05%	大買/大賣/
2022/04/12	224.3	281.84	221.1	282.40	281.50	3.2	40,177	0.01%	大買/大賣/
2022/04/11	198.6	292.94	166.7	291.66	281.00	31.8	39,911	0.08%	大買/大賣/
2022/04/08	245.2	300.22	266.2	299.35	301.50	-21	39,727	-0.05%	大買/大賣/
2022/04/07	224.6	310.79	216.1	306.15	296.00	8.6	39,457	0.02%	大買/大賣/
2022/04/06	245.7	313.25	231.2	312.38	317.00	14.5	39,182	0.04%	大買/大賣/
2022/04/01	164.3	304.52	191.3	302.21	312.00	-27	39,128	-0.07%	大買/大賣/
2022/03/31	198.5	310.04	198.4	309.60	305.50	0.1	39,374	0.00%	大買/大賣/
2022/03/30	250.3	323.64	236.6	322.43	312.50	13.8	39,541	0.03%	大買/大賣/
2022/03/29	260.7	317.30	301.9	318.02	322.50	-41.2	39,675	-0.10%	大買/大賣/
2022/03/28	175.4	298.22	189.7	298.54	311.00	-14.4	40,065	-0.04%	大買/大賣/
2022/03/25	81.3	293.99	121.4	294.73	296.00	-40.1	40,418	-0.10%	大賣/
2022/03/24	93.1	287.11	122.1	286.46	287.50	-29	40,965	-0.07%	大賣/
2022/03/23	211.5	293.74	177.4	291.93	284.00	34.1	42,365	0.08%	大買/大賣/
2022/03/22	143.3	285.25	151.2	285.64	282.00	-7.9	42,972	-0.02%	大買/大賣/
2022/03/21	80.1	278.49	117.6	278.34	274.50	-37.5	43,100	-0.09%	大賣/
2022/03/18	229.4	273.52	197.5	273.37	273.00	31.9	43,130	0.07%	大買/大賣/
2022/03/17	221.6	273.70	212.5	272.05	275.00	9	42,942	0.02%	大買/大賣/
2022/03/16	321.9	262.79	321.4	260.40	255.00	0.6	42,428	0.00%	大買/大賣/
2022/03/15	274.5	276.46	226.2	268.43	260.50	48.3	42,269	0.11%	大買/大賣/
2022/03/14	171.1	290.68	172.3	290.49	286.00	-1.2	42,126	0.00%	大買/大賣/
2022/03/11	164.1	282.04	182.1	281.36	287.00	-18.1	41,766	-0.04%	大買/大賣/
2022/03/10	272.6	284.92	248.3	286.08	281.00	24.3	41,630	0.06%	大買/大賣/
2022/03/09	359.7	285.97	345.5	286.67	275.00	14.2	41,146	0.03%	大買/大賣/
2022/03/08	363.8	288.31	351.9	287.36	273.50	11.9	40,380	0.03%	大買/大賣/
2022/03/07	171.2	285.52	178.4	284.06	287.50	-7.1	39,594	-0.02%	大買/大賣/
2022/03/04	130.1	298.52	114.9	297.06	288.00	15.2	39,069	0.04%	大買/大賣/
2022/03/03	400.7	317.15	397.3	317.06	312.00	3.4	38,732	0.01%	大買/大賣/
2022/03/02	306.2	301.21	307.8	302.27	307.00	-1.6	37,914	0.00%	大買/大賣/
2022/03/01	297.4	284.54	276.3	285.46	299.50	21.1	37,091	0.06%	大買/大賣/
2022/02/25	209.2	266.89	244.2	266.53	272.50	-35.1	36,252	-0.10%	大買/大賣/
2022/02/24	319.4	246.17	294.7	247.17	248.00	24.7	35,583	0.07%	大買/大賣/
2022/02/23	293.7	245.91	338.1	245.40	245.00	-44.4	34,753	-0.13%	大買/大賣/
2022/02/22	258.2	238.48	262.2	238.68	233.50	-4	33,923	-0.01%	大買/大賣/
2022/02/21	122.2	235.29	117.2	235.65	239.00	5.1	33,503	0.02%	大買/大賣/
2022/02/18	135	234.73	135.2	234.69	238.50	-0.2	33,774	0.00%	大買/大賣/
2022/02/17	262.2	237.60	240.6	235.95	233.00	21.6	33,898	0.06%	大買/大賣/
2022/02/16	323.4	244.97	366.3	246.12	243.00	-42.9	33,682	-0.13%	大買/大賣/
2022/02/15	248.6	237.68	241.9	238.28	232.00	6.7	33,336	0.02%	大買/大賣/
2022/02/14	194.1	233.40	168.9	232.98	231.00	25.3	33,092	0.08%	大買/大賣/
2022/02/11	306	242.97	333.5	242.11	244.00	-27.5	33,159	-0.08%	大買/大賣/
2022/02/10	314.9	240.17	314.3	239.17	234.00	0.6	32,875	0.00%	大買/大賣/
2022/02/09	375.8	233.58	376.9	233.66	236.50	-1.1	32,706	0.00%	大買/大賣/
2022/02/08	236.1	218.22	257.8	218.60	224.00	-21.7	32,424	-0.07%	大買/大賣/
2022/02/07	64.6	202.96	70	202.49	209.50	-5.4	32,386	-0.02%
2022/01/26	205.2	204.31	198	204.33	199.50	7.2	32,810	0.02%	大買/大賣/
2022/01/25	143.1	209.83	123.4	210.37	205.50	19.7	33,233	0.06%	大買/大賣/
2022/01/24	116.1	211.20	118.2	211.84	213.50	-2.1	33,695	-0.01%	大買/大賣/
2022/01/21	87	215.59	87.5	215.74	216.00	-0.5	34,692	0.00%
2022/01/20	125.3	216.21	140.1	216.50	219.00	-14.8	35,430	-0.04%	大買/大賣/
2022/01/19	132.2	212.27	143.5	212.11	215.00	-11.3	36,018	-0.03%	大買/大賣/
2022/01/18	211.8	215.26	211.4	215.66	209.00	0.4	36,701	0.00%	大買/大賣/
2022/01/17	250.9	211.85	245.4	211.81	214.50	5.6	37,392	0.01%	大買/大賣/
2022/01/14	209.7	207.31	225.7	205.10	213.00	-16	37,851	-0.04%	大買/大賣/
2022/01/13	154.5	196.82	155.3	197.63	200.50	-0.8	38,128	0.00%	大買/大賣/
2022/01/12	107.6	200.83	105.1	200.94	200.50	2.6	38,678	0.01%	大買/大賣/
2022/01/11	125.3	202.05	100.1	201.36	199.00	25.2	39,898	0.06%	大買/
2022/01/10	249.1	209.36	254	207.24	207.00	-4.9	40,656	-0.01%	大買/大賣/
2022/01/07	324.1	210.96	315.1	210.64	199.00	9	41,496	0.02%	大買/大賣/
2022/01/06	97.7	211.22	87.8	211.02	211.00	9.8	41,693	0.02%
2022/01/05	144.7	220.31	135.1	220.74	218.50	9.6	42,783	0.02%	大買/大賣/
2022/01/04	156.4	226.84	129.1	225.13	221.00	27.3	44,346	0.06%	大買/大賣/
2022/01/03	115.2	232.71	93	228.24	226.00	22.2	44,732	0.05%	大買/
2021/12/30	124.2	235.86	142.2	235.84	239.00	-18	44,982	-0.04%	大買/大賣/
2021/12/29	129.3	238.89	148.7	238.51	238.00	-19.3	44,942	-0.04%	大買/大賣/
2021/12/28	120.1	239.99	146.5	240.71	245.50	-26.4	45,334	-0.06%	大買/大賣/
2021/12/27	217.4	247.02	177	246.53	238.50	40.4	45,452	0.09%	大買/大賣/
2021/12/24	142.1	247.27	171.5	247.27	249.00	-29.5	45,182	-0.07%	大買/大賣/
2021/12/23	283.3	246.93	318.9	246.75	243.00	-35.6	45,107	-0.08%	大買/大賣/
2021/12/22	464.2	243.75	415.2	242.10	243.00	49	44,945	0.11%	大買/大賣/
2021/12/21	253	226.77	301.2	229.50	238.50	-48.3	44,416	-0.11%	大買/大賣/
2021/12/20	313.7	227.93	290.6	223.84	217.00	23.1	43,896	0.05%	大買/大賣/
2021/12/17	555.2	223.19	526.9	223.77	225.50	28.3	43,928	0.06%	大買/大賣/
2021/12/16	270.8	208.42	268.7	211.07	217.50	2.1	42,868	0.00%	大買/大賣/
2021/12/15	107.1	187.73	184.4	191.75	198.00	-77.3	42,239	-0.18%	大買/大賣/
2021/12/14	91.6	186.84	58.2	185.35	180.00	33.3	42,330	0.08%
2021/12/13	52.8	192.15	58.1	192.10	194.00	-5.3	43,128	-0.01%
2021/12/10	52	188.63	51	189.16	187.50	1	43,465	0.00%
2021/12/09	128.4	194.44	102.7	193.27	188.50	25.7	44,281	0.06%	大買/大賣/
2021/12/08	90.8	187.34	180.4	188.36	194.50	-89.6	44,790	-0.20%	大賣/
2021/12/07	51.9	177.83	70.3	177.95	177.00	-18.4	44,992	-0.04%
2021/12/06	103.9	180.96	72.1	180.85	178.50	31.8	45,320	0.07%	大買/
2021/12/03	125.6	190.38	128.1	189.86	190.00	-2.5	45,555	-0.01%	大買/大賣/
2021/12/02	73.2	185.23	57.2	185.56	184.50	16	45,714	0.03%
2021/12/01	47.8	182.27	36.2	184.15	187.00	11.5	45,984	0.03%
2021/11/30	81.1	186.52	83.2	187.54	186.00	-2.1	46,512	0.00%
2021/11/29	95.3	178.29	101.4	178.04	183.00	-6.1	47,677	-0.01%	大賣/
2021/11/26	144.6	177.70	139.3	177.55	182.00	5.3	48,042	0.01%	大買/大賣/
2021/11/25	76.2	180.75	79.2	180.92	176.50	-3.1	47,917	-0.01%
2021/11/24	80.1	180.55	65.6	180.46	179.00	14.5	47,883	0.03%
2021/11/23	70.8	183.97	63.9	183.66	184.50	6.9	48,613	0.01%
2021/11/22	80.1	188.82	98.2	189.15	190.00	-18.1	48,686	-0.04%
2021/11/19	122.2	193.29	88.8	192.38	190.50	33.5	48,565	0.07%	大買/
2021/11/18	92.1	198.73	64.1	198.55	196.00	28.1	48,409	0.06%
2021/11/17	175.1	201.93	210.2	201.95	206.00	-35.1	48,307	-0.07%	大買/大賣/
2021/11/16	256.3	200.49	214.6	200.00	193.50	41.8	47,897	0.09%	大買/大賣/
2021/11/15	111.3	196.37	130.1	196.23	198.50	-18.8	47,378	-0.04%	大買/大賣/
2021/11/12	243.3	197.66	228.7	196.39	189.00	14.6	47,110	0.03%	大買/大賣/
