威剛 (3260)-台新-台中券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
86.8
漲跌
▼0.3
漲幅
-0.34%
成交量
1,776張
產業
上櫃半導體類股
1097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

威剛 (3260)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/12/03	2.1	87.65	3.2	86.75	86.80	-1.1	2,125	-0.05%
2024/12/02	2	88.00	0	0.00	87.10	2	2,144	0.09%
2024/11/29	1	87.10	2	87.20	87.20	-1	2,217	-0.05%
2024/11/28	0	87.70	11	87.14	87.50	-11	2,270	-0.48%
2024/11/27	1.1	88.94	1	87.70	87.70	0.1	2,297	0.00%
2024/11/26	0.2	90.29	3	90.13	90.20	-2.8	2,317	-0.12%
2024/11/25	6	90.37	4	90.45	90.40	2	2,403	0.08%
2024/11/22	1	90.90	1	91.20	90.90	0	2,530	0.00%
2024/11/21	0	0.00	1	90.50	90.40	-1	2,543	-0.04%
2024/11/20	5	89.64	0	0.00	89.20	5	2,547	0.20%
2024/11/18	0	0.00	2	89.05	88.80	-2	2,615	-0.08%
2024/11/15	0	0.00	0.3	88.90	88.80	-0.3	2,627	-0.01%
2024/11/14	1	88.80	1	88.90	88.90	0	2,681	0.00%
2024/11/13	2	90.15	5	89.94	89.90	-3	2,731	-0.11%
2024/11/12	2	88.70	3	89.37	89.20	-1	2,796	-0.04%
2024/11/11	0	0.00	1.1	91.49	90.40	-1.1	2,836	-0.04%
2024/11/08	4	89.82	6	90.05	90.00	-2	2,864	-0.07%
2024/11/07	11	90.55	14	90.18	90.10	-3	2,983	-0.10%
2024/11/06	4	88.80	1	89.00	88.80	3	2,949	0.10%
2024/11/04	0	0.00	1	85.50	84.80	-1	3,030	-0.03%
2024/11/01	0	0.00	0.1	84.60	86.10	-0.1	3,128	0.00%
2024/10/30	1	84.70	0	0.00	85.70	1	3,188	0.03%
2024/10/29	5	84.56	16.5	84.60	84.50	-11.5	3,210	-0.36%
2024/10/28	4	86.46	2.1	86.26	86.10	2	3,212	0.06%
2024/10/25	3	87.30	2	87.55	87.60	1	3,222	0.03%
2024/10/23	3.2	89.34	1	88.90	88.80	2.2	3,273	0.07%
2024/10/22	3	88.77	0	0.00	89.40	3	3,287	0.09%
2024/10/21	1	89.30	0.1	89.10	89.30	0.9	3,349	0.03%
2024/10/18	2	88.10	3.2	88.49	88.50	-1.2	3,432	-0.04%
2024/10/17	2	88.40	2	88.60	88.50	0	3,485	0.00%
2024/10/16	4	87.38	1	87.40	87.70	3	3,532	0.08%
2024/10/15	3	87.77	6.6	87.91	87.90	-3.6	3,554	-0.10%
2024/10/14	6	87.65	0	0.00	87.30	6	3,682	0.16%
2024/10/11	1	88.50	10	88.25	87.90	-9	3,709	-0.24%
2024/10/09	5	89.10	0	0.00	88.10	5	3,808	0.13%
2024/10/08	0	0.00	1	88.90	89.00	-1	3,834	-0.03%
2024/10/07	1	88.60	1	88.60	89.00	0	4,026	0.00%
2024/10/04	0.1	88.50	1	88.80	88.90	-0.9	4,069	-0.02%
2024/10/01	1	88.50	0	0.00	88.80	1	4,119	0.02%
2024/09/30	0	88.80	0	0.00	88.70	0	4,170	0.00%
2024/09/27	5.1	91.82	8	90.99	90.60	-2.9	4,229	-0.07%
2024/09/26	15.1	93.09	13	92.98	91.40	2.1	4,237	0.05%
2024/09/25	1	89.50	6	89.67	89.60	-5	4,179	-0.12%
2024/09/24	0	0.00	0	89.20	89.10	0	4,247	0.00%
2024/09/23	5	88.92	2	88.85	89.00	3	4,424	0.07%
2024/09/20	3	88.93	1	89.30	89.00	2	4,479	0.04%
2024/09/19	3	88.50	5.2	88.60	88.70	-2.2	4,525	-0.05%
2024/09/18	12	89.19	2	89.45	88.60	10	4,571	0.22%
2024/09/13	2	88.20	0	0.00	88.10	2	4,644	0.04%
2024/09/12	0	0.00	7	87.70	87.90	-7	4,746	-0.15%
2024/09/11	4	85.75	1	85.80	85.80	3	4,807	0.06%
2024/09/10	4	87.39	3	85.90	86.10	1	4,886	0.02%
2024/09/09	1.3	87.66	0	0.00	88.40	1.3	4,944	0.03%
2024/09/06	0.2	88.50	0	0.00	89.00	0.2	5,119	0.00%
2024/09/05	7.2	88.38	0	0.00	87.80	7.2	5,216	0.14%
2024/09/04	7.1	88.65	7	88.57	88.60	0.1	5,318	0.00%
2024/09/03	5	92.82	9	92.20	92.10	-4	5,392	-0.07%
2024/09/02	8	93.48	1	93.80	93.20	7	5,480	0.13%
2024/08/30	3	94.90	2	95.15	94.60	1	5,502	0.02%
2024/08/29	1	94.00	0	0.00	94.50	1	5,801	0.02%
2024/08/28	9.2	95.59	6	95.32	95.00	3.2	6,013	0.05%
2024/08/27	10	97.23	16	96.34	96.00	-6	6,080	-0.10%
2024/08/26	21.2	97.46	21.1	97.28	96.10	0.1	6,178	0.00%
2024/08/23	2.2	94.19	2	93.30	94.20	0.2	6,342	0.00%
2024/08/22	3	95.70	2	95.00	94.60	1	6,397	0.02%
2024/08/21	1	94.90	2.3	94.44	94.90	-1.3	6,492	-0.02%
2024/08/20	4.3	96.14	4	95.55	95.30	0.3	6,619	0.00%
2024/08/19	2	97.20	2.2	97.15	97.20	-0.2	6,687	0.00%
2024/08/16	11.6	97.49	4	97.88	96.50	7.6	6,813	0.11%
2024/08/15	4.1	96.38	8	96.44	95.50	-4	6,952	-0.06%
2024/08/14	6	95.28	55	96.07	94.70	-49	6,964	-0.70%
2024/08/13	64.3	94.60	15	92.86	94.80	49.3	7,002	0.70%
2024/08/12	5.3	92.74	1.8	92.17	92.00	3.5	7,066	0.05%
2024/08/09	34.2	95.59	2	94.70	93.10	32.2	7,098	0.45%
2024/08/08	2	88.85	30	88.50	88.20	-28	7,124	-0.39%
2024/08/07	3.1	87.97	1	88.20	88.80	2.1	7,668	0.03%
2024/08/06	2.1	81.63	17.2	83.81	84.30	-15.1	8,055	-0.19%
2024/08/05	9.5	83.41	13	84.08	82.80	-3.6	8,547	-0.04%
2024/08/02	52.2	92.24	6	91.98	91.90	46.2	8,951	0.52%
2024/08/01	5.2	95.01	50	95.04	94.60	-44.8	9,714	-0.46%
2024/07/30	2	90.94	5	92.56	92.90	-3	10,218	-0.03%
2024/07/29	2.2	92.72	12	92.60	91.80	-9.8	10,229	-0.10%
2024/07/26	27.2	92.02	1.4	91.64	92.30	25.8	10,245	0.25%
2024/07/23	1	95.60	27.5	95.33	95.40	-26.5	10,241	-0.26%
2024/07/22	7.6	94.57	59	94.47	94.50	-51.4	10,269	-0.50%
2024/07/19	10.2	98.16	18.5	97.77	97.00	-8.3	10,272	-0.08%
2024/07/18	2	99.25	13	98.88	100.00	-11	10,367	-0.11%
2024/07/17	33.6	100.13	72	100.59	100.50	-38.4	10,368	-0.37%
2024/07/16	61	101.48	3	100.00	101.50	58	10,450	0.55%
2024/07/15	36.3	101.06	23.2	99.98	99.30	13.1	10,674	0.12%
2024/07/12	5.6	101.67	9.8	100.49	102.00	-4.3	10,671	-0.04%
2024/07/11	15.6	103.20	8.1	102.49	101.50	7.5	10,859	0.07%
2024/07/10	3.5	104.79	0	0.00	104.00	3.5	11,217	0.03%
2024/07/09	31	105.29	65.7	105.54	104.50	-34.8	11,520	-0.30%