2021/11/11	199.7	190.39	174.2	191.17	191.00	25.5	46,520	0.05%	大買/大賣/
2021/11/10	188.7	186.32	196.5	184.40	194.00	-7.8	46,153	-0.02%	大買/大賣/
2021/11/09	162.6	185.04	166.7	185.85	181.00	-4.1	45,662	-0.01%	大買/大賣/
2021/11/08	156.7	186.95	133.2	185.46	181.00	23.5	45,141	0.05%	大買/大賣/
2021/11/05	267.4	188.09	273.9	187.92	197.00	-6.6	44,724	-0.01%	大買/大賣/
2021/11/04	241	194.37	254.1	194.19	190.50	-13.1	44,059	-0.03%	大買/大賣/
2021/11/03	252.9	197.09	336.1	198.57	193.50	-83.2	43,471	-0.19%	大買/大賣/
2021/11/02	334.4	208.44	344.5	206.09	205.50	-10.1	43,072	-0.02%	大買/大賣/
2021/11/01	325.3	211.79	328.2	212.38	210.00	-2.8	42,405	-0.01%	大買/大賣/
2021/10/29	417.7	206.09	355.4	204.87	201.00	62.4	41,622	0.15%	大買/大賣/
2021/10/28	244.1	190.22	266.5	192.87	196.50	-22.4	40,311	-0.06%	大買/大賣/
2021/10/27	314	171.65	350	173.79	179.00	-36	39,421	-0.09%	大買/大賣/
2021/10/26	351.8	174.21	337.9	171.84	163.00	13.9	38,611	0.04%	大買/大賣/
2021/10/25	363.3	171.05	329.1	171.65	176.00	34.2	37,727	0.09%	大買/大賣/
2021/10/22	232.1	160.50	252.5	161.84	166.50	-20.4	36,525	-0.06%	大買/大賣/
2021/10/21	248.2	154.28	256.1	154.59	151.50	-7.9	35,522	-0.02%	大買/大賣/
2021/10/20	301.6	150.95	281.1	150.81	153.50	20.5	34,614	0.06%	大買/大賣/
2021/10/19	376	148.32	374.8	149.86	147.50	1.2	33,683	0.00%	大買/大賣/
2021/10/18	429.2	141.52	415.4	141.49	141.00	13.9	32,110	0.04%	大買/大賣/
2021/10/15	374.4	134.18	415.2	134.68	143.00	-40.9	31,001	-0.13%	大買/大賣/
2021/10/14	349	132.23	378	132.16	130.00	-29	29,551	-0.10%	大買/大賣/
2021/10/13	532.2	134.97	509.1	134.45	131.50	23.2	28,779	0.08%	大買/大賣/
2021/10/12	741.9	131.02	799.9	130.60	133.00	-58	27,418	-0.21%	大買/大賣/
2021/10/08	92.6	124.47	101.5	127.12	130.00	-8.9	25,623	-0.03%	大賣/
2021/10/07	159.1	114.30	157.4	116.22	118.50	1.7	25,160	0.01%	大買/大賣/
2021/10/06	95.2	110.19	127.2	110.57	108.00	-32	25,003	-0.13%	大賣/
2021/10/05	234.3	108.22	183	108.01	112.00	51.3	25,354	0.20%	大買/大賣/
2021/10/04	184.1	110.63	192.3	110.57	109.00	-8.2	25,273	-0.03%	大買/大賣/
2021/10/01	101.5	110.41	118.5	109.99	107.50	-16.9	25,585	-0.07%	大買/大賣/
2021/09/30	149.3	115.09	120.1	115.04	115.00	29.2	25,583	0.11%	大買/大賣/
2021/09/29	247	114.73	157	114.29	115.00	89.9	25,693	0.35%	大買/大賣/
2021/09/28	178.7	118.14	283.5	118.12	120.50	-104.8	25,254	-0.42%	大買/大賣/鉅額交易
2021/09/27	149.4	118.10	121.4	117.80	114.50	27.9	24,602	0.11%	大買/大賣/
2021/09/24	326	119.43	312.1	118.64	118.00	13.9	24,250	0.06%	大買/大賣/
2021/09/23	139.2	112.29	179.6	112.87	115.50	-40.4	23,388	-0.17%	大買/大賣/
2021/09/22	140.2	109.25	178.9	108.73	106.00	-38.6	23,034	-0.17%	大買/大賣/
2021/09/17	234.1	112.20	251.7	112.67	114.00	-17.6	22,693	-0.08%	大買/大賣/
2021/09/16	377.7	115.54	406.2	115.08	112.50	-28.5	22,132	-0.13%	大買/大賣/
2021/09/15	323.3	111.92	354	111.24	111.50	-30.7	21,085	-0.15%	大買/大賣/
2021/09/14	510.3	111.59	492	111.49	115.00	18.3	20,608	0.09%	大買/大賣/
2021/09/13	498.3	111.09	568.4	110.12	109.00	-70.2	19,661	-0.36%	大買/大賣/
2021/09/10	350.3	106.67	317.4	105.52	110.50	32.9	18,802	0.18%	大買/大賣/
2021/09/09	182.7	99.94	207	100.19	100.50	-24.3	18,216	-0.13%	大買/大賣/
2021/09/08	324.9	96.93	277.2	96.13	93.40	47.6	17,894	0.27%	大買/大賣/
2021/09/07	253.7	102.49	236.1	104.16	98.30	17.6	17,543	0.10%	大買/大賣/
2021/09/06	120.1	111.02	187.3	111.71	109.00	-67.3	17,535	-0.38%	大買/大賣/
2021/09/03	384.2	111.02	241.8	111.12	110.00	142.3	17,809	0.80%	大買/大賣/鉅額交易
2021/09/02	413.6	111.16	378.5	111.68	109.00	35.1	17,265	0.20%	大買/大賣/
2021/09/01	211.6	104.88	294.6	105.54	109.00	-83.1	15,914	-0.52%	大買/大賣/
2021/08/31	233.3	99.32	172.3	99.13	99.20	61	15,298	0.40%	大買/大賣/
2021/08/30	137	103.62	105	103.68	103.00	32	15,046	0.21%	大買/大賣/
2021/08/27	347.6	106.78	319.2	105.83	103.50	28.4	15,000	0.19%	大買/大賣/
2021/08/26	30.1	101.51	51.3	101.96	104.00	-21.1	14,197	-0.15%
2021/08/25	31.2	95.21	33	95.57	94.80	-1.9	14,015	-0.01%
2021/08/24	95.2	95.63	135.4	95.53	94.30	-40.2	14,283	-0.28%	大賣/
2021/08/23	106.2	94.72	39	95.24	94.40	67.2	14,264	0.47%	大買/
2021/08/20	51	90.76	23.1	90.89	90.90	27.9	14,185	0.20%
2021/08/19	50.2	88.33	81	89.11	86.20	-30.8	14,118	-0.22%
2021/08/18	61.1	88.93	20	87.74	89.80	41.1	14,353	0.29%
2021/08/17	6	88.85	5	90.24	86.70	1	14,560	0.01%
2021/08/16	14	92.14	14	91.94	92.40	0	14,540	0.00%
2021/08/13	49.1	94.64	54	92.31	92.10	-4.9	14,543	-0.03%
2021/08/12	13.1	96.73	15	96.11	95.40	-1.9	14,571	-0.01%
2021/08/11	12.1	96.99	13	97.66	97.10	-0.9	14,663	-0.01%
2021/08/10	38	98.64	43	97.93	97.30	-5	14,664	-0.03%
2021/08/09	31	99.86	47	99.52	98.80	-16	14,657	-0.11%
2021/08/06	70.7	99.42	140.1	98.66	99.30	-69.4	14,668	-0.47%	大賣/
2021/08/05	51.6	106.96	69.3	107.41	106.00	-17.7	14,479	-0.12%
2021/08/04	59.3	110.47	45	109.32	108.50	14.3	14,651	0.10%
2021/08/03	18	110.56	35.1	111.69	114.50	-17.1	14,710	-0.12%
2021/08/02	28.1	112.42	21.6	112.19	112.00	6.5	14,752	0.04%
2021/07/30	59.5	113.89	66	113.22	112.50	-6.5	14,891	-0.04%
2021/07/29	48.3	107.75	47	107.97	108.00	1.3	14,903	0.01%
2021/07/28	69.4	106.19	4	105.12	105.00	65.3	15,093	0.43%
2021/07/27	22.3	117.70	10	118.35	116.50	12.2	15,783	0.08%
2021/07/26	41.1	117.40	23.2	119.24	121.50	17.9	16,255	0.11%
2021/07/23	16.3	112.78	10	111.85	112.50	6.3	17,371	0.04%
2021/07/22	13	116.77	28	117.62	118.50	-15	18,178	-0.08%
2021/07/21	14	108.75	18	108.47	110.00	-4	18,336	-0.02%
2021/07/20	17.3	112.82	6	112.84	111.50	11.3	18,661	0.06%
2021/07/19	21.2	114.68	15.5	110.95	118.00	5.7	18,678	0.03%
2021/07/16	10.5	110.00	15	109.03	109.00	-4.6	18,767	-0.02%
2021/07/15	11	107.55	7.6	107.85	109.00	3.4	18,898	0.02%
2021/07/14	84.1	112.24	88.2	111.65	114.00	-4.1	18,999	-0.02%
2021/07/13	134.3	113.89	126.3	112.31	111.00	7.9	18,915	0.04%	大買/大賣/
2021/07/12	235.5	110.24	131.1	111.92	110.50	104.4	18,689	0.56%	大買/大賣/鉅額交易
2021/07/09	81.2	102.27	208	104.18	106.50	-126.8	18,206	-0.70%	大賣/鉅額交易
2021/07/08	174.9	95.20	153.7	95.73	97.10	21.1	18,020	0.12%	大買/大賣/
2021/07/07	48	89.90	149.6	90.03	91.80	-101.6	17,495	-0.58%	大賣/鉅額交易
2021/07/06	121.4	84.51	109.1	84.72	83.50	12.3	17,327	0.07%	大買/大賣/
2021/07/05	15.1	81.28	57.1	83.01	85.40	-42.1	17,067	-0.25%
2021/07/02	44	74.90	54.5	74.40	77.70	-10.5	16,992	-0.06%
2021/07/01	48.5	75.76	9.6	74.66	74.00	38.9	17,167	0.23%
2021/06/30	15	75.54	23.4	76.29	76.10	-8.4	17,153	-0.05%
2021/06/29	65	77.17	56.8	77.72	75.50	8.2	17,130	0.05%
2021/06/28	10.3	75.90	8.3	75.74	76.30	2	16,934	0.01%
2021/06/25	38.5	76.70	51	76.13	75.60	-12.5	16,899	-0.07%
2021/06/24	41.1	76.60	42	77.36	76.70	-0.9	16,852	-0.01%
2021/06/23	34.1	77.09	29	77.20	76.70	5.1	16,816	0.03%
2021/06/22	24	75.49	40	75.32	74.80	-16	16,677	-0.10%
2021/06/21	31.9	75.39	17.1	75.91	75.20	14.8	16,606	0.09%
2021/06/18	61.5	78.13	41.1	77.39	76.30	20.4	16,489	0.12%