2024/07/08	3	110.82	8.1	111.12	110.00	-5.2	11,807	-0.04%
2024/07/05	2.1	110.95	1.3	110.69	110.00	0.8	12,222	0.01%
2024/07/04	1	111.50	6	111.25	110.50	-5	13,146	-0.04%
2024/07/03	37.3	110.68	43	111.14	111.50	-5.8	13,317	-0.04%
2024/07/02	4	109.13	3	109.50	109.00	1	13,291	0.01%
2024/07/01	42.3	106.77	9	109.61	109.50	33.3	13,273	0.25%
2024/06/28	6.3	108.21	5.5	108.91	108.00	0.8	13,321	0.01%
2024/06/27	15.3	106.80	17	107.47	108.00	-1.7	13,359	-0.01%
2024/06/26	17	109.59	0	0.00	108.50	17	13,236	0.13%
2024/06/25	14.2	107.60	26.2	109.55	110.00	-12	13,272	-0.09%
2024/06/24	13.3	110.05	4.2	110.52	110.00	9.1	13,259	0.07%
2024/06/21	14	112.18	4	112.38	112.50	10	13,285	0.08%
2024/06/20	14.5	113.98	24.4	114.14	114.00	-9.9	13,302	-0.07%
2024/06/19	33.4	112.54	5.1	112.00	112.50	28.3	13,373	0.21%
2024/06/18	2.2	112.70	14.1	113.32	113.50	-11.9	13,604	-0.09%
2024/06/17	23	111.59	12	111.46	111.00	11	13,570	0.08%
2024/06/14	3	113.33	4.3	113.75	113.50	-1.3	13,509	-0.01%
2024/06/13	23.1	112.84	31.5	113.44	113.50	-8.4	13,446	-0.06%
2024/06/12	12.2	110.65	13.2	110.09	111.50	-1	13,299	-0.01%
2024/06/11	19.5	107.84	45.7	108.19	107.50	-26.2	13,213	-0.20%
2024/06/07	39	109.87	18	109.86	109.50	21	13,154	0.16%
2024/06/06	27.1	111.97	12	110.87	110.00	15.1	13,061	0.12%
2024/06/05	17	111.76	21.2	111.69	112.00	-4.2	13,021	-0.03%
2024/06/04	63	113.97	33.4	112.07	110.50	29.6	13,062	0.23%
2024/06/03	43.8	116.30	57.1	116.56	117.00	-13.4	12,871	-0.10%
2024/05/31	5.4	113.82	81.3	113.80	114.00	-75.9	12,663	-0.60%
2024/05/30	110.2	113.45	29	114.60	113.50	81.2	12,702	0.64%	大買/
2024/05/29	58.9	114.81	59.5	115.71	115.50	-0.6	12,629	0.00%
2024/05/28	14	111.79	17.5	111.63	111.50	-3.5	12,398	-0.03%
2024/05/27	19	113.58	19.3	113.24	113.50	-0.3	12,396	0.00%
2024/05/24	16	112.13	56.2	112.14	113.00	-40.2	12,464	-0.32%
2024/05/23	28	110.75	27.3	112.11	110.00	0.7	12,416	0.01%
2024/05/22	49.2	112.83	37.3	112.64	113.00	11.9	12,483	0.10%
2024/05/21	12.4	110.91	29.2	111.16	112.00	-16.8	12,427	-0.13%
2024/05/20	77.4	108.17	46.2	108.00	108.00	31.2	12,395	0.25%
2024/05/17	38.1	109.87	58.5	109.74	108.00	-20.5	12,523	-0.16%
2024/05/16	46.2	109.65	19.5	109.24	110.00	26.7	12,642	0.21%
2024/05/15	55.5	109.21	29.1	109.07	108.50	26.5	12,583	0.21%
2024/05/14	70.2	108.65	60	107.19	107.50	10.2	12,564	0.08%
2024/05/13	86.8	110.52	38.4	110.65	107.50	48.4	12,424	0.39%
2024/05/10	115.1	116.59	96.4	115.79	118.00	18.7	11,870	0.16%	大買/
2024/05/09	120	116.52	173.5	117.37	113.50	-53.5	11,440	-0.47%	大買/大賣/
2024/05/08	164.3	115.99	63.3	116.60	120.00	101	10,904	0.93%	大買/
2024/05/07	181.1	115.30	247.3	115.67	114.50	-66.2	10,440	-0.63%	大買/大賣/
2024/05/06	70.2	108.73	153.1	109.06	109.00	-83	9,661	-0.86%	大賣/
2024/05/03	33.1	103.34	46.1	103.55	104.00	-13	9,301	-0.14%
2024/05/02	3	99.67	5	100.60	101.00	-2	9,229	-0.02%
2024/04/30	3	100.50	3	100.67	100.00	0	9,522	0.00%
2024/04/29	1	100.50	0	100.00	101.00	1	9,534	0.01%
2024/04/26	12.1	99.88	12.3	99.71	99.10	-0.2	9,577	0.00%
2024/04/25	19.1	99.93	39.2	98.69	98.70	-20.1	9,568	-0.21%
2024/04/24	35	98.40	13.1	99.37	99.50	21.9	9,605	0.23%
2024/04/23	2	94.40	8	94.50	94.50	-6	9,533	-0.06%
2024/04/22	12.6	94.33	20.2	94.39	93.10	-7.6	9,519	-0.08%
2024/04/19	24.8	97.60	87.7	94.93	96.20	-62.9	9,553	-0.66%
2024/04/18	14.4	101.17	22	101.32	102.50	-7.6	9,358	-0.08%
2024/04/17	50.7	104.32	30.4	103.64	103.50	20.3	9,265	0.22%
2024/04/16	159.9	107.53	67.6	105.61	104.00	92.2	9,086	1.02%	大買/
2024/04/15	39.3	113.67	35.7	113.18	115.50	3.6	8,768	0.04%
2024/04/12	92.2	113.11	107.2	112.44	113.00	-15	8,612	-0.17%	大賣/
2024/04/11	125.2	109.99	151.6	109.54	108.50	-26.4	8,205	-0.32%	大買/大賣/
2024/04/10	132.5	110.80	149.2	110.78	113.00	-16.7	7,874	-0.21%	大買/大賣/
2024/04/09	28.5	102.33	35	102.96	103.00	-6.5	7,133	-0.09%
2024/04/08	31.1	101.10	9.6	100.74	101.00	21.6	7,015	0.31%
2024/04/03	3	99.99	3.1	99.45	100.00	-0.1	7,454	0.00%
2024/04/02	16	101.01	19	100.06	99.90	-3	7,596	-0.04%
2024/04/01	8.3	100.30	14.1	99.97	100.50	-5.8	7,633	-0.08%
2024/03/29	35.1	99.20	6	99.80	98.70	29.1	7,545	0.38%
2024/03/28	14	99.36	27	99.80	98.80	-13	7,521	-0.17%
2024/03/27	3	98.33	8	98.75	98.80	-5	7,648	-0.07%
2024/03/26	37.2	99.18	37	98.57	96.90	0.2	7,691	0.00%
2024/03/25	10.7	98.40	3	98.70	98.30	7.7	7,665	0.10%
2024/03/22	17.7	99.41	15.1	100.14	98.70	2.6	7,688	0.03%
2024/03/21	28.2	99.50	58.6	100.07	100.50	-30.4	7,607	-0.40%
2024/03/20	11.1	97.35	6	96.85	96.00	5.1	7,517	0.07%
2024/03/19	9.5	96.98	11	96.70	96.90	-1.5	7,570	-0.02%
2024/03/18	13	96.93	0	0.00	96.20	13	7,683	0.17%
2024/03/15	12	96.13	3	96.27	95.60	9	7,859	0.11%
2024/03/14	4.3	95.18	3.1	95.03	94.90	1.2	7,976	0.02%
2024/03/13	8.6	96.63	9	96.02	95.70	-0.4	8,232	0.00%
2024/03/12	12.1	97.21	9	97.04	97.80	3.1	8,413	0.04%
2024/03/11	5	96.98	6	96.40	97.20	-1	8,539	-0.01%
2024/03/08	23.6	94.38	23.2	94.74	94.20	0.4	8,601	0.00%
2024/03/07	36.3	97.87	30.1	97.93	96.20	6.2	8,690	0.07%
2024/03/06	12.1	97.16	9	97.39	97.10	3.1	8,643	0.04%
2024/03/05	31.3	97.65	14.5	97.57	97.40	16.8	8,800	0.19%
2024/03/04	7.1	100.21	19.7	101.11	99.50	-12.6	8,784	-0.14%
2024/03/01	12.1	99.48	8	99.89	99.20	4.1	8,773	0.05%
2024/02/29	15.2	99.28	11	99.82	100.00	4.2	8,862	0.05%
2024/02/27	70.5	99.59	53	99.35	98.50	17.5	8,902	0.20%
2024/02/26	22.7	98.48	8.7	98.68	98.00	14	8,918	0.16%
2024/02/23	241.4	101.57	26.1	100.99	100.00	215.3	8,893	2.42%	大買/鉅額交易
2024/02/22	12.3	100.63	7.3	100.32	101.00	4.9	8,812	0.06%
2024/02/21	35.7	100.73	29.8	100.25	100.00	5.9	8,855	0.07%
2024/02/20	20.3	99.42	6.2	99.69	99.80	14.1	8,902	0.16%
2024/02/19	7.4	99.74	25	98.96	99.90	-17.6	8,840	-0.20%
2024/02/16	29	96.82	5.1	97.12	97.30	24	8,830	0.27%
2024/02/15	6.8	96.97	17.1	97.22	97.40	-10.2	8,904	-0.12%
2024/02/05	12.1	95.00	20	95.18	95.10	-7.9	9,083	-0.09%
2024/02/02	0	96.60	12.4	96.04	96.00	-12.3	9,175	-0.13%
2024/02/01	0	95.50	2	95.95	96.00	-2	9,408	-0.02%
2024/01/31	1	94.82	4	95.98	95.90	-3	9,593	-0.03%
2024/01/30	12.2	95.70	2	95.65	95.70	10.2	9,829	0.10%
2024/01/29	1.1	95.45	6	95.92	96.80	-4.9	10,000	-0.05%
2024/01/26	12.1	94.95	0	94.80	94.50	12	10,159	0.12%
2024/01/25	12.8	96.03	7	95.87	95.60	5.8	10,400	0.06%
2024/01/24	33.3	97.75	31.1	98.98	96.60	2.2	10,545	0.02%
2024/01/23	3	96.23	3	95.97	96.20	0	10,454	0.00%
2024/01/22	8.3	94.72	9.1	95.20	95.30	-0.8	10,605	-0.01%
2024/01/19	6	93.90	6	93.85	94.00	0	10,764	0.00%
2024/01/18	7.5	92.58	10.4	92.44	93.00	-2.9	10,885	-0.03%
2024/01/17	12.2	95.45	8	94.18	93.70	4.2	11,043	0.04%
2024/01/16	2	96.75	82	96.83	96.80	-80	11,389	-0.70%
2024/01/15	86	98.83	24	97.86	98.00	62	11,588	0.54%
2024/01/12	7.4	95.01	23.5	94.69	94.40	-16.1	11,747	-0.14%
2024/01/11	2.2	95.48	0	0.00	95.60	2.2	12,242	0.02%
2024/01/10	5.6	95.22	7.5	95.33	96.20	-1.9	12,853	-0.01%
2024/01/09	21.6	97.08	2	97.40	95.30	19.6	13,309	0.15%
2024/01/08	10.3	97.15	5.4	97.46	98.20	4.9	13,343	0.04%
2024/01/05	5.2	97.09	1.2	97.10	97.00	4	13,567	0.03%
2024/01/04	26	97.56	6.8	97.25	96.70	19.2	13,662	0.14%
2024/01/03	34.2	98.06	8.2	98.53	98.30	25.9	13,720	0.19%
2024/01/02	9.2	100.69	6.5	101.29	100.50	2.7	13,730	0.02%
2023/12/29	133.4	106.35	107.1	105.57	103.00	26.3	13,802	0.19%	大買/大賣/
2023/12/28	11.1	104.55	18.1	104.72	105.50	-7	13,716	-0.05%
2023/12/27	9.8	103.94	12.1	103.92	104.50	-2.3	14,145	-0.02%
2023/12/26	15	101.53	13	101.42	101.50	2	14,086	0.01%
2023/12/25	2	100.25	52	101.25	100.00	-50	14,196	-0.35%
2023/12/22	92.2	103.84	35	101.66	101.00	57.2	14,205	0.40%
2023/12/21	5	100.24	5	100.70	100.50	0	14,047	0.00%
2023/12/20	39	100.74	31.2	100.03	99.40	7.9	14,006	0.06%
2023/12/19	5.1	100.21	2	100.75	100.00	3.1	14,001	0.02%
2023/12/18	9	102.33	13.2	102.52	102.50	-4.2	14,002	-0.03%
2023/12/15	34.3	104.25	35	104.53	102.00	-0.7	14,102	-0.01%
2023/12/14	12	104.33	12	103.42	103.00	0	13,983	0.00%
2023/12/13	7	103.57	11	102.50	102.50	-4	13,988	-0.03%
2023/12/12	41.1	106.05	43.5	105.18	104.00	-2.4	14,226	-0.02%
2023/12/11	15	104.97	13.5	104.88	104.50	1.5	14,214	0.01%
2023/12/08	42.8	103.50	71.7	103.75	104.00	-28.9	14,283	-0.20%
2023/12/07	26.6	103.01	33.1	101.22	100.50	-6.4	14,549	-0.04%
2023/12/06	8.1	100.05	15.4	100.24	102.50	-7.3	14,518	-0.05%
2023/12/05	99.4	98.92	11.1	98.79	98.30	88.3	14,444	0.61%
2023/12/04	16.8	102.20	56.2	101.27	101.00	-39.4	14,573	-0.27%
2023/12/01	41	99.33	55	99.59	99.60	-14	14,420	-0.10%
2023/11/30	44.2	101.51	44	100.95	100.00	0.2	14,419	0.00%
2023/11/29	10.9	98.55	18.2	98.58	98.90	-7.3	14,336	-0.05%
2023/11/28	8.3	96.14	10	95.99	96.70	-1.7	14,478	-0.01%
2023/11/27	59.4	95.10	100	95.59	94.10	-40.6	14,801	-0.27%
2023/11/24	16.6	97.14	4	97.13	96.30	12.6	14,833	0.09%
2023/11/22	20.3	98.12	11.1	98.15	98.20	9.2	14,586	0.06%
2023/11/21	11.4	99.39	4	99.48	98.90	7.4	14,530	0.05%
2023/11/20	26.2	99.52	37	99.12	99.10	-10.9	14,495	-0.07%
2023/11/17	69.1	98.22	168.1	98.46	97.70	-99	14,378	-0.69%	大賣/
2023/11/16	35.2	100.04	34.5	100.58	99.80	0.7	14,182	0.01%
2023/11/15	43.2	103.91	25	103.58	102.00	18.2	14,044	0.13%
2023/11/14	6	104.67	72.1	104.21	105.00	-66.1	13,852	-0.48%
2023/11/13	91.7	105.10	31.2	105.65	105.00	60.4	13,780	0.44%
2023/11/10	29	102.12	56	102.49	101.50	-27	13,533	-0.20%
2023/11/09	66.4	100.77	72.5	100.47	101.00	-6.1	13,446	-0.05%
2023/11/08	23	103.65	9.1	103.50	103.00	14	13,263	0.11%
2023/11/07	71.1	103.78	68.3	103.11	105.00	2.8	13,107	0.02%
2023/11/06	31.3	101.40	61.4	100.49	101.50	-30.1	12,926	-0.23%
2023/11/03	51.1	99.22	60	99.89	100.50	-8.9	12,866	-0.07%
2023/11/02	130.7	99.54	93	98.92	99.30	37.7	12,685	0.30%	大買/
2023/11/01	39.1	96.84	55	96.24	96.20	-15.9	12,404	-0.13%
2023/10/31	53	98.91	39	98.56	97.40	14	12,230	0.11%
2023/10/30	55	97.89	27.1	97.24	98.50	28	12,040	0.23%
2023/10/27	114.2	95.16	90.1	95.24	94.10	24.1	11,889	0.20%	大買/
2023/10/26	17	98.52	21.5	98.07	97.50	-4.5	11,731	-0.04%
2023/10/25	69.3	99.72	116.2	99.14	99.10	-46.9	11,706	-0.40%	大賣/
2023/10/24	272	102.75	244.9	101.66	101.50	27.1	11,574	0.23%	大買/大賣/
2023/10/23	93.7	105.61	55.3	104.77	106.00	38.4	11,171	0.34%
2023/10/20	65.5	103.09	53.9	104.09	105.00	11.7	10,962	0.11%
2023/10/19	129	105.18	94.4	104.71	104.00	34.6	10,690	0.32%	大買/