2021/06/17	30.3	76.74	56.4	76.76	77.60	-26.1	16,286	-0.16%
2021/06/16	58.2	76.26	25	76.08	75.10	33.2	16,105	0.21%
2021/06/15	180.6	77.50	80	76.84	78.10	100.6	15,932	0.63%	大買/
2021/06/11	63.3	76.85	166.2	77.20	78.10	-102.9	15,368	-0.67%	大賣/鉅額交易
2021/06/10	64	71.39	43	71.67	71.00	21	14,589	0.14%
2021/06/09	13	70.86	31	70.89	69.80	-18	14,417	-0.12%
2021/06/08	20	70.91	27.8	70.88	71.40	-7.8	14,302	-0.05%
2021/06/07	32	70.39	18	70.03	71.10	14	14,221	0.10%
2021/06/04	43.1	70.46	54	69.82	69.10	-10.9	14,091	-0.08%
2021/06/03	21	70.46	45.6	70.74	70.80	-24.6	13,914	-0.18%
2021/06/02	10	69.00	27	69.35	69.00	-17	13,719	-0.12%
2021/06/01	55.1	70.53	56.1	70.27	69.40	-1	13,598	-0.01%
2021/05/31	41	68.25	40.2	68.02	68.40	0.8	13,283	0.01%
2021/05/28	33.4	67.46	16.2	67.39	67.50	17.2	13,129	0.13%
2021/05/27	20	66.32	18.2	66.58	65.60	1.8	13,009	0.01%
2021/05/26	95	67.46	56	66.32	66.30	39	12,918	0.30%
2021/05/25	32	65.90	59	65.93	67.50	-27	12,631	-0.21%
2021/05/24	23	61.08	24.1	60.98	61.40	-1.1	12,312	-0.01%
2021/05/21	30	60.31	24.3	60.31	59.80	5.7	12,295	0.05%
2021/05/20	16.3	59.27	19	59.66	58.80	-2.7	12,298	-0.02%
2021/05/19	33	58.64	15.1	58.99	58.20	17.9	12,244	0.15%
2021/05/18	18	58.19	4	57.26	58.50	14	12,109	0.12%
2021/05/17	13.1	54.19	25	55.65	53.20	-11.9	12,039	-0.10%
2021/05/14	53.1	60.54	19	58.66	57.60	34.1	11,963	0.28%
2021/05/13	24	61.15	36	60.03	59.50	-12	11,838	-0.10%
2021/05/12	42.2	62.21	44.2	61.77	59.40	-2	11,728	-0.02%
2021/05/11	13.6	63.88	23.2	63.78	63.30	-9.6	11,444	-0.08%
2021/05/10	20.5	66.72	25.1	66.97	66.90	-4.6	11,262	-0.04%
2021/05/07	81.1	69.16	94.1	69.11	68.00	-13	11,214	-0.12%
2021/05/06	18	67.63	62	67.45	67.00	-44	11,047	-0.40%
2021/05/05	116.4	69.43	77.2	68.38	66.50	39.2	10,896	0.36%	大買/
2021/05/04	107	70.93	127.1	70.67	73.80	-20.1	10,606	-0.19%	大買/大賣/
2021/05/03	72.2	71.27	45.1	70.55	69.80	27.1	10,416	0.26%
2021/04/29	181	72.32	197.6	73.09	74.50	-16.6	10,415	-0.16%	大買/大賣/
2021/04/28	87	66.07	140.2	66.47	67.80	-53.2	9,319	-0.57%	大賣/
2021/04/27	90.3	61.92	36	61.39	61.70	54.3	8,510	0.64%
2021/04/26	75	61.89	90	61.50	62.60	-15	8,303	-0.18%
2021/04/23	11.4	57.39	14	58.01	58.80	-2.6	7,967	-0.03%
2021/04/22	19.5	58.87	8.1	58.84	56.50	11.4	8,021	0.14%
2021/04/21	38.2	59.45	21.1	59.75	58.70	17.1	7,949	0.22%
2021/04/20	25	59.22	32.2	60.07	61.00	-7.2	7,961	-0.09%
2021/04/19	34.7	60.01	22.1	59.77	59.00	12.7	7,977	0.16%
2021/04/16	45	59.01	42.2	59.26	59.50	2.8	7,882	0.04%
2021/04/15	13	57.23	43.1	58.33	59.30	-30.1	7,719	-0.39%
2021/04/14	105.1	57.45	60	57.78	56.40	45.1	7,561	0.60%	大買/
2021/04/13	22.3	58.72	50.2	58.45	57.90	-27.9	7,244	-0.39%
2021/04/12	38	58.05	25	58.69	56.90	13	6,962	0.19%
2021/04/09	47.2	58.47	77.3	58.52	57.50	-30.1	6,837	-0.44%
2021/04/08	44.2	56.52	31	56.55	57.20	13.2	6,536	0.20%
2021/04/07	29	55.34	42	56.03	57.40	-13	6,373	-0.20%
2021/04/06	7	53.43	4.2	53.54	53.40	2.8	6,225	0.04%
2021/04/01	35	52.94	33	52.87	53.00	2	6,271	0.03%
2021/03/31	42.1	52.52	38	52.63	52.10	4.1	6,248	0.07%
2021/03/30	22	52.35	1	51.80	52.40	21	6,224	0.34%
2021/03/29	6.3	51.99	2	52.00	51.90	4.3	6,285	0.07%
2021/03/26	1	52.20	2	52.00	52.10	-1	6,383	-0.02%
2021/03/25	1	50.61	5	50.66	50.40	-4	6,379	-0.06%
2021/03/24	0	51.07	0	0.00	50.70	0	6,395	0.00%
2021/03/23	1	51.10	1	51.70	51.10	0	6,429	0.00%
2021/03/22	0.3	51.50	7	51.63	51.40	-6.7	6,455	-0.10%
2021/03/19	9.1	50.93	3	50.87	51.00	6.1	6,639	0.09%
2021/03/18	4.5	51.92	6.4	52.16	51.90	-1.9	6,650	-0.03%
2021/03/17	3	51.74	2	52.00	51.90	1	6,711	0.02%
2021/03/16	2.1	52.23	1	52.00	51.90	1.1	6,770	0.02%
2021/03/15	0.3	51.71	1	51.20	51.60	-0.7	6,891	-0.01%
2021/03/12	1	50.90	20	51.25	51.00	-19	7,027	-0.27%
2021/03/11	1	51.00	5	51.00	51.00	-4	7,576	-0.05%
2021/03/10	4	50.17	0	0.00	50.10	4	8,052	0.05%
2021/03/09	13	48.90	4	48.91	49.50	9	8,093	0.11%
2021/03/08	4	50.93	8	50.28	49.95	-4	8,096	-0.05%
2021/03/05	21	49.88	2	50.30	49.95	19	8,098	0.23%
2021/03/04	0.2	51.45	17	51.26	50.90	-16.8	8,126	-0.21%
2021/03/03	24	51.67	5	51.40	51.90	19	8,098	0.23%
2021/03/02	13	53.21	2	52.10	52.10	11	8,061	0.14%
2021/02/26	3	53.03	10	52.99	53.00	-7	8,057	-0.09%
2021/02/25	0	0.00	20	53.47	53.40	-20	8,060	-0.25%
2021/02/24	19	54.84	22	54.77	53.90	-3	8,146	-0.04%
2021/02/23	35	55.52	7	55.51	55.40	28	8,135	0.34%
2021/02/22	59.1	56.50	32	56.99	57.30	27.1	8,151	0.33%
2021/02/19	20.1	55.22	23	55.53	55.90	-2.9	8,006	-0.04%
2021/02/18	8	53.94	11	53.74	54.00	-3	7,934	-0.04%
2021/02/17	5	53.06	3	54.33	53.20	2	7,932	0.03%
2021/02/05	6	51.85	1	52.10	51.80	5	7,883	0.06%
2021/02/04	5	53.00	4.2	52.93	52.20	0.8	7,859	0.01%
2021/02/03	6	53.73	18	53.32	53.30	-12	7,823	-0.15%
2021/02/02	7.2	52.28	8	52.75	52.90	-0.8	7,771	-0.01%
2021/02/01	7	51.53	5	51.52	51.40	2	7,737	0.03%
2021/01/29	39	54.19	33	52.85	52.20	6	7,685	0.08%
2021/01/28	11.1	53.06	17	53.49	53.40	-5.9	7,537	-0.08%
2021/01/27	4	52.45	15	52.52	52.50	-11	7,391	-0.15%
2021/01/26	36	52.57	36.2	51.55	51.10	-0.2	7,215	0.00%
2021/01/25	207	56.54	164.1	54.90	54.10	42.9	7,011	0.61%	大買/大賣/
2021/01/22	69	55.94	94	56.61	57.90	-25	6,417	-0.39%
2021/01/21	7	53.21	12	53.16	52.70	-5	5,889	-0.08%
2021/01/20	7.2	51.10	4	51.00	51.00	3.2	5,790	0.06%
2021/01/19	8	53.33	10.3	52.95	53.00	-2.3	5,727	-0.04%
2021/01/18	4	52.45	9.3	52.07	52.40	-5.3	5,755	-0.09%
2021/01/15	14	53.89	25	53.51	53.40	-11	5,758	-0.19%
2021/01/14	19	53.48	14	53.76	54.00	5	5,626	0.09%
2021/01/13	19	53.47	21.1	53.38	54.00	-2.1	5,539	-0.04%
2021/01/12	53	51.95	69	52.54	52.00	-16	5,405	-0.30%
2021/01/11	12	49.96	27.7	50.84	51.60	-15.7	5,245	-0.30%
2021/01/08	3	48.83	6	49.31	48.75	-3	5,169	-0.06%
2021/01/07	2	49.73	10	49.80	49.75	-8	5,113	-0.16%
2021/01/06	10.5	49.76	27	49.09	49.30	-16.5	5,073	-0.33%
2021/01/05	13.2	51.32	5	51.34	51.50	8.2	4,950	0.17%
2021/01/04	13	51.34	19	51.41	52.20	-6	4,891	-0.12%
2020/12/31	12	51.08	3	51.23	50.90	9	4,803	0.19%
2020/12/30	18	51.58	9.4	51.90	51.50	8.6	4,777	0.18%
2020/12/29	46	52.13	31.2	51.87	51.90	14.8	4,740	0.31%
2020/12/28	11	50.75	6	51.18	51.80	5	4,581	0.11%
2020/12/25	8	50.76	5	50.48	50.70	3	4,467	0.07%
2020/12/24	13	51.15	3	51.13	51.00	10	4,432	0.23%
2020/12/23	8	51.00	5	51.26	51.20	3	4,403	0.07%
2020/12/22	5	51.12	9	50.81	49.65	-4	4,331	-0.09%
2020/12/21	4	49.29	8	49.05	49.20	-4	4,222	-0.09%
2020/12/18	5	49.93	1	49.80	49.95	4	4,176	0.10%
2020/12/17	2	49.70	2	49.63	49.80	0	4,147	0.00%
2020/12/16	7	50.61	3	50.83	50.50	4	4,107	0.10%
2020/12/15	48	51.06	58	50.65	50.40	-10	4,083	-0.24%
2020/12/14	17.2	50.27	22	50.39	50.50	-4.8	3,880	-0.12%
2020/12/11	3.3	50.67	15.1	50.77	49.50	-11.8	3,852	-0.31%
2020/12/10	20.2	51.22	11	50.74	50.70	9.2	3,835	0.24%
2020/12/09	27.2	51.79	22	51.81	51.70	5.2	3,743	0.14%
2020/12/08	30.3	53.24	14	53.25	52.70	16.2	3,599	0.45%
2020/12/07	102.8	55.21	65.2	54.75	55.40	37.6	3,438	1.09%	大買/
2020/12/04	27.2	52.22	59.6	51.83	53.40	-32.4	2,870	-1.13%
2020/12/03	3	48.82	17.1	49.33	48.55	-14.1	2,374	-0.59%
2020/12/02	0	48.65	27	48.59	48.50	-27	2,332	-1.16%
2020/12/01	15	47.69	2	47.90	48.00	13	2,300	0.57%
2020/11/30	4.1	47.88	21	48.13	47.95	-16.9	2,292	-0.74%
2020/11/27	1	47.10	2	47.13	47.05	-1	2,241	-0.05%
2020/11/26	1	46.60	4	46.45	46.60	-3	2,249	-0.13%
2020/11/25	15	46.16	6	46.31	46.05	9	2,250	0.40%
2020/11/24	4.3	46.79	17	46.91	47.00	-12.7	2,210	-0.57%
2020/11/23	26	47.30	24	47.66	47.65	2	2,171	0.09%
2020/11/20	2	45.95	13.2	45.33	46.05	-11.2	2,028	-0.55%
2020/11/19	22.2	45.93	51	45.55	45.35	-28.8	1,985	-1.45%
2020/11/18	1	45.45	3.4	45.41	45.50	-2.4	1,872	-0.13%
2020/11/17	2	45.48	7	45.34	45.35	-5	1,872	-0.27%
2020/11/16	7	45.05	3	45.47	45.15	4	1,890	0.21%
2020/11/13	8	43.98	3	44.25	44.35	5	1,879	0.27%
2020/11/12	2	43.78	3	43.88	43.80	-1	1,883	-0.05%
2020/11/11	3	43.73	9	43.65	43.70	-6	1,877	-0.32%
2020/11/10	7	44.19	98	44.04	43.85	-91	1,890	-4.81%
2020/11/09	17	43.61	13	43.41	43.60	4	1,877	0.21%
2020/11/06	13	42.53	8	42.74	42.50	5	1,872	0.27%
2020/11/05	14	42.26	0	0.00	42.30	14	1,880	0.74%
2020/11/04	25	41.62	1	41.65	41.75	24	1,924	1.25%
2020/11/03	22	41.26	0	0.00	41.25	22	1,959	1.12%
2020/11/02	7	40.90	13	40.81	40.80	-6	2,007	-0.30%
2020/10/30	2	41.75	0	0.00	41.65	2	2,050	0.10%
2020/10/29	6	41.68	1	41.80	42.00	5	2,087	0.24%
2020/10/28	10	42.96	51	42.80	42.80	-41	2,080	-1.97%
2020/10/27	0	43.45	8	43.70	43.40	-8	2,133	-0.37%
2020/10/26	18	43.40	4	43.43	43.35	14	2,166	0.65%
2020/10/22	0	43.05	2	42.98	43.00	-2	2,260	-0.09%
2020/10/21	8	43.04	25.6	43.74	43.05	-17.6	2,425	-0.73%
2020/10/20	46	43.29	9	43.09	43.05	37	2,688	1.38%
2020/10/19	2	42.25	42	43.76	44.15	-40	2,701	-1.48%
2020/10/16	36	42.77	0	0.00	42.25	36	2,745	1.31%
2020/10/15	6	43.10	0	0.00	43.10	6	2,879	0.21%
2020/10/14	50	43.50	4	43.53	43.35	46	2,935	1.57%
2020/10/13	5	43.19	1	43.20	43.25	4	2,988	0.13%
2020/10/12	1	43.75	0	0.00	43.75	1	3,018	0.03%
2020/10/08	7	44.55	4	44.10	44.20	3	3,078	0.10%
2020/10/07	2	44.83	1	45.00	44.95	1	3,109	0.03%
2020/10/06	0	0.00	5	44.50	44.50	-5	3,167	-0.16%
2020/09/28	0	0.00	1	44.10	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	10	41.85	42.00	-10	4,182	-0.24%
2020/09/24	2	43.60	5	44.00	43.00	-3	4,699	-0.06%
2020/09/22	1	44.10	1	44.70	44.30	0	5,186	0.00%
2020/09/21	1	44.90	5	45.38	44.90	-4	5,464	-0.07%
2020/09/18	2	45.60	6	45.68	45.65	-4	5,792	-0.07%
2020/09/17	11	45.35	3	45.42	45.40	8	6,221	0.13%
2020/09/16	6	45.07	6	45.43	45.05	0	6,332	0.00%
2020/09/15	5	45.57	11	45.48	45.40	-6	6,368	-0.09%
2020/09/14	1	44.20	9	43.87	44.00	-8	6,492	-0.12%
2020/09/11	4	43.05	0	0.00	42.90	4	6,519	0.06%
2020/09/10	1	43.45	1	43.30	43.35	0	6,535	0.00%
2020/09/09	1	43.20	0	0.00	43.45	1	6,563	0.02%
2020/09/08	1	43.70	1	44.15	43.85	0	6,580	0.00%
2020/09/07	8	44.08	4	44.50	43.55	4	6,638	0.06%
2020/09/04	9	43.54	5	43.67	43.95	4	6,670	0.06%
2020/09/03	5	44.57	0	0.00	44.40	5	6,680	0.07%
2020/09/02	3	44.98	2	44.98	45.10	1	6,696	0.01%
2020/09/01	1	45.00	0	0.00	44.95	1	6,706	0.01%
2020/08/28	0	0.00	1	43.80	43.95	-1	6,715	-0.01%
2020/08/27	6	44.53	0	0.00	44.20	6	6,759	0.09%
2020/08/25	0	0.00	2	44.10	44.40	-2	6,849	-0.03%
2020/08/24	6	43.32	5	43.37	43.40	1	6,875	0.01%
2020/08/21	3	42.93	6	43.26	43.50	-3	6,903	-0.04%
2020/08/20	6	42.13	9	42.74	42.40	-3	6,915	-0.04%
2020/08/19	18	45.68	5	45.09	45.20	13	6,871	0.19%
2020/08/18	10	46.14	0	0.00	46.30	10	6,847	0.15%
2020/08/17	1	47.00	0	0.00	47.00	1	6,914	0.01%
2020/08/14	1	47.00	1	47.10	47.00	0	6,979	0.00%
2020/08/13	3	46.53	2	46.35	46.25	1	6,979	0.01%
2020/08/12	2	46.73	1	46.90	46.60	1	6,993	0.01%
2020/08/11	1	47.50	1	48.00	47.30	0	6,969	0.00%
2020/08/10	3	48.12	0	0.00	47.25	3	6,966	0.04%
2020/08/07	0	0.00	3	48.03	48.45	-3	6,937	-0.04%
2020/08/06	5	47.82	1	47.65	47.70	4	6,923	0.06%
2020/08/05	8	48.49	5	48.63	48.60	3	6,887	0.04%
2020/08/04	1	47.85	0	0.00	47.80	1	6,835	0.01%
2020/07/31	7.2	46.85	1	47.15	47.05	6.2	6,820	0.09%
2020/07/30	2	47.45	3	47.68	47.80	-1	6,752	-0.01%
2020/07/29	15	46.69	0	0.00	46.95	15	6,725	0.22%
2020/07/28	11	47.09	13	48.59	46.20	-2	6,658	-0.03%
2020/07/27	28	50.67	18	49.74	49.15	10	6,524	0.15%
2020/07/24	56	53.47	55	53.03	52.10	1	6,354	0.02%
2020/07/23	3	52.63	3	53.13	52.90	0	6,085	0.00%
2020/07/22	5	52.36	15	52.21	52.50	-10	6,034	-0.17%
2020/07/21	19	51.82	14	52.20	53.00	5	6,100	0.08%
2020/07/20	7	50.20	2	50.65	50.80	5	6,105	0.08%
2020/07/17	2	49.25	4	49.56	48.95	-2	6,066	-0.03%
2020/07/16	1	50.30	0	0.00	50.10	1	6,051	0.02%
2020/07/15	3	50.90	0	0.00	50.10	3	6,025	0.05%
2020/07/14	1	50.80	3	51.03	51.00	-2	6,004	-0.03%
2020/07/13	1	50.50	5	51.66	51.60	-4	5,971	-0.07%
2020/07/10	6	50.55	31	50.63	50.80	-25	5,933	-0.42%
2020/07/09	31	53.73	20	53.04	52.60	11	5,837	0.19%
2020/07/08	23	53.49	37	53.56	54.00	-14	5,663	-0.25%
2020/07/07	35	52.35	81	52.51	51.50	-46	5,429	-0.85%
2020/07/06	106	54.23	53	54.48	54.00	53	5,261	1.01%	大買/
2020/07/03	76	53.80	45.6	53.77	52.80	30.4	5,033	0.60%
2020/07/02	28	48.59	41	49.28	51.30	-13	4,544	-0.29%
2020/07/01	7	47.09	15	47.28	47.75	-8	4,233	-0.19%
2020/06/30	40	47.64	26	47.64	46.40	14	4,065	0.34%
2020/06/29	32	46.50	30	46.41	46.50	2	3,795	0.05%
2020/06/24	15.1	44.95	39	45.41	44.80	-23.9	3,484	-0.69%
2020/06/23	52	42.36	32	43.07	43.35	20	3,083	0.65%
2020/06/22	5	42.38	63	42.78	42.70	-58	2,987	-1.94%
2020/06/19	16	41.73	1	42.80	41.00	15	2,984	0.50%
2020/06/18	56	41.68	1	41.70	41.80	55	2,809	1.96%
2020/06/17	1	41.45	1	41.70	41.70	0	2,797	0.00%
2020/06/15	0	0.00	1	41.80	41.45	-1	2,862	-0.03%
2020/06/12	2	41.50	5	41.06	41.65	-3	2,889	-0.10%
2020/06/11	6	43.36	12	43.89	42.80	-6	2,908	-0.21%
2020/06/10	3	44.20	0	0.00	44.20	3	2,951	0.10%
2020/06/09	12	44.37	6	44.27	44.35	6	2,993	0.20%
2020/06/08	4	45.00	93	45.06	44.90	-89	3,017	-2.95%
2020/06/05	2	44.65	4	44.88	44.90	-2	2,992	-0.07%
2020/06/04	4	45.19	5	45.22	45.00	-1	3,007	-0.03%
2020/06/03	14	44.76	4	44.74	45.05	10	3,010	0.33%
2020/06/02	99	45.11	27	44.72	44.40	72	2,974	2.42%
2020/06/01	20	45.02	15	44.96	45.10	5	2,948	0.17%
2020/05/29	1	44.00	5	44.30	43.60	-4	2,905	-0.14%
2020/05/28	25	44.13	0	0.00	43.35	25	2,887	0.87%
2020/05/27	3	43.92	1	44.00	43.85	2	2,902	0.07%
2020/05/26	9	43.68	8	43.54	43.20	1	2,910	0.03%
2020/05/22	11	44.61	7	44.41	43.60	4	2,934	0.14%
2020/05/21	13	43.94	2	44.00	43.95	11	2,875	0.38%
2020/05/19	0	0.00	4	42.03	41.95	-4	2,832	-0.14%
2020/05/18	1	41.00	0	0.00	40.50	1	2,819	0.04%
2020/05/15	0	0.00	3	41.23	41.35	-3	2,838	-0.11%