2023/10/18	289.3	101.68	251.4	101.17	101.50	37.9	10,203	0.37%	大買/大賣/
2023/10/17	91.7	99.69	91.5	100.71	100.00	0.2	9,629	0.00%
2023/10/16	75.1	95.68	17	95.84	96.10	58.1	9,184	0.63%
2023/10/13	181.3	97.89	200.9	97.25	96.70	-19.5	9,084	-0.22%	大買/大賣/
2023/10/12	38.6	92.82	37.6	93.75	93.60	1	8,735	0.01%
2023/10/11	30	93.52	38.4	93.18	92.20	-8.4	8,644	-0.10%
2023/10/06	32.5	93.27	40.3	93.55	93.00	-7.8	8,530	-0.09%
2023/10/05	18	91.73	16.2	91.14	91.00	1.9	8,348	0.02%
2023/10/04	90.4	93.73	101	93.48	92.50	-10.6	8,233	-0.13%	大賣/
2023/10/03	126.2	92.84	146.9	92.99	92.90	-20.8	7,895	-0.26%	大買/大賣/
2023/10/02	9.2	87.69	15.1	87.83	88.40	-5.9	7,471	-0.08%
2023/09/28	24.3	84.85	21.9	84.86	84.50	2.4	7,488	0.03%
2023/09/27	1.5	87.02	12	85.60	87.20	-10.5	7,596	-0.14%
2023/09/26	6.1	87.40	5.2	87.05	86.20	0.8	7,780	0.01%
2023/09/25	4.1	89.20	5.2	89.08	88.70	-1.1	7,815	-0.01%
2023/09/22	7	87.23	13.1	87.67	89.30	-6.1	7,994	-0.08%
2023/09/21	8	86.85	10	86.59	87.60	-2	8,294	-0.02%
2023/09/20	49	89.53	71.8	88.40	87.20	-22.8	8,502	-0.27%
2023/09/19	39.7	91.70	14.5	90.63	90.30	25.2	8,469	0.30%
2023/09/18	25.1	91.88	15.3	91.85	91.40	9.8	8,485	0.12%
2023/09/15	52.6	92.93	88.3	92.59	93.40	-35.7	8,464	-0.42%
2023/09/14	25.1	91.41	39.3	91.57	90.80	-14.2	8,253	-0.17%
2023/09/13	45	90.01	22.1	90.29	90.70	22.9	8,356	0.27%
2023/09/12	256.1	90.82	249.3	90.43	90.40	6.8	8,732	0.08%	大買/大賣/
2023/09/11	12	89.28	13.1	89.20	88.60	-1.1	8,394	-0.01%
2023/09/08	24.1	87.46	13.8	87.21	86.90	10.3	8,411	0.12%
2023/09/07	21.2	89.27	40.6	89.49	88.80	-19.4	8,471	-0.23%
2023/09/06	13.1	87.93	21	87.85	86.80	-7.9	8,412	-0.09%
2023/09/05	52	86.87	24	87.09	87.40	28	8,433	0.33%
2023/09/04	19	86.79	15	86.69	86.00	4	8,399	0.05%
2023/09/01	43.3	87.61	47.5	88.34	87.90	-4.2	8,392	-0.05%
2023/08/31	99	87.27	87.1	87.86	86.80	11.9	8,249	0.14%
2023/08/30	8	81.84	22	82.60	83.80	-14	7,899	-0.18%
2023/08/29	0	76.80	4	77.60	77.60	-4	7,849	-0.05%
2023/08/28	7	76.66	0	0.00	75.90	7	8,208	0.09%
2023/08/25	5	79.86	6	79.45	79.20	-1	8,894	-0.01%
2023/08/24	6	81.40	11	80.37	79.50	-5	8,995	-0.06%
2023/08/23	0	0.00	2	78.40	78.50	-2	9,032	-0.02%
2023/08/21	2.1	76.59	0	0.00	76.70	2.1	9,034	0.02%
2023/08/18	7	76.94	0	0.00	76.00	7	9,059	0.08%
2023/08/17	6	78.02	3.1	77.32	78.00	2.9	9,043	0.03%
2023/08/16	2	75.15	3	74.80	74.80	-1	8,996	-0.01%
2023/08/15	3	76.47	1.5	76.87	77.00	1.5	9,025	0.02%
2023/08/14	2.7	73.17	0.7	74.40	74.30	2	9,116	0.02%
2023/08/11	1.1	76.97	0	0.00	76.00	1.1	9,085	0.01%
2023/08/10	11.4	76.81	8	76.61	76.70	3.4	9,049	0.04%
2023/08/09	21	81.80	28	80.28	79.50	-7	8,965	-0.08%
2023/08/08	1	78.70	1	78.50	78.70	0	8,826	0.00%
2023/08/07	1	79.90	3	80.60	80.50	-2	8,819	-0.02%
2023/08/04	1	79.10	4	79.35	79.60	-3	8,801	-0.03%
2023/08/02	2.1	82.64	8	80.40	80.00	-5.9	8,776	-0.07%
2023/08/01	5	83.86	13.1	83.65	82.60	-8.1	8,739	-0.09%
2023/07/31	7.5	83.96	12.2	83.28	81.90	-4.7	8,707	-0.05%
2023/07/28	11.2	82.72	9	83.03	83.70	2.2	8,634	0.03%
2023/07/27	24	80.87	30.5	81.55	81.30	-6.5	8,513	-0.08%
2023/07/26	15.1	76.34	10.8	77.53	76.80	4.3	8,403	0.05%
2023/07/25	4.4	78.33	0	0.00	78.10	4.4	8,410	0.05%
2023/07/24	10	78.47	1	77.80	78.60	9	8,446	0.11%
2023/07/21	4.2	78.83	4	79.18	79.80	0.2	8,399	0.00%
2023/07/20	14.8	81.43	0.3	81.00	81.00	14.5	8,360	0.17%
2023/07/19	5.5	83.85	21	83.30	82.50	-15.5	8,289	-0.19%
2023/07/18	20.4	82.25	2	83.40	81.90	18.4	8,264	0.22%
2023/07/17	1.2	85.18	10	84.80	84.80	-8.8	8,211	-0.11%
2023/07/14	11.2	84.88	10	85.58	85.70	1.2	8,239	0.01%
2023/07/13	3.4	83.53	41	83.96	83.30	-37.6	8,238	-0.46%
2023/07/12	25.3	82.30	19	81.76	81.60	6.3	8,206	0.08%
2023/07/11	38.1	82.51	12	83.11	82.20	26.1	8,166	0.32%
2023/07/10	12.2	82.07	6.3	82.63	81.80	6	8,154	0.07%
2023/07/07	32.2	84.22	11.2	82.84	83.30	21	8,179	0.26%
2023/07/06	57.2	88.57	49.2	88.87	87.40	8	8,163	0.10%
2023/07/05	19.6	91.65	12.1	91.61	90.40	7.5	8,074	0.09%
2023/07/04	13.2	92.08	54	91.82	92.90	-40.8	7,943	-0.51%
2023/07/03	10.1	89.09	22.2	88.81	89.70	-12.1	7,786	-0.16%
2023/06/30	67.3	88.98	36.1	89.06	89.00	31.2	7,981	0.39%
2023/06/29	93	91.83	143	91.93	92.30	-50	7,891	-0.63%	大賣/
2023/06/28	53.2	89.99	34	90.40	88.20	19.2	7,529	0.25%
2023/06/27	24.5	86.38	19	86.29	86.40	5.5	7,284	0.08%
2023/06/26	33.2	88.57	17.1	87.49	86.90	16.1	7,213	0.22%
2023/06/21	28.1	89.94	17.1	90.36	90.60	11	7,206	0.15%
2023/06/20	22.2	91.41	21.6	90.48	90.40	0.6	7,312	0.01%
2023/06/19	58.4	92.35	38.1	93.28	92.50	20.3	7,249	0.28%
2023/06/16	99.7	90.81	134.1	91.87	92.10	-34.4	6,985	-0.49%	大賣/
2023/06/15	112.1	89.72	67.7	88.47	87.80	44.4	6,376	0.70%	大買/
2023/06/14	33.5	88.02	79.2	88.58	89.40	-45.7	6,180	-0.74%
2023/06/13	86.1	87.44	22.4	87.11	86.00	63.7	5,947	1.07%
2023/06/12	22.2	86.15	25	85.84	85.50	-2.8	5,805	-0.05%
2023/06/09	8	83.34	1.2	83.06	84.00	6.8	5,614	0.12%
2023/06/08	5	84.20	19	84.57	84.30	-14	5,533	-0.25%
2023/06/07	8	84.39	2.1	84.26	84.00	5.9	5,479	0.11%
2023/06/06	18.1	82.93	12	82.92	81.80	6.1	5,393	0.11%
2023/06/05	35.2	84.56	30.1	84.20	84.20	5.1	5,280	0.10%
2023/06/02	17.6	85.75	17	85.72	85.60	0.6	5,212	0.01%