2020/05/14	0	0.00	1	43.10	42.10	-1	2,851	-0.04%
2020/05/13	1	42.60	1	43.60	43.70	0	2,869	0.00%
2020/05/12	2	42.40	0	0.00	42.40	2	2,915	0.07%
2020/05/11	1	43.20	2	43.45	43.35	-1	2,927	-0.03%
2020/05/08	3	43.23	0	0.00	43.05	3	2,945	0.10%
2020/05/07	2	43.25	0	0.00	43.55	2	2,940	0.07%
2020/05/06	1	42.65	7	42.84	42.60	-6	2,932	-0.20%
2020/05/05	0	0.00	2	42.68	42.80	-2	2,964	-0.07%
2020/05/04	3	42.60	0	0.00	42.60	3	2,988	0.10%
2020/04/30	1	43.50	1	43.55	43.35	0	3,014	0.00%
2020/04/29	2	43.05	0	0.00	43.20	2	3,039	0.07%
2020/04/28	1	42.90	1	42.40	42.95	0	3,127	0.00%
2020/04/27	0	0.00	2	42.85	42.80	-2	3,171	-0.06%
2020/04/24	9	42.73	4	43.09	42.55	5	3,160	0.16%
2020/04/23	4	44.93	5	44.07	45.30	-1	3,036	-0.03%
2020/04/22	0	0.00	3	41.92	42.65	-3	2,927	-0.10%
2020/04/21	1	41.80	9	43.49	41.80	-8	2,950	-0.27%
2020/04/20	2	41.70	0	0.00	43.00	2	3,053	0.07%
2020/04/17	6	42.13	12	42.03	42.05	-6	3,103	-0.19%
2020/04/16	1	42.00	0	0.00	41.60	1	3,147	0.03%
2020/04/15	3	40.98	1	41.25	41.80	2	3,291	0.06%
2020/04/14	0	0.00	2	40.65	41.00	-2	3,368	-0.06%
2020/04/10	2	39.90	0	0.00	40.05	2	3,518	0.06%
2020/04/09	4	41.45	6	40.33	40.35	-2	3,753	-0.05%
2020/04/08	4	39.74	7	40.04	41.20	-3	3,905	-0.08%
2020/04/07	2	38.68	3	38.80	38.80	-1	3,875	-0.03%
2020/04/06	3	36.77	3	37.33	37.45	0	3,842	0.00%
2020/04/01	1	36.65	1	36.65	36.65	0	3,824	0.00%
2020/03/31	2	36.65	1	36.80	36.30	1	3,870	0.03%
2020/03/30	4	35.66	3	34.90	36.70	1	3,875	0.03%
2020/03/27	8	36.14	0	0.00	36.20	8	3,858	0.21%
2020/03/26	1	36.50	1	36.40	36.50	0	3,829	0.00%
2020/03/25	0	36.40	12	36.00	36.40	-12	3,837	-0.31%
2020/03/24	3	33.75	1	33.90	34.10	2	3,804	0.05%
2020/03/23	0	0.00	3	30.90	32.15	-3	3,791	-0.08%
2020/03/20	14	31.31	1	32.05	32.05	13	3,796	0.34%
2020/03/19	2	30.05	75	29.44	29.15	-73	3,801	-1.92%
2020/03/18	3	33.10	0	0.00	32.35	3	3,768	0.08%
2020/03/17	15	31.69	4	32.56	32.95	11	3,806	0.29%
2020/03/16	7	33.49	1	35.60	32.70	6	3,763	0.16%
2020/03/13	5	34.55	28	34.55	34.55	-23	3,676	-0.63%
2020/03/12	1	40.00	14	39.10	38.35	-13	3,623	-0.36%
2020/03/11	7	44.04	4	42.88	42.35	3	3,576	0.08%
2020/03/10	7	42.95	4	42.70	43.80	3	3,586	0.08%
2020/03/09	10	43.29	3	43.15	42.80	7	3,570	0.20%
2020/03/05	1	45.70	0	0.00	45.90	1	3,598	0.03%
2020/03/04	3	45.00	24	45.15	45.05	-21	3,633	-0.58%
2020/03/03	2	45.80	0	0.00	45.55	2	3,623	0.06%
2020/03/02	0	0.00	4	45.25	45.00	-4	3,613	-0.11%
2020/02/27	1	44.00	0	0.00	44.05	1	3,588	0.03%
2020/02/26	22	46.02	1	45.80	45.60	21	3,576	0.59%
2020/02/25	36	46.04	0	0.00	46.10	36	3,569	1.01%
2020/02/24	5	46.67	10	46.90	46.80	-5	3,538	-0.14%
2020/02/21	5.4	47.64	0	0.00	47.65	5.4	3,525	0.15%
2020/02/20	16	48.60	4	48.20	48.15	12	3,499	0.34%
2020/02/19	13.1	48.66	0	0.00	48.60	13.1	3,494	0.37%
2020/02/17	5.1	48.55	5	48.58	48.45	0.1	3,503	0.00%
2020/02/14	9	49.47	2	49.58	49.50	7	3,488	0.20%
2020/02/13	7	50.14	3	50.05	50.00	4	3,453	0.12%
2020/02/12	6	48.54	4	48.78	49.25	2	3,412	0.06%
2020/02/11	4	47.85	1	48.00	48.05	3	3,445	0.09%
2020/02/10	1	46.70	0	0.00	46.65	1	3,439	0.03%
2020/02/07	12	47.37	0	0.00	47.15	12	3,447	0.35%
2020/02/06	1	48.30	1	48.10	48.30	0	3,450	0.00%
2020/02/05	9	47.41	0	0.00	47.00	9	3,439	0.26%
2020/02/04	4.4	47.67	2	47.88	48.00	2.4	3,428	0.07%
2020/02/03	4	46.55	2	46.60	46.60	2	3,452	0.06%
2020/01/31	8.3	50.28	8	50.06	49.45	0.3	3,488	0.01%
2020/01/30	8	52.66	7	52.20	52.10	1	3,523	0.03%
2020/01/20	0	0.00	1	58.00	57.80	-1	3,613	-0.03%
2020/01/17	2	58.80	1	58.80	58.80	1	3,640	0.03%
2020/01/16	8	59.35	7	59.39	59.10	1	3,717	0.03%
2020/01/15	4	59.28	0.2	58.80	58.90	3.8	3,685	0.10%
2020/01/14	15	60.03	9	60.31	59.40	6	3,670	0.16%
2020/01/13	5	58.72	13	59.08	59.50	-8	3,550	-0.23%
2020/01/10	6	58.53	3	58.13	58.60	3	3,536	0.08%
2020/01/09	4	57.68	6	58.02	58.30	-2	3,463	-0.06%
2020/01/08	3	56.30	2	56.60	55.70	1	3,326	0.03%
2020/01/07	4	56.43	1	56.50	56.10	3	3,239	0.09%
2020/01/06	10	57.95	26	57.44	56.60	-16	3,189	-0.50%
2020/01/03	14	60.14	60	60.69	59.00	-46	3,236	-1.42%
2020/01/02	15	58.80	25	58.84	59.20	-10	3,036	-0.33%
2019/12/31	0	0.00	11	56.64	56.30	-11	2,891	-0.38%
2019/12/30	1	56.40	2	57.05	56.60	-1	3,005	-0.03%
2019/12/27	5	56.58	0	0.00	56.50	5	3,048	0.16%
2019/12/26	18	57.01	37	57.28	56.70	-19	3,070	-0.62%
2019/12/25	6	56.27	1	56.20	56.50	5	3,056	0.16%
2019/12/24	1	55.80	1	55.20	55.20	0	3,088	0.00%
2019/12/23	1	55.60	1	55.70	55.40	0	3,116	0.00%
2019/12/20	5	56.82	6	56.95	56.50	-1	3,169	-0.03%
2019/12/19	0	0.00	11	56.77	56.70	-11	3,245	-0.34%
2019/12/18	2	56.45	1	56.30	56.20	1	3,316	0.03%
2019/12/17	1	56.40	5	56.56	56.70	-4	3,756	-0.11%
2019/12/16	5	55.82	5	56.26	56.20	0	4,080	0.00%
2019/12/13	6	54.85	4	55.50	55.10	2	4,112	0.05%
2019/12/12	16	56.28	23	56.68	55.80	-7	4,110	-0.17%
2019/12/11	1	54.70	3	55.00	55.00	-2	4,047	-0.05%
2019/12/10	8	54.36	0	0.00	54.40	8	4,054	0.20%
2019/12/09	11	54.31	3.3	54.67	54.30	7.7	4,101	0.19%
2019/12/06	1	53.70	0	0.00	53.90	1	4,137	0.02%
2019/12/05	2	54.10	2	54.20	54.20	0	4,223	0.00%
2019/12/04	2.3	52.89	2	52.50	52.70	0.3	4,295	0.01%
2019/12/03	4	53.28	3	53.30	53.20	1	4,334	0.02%
2019/12/02	2	53.70	3	54.23	53.60	-1	4,322	-0.02%
2019/11/29	31	55.98	0	0.00	55.50	31	4,310	0.72%
2019/11/28	1	56.20	11	56.32	56.00	-10	4,278	-0.23%
2019/11/27	0	0.00	3	56.33	56.10	-3	4,348	-0.07%
2019/11/26	4	56.00	1	56.30	56.50	3	4,448	0.07%
2019/11/25	2	55.65	1	56.20	55.70	1	4,482	0.02%
2019/11/22	4	55.18	1	55.60	55.00	3	4,476	0.07%
2019/11/20	1	54.60	4	54.85	55.50	-3	4,564	-0.07%
2019/11/19	3	55.37	3	55.17	55.10	0	4,634	0.00%
2019/11/18	5	55.36	9	55.54	55.20	-4	4,737	-0.08%
2019/11/15	3	54.83	2	55.35	55.10	1	4,998	0.02%
2019/11/14	3.2	54.55	2	54.30	54.20	1.2	5,063	0.02%
2019/11/13	22	55.01	3	55.43	55.40	19	5,266	0.36%
2019/11/12	2	54.45	1	54.90	54.90	1	5,298	0.02%
2019/11/11	10.3	54.57	4	54.80	54.10	6.3	5,362	0.12%
2019/11/08	25	56.00	9	55.83	55.90	16	5,378	0.30%
2019/11/07	8	57.83	7	57.60	57.40	1	5,381	0.02%
2019/11/06	4	58.48	3	58.40	58.20	1	5,429	0.02%
2019/11/05	5	58.76	18	58.82	58.70	-13	5,471	-0.24%
2019/11/04	5	57.86	27	58.14	58.00	-22	5,545	-0.40%
2019/11/01	5	57.60	1.1	57.33	57.40	3.9	5,587	0.07%
2019/10/31	10	58.72	3	59.30	58.00	7	5,631	0.12%
2019/10/30	11	60.52	22	60.25	59.50	-11	5,631	-0.20%
2019/10/29	30	60.40	18	60.04	60.00	12	5,586	0.21%
2019/10/28	7	60.41	23	60.83	60.60	-16	5,596	-0.29%
2019/10/25	14	58.59	2	59.00	58.50	12	5,523	0.22%
2019/10/24	5	58.06	7	58.77	59.00	-2	5,619	-0.04%
2019/10/23	5	56.68	4	57.10	56.80	1	5,903	0.02%
2019/10/22	3.4	56.70	4	56.98	56.70	-0.6	6,112	-0.01%
2019/10/21	1	56.00	6	56.42	56.70	-5	6,112	-0.08%
2019/10/18	6	56.47	8	56.31	55.60	-2	6,120	-0.03%
2019/10/17	1	55.20	8	56.00	56.20	-7	6,114	-0.11%
2019/10/16	2.1	55.76	2	55.25	55.20	0.1	6,171	0.00%
2019/10/15	3	55.93	4	55.90	55.70	-1	6,166	-0.02%
2019/10/14	10	55.90	16	56.09	55.80	-6	6,180	-0.10%
2019/10/09	28	55.59	31	55.48	55.20	-3	6,182	-0.05%
2019/10/08	6	58.32	2	58.40	58.10	4	6,080	0.07%
2019/10/07	6	58.95	2	58.80	58.70	4	6,174	0.06%
2019/10/04	22	58.90	12	58.52	58.20	10	6,210	0.16%
2019/10/03	17	57.54	17	57.55	57.50	0	6,118	0.00%
2019/10/02	10	58.37	10	57.94	58.50	0	6,113	0.00%
2019/10/01	12.2	58.25	15	58.38	58.30	-2.9	6,158	-0.05%
2019/09/27	20	57.88	35	58.10	57.80	-15	6,240	-0.24%
2019/09/26	8	59.64	2	59.20	59.40	6	6,322	0.09%
2019/09/25	25	59.43	25	59.81	59.60	0	6,379	0.00%
2019/09/24	19	60.17	3	59.93	59.20	16	6,395	0.25%
2019/09/23	19	61.16	14	61.35	61.30	5	6,301	0.08%
2019/09/20	69	62.52	39	62.82	60.80	30	6,224	0.48%
2019/09/19	41	60.28	65	60.14	61.60	-24	5,795	-0.41%
2019/09/18	15	57.84	6	58.23	57.50	9	5,619	0.16%
2019/09/17	14	57.84	14	58.04	58.20	0	5,619	0.00%
2019/09/16	19	57.25	5	57.44	57.60	14	5,640	0.25%
2019/09/12	26	58.48	13	58.33	58.20	13	5,644	0.23%
2019/09/11	6.1	58.50	3.3	58.63	58.70	2.8	5,630	0.05%
2019/09/10	7	58.10	7	58.49	58.00	0	5,584	0.00%
2019/09/09	30	58.85	2	58.20	58.00	28	5,544	0.51%
2019/09/06	3	58.57	17	58.69	59.00	-14	5,454	-0.26%
2019/09/05	8.1	57.53	3	57.97	58.00	5.1	5,382	0.09%
2019/09/04	2	57.00	4	57.18	57.10	-2	5,354	-0.04%
2019/09/03	4	57.68	10	57.15	56.50	-6	5,439	-0.11%
2019/09/02	5	57.22	14	57.18	57.40	-9	5,441	-0.17%
2019/08/30	28	57.83	13	57.75	56.80	15	5,419	0.28%
2019/08/29	32	56.42	30	57.30	57.00	2	5,340	0.04%
2019/08/28	4	56.03	4	55.50	55.50	0	5,235	0.00%
2019/08/27	4	54.80	1	54.50	54.30	3	5,189	0.06%
2019/08/26	15	54.80	15	54.79	53.90	0	5,174	0.00%
2019/08/23	6	56.83	5	56.80	56.90	1	5,128	0.02%
2019/08/22	6	56.93	3	56.70	56.40	3	5,109	0.06%
2019/08/21	29	57.53	6	58.10	57.20	23	5,041	0.46%
2019/08/20	16	58.44	40	59.56	58.10	-24	4,947	-0.49%
2019/08/19	0	0.00	23	55.18	56.10	-23	4,697	-0.49%
2019/08/16	79	54.94	44	56.25	54.10	35	4,616	0.76%
2019/08/15	8	52.59	3	52.53	52.80	5	4,413	0.11%
2019/08/14	19.1	53.55	13	53.17	52.40	6.1	4,405	0.14%
2019/08/13	3	54.23	4	53.65	53.50	-1	4,355	-0.02%
2019/08/12	10	55.51	0	0.00	55.30	10	4,337	0.23%
2019/08/08	7	55.49	4	55.48	55.70	3	4,286	0.07%
2019/08/07	1	56.20	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	55.00	6	55.10	55.00	-4	4,193	-0.10%
2019/08/05	7	58.10	1	59.10	56.60	6	4,101	0.15%
2019/08/02	5	58.50	3	59.40	59.00	2	4,055	0.05%
2019/08/01	5	61.64	0	0.00	61.30	5	4,025	0.12%
2019/07/31	9	61.57	15	61.54	62.90	-6	3,997	-0.15%
2019/07/30	9	62.22	7.1	62.75	60.40	1.9	3,974	0.05%
2019/07/29	12	62.48	5	62.30	63.40	7	3,861	0.18%
2019/07/26	26	62.62	33	62.93	63.50	-7	3,813	-0.18%
2019/07/25	51	62.43	37	62.28	61.50	14	3,734	0.37%
2019/07/24	4	58.83	34	59.79	60.70	-30	3,387	-0.89%
2019/07/23	16	55.49	7	54.91	55.20	9	3,258	0.28%
2019/07/22	3	55.60	4	55.50	56.10	-1	3,287	-0.03%
2019/07/19	2	54.55	14	54.03	54.00	-12	3,404	-0.35%
2019/07/18	1	53.60	9	54.21	53.20	-8	3,432	-0.23%
2019/07/17	1	55.00	1	55.10	56.00	0	3,407	0.00%
2019/07/16	3	55.10	3	55.30	55.40	0	3,466	0.00%
2019/07/15	11	56.15	1	55.80	55.90	10	3,586	0.28%
2019/07/12	4	56.55	4	56.48	56.40	0	3,660	0.00%
2019/07/11	45	56.67	54	56.36	56.80	-9	3,642	-0.25%
2019/07/10	18	54.54	6	54.92	55.30	12	3,519	0.34%
2019/07/09	5	53.38	13	53.56	54.00	-8	3,451	-0.23%
2019/07/08	14	53.00	3	52.60	52.20	11	3,411	0.32%
2019/07/05	5	53.94	1	54.50	54.50	4	3,418	0.12%
2019/07/04	1	53.90	8	53.08	53.70	-7	3,400	-0.21%
2019/07/03	14	52.46	20	53.03	51.10	-6	3,368	-0.18%
2019/07/02	17	51.48	15	51.67	52.00	2	3,268	0.06%
2019/07/01	1	50.50	10	50.38	50.70	-9	3,203	-0.28%
2019/06/28	0	0.00	6	48.23	48.30	-6	3,202	-0.19%
2019/06/27	3	48.60	3	48.80	48.60	0	3,217	0.00%
2019/06/26	2	48.33	35	48.39	48.45	-33	3,205	-1.03%
2019/06/25	76	50.46	32	49.38	48.35	44	3,182	1.38%
2019/06/24	15	49.75	0	0.00	49.75	15	3,017	0.50%
2019/06/21	4	48.86	9	49.26	47.35	-5	2,962	-0.17%
2019/06/20	4	48.38	18	48.28	48.40	-14	2,927	-0.48%
2019/06/19	16	47.65	4	47.58	47.75	12	2,928	0.41%
2019/06/14	4	46.65	0	0.00	46.85	4	3,038	0.13%
2019/06/12	3	47.95	0	0.00	48.00	3	3,022	0.10%
2019/06/11	3	46.67	5	46.37	48.55	-2	3,006	-0.07%
2019/06/10	0	0.00	6	44.98	44.70	-6	2,927	-0.20%
2019/06/04	0	0.00	2	44.45	43.70	-2	2,933	-0.07%
2019/06/03	2	44.10	6	44.40	44.45	-4	2,948	-0.14%
2019/05/31	1	44.20	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	3	44.15	44.20	-3	2,979	-0.10%
2019/05/29	7	43.16	0	0.00	43.50	7	3,005	0.23%
2019/05/28	1	41.70	1	42.40	42.80	0	3,041	0.00%
2019/05/27	9	41.14	0	0.00	41.25	9	3,089	0.29%
2019/05/24	1	41.85	7	41.61	41.75	-6	3,106	-0.19%
2019/05/23	1	43.50	1	42.85	42.35	0	3,106	0.00%
2019/05/22	0	0.00	1	44.15	44.15	-1	3,132	-0.03%
2019/05/21	1	43.05	0	0.00	43.15	1	3,483	0.03%
2019/05/20	2	44.68	1	44.00	43.90	1	3,605	0.03%
2019/05/17	2	44.80	3	44.75	44.35	-1	3,633	-0.03%
2019/05/16	4	46.20	2	46.70	45.45	2	3,627	0.06%
2019/05/14	3	45.43	0	0.00	45.50	3	3,673	0.08%
2019/05/13	1	47.10	0	0.00	45.85	1	3,687	0.03%
2019/05/10	7	47.21	5	47.00	46.90	2	3,692	0.05%
2019/05/09	5	47.80	5	48.90	46.65	0	3,687	0.00%
2019/05/08	0	0.00	1	48.60	48.60	-1	3,657	-0.03%
2019/05/07	1	50.30	0	0.00	49.60	1	3,653	0.03%
2019/05/06	3	49.85	2	49.90	49.95	1	3,669	0.03%
2019/05/03	7	50.54	7	50.60	51.40	0	3,649	0.00%
2019/05/02	14	50.90	11	51.26	50.70	3	3,654	0.08%
2019/04/30	12	50.32	11	49.59	50.90	1	3,629	0.03%
2019/04/29	19	49.77	29	50.11	49.55	-10	3,696	-0.27%
2019/04/26	4	49.96	4	50.21	50.50	0	3,621	0.00%
2019/04/25	5	50.17	12	50.13	50.60	-7	3,583	-0.20%
2019/04/24	0	0.00	3	48.80	48.60	-3	3,463	-0.09%
2019/04/23	5	47.88	0	0.00	47.85	5	3,476	0.14%
2019/04/22	5	49.66	3	50.70	49.05	2	3,485	0.06%
2019/04/19	4	49.13	8	49.21	49.80	-4	3,458	-0.12%
2019/04/18	9	48.33	3	48.02	47.75	6	3,312	0.18%
2019/04/17	1	47.00	3	47.63	47.15	-2	3,229	-0.06%
2019/04/16	2	47.00	0	0.00	47.05	2	3,235	0.06%
2019/04/12	1	46.50	5	46.15	45.80	-4	3,260	-0.12%
2019/04/11	7	47.46	19	47.23	46.65	-12	3,285	-0.36%
2019/04/10	2.1	47.11	2	47.33	47.40	0.1	3,284	0.00%
2019/04/09	8	47.20	12.1	47.19	46.70	-4.1	3,271	-0.12%
2019/04/08	4	45.96	4	46.24	45.85	0	3,231	0.00%
2019/04/03	0	0.00	2	45.60	45.60	-2	3,397	-0.06%
2019/04/02	4	45.70	4	46.11	45.80	0	3,448	0.00%
2019/04/01	4	44.56	5	44.61	44.45	-1	3,397	-0.03%
2019/03/29	1	44.05	0	0.00	44.55	1	3,373	0.03%
2019/03/28	6	44.50	0	0.00	44.20	6	3,423	0.18%
2019/03/27	4	44.25	5	43.95	44.00	-1	3,437	-0.03%
2019/03/26	0	44.10	5	44.15	44.10	-5	3,439	-0.15%
2019/03/25	1	44.15	1	44.00	44.10	0	3,434	0.00%
2019/03/22	1	46.05	35	46.17	45.80	-34	3,436	-0.99%
2019/03/21	4	45.69	14	45.94	45.80	-10	3,419	-0.29%