2023/06/01	93.7	86.35	52.2	86.02	85.60	41.5	5,141	0.81%
2023/05/31	42	85.64	115	88.77	89.30	-73	4,817	-1.51%	大賣/
2023/05/30	57	79.69	59	80.88	81.20	-2	4,092	-0.05%
2023/05/29	15.1	78.55	36.1	79.05	79.90	-21.1	3,973	-0.53%
2023/05/26	2	76.80	0	0.00	77.00	2	3,866	0.05%
2023/05/25	10.2	75.89	9	76.80	76.70	1.1	3,864	0.03%
2023/05/24	7	77.41	1	77.30	76.70	6	3,852	0.16%
2023/05/23	1	76.00	10.8	75.72	76.80	-9.8	3,852	-0.25%
2023/05/22	6	76.62	0.2	77.00	76.60	5.9	3,848	0.15%
2023/05/19	14.1	76.77	1	78.00	76.50	13.1	3,848	0.34%
2023/05/18	20.5	76.92	21.2	77.12	77.40	-0.7	3,838	-0.02%
2023/05/17	0.1	74.60	4	74.93	74.70	-3.9	3,767	-0.10%
2023/05/16	11	73.83	2	73.40	72.40	9	3,801	0.24%
2023/05/15	1	71.70	0	0.00	72.20	1	3,795	0.03%
2023/05/12	3	71.73	3	72.20	72.80	0	3,803	0.00%
2023/05/11	1	70.60	4	72.15	70.60	-3	3,793	-0.08%
2023/05/10	0.2	73.10	10	72.85	73.10	-9.9	3,773	-0.26%
2023/05/09	2	73.90	0.2	72.70	73.50	1.9	3,787	0.05%
2023/05/05	1	73.30	0.4	73.53	73.70	0.6	3,804	0.01%
2023/05/04	0.1	75.20	0	0.00	74.70	0.1	3,827	0.00%
2023/05/03	10.1	74.50	10	74.70	75.20	0.1	3,838	0.00%
2023/05/02	1	75.40	3	75.10	75.80	-2	3,839	-0.05%
2023/04/28	5	75.64	5	75.50	75.00	0	3,886	0.00%
2023/04/27	14.1	74.59	9	74.17	75.00	5.1	3,819	0.13%
2023/04/26	0.5	71.28	0	71.50	71.20	0.5	3,755	0.01%
2023/04/25	13	71.89	1	71.10	71.00	12	3,748	0.32%
2023/04/24	1	73.40	1	73.80	73.60	0	3,730	0.00%
2023/04/21	13	72.93	5	73.60	72.70	8	3,741	0.21%
2023/04/19	12.6	75.00	8.3	74.51	74.30	4.3	3,705	0.12%
2023/04/18	8.1	76.67	3	76.03	76.20	5.1	3,633	0.14%
2023/04/17	0	0.00	10.2	78.10	78.30	-10.2	3,583	-0.28%
2023/04/14	2	79.11	1.3	79.19	79.10	0.7	3,536	0.02%
2023/04/13	10.3	80.10	22	79.66	79.60	-11.7	3,497	-0.33%
2023/04/12	16	82.43	22	82.48	82.40	-6	3,424	-0.18%
2023/04/11	34	81.74	46	82.05	81.30	-12	3,310	-0.36%
2023/04/10	12	79.10	11.1	78.15	78.10	0.9	3,139	0.03%
2023/04/07	54	80.84	33	80.62	80.00	21	3,077	0.68%
2023/04/06	12	78.78	18	78.85	79.60	-6	2,938	-0.20%
2023/03/31	59.5	80.00	85.1	80.15	79.50	-25.6	2,864	-0.89%
2023/03/30	20.2	77.09	11.1	76.84	76.00	9.2	2,577	0.35%
2023/03/29	16	74.26	26.2	73.65	74.00	-10.2	2,441	-0.42%
2023/03/28	14.1	74.39	12	73.80	73.70	2.1	2,425	0.08%
2023/03/27	7	77.29	6	76.18	75.80	1	2,377	0.04%
2023/03/24	9.1	78.21	10.5	78.13	78.50	-1.4	2,305	-0.06%
2023/03/23	22	75.08	59	76.05	76.80	-37	2,166	-1.71%
2023/03/22	12.1	72.68	9	72.82	73.30	3.1	1,978	0.15%
2023/03/21	2	70.65	2.1	70.41	70.60	-0.1	1,869	-0.01%
2023/03/20	12.2	68.49	2.2	68.49	68.60	10	1,833	0.55%
2023/03/17	1	67.80	1	67.50	68.40	0	1,828	0.00%
2023/03/16	0	0.00	2	67.25	66.70	-2	1,806	-0.11%
2023/03/15	1.2	68.03	3	68.10	67.30	-1.8	1,816	-0.10%
2023/03/14	7	68.70	0	0.00	67.50	7	1,829	0.38%
2023/03/13	1	68.70	47.1	68.53	69.90	-46.1	1,818	-2.54%
2023/03/10	0	70.50	2	70.25	70.20	-2	1,805	-0.11%
2023/03/09	1	71.60	3	71.20	71.20	-2	1,793	-0.11%
2023/03/08	2	70.30	2	70.70	71.00	0	1,771	0.00%
2023/03/07	1	69.90	6	70.30	70.40	-5	1,759	-0.28%
2023/03/06	4	70.92	7	70.69	70.60	-3	1,752	-0.17%
2023/03/03	23.5	68.98	4	69.30	69.30	19.5	1,686	1.15%
2023/03/02	3.2	68.00	0	0.00	67.90	3.2	1,644	0.19%
2023/03/01	0.1	65.85	1	66.80	66.50	-0.9	1,621	-0.06%
2023/02/24	8.2	66.71	1	67.10	66.30	7.2	1,620	0.44%
2023/02/23	2	67.85	0	0.00	67.40	2	1,635	0.12%
2023/02/22	5	67.38	5	67.44	67.10	0	1,680	0.00%
2023/02/21	40	69.18	3	68.30	68.20	37	1,780	2.08%
2023/02/20	2	69.30	11	69.49	69.70	-9	1,895	-0.47%
2023/02/17	14.1	68.96	6	68.80	69.20	8.1	1,918	0.42%
2023/02/16	2.4	67.70	11	68.49	69.60	-8.6	1,926	-0.45%
2023/02/15	17.5	68.18	5	68.10	67.80	12.5	1,904	0.66%
2023/02/14	25.1	67.40	17	67.73	68.20	8.1	1,842	0.44%
2023/02/13	1	64.90	1	64.60	64.60	0	1,772	0.00%
2023/02/09	0	0.00	2	66.20	66.00	-2	1,766	-0.11%
2023/02/08	4	66.50	1	66.70	66.30	3	1,759	0.17%
2023/02/07	1	66.10	12	66.25	66.10	-11	1,750	-0.63%
2023/02/06	1	65.10	3	66.27	65.10	-2	1,742	-0.11%
2023/02/03	2	65.90	0.2	66.50	65.90	1.8	1,714	0.10%
2023/02/02	13	66.42	3	66.33	66.70	10	1,712	0.58%
2023/02/01	1	66.00	0	0.00	65.00	1	1,717	0.06%
2023/01/31	0	0.00	1.1	65.39	65.50	-1.1	1,693	-0.06%
2023/01/30	0	65.20	1	65.20	65.40	-1	1,680	-0.06%
2023/01/17	2	62.30	0	0.00	62.20	2	1,610	0.12%
2023/01/13	0	0.00	3	61.70	61.90	-3	1,616	-0.19%
2023/01/12	1	62.00	0	0.00	61.60	1	1,641	0.06%
2023/01/11	1	62.80	3	63.23	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	3	62.93	62.70	-3	1,693	-0.18%
2023/01/09	0	0.00	6	61.87	62.20	-6	1,700	-0.35%
2023/01/06	2	61.70	3	61.33	61.60	-1	1,698	-0.06%
2023/01/05	6	59.98	9.2	60.45	60.30	-3.2	1,698	-0.19%
2023/01/03	0	0.00	1	57.20	57.80	-1	1,719	-0.06%
2022/12/30	0	0.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/26	1	57.79	3	57.33	57.20	-2	1,786	-0.11%
2022/12/23	0.6	56.80	0	0.00	57.60	0.6	1,800	0.03%
2022/12/21	1	58.10	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	59.70	0	0.00	58.20	1	1,800	0.06%
2022/12/16	0	0.00	9	59.70	59.80	-9	1,814	-0.50%
2022/12/15	5	60.10	0	0.00	60.60	5	1,814	0.28%
2022/12/14	2	60.75	1.3	60.74	60.30	0.7	1,816	0.04%
2022/12/13	0.3	60.50	5	60.40	60.10	-4.7	1,808	-0.26%