2019/03/20	3	46.87	3	46.50	46.25	0	3,405	0.00%
2019/03/19	12	46.40	3	46.02	46.40	9	3,401	0.26%
2019/03/18	0	0.00	3	44.85	44.85	-3	3,357	-0.09%
2019/03/14	5	44.10	2	44.25	44.00	3	3,365	0.09%
2019/03/13	4	44.66	13	44.23	44.65	-9	3,399	-0.26%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/07	1	44.65	2	44.00	43.90	-1	3,573	-0.03%
2019/03/06	2	44.60	0	0.00	44.20	2	3,639	0.05%
2019/03/05	5	44.69	1	45.10	44.85	4	3,708	0.11%
2019/03/04	5.1	45.36	0	0.00	44.90	5.1	3,854	0.13%
2019/02/27	13	46.20	3	46.67	45.95	10	3,874	0.26%
2019/02/26	7	49.00	7	49.02	48.00	0	3,834	0.00%
2019/02/25	2	47.60	1	47.75	47.85	1	3,907	0.03%
2019/02/22	2	48.20	0	0.00	48.00	2	3,955	0.05%
2019/02/21	8	47.83	3	48.10	48.65	5	4,044	0.12%
2019/02/20	43	50.23	32	49.43	48.30	11	4,041	0.27%
2019/02/19	5	46.63	17	47.41	48.85	-12	3,713	-0.32%
2019/02/18	6	44.19	10	44.20	44.45	-4	3,564	-0.11%
2019/02/15	1	43.40	0	0.00	43.30	1	3,522	0.03%
2019/02/14	3	43.65	2	43.83	43.70	1	3,512	0.03%
2019/02/13	1	43.65	7	43.00	43.00	-6	3,482	-0.17%
2019/02/12	2	43.55	0	0.00	43.35	2	3,456	0.06%
2019/01/30	0	0.00	5	43.20	43.00	-5	3,451	-0.14%
2019/01/29	1	43.50	3	43.80	43.35	-2	3,481	-0.06%
2019/01/28	6	44.43	10	44.45	44.40	-4	3,505	-0.11%
2019/01/25	1	44.00	13	44.19	44.10	-12	3,574	-0.34%
2019/01/24	6	43.77	2	43.73	43.65	4	3,590	0.11%
2019/01/23	14	43.82	1	43.20	43.15	13	3,634	0.36%
2019/01/22	3	43.55	1	43.50	43.35	2	3,669	0.05%
2019/01/21	10	43.89	7	44.16	44.50	3	3,757	0.08%
2019/01/18	0	0.00	10	42.17	42.20	-10	3,761	-0.27%
2019/01/17	6	43.08	14	43.24	42.25	-8	3,816	-0.21%
2019/01/16	11	43.08	9	43.44	43.00	2	3,925	0.05%
2019/01/15	31	43.17	25	43.30	43.20	6	3,927	0.15%
2019/01/14	23	42.47	24	42.90	43.30	-1	3,847	-0.03%
2019/01/11	14	42.67	2	41.95	41.75	12	3,839	0.31%
2019/01/10	6	41.70	1	41.90	41.60	5	3,810	0.13%
2019/01/09	2	41.88	1	41.80	42.00	1	3,830	0.03%
2019/01/08	3	41.45	2	41.00	41.10	1	3,839	0.03%
2019/01/07	6	40.20	31	40.49	40.10	-25	3,844	-0.65%
2019/01/04	3	39.60	0	0.00	39.10	3	3,894	0.08%
2019/01/03	7	41.09	23	40.84	40.65	-16	3,914	-0.41%
2019/01/02	2	42.95	4	43.09	42.60	-2	3,940	-0.05%
2018/12/28	6	42.42	4	42.23	42.30	2	3,955	0.05%
2018/12/27	18	41.82	0	0.00	41.40	18	4,015	0.45%
2018/12/26	26	44.61	18	44.57	41.00	8	4,045	0.20%
2018/12/25	4	42.18	5	41.48	42.25	-1	3,913	-0.03%
2018/12/24	2	40.55	7	40.16	41.20	-5	3,875	-0.13%
2018/12/22	0	0.00	1	38.75	38.80	-1	3,862	-0.03%
2018/12/21	2	39.83	1	39.10	39.10	1	3,897	0.03%
2018/12/19	0	0.00	3	40.67	40.15	-3	3,897	-0.08%
2018/12/18	1	41.00	1	40.95	40.30	0	3,914	0.00%
2018/12/17	2	41.60	2	41.60	41.45	0	4,058	0.00%
2018/12/14	1.2	40.38	0	0.00	40.45	1.2	4,155	0.03%
2018/12/13	7	41.14	1	41.05	40.60	6	4,160	0.14%
2018/12/12	3	41.23	2	41.50	41.50	1	4,166	0.02%
2018/12/11	2	39.85	1	39.65	40.65	1	4,169	0.02%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	22	40.37	39.50	-22	4,326	-0.51%
2018/12/05	5	40.35	8	40.85	40.85	-3	4,361	-0.07%
2018/12/03	3	42.15	3	42.35	42.00	0	4,711	0.00%
2018/11/30	4	40.74	2	41.38	40.90	2	4,696	0.04%
2018/11/29	15	41.07	10	41.38	41.00	5	4,804	0.10%
2018/11/28	20	39.74	6	39.81	40.15	14	5,009	0.28%
2018/11/27	9	38.35	7	37.88	39.10	2	5,358	0.04%
2018/11/26	2.8	37.09	8	37.17	37.00	-5.2	5,392	-0.10%
2018/11/23	1	36.25	3	36.30	36.00	-2	5,385	-0.04%
2018/11/22	16	36.97	6	37.26	36.10	10	5,414	0.18%
2018/11/21	10	35.75	11	36.07	36.95	-1	5,308	-0.02%
2018/11/20	9	36.23	1	36.15	36.25	8	5,245	0.15%
2018/11/19	2	36.33	5	37.25	37.25	-3	5,169	-0.06%
2018/11/14	17	33.05	0	0.00	32.35	17	5,172	0.33%
2018/11/13	0	0.00	14	31.72	32.90	-14	5,203	-0.27%
2018/11/07	3	33.35	4	32.99	33.40	-1	5,364	-0.02%
2018/11/06	2	32.85	3	34.20	32.00	-1	5,405	-0.02%
2018/11/05	2	33.30	0	0.00	33.70	2	5,394	0.04%
2018/11/02	32	33.97	2	34.50	33.75	30	5,406	0.55%
2018/11/01	1	32.55	10	32.95	32.80	-9	5,375	-0.17%
2018/10/31	4	31.88	8	32.09	32.00	-4	5,331	-0.08%
2018/10/30	19	30.14	17	29.33	30.40	2	5,274	0.04%
2018/10/29	16	30.02	12	29.75	29.60	4	5,226	0.08%
2018/10/26	1	32.05	1	30.00	29.80	0	5,098	0.00%
2018/10/25	7	32.81	0	0.00	32.40	7	5,023	0.14%
2018/10/24	25	37.20	5	36.94	36.00	20	5,014	0.40%
2018/10/23	0	0.00	20	39.35	39.00	-20	4,968	-0.40%
2018/10/19	5	39.99	10	40.22	40.80	-5	4,962	-0.10%
2018/10/18	0	0.00	2	42.30	42.30	-2	4,942	-0.04%
2018/10/17	0	0.00	1	41.90	41.65	-1	4,936	-0.02%
2018/10/16	32	41.59	0	0.00	41.40	32	4,941	0.65%
2018/10/12	6	39.40	55	38.78	39.60	-49	5,006	-0.98%
2018/10/11	5	39.06	12	38.94	38.70	-7	4,972	-0.14%
2018/10/09	6	43.74	1.2	43.58	43.00	4.8	4,970	0.10%
2018/10/08	32	45.23	0	0.00	45.70	32	4,961	0.64%
2018/10/05	1	48.50	3	45.05	45.00	-2	5,005	-0.04%
2018/10/04	3	50.02	3	50.25	48.65	0	4,925	0.00%
2018/10/03	5	52.72	33	51.18	50.50	-28	4,879	-0.57%
2018/10/02	1	54.00	8.7	53.68	53.20	-7.7	4,850	-0.16%
2018/10/01	45.2	55.04	45	55.05	55.00	0.2	4,825	0.00%
2018/09/28	6	55.52	3	54.73	54.50	3	4,841	0.06%
2018/09/27	2	55.85	1	56.90	55.20	1	4,844	0.02%
2018/09/26	5	57.30	3	58.03	56.90	2	4,878	0.04%
2018/09/25	6	57.37	53	56.78	57.90	-47	4,866	-0.97%
2018/09/21	34	58.52	45	58.25	58.50	-11	4,855	-0.23%
2018/09/20	2	62.30	5	62.98	60.20	-3	4,731	-0.06%
2018/09/18	1	67.30	0	0.00	67.50	1	4,608	0.02%
2018/09/17	20	65.38	6	66.45	67.90	14	4,587	0.31%
2018/09/14	39	65.77	39	65.48	65.60	0	4,546	0.00%
2018/09/13	0	0.00	5	64.52	64.30	-5	4,525	-0.11%
2018/09/12	43	67.49	57	65.56	64.70	-14	4,494	-0.31%
2018/09/11	27	68.96	72	67.97	68.40	-45	4,384	-1.03%
2018/09/10	44	68.73	51	68.46	70.50	-7	4,312	-0.16%
2018/09/07	41	69.74	39	68.92	69.90	2	4,199	0.05%
2018/09/06	3	67.90	3	67.87	67.80	0	3,989	0.00%
2018/09/05	13	68.82	18	68.90	68.50	-5	3,943	-0.13%
2018/09/04	71	69.82	24	70.26	67.50	47	3,797	1.24%
2018/09/03	65	73.57	62	71.52	69.50	3	3,528	0.09%
2018/08/31	32	70.82	14	70.52	71.60	18	3,104	0.58%
2018/08/30	6	63.85	1	65.40	65.10	5	2,952	0.17%
2018/08/29	8	63.48	10	63.85	64.40	-2	2,955	-0.07%
2018/08/28	8	62.70	0	0.00	62.00	8	2,993	0.27%
2018/08/24	25	64.20	3	64.00	64.00	22	3,033	0.73%
2018/08/23	2	63.85	6	64.15	64.20	-4	3,006	-0.13%
2018/08/22	5	64.40	3	63.87	63.00	2	2,979	0.07%
2018/08/21	1	62.50	5	62.28	63.00	-4	2,969	-0.13%
2018/08/20	1	61.00	6	62.55	63.00	-5	2,982	-0.17%
2018/08/17	6	61.62	5	62.50	62.00	1	3,034	0.03%
2018/08/16	7	61.11	7	62.24	62.50	0	3,013	0.00%
2018/08/15	5	59.60	16	60.56	61.00	-11	2,975	-0.37%
2018/08/14	11	59.53	2	59.70	61.00	9	2,934	0.31%
2018/08/13	1	58.00	27	58.71	60.10	-26	2,889	-0.90%
2018/08/10	2	60.10	2	59.80	60.10	0	2,842	0.00%
2018/08/09	4	59.30	0	0.00	59.10	4	2,820	0.14%
2018/08/08	5	61.14	8	61.38	61.50	-3	2,780	-0.11%
2018/08/07	3	58.93	0	0.00	58.90	3	2,726	0.11%