2022/12/08	0.2	59.20	0	0.00	59.00	0.2	1,855	0.01%
2022/12/07	6	59.45	3	59.87	59.00	3	1,858	0.16%
2022/12/06	3	61.43	4	61.04	61.00	-1	1,833	-0.06%
2022/12/05	3	62.97	3	63.97	63.70	0	1,806	0.00%
2022/12/02	0	0.00	1	62.80	62.90	-1	1,793	-0.06%
2022/12/01	3	62.70	4	62.30	62.00	-1	1,789	-0.06%
2022/11/30	6	61.70	9	61.80	61.70	-3	1,787	-0.17%
2022/11/29	5	61.30	5	61.14	61.40	0	1,787	0.00%
2022/11/28	1	62.20	2	61.60	61.80	-1	1,775	-0.06%
2022/11/25	1	64.00	1	63.60	62.50	0	1,766	0.00%
2022/11/24	2	63.70	0	0.00	63.80	2	1,757	0.11%
2022/11/23	2	62.50	0	0.00	62.50	2	1,744	0.11%
2022/11/22	6	63.10	5	62.48	62.40	1	1,746	0.06%
2022/11/21	1	64.80	6	63.70	63.20	-5	1,742	-0.29%
2022/11/18	4	64.28	28	63.59	64.30	-24	1,716	-1.40%
2022/11/17	32	64.79	14	64.63	64.40	18	1,650	1.09%
2022/11/16	66	63.23	49.2	63.65	63.30	16.9	1,535	1.10%
2022/11/15	5	60.36	6.1	60.67	60.40	-1.1	1,402	-0.08%
2022/11/14	5	59.08	2.2	59.49	59.70	2.9	1,376	0.21%
2022/11/11	2.1	58.35	2	58.25	58.10	0.1	1,348	0.01%
2022/11/09	0	0.00	1.2	56.81	56.40	-1.2	1,334	-0.09%
2022/11/08	1	55.90	10	57.06	55.90	-9	1,341	-0.67%
2022/11/07	10	56.74	3	56.23	56.60	7	1,359	0.51%
2022/11/02	1	54.00	1	54.60	54.80	0	1,365	0.00%
2022/11/01	2	54.10	1	54.40	54.10	1	1,363	0.07%
2022/10/28	5	53.92	11	52.85	52.80	-6	1,370	-0.44%
2022/10/27	2	56.05	1.1	56.50	56.50	0.9	1,321	0.07%
2022/10/25	1	57.70	1	56.70	56.70	0	1,322	0.00%
2022/10/24	0.1	58.60	1	58.60	58.00	-1	1,323	-0.07%
2022/10/21	0	0.00	0	57.60	57.50	0	1,320	0.00%
2022/10/20	9	59.20	4	59.40	58.10	5	1,309	0.38%
2022/10/19	1	59.60	2	58.45	58.70	-1	1,290	-0.08%
2022/10/18	14	59.29	23	59.79	59.60	-9	1,267	-0.71%
2022/10/17	3	57.77	3	57.70	58.10	0	1,237	0.00%
2022/10/12	7.1	56.54	12	57.20	56.80	-4.9	1,290	-0.38%
2022/10/11	2	54.60	5	56.00	55.50	-3	1,268	-0.24%
2022/10/07	13	55.87	17	55.45	56.50	-4	1,265	-0.32%
2022/10/06	2	53.90	2	53.50	53.50	0	1,231	0.00%
2022/10/05	11	54.87	11	53.95	53.30	0	1,241	0.00%
2022/10/04	2	53.25	2	53.15	53.40	0	1,238	0.00%
2022/10/03	2	51.90	0	0.00	51.90	2	1,239	0.16%
2022/09/30	0.1	51.00	0	0.00	51.90	0.1	1,261	0.00%
2022/09/29	1	51.90	1	51.50	51.50	0	1,264	0.00%
2022/09/28	3.1	53.09	7.3	51.27	50.70	-4.2	1,274	-0.33%
2022/09/27	3	53.17	2	53.70	53.80	1	1,271	0.08%
2022/09/26	1	55.30	2	54.45	54.00	-1	1,272	-0.08%
2022/09/23	4	57.48	0	0.00	57.30	4	1,289	0.31%
2022/09/22	1	57.80	0	0.00	57.80	1	1,306	0.08%
2022/09/21	0	0.00	1	59.50	58.80	-1	1,301	-0.08%
2022/09/20	7	60.31	1	60.80	60.20	6	1,303	0.46%
2022/09/19	1	60.70	1	60.40	60.50	0	1,326	0.00%
2022/09/16	6	61.67	0	0.00	61.50	6	1,332	0.45%
2022/09/15	2	62.70	5	61.98	61.60	-3	1,346	-0.22%
2022/09/14	4	60.18	6	59.47	60.80	-2	1,361	-0.15%
2022/09/13	2	60.45	8.2	60.60	60.50	-6.1	1,380	-0.45%
2022/09/12	3	59.80	0	0.00	60.00	3	1,423	0.21%
2022/09/08	0	0.00	1	58.70	59.10	-1	1,449	-0.07%
2022/09/06	2.1	57.85	0	0.00	58.00	2.1	1,536	0.14%
2022/09/05	5	59.68	0	0.00	59.60	5	1,530	0.33%
2022/09/02	0	0.00	7	60.40	60.20	-7	1,533	-0.46%
2022/08/31	3	59.90	4	61.10	61.10	-1	1,543	-0.06%
2022/08/30	2	59.80	0	0.00	59.80	2	1,554	0.13%
2022/08/29	2	59.55	4	59.53	59.50	-2	1,567	-0.13%
2022/08/26	4	61.93	4	61.65	60.90	0	1,567	0.00%
2022/08/25	0	0.00	5	61.10	61.10	-5	1,568	-0.32%
2022/08/23	0	0.00	0	60.50	60.30	0	1,651	0.00%
2022/08/22	4	61.15	2	61.50	60.80	2	1,673	0.12%
2022/08/19	12	61.11	3	60.60	61.40	9	1,667	0.54%
2022/08/17	3	59.50	2	59.75	59.30	1	1,656	0.06%
2022/08/15	1	60.00	1	60.00	60.00	0	1,648	0.00%
2022/08/12	4	58.45	21	58.17	59.20	-17	1,639	-1.04%
2022/08/09	0	0.00	2	57.30	57.50	-2	1,645	-0.12%
2022/08/05	0	0.00	6	58.20	58.40	-6	1,660	-0.36%
2022/08/04	0	0.00	1	57.10	57.40	-1	1,660	-0.06%
2022/08/03	0.1	56.90	1	57.30	56.70	-1	1,654	-0.06%
2022/08/01	6	58.40	0	58.00	57.90	6	1,672	0.36%
2022/07/27	0	0.00	1.1	57.80	58.30	-1.1	1,679	-0.06%
2022/07/26	1	57.90	1	57.90	58.00	0	1,680	0.00%
2022/07/25	1	59.10	0	0.00	58.90	1	1,681	0.06%
2022/07/22	10	59.85	10	59.75	59.70	0	1,681	0.00%
2022/07/21	1	59.10	6.5	58.82	59.10	-5.5	1,696	-0.32%
2022/07/20	1.5	63.15	3	63.10	62.80	-1.5	1,656	-0.09%
2022/07/19	2	62.00	4	62.00	62.20	-2	1,621	-0.12%
2022/07/15	0	0.00	1	60.80	61.40	-1	1,641	-0.06%
2022/07/14	0	0.00	1	60.50	60.30	-1	1,649	-0.06%
2022/07/13	3	60.43	12	59.80	59.90	-9	1,659	-0.54%
2022/07/12	13	58.25	12	58.80	58.30	1	1,678	0.06%
2022/07/08	0	0.00	5	60.20	59.90	-5	1,757	-0.28%
2022/07/07	5.2	57.04	0.5	58.00	58.40	4.7	1,770	0.26%
2022/07/06	0	0.00	15	57.81	56.80	-15	1,801	-0.83%
2022/07/05	0	0.00	27	56.12	57.60	-27	1,877	-1.44%
2022/07/04	20	56.83	1	57.00	56.70	19	1,876	1.01%
2022/07/01	4	58.35	0	0.00	56.80	4	1,900	0.21%
2022/06/30	11.1	60.23	0	0.00	60.10	11.1	1,886	0.59%
2022/06/29	0	62.06	0	0.00	62.00	0	1,894	0.00%
2022/06/28	1	63.80	1	63.00	62.90	0	1,893	0.00%
2022/06/27	5	61.60	5	62.90	63.30	0	1,906	0.00%
2022/06/24	1	61.40	5	61.12	60.60	-4	1,908	-0.21%
2022/06/23	0	0.00	5	60.54	60.00	-5	1,937	-0.26%
2022/06/22	6.1	61.26	1	62.90	60.50	5.1	1,992	0.26%
2022/06/21	6	63.80	4	64.45	64.00	2	2,001	0.10%
2022/06/20	5	66.26	2	65.10	63.60	3	2,022	0.15%
2022/06/17	14	68.43	1	68.40	68.40	13	1,993	0.65%
2022/06/16	2	69.95	0	0.00	69.70	2	1,997	0.10%
2022/06/15	3.1	71.65	4	71.88	71.60	-0.9	2,020	-0.04%
2022/06/14	2.6	70.20	1	69.90	70.80	1.6	2,031	0.08%
2022/06/13	1	70.60	0	70.90	70.80	1	2,158	0.05%
2022/06/10	1	72.00	2	72.00	72.10	-1	2,236	-0.04%
2022/06/09	3	73.20	0	0.00	72.60	3	2,283	0.13%
2022/06/08	0.1	73.50	0	0.00	72.60	0.1	2,304	0.00%
2022/06/07	10	73.82	0	0.00	73.50	10	2,342	0.43%
2022/06/06	0	0.00	1	74.00	74.30	-1	2,400	-0.04%
2022/06/02	11	75.19	0.2	75.40	75.00	10.8	2,519	0.43%
2022/06/01	0.2	76.00	11.1	75.91	75.90	-10.9	2,666	-0.41%
2022/05/31	6	74.95	18.2	75.78	75.90	-12.1	2,807	-0.43%
2022/05/30	12	73.18	4	73.05	73.70	8	3,111	0.26%
2022/05/27	5	72.08	5	72.20	71.90	0	3,234	0.00%
2022/05/26	7	71.74	4	72.53	71.60	3	3,333	0.09%
2022/05/25	9	71.27	6	71.25	71.50	3	3,520	0.09%
2022/05/24	4	71.95	0	0.00	71.50	4	3,930	0.10%
2022/05/23	3.1	72.78	2.1	72.44	72.00	1	4,222	0.02%
2022/05/20	1	72.50	4	73.00	72.30	-3	4,774	-0.06%
2022/05/19	4	71.85	3	72.37	73.00	1	5,480	0.02%
2022/05/18	2	73.25	6	72.90	73.20	-4	6,231	-0.06%
2022/05/17	3	71.47	9	71.99	72.10	-6	6,665	-0.09%
2022/05/16	1	71.20	5	71.68	70.60	-4	6,804	-0.06%
2022/05/13	0.2	69.48	0	0.00	70.40	0.2	6,822	0.00%
2022/05/12	8	69.33	0	0.00	69.10	8	6,859	0.12%
2022/05/11	3	70.77	0	0.00	70.70	3	6,929	0.04%
2022/05/10	2.2	69.87	2	70.75	71.10	0.2	7,112	0.00%
2022/05/06	1	71.70	0	0.00	72.50	1	7,127	0.01%
2022/05/05	5.1	73.40	2.1	73.21	73.00	3	7,140	0.04%
2022/05/04	1.1	72.45	2	72.10	71.90	-0.9	7,148	-0.01%
2022/05/03	3	70.90	0	0.00	71.90	3	7,163	0.04%
2022/04/28	2	69.85	2	69.90	69.90	0	7,213	0.00%
2022/04/27	6	70.03	9.6	69.34	70.00	-3.6	7,222	-0.05%
2022/04/26	2	72.10	2	71.95	71.90	0	7,202	0.00%
2022/04/25	3.2	72.23	2	71.90	71.70	1.2	7,203	0.02%
2022/04/22	0.1	74.70	3	74.57	74.40	-2.9	7,188	-0.04%
2022/04/21	8	74.90	0	0.00	75.30	8	7,216	0.11%
2022/04/20	5	73.46	1	73.40	73.60	4	7,218	0.06%
2022/04/19	2	72.15	3	72.80	72.00	-1	7,198	-0.01%
2022/04/18	7.4	72.11	5	72.36	71.80	2.4	7,199	0.03%
2022/04/15	5.3	73.37	6	73.30	73.20	-0.7	7,208	-0.01%
2022/04/14	12.7	75.39	4	74.93	74.50	8.7	7,228	0.12%
2022/04/13	3.3	77.20	0.1	77.40	77.20	3.2	7,182	0.04%
2022/04/12	1.1	77.21	4	77.50	76.80	-2.9	7,205	-0.04%
2022/04/11	22.5	80.90	7	79.94	79.20	15.5	7,203	0.22%
2022/04/08	3	84.53	1	85.20	84.50	2	7,163	0.03%
2022/04/07	5	84.52	9	86.49	84.50	-4	7,427	-0.05%
2022/04/06	4.1	86.98	16	86.08	87.10	-11.9	7,467	-0.16%
2022/04/01	4	83.10	9	84.17	85.40	-5	7,476	-0.07%
2022/03/31	2	84.45	13	84.66	84.50	-11	7,511	-0.15%
2022/03/30	7.3	84.41	3	84.27	84.60	4.3	7,549	0.06%
2022/03/29	15	84.02	1	84.20	83.70	14	7,600	0.18%
2022/03/28	12.1	82.76	5	83.64	84.60	7.1	7,748	0.09%
2022/03/25	12.4	84.87	3	84.33	84.60	9.4	7,780	0.12%
2022/03/24	4.1	86.20	2	86.35	86.20	2.1	7,731	0.03%
2022/03/23	8	88.26	4	88.38	88.10	4	7,743	0.05%
2022/03/22	2	87.70	15	87.96	88.00	-13	7,775	-0.17%
2022/03/21	7	87.64	23	87.68	87.80	-16	7,790	-0.21%
2022/03/18	9	86.78	1	87.20	87.70	8	7,832	0.10%
2022/03/17	1	86.10	19	87.88	88.00	-18	7,914	-0.23%
2022/03/16	19.1	84.98	12	85.02	84.10	7.1	7,882	0.09%
2022/03/15	23.3	86.08	15	85.99	85.10	8.3	7,841	0.11%
2022/03/14	15	88.57	1	88.70	88.70	14	7,888	0.18%
2022/03/11	22	89.91	8	89.41	89.40	14	7,995	0.18%
2022/03/10	13	91.06	19	91.07	90.90	-6	8,219	-0.07%
2022/03/09	13.1	89.74	27	89.37	88.90	-14	8,380	-0.17%
2022/03/08	16	89.41	11.9	89.40	88.60	4.2	8,716	0.05%
2022/03/07	27.7	90.92	31.7	90.40	90.50	-3.9	8,633	-0.05%
2022/03/04	23.2	96.67	33.1	95.95	94.80	-9.9	8,523	-0.12%
2022/03/03	122.5	98.85	110.7	98.54	97.60	11.8	8,465	0.14%	大買/大賣/
2022/03/02	20.2	96.47	23	95.97	97.40	-2.8	8,222	-0.03%
2022/03/01	20	95.85	11	95.84	95.90	9	8,276	0.11%
2022/02/25	19.5	94.89	21	94.61	92.90	-1.5	8,347	-0.02%
2022/02/24	62.1	94.81	52.2	94.57	92.30	9.9	9,000	0.11%
2022/02/23	58	97.74	86.4	97.66	99.50	-28.4	9,172	-0.31%
2022/02/22	103.3	97.62	69.5	97.41	96.40	33.9	9,004	0.38%	大買/
2022/02/21	259.6	99.75	277.4	99.30	96.50	-17.8	8,632	-0.21%	大買/大賣/
2022/02/18	124.5	95.16	155.2	95.64	99.00	-30.7	8,050	-0.38%	大買/大賣/
2022/02/17	116.1	92.68	119	93.41	91.30	-2.9	7,466	-0.04%	大買/大賣/
2022/02/16	63	91.02	34.6	90.78	91.10	28.4	7,066	0.40%
2022/02/15	3	89.53	4	89.80	88.60	-1	6,951	-0.01%
2022/02/14	2	88.89	20	88.98	89.60	-18	6,975	-0.26%
2022/02/11	17	90.21	13.3	90.22	90.40	3.7	7,188	0.05%
2022/02/10	10.3	90.65	43.3	90.01	91.10	-33	7,243	-0.45%
2022/02/09	1	87.00	1	87.20	87.50	0	7,122	0.00%
2022/02/08	1	86.31	1	86.20	86.30	0	7,156	0.00%
2022/02/07	26	84.95	5	85.06	86.20	21	7,231	0.29%
2022/01/26	1.5	83.63	3	83.43	83.60	-1.5	7,368	-0.02%
2022/01/25	3.5	82.33	3	82.90	83.10	0.5	7,448	0.01%
2022/01/24	8	81.03	4	81.33	82.30	4	7,472	0.05%
2022/01/21	8.5	83.37	6	82.90	82.50	2.5	7,481	0.03%
2022/01/20	4.1	84.93	3	84.77	84.60	1.1	7,515	0.01%
2022/01/19	3.3	85.67	6.2	85.66	85.50	-2.9	7,561	-0.04%
2022/01/18	1	86.10	1	86.30	86.30	0	7,611	0.00%
2022/01/17	1.2	85.23	7	85.56	85.80	-5.8	7,646	-0.08%
2022/01/14	5	86.24	32	86.43	85.20	-27	7,699	-0.35%
2022/01/13	30	88.37	6	88.12	87.50	24	7,735	0.31%