2018/08/03	1	59.90	2	58.90	58.90	-1	2,777	-0.04%
2018/08/02	1	59.80	0	0.00	59.90	1	2,774	0.04%
2018/08/01	0	0.00	1	61.00	60.70	-1	2,802	-0.04%
2018/07/31	8	59.86	2	60.00	60.00	6	2,849	0.21%
2018/07/30	2	61.20	3	61.60	61.80	-1	2,872	-0.03%
2018/07/27	0	0.00	18	65.29	65.00	-18	2,852	-0.63%
2018/07/26	1	65.10	2	64.90	64.20	-1	2,901	-0.03%
2018/07/25	2	65.00	0	0.00	65.00	2	3,045	0.07%
2018/07/24	0	0.00	14	66.42	66.10	-14	3,197	-0.44%
2018/07/23	1	66.40	7	66.44	66.70	-6	3,327	-0.18%
2018/07/20	17	66.66	2	67.05	67.30	15	3,361	0.45%
2018/07/19	7	65.94	8	65.28	65.00	-1	3,421	-0.03%
2018/07/18	5	66.46	2	66.20	66.40	3	3,464	0.09%
2018/07/17	12	67.58	11	66.68	66.50	1	3,454	0.03%
2018/07/16	15	66.37	10	67.10	66.90	5	3,442	0.15%
2018/07/13	4	66.15	11	66.57	67.10	-7	3,460	-0.20%
2018/07/12	5	62.80	6	63.77	64.10	-1	3,410	-0.03%
2018/07/11	10	62.35	10	63.73	63.40	0	3,414	0.00%
2018/07/09	0	0.00	1	60.70	61.00	-1	3,434	-0.03%
2018/07/06	9	62.91	1	62.30	61.60	8	3,455	0.23%
2018/07/05	3	62.93	4	63.10	62.70	-1	3,588	-0.03%
2018/07/04	7	62.40	6	63.27	62.90	1	3,656	0.03%
2018/07/03	0	0.00	2	60.35	60.10	-2	3,597	-0.06%
2018/06/29	2	60.45	1	60.00	59.80	1	3,624	0.03%
2018/06/28	0	0.00	6	60.87	61.30	-6	3,597	-0.17%
2018/06/27	0	0.00	4	61.58	61.00	-4	3,620	-0.11%
2018/06/26	7	61.04	1	60.70	62.20	6	3,638	0.16%
2018/06/22	0	0.00	3	61.40	61.10	-3	3,733	-0.08%
2018/06/20	1	60.60	0	0.00	60.40	1	3,866	0.03%
2018/06/14	0	0.00	1	62.00	61.80	-1	4,076	-0.02%
2018/06/12	0	0.00	6	62.22	61.60	-6	4,273	-0.14%
2018/06/08	1	64.50	0	0.00	63.50	1	4,410	0.02%
2018/06/07	2	64.75	3	64.40	64.20	-1	4,605	-0.02%
2018/06/06	1	65.30	1	64.00	64.00	0	4,744	0.00%
2018/06/05	2	66.65	6	65.22	64.60	-4	4,821	-0.08%
2018/06/04	1	64.80	0	0.00	63.30	1	4,947	0.02%
2018/06/01	2	65.30	0	0.00	64.30	2	5,148	0.04%
2018/05/31	1	63.10	2	62.65	63.40	-1	5,726	-0.02%
2018/05/29	1	64.70	21	64.16	63.80	-20	6,348	-0.32%
2018/05/28	7	64.56	0	0.00	64.00	7	6,402	0.11%
2018/05/25	5	63.68	2	66.25	66.10	3	6,506	0.05%
2018/05/24	1	61.90	0	0.00	63.00	1	6,547	0.02%
2018/05/23	36	61.77	0	0.00	61.20	36	6,644	0.54%
2018/05/22	4	62.35	1	63.30	62.80	3	6,739	0.04%
2018/05/17	0	0.00	2	64.85	64.50	-2	7,297	-0.03%
2018/05/16	2	65.85	0	0.00	66.00	2	7,551	0.03%
2018/05/15	2	66.00	0	0.00	65.90	2	7,680	0.03%
2018/05/14	0	0.00	1	66.20	66.50	-1	7,920	-0.01%
2018/05/11	15	67.13	15	66.17	65.50	0	8,085	0.00%
2018/05/10	10	67.05	9	66.93	67.50	1	8,198	0.01%
2018/05/09	11	66.36	10	66.30	66.30	1	8,402	0.01%
2018/05/08	11	66.22	12	66.93	67.40	-1	8,699	-0.01%
2018/05/07	0	0.00	11	68.86	68.10	-11	8,877	-0.12%
2018/05/04	2	67.60	2	67.55	66.50	0	9,589	0.00%
2018/05/03	3	66.37	8	67.53	68.40	-5	10,151	-0.05%
2018/05/02	36	68.09	35	67.06	66.60	1	10,875	0.01%
2018/04/30	3	66.13	28	65.39	67.00	-25	11,082	-0.23%
2018/04/27	38	59.60	30	59.86	62.00	8	10,952	0.07%
2018/04/26	2	59.90	1	59.40	59.70	1	10,891	0.01%
2018/04/25	21	60.68	24	61.24	60.00	-3	10,922	-0.03%
2018/04/24	14	65.39	3	66.23	65.10	11	10,906	0.10%
2018/04/23	1	66.50	1	67.00	67.00	0	10,954	0.00%
2018/04/20	7	67.30	3	67.40	67.10	4	11,109	0.04%
2018/04/19	14	67.41	19	67.77	68.80	-5	11,216	-0.04%
2018/04/18	5	65.20	7	65.77	65.20	-2	11,206	-0.02%
2018/04/17	3	66.73	8	66.69	66.40	-5	11,212	-0.04%
2018/04/16	7	66.33	3	66.40	66.80	4	11,251	0.04%
2018/04/13	2	65.35	2	65.15	65.00	0	11,315	0.00%
2018/04/12	2	65.90	3	66.33	66.00	-1	11,398	-0.01%
2018/04/11	15	66.62	9	66.60	65.70	6	11,398	0.05%
2018/04/10	8	71.41	3	71.50	70.00	5	11,276	0.04%
2018/04/09	1	70.20	2.2	70.24	70.20	-1.2	11,241	-0.01%
2018/04/03	3	69.27	1	69.30	70.10	2	11,266	0.02%
2018/04/02	1	70.40	3.2	69.97	70.00	-2.2	11,248	-0.02%
2018/03/31	2	69.85	0	0.00	69.40	2	11,250	0.02%
2018/03/30	0	0.00	5	70.36	69.70	-5	11,285	-0.04%
2018/03/29	6	69.28	5	69.56	69.40	1	11,386	0.01%
2018/03/28	20	69.43	2	69.45	69.30	18	11,411	0.16%
2018/03/27	5	71.22	5	71.12	70.90	0	11,389	0.00%
2018/03/26	2	70.40	2	70.25	69.50	0	11,401	0.00%
2018/03/23	15	70.22	11	70.08	71.00	4	11,432	0.03%
2018/03/22	16	72.98	13	72.68	72.00	3	11,569	0.03%
2018/03/21	17	74.29	10	75.34	73.50	7	11,517	0.06%
2018/03/20	64	74.07	54	74.59	74.00	10	11,444	0.09%
2018/03/19	72	73.58	81	74.05	73.80	-9	11,444	-0.08%
2018/03/16	24	72.30	13	72.30	71.70	11	11,405	0.10%
2018/03/15	10	72.73	16	72.82	73.00	-6	11,464	-0.05%
2018/03/14	16	72.45	16	72.07	72.60	0	11,486	0.00%
2018/03/13	27	72.18	14	72.04	73.20	13	11,526	0.11%
2018/03/12	37	70.16	52	69.89	69.10	-15	11,502	-0.13%
2018/03/09	123	72.30	52	71.82	71.00	71	11,640	0.61%	大買/
2018/03/08	28	75.96	30	75.08	74.60	-2	11,780	-0.02%
2018/03/07	58.1	76.34	41	74.48	73.80	17.1	11,676	0.15%
2018/03/06	146	78.83	82	78.53	77.50	64	11,716	0.55%	大買/
2018/03/05	14	72.89	49.2	72.79	75.40	-35.2	11,460	-0.31%
2018/03/02	6.1	68.14	4	67.93	68.60	2.1	11,349	0.02%
2018/03/01	2	66.65	21	66.93	66.70	-19	11,392	-0.17%
2018/02/27	2	67.70	2	67.60	67.90	0	11,572	0.00%
2018/02/26	26	66.46	4	67.78	66.20	22	11,445	0.19%
2018/02/23	19	69.81	6	70.83	68.60	13	11,346	0.11%
2018/02/22	10	69.32	24	69.57	68.80	-14	11,322	-0.12%
2018/02/21	28	70.83	82	70.78	71.10	-54	11,333	-0.48%
2018/02/12	45	67.34	13	68.09	66.20	32	11,211	0.29%
2018/02/09	8	67.65	23	69.07	68.20	-15	11,239	-0.13%
2018/02/08	46	69.06	37	70.59	69.10	9	11,150	0.08%
2018/02/07	5	71.68	12	73.97	74.90	-7	10,986	-0.06%
2018/02/06	60	68.22	11	68.82	68.10	49	10,953	0.45%
2018/02/05	66	73.76	22	73.04	74.00	44	10,852	0.41%
2018/02/02	13	78.44	16	78.75	78.10	-3	10,763	-0.03%
2018/02/01	24.1	79.84	25.6	79.62	77.90	-1.6	10,709	-0.01%
2018/01/31	20	79.00	64	79.23	81.80	-44	10,660	-0.41%
2018/01/30	30	80.44	13	81.25	79.80	17	10,623	0.16%
2018/01/29	31	80.45	42	81.65	82.80	-11	10,536	-0.10%
2018/01/26	61	72.64	112	73.34	75.90	-51	9,824	-0.52%	大賣/
2018/01/25	64	70.28	63	70.26	69.00	1	9,269	0.01%
2018/01/24	7	63.40	68	67.74	68.30	-61	8,504	-0.72%
2018/01/23	5	63.80	4	62.50	62.10	1	8,168	0.01%
2018/01/22	5	62.14	8	62.56	63.50	-3	8,143	-0.04%
2018/01/19	3	62.83	4	62.13	61.70	-1	8,102	-0.01%
2018/01/18	12	63.90	15	64.09	63.50	-3	8,028	-0.04%
2018/01/17	6	62.73	7	63.14	62.70	-1	7,988	-0.01%
2018/01/16	10	62.15	11	62.41	63.50	-1	7,915	-0.01%
2018/01/15	11	60.48	17	60.66	60.80	-6	7,863	-0.08%
2018/01/12	1	55.90	3	56.67	57.20	-2	7,865	-0.03%
2018/01/11	13	55.76	2	54.60	54.70	11	7,853	0.14%
2018/01/10	2	58.30	1	57.20	56.00	1	7,798	0.01%
2018/01/09	1	61.20	2	58.60	58.30	-1	7,737	-0.01%
2018/01/08	2	56.40	2	58.25	60.00	0	7,653	0.00%
2018/01/05	1	58.20	1	59.10	58.50	0	7,547	0.00%
2018/01/04	4	59.73	5	59.58	59.70	-1	7,531	-0.01%
2018/01/03	0	0.00	7	59.50	60.30	-7	7,503	-0.09%
2018/01/02	4	56.30	2	56.10	57.30	2	7,443	0.03%