2022/01/12	0	0.00	1	87.40	86.70	-1	7,753	-0.01%
2022/01/11	2	87.25	2	87.40	87.20	0	7,782	0.00%
2022/01/10	0	87.80	2	87.10	87.30	-2	7,779	-0.03%
2022/01/07	4	88.30	4.1	87.30	87.30	-0.1	7,777	0.00%
2022/01/06	2.1	88.90	4.2	88.57	88.60	-2.1	7,784	-0.03%
2022/01/05	9	88.69	12.2	89.07	88.80	-3.2	7,829	-0.04%
2022/01/04	5	90.48	11	90.11	90.00	-6	7,859	-0.08%
2022/01/03	16	91.26	58.1	91.03	90.70	-42.1	7,850	-0.54%
2021/12/30	54.1	94.28	40.2	93.56	92.30	13.9	7,850	0.18%
2021/12/29	21.1	92.27	15.2	91.98	92.20	5.9	7,623	0.08%
2021/12/28	11.3	90.97	7.5	91.27	90.80	3.8	7,647	0.05%
2021/12/27	3	91.20	15	91.15	91.40	-12	7,735	-0.16%
2021/12/24	4.2	91.49	23	91.50	90.50	-18.8	7,746	-0.24%
2021/12/23	84.1	91.13	178	90.95	91.20	-94	7,729	-1.22%	大賣/
2021/12/22	36.1	92.36	37.2	91.94	90.80	-1	7,722	-0.01%
2021/12/21	14	90.48	13.5	90.78	89.90	0.5	7,577	0.01%
2021/12/20	22	89.38	9.1	89.28	89.10	12.9	7,536	0.17%
2021/12/17	27.4	88.92	35	89.31	88.70	-7.6	7,532	-0.10%
2021/12/16	30.1	90.74	7.1	91.62	90.60	23	7,493	0.31%
2021/12/15	5	90.96	4.4	91.25	91.50	0.6	7,462	0.01%
2021/12/14	20.1	90.85	17.1	90.30	89.90	3	7,493	0.04%
2021/12/13	43	92.63	49	92.19	92.50	-6	7,481	-0.08%
2021/12/10	8.6	90.09	7.2	90.07	89.70	1.3	7,416	0.02%
2021/12/09	24	91.39	49.3	91.35	90.20	-25.2	7,403	-0.34%
2021/12/08	18.1	93.65	22	94.05	92.80	-3.9	7,361	-0.05%
2021/12/07	22.2	93.47	28.1	93.56	92.80	-6	7,303	-0.08%
2021/12/06	62.1	93.49	43.2	92.95	92.20	18.9	7,190	0.26%
2021/12/03	34.1	91.40	56.1	91.76	93.00	-22	7,046	-0.31%
2021/12/02	90.4	91.35	110.2	91.09	89.40	-19.8	6,963	-0.28%	大賣/
2021/12/01	13.1	85.88	13.4	85.99	86.70	-0.3	6,686	0.00%
2021/11/30	6.2	86.14	24	86.45	86.10	-17.9	6,719	-0.27%
2021/11/29	19.7	84.22	13	84.34	84.80	6.7	6,857	0.10%
2021/11/26	36.5	87.29	41.6	87.78	86.10	-5.2	6,968	-0.07%
2021/11/25	48	91.32	24.2	90.68	88.90	23.8	6,921	0.34%
2021/11/24	21	92.15	14	92.10	92.90	7	6,804	0.10%
2021/11/23	238.8	94.79	176.4	93.28	91.80	62.4	6,712	0.93%	大買/大賣/
2021/11/22	159.1	89.11	254.5	91.69	94.00	-95.4	5,995	-1.59%	大買/大賣/
2021/11/19	23.1	86.67	34.4	86.72	85.50	-11.3	5,554	-0.20%
2021/11/18	60.6	87.92	21.4	88.05	88.50	39.2	5,632	0.70%
2021/11/17	20.4	85.11	21	85.49	86.80	-0.7	5,574	-0.01%
2021/11/16	45.1	84.78	45.6	85.07	84.10	-0.6	5,597	-0.01%
2021/11/15	11.3	81.29	3	81.40	82.00	8.3	5,590	0.15%
2021/11/12	4.8	80.87	1	81.30	80.70	3.8	5,813	0.06%
2021/11/11	7	80.49	3	80.50	80.70	4	6,027	0.07%
2021/11/10	32.3	80.93	32.5	81.01	81.30	-0.2	6,310	0.00%
2021/11/09	15.2	86.60	39.1	86.99	86.10	-23.9	6,547	-0.37%
2021/11/08	27.1	85.29	23.5	85.30	85.20	3.6	6,623	0.05%
2021/11/05	24.3	84.20	9	83.80	83.80	15.3	6,975	0.22%
2021/11/04	33.5	85.48	8.2	85.95	85.40	25.3	7,119	0.36%
2021/11/03	17.1	85.35	34.1	85.83	86.80	-17	7,183	-0.24%
2021/11/02	15	83.51	15	83.18	81.90	0	7,209	0.00%
2021/11/01	6.2	83.34	3	84.23	83.80	3.2	7,864	0.04%
2021/10/29	4	83.03	1.3	83.99	83.00	2.7	8,009	0.03%
2021/10/28	10	83.17	6	83.52	83.80	4	8,052	0.05%
2021/10/27	7	82.67	2.2	82.18	82.70	4.8	8,166	0.06%
2021/10/26	7	81.81	3.1	82.43	80.80	4	8,183	0.05%
2021/10/25	9.1	81.42	7	81.63	82.10	2.1	8,216	0.02%
2021/10/22	1	80.50	11.2	80.61	81.60	-10.2	8,440	-0.12%
2021/10/21	6	80.73	17	80.96	79.60	-11	8,607	-0.13%
2021/10/20	6.1	78.90	2.1	79.97	79.70	4	8,725	0.05%
2021/10/19	2	78.90	14.2	79.29	78.90	-12.2	9,011	-0.14%
2021/10/18	3.2	76.91	3.2	78.03	77.50	0	9,426	0.00%
2021/10/15	4	77.43	4	77.65	77.30	0	9,732	0.00%
2021/10/14	4	76.13	4.1	75.44	76.30	-0.1	9,923	0.00%
2021/10/13	5	76.50	7.1	75.04	74.80	-2.1	10,017	-0.02%
2021/10/12	7.2	80.09	19	78.51	78.20	-11.8	10,175	-0.12%
2021/10/08	3	79.40	14.7	79.86	79.20	-11.7	10,281	-0.11%
2021/10/07	5.4	79.68	16.3	79.23	80.00	-11	10,583	-0.10%
2021/10/06	6	77.85	5.3	78.09	77.10	0.7	10,983	0.01%
2021/10/05	13.7	76.58	23.1	75.59	78.20	-9.4	11,295	-0.08%
2021/10/04	6	75.45	18.2	74.97	74.20	-12.2	11,500	-0.11%
2021/10/01	13	79.09	7.5	78.30	77.70	5.5	11,719	0.05%
2021/09/30	3	80.64	2.3	80.93	81.40	0.7	12,476	0.01%
2021/09/29	12.2	80.38	5	80.50	80.10	7.2	13,629	0.05%
2021/09/28	7	82.81	8	82.81	82.80	-1	13,816	-0.01%
2021/09/27	6	83.63	11.2	83.93	83.90	-5.2	14,240	-0.04%
2021/09/24	2.2	83.15	9	83.80	83.10	-6.8	14,706	-0.05%
2021/09/23	16	83.03	7	83.41	83.20	9	15,148	0.06%
2021/09/22	16.4	82.52	7	82.37	82.20	9.4	16,067	0.06%
2021/09/17	4	83.65	5	83.08	84.60	-1	17,122	-0.01%
2021/09/16	8.2	82.72	10	82.34	82.00	-1.8	17,581	-0.01%
2021/09/15	6.1	84.23	22	83.92	83.60	-15.9	17,732	-0.09%
2021/09/14	4.2	85.47	6	85.35	85.10	-1.8	18,149	-0.01%
2021/09/13	3	86.37	39.5	86.74	85.70	-36.5	18,268	-0.20%
2021/09/10	18.2	86.39	7	85.96	87.30	11.2	18,417	0.06%
2021/09/09	1.3	84.92	22.1	84.52	85.40	-20.8	18,454	-0.11%
2021/09/08	10.2	84.57	6.6	85.06	84.00	3.6	18,513	0.02%
2021/09/07	45.5	83.94	34	85.34	83.90	11.5	18,598	0.06%
2021/09/06	42	87.20	23	87.62	85.90	19	18,756	0.10%
2021/09/03	31	89.45	6.7	89.62	88.90	24.3	18,862	0.13%
2021/09/02	19	90.17	56.1	91.51	89.30	-37.1	18,925	-0.20%
2021/09/01	37.3	90.13	82.1	89.84	91.70	-44.8	18,883	-0.24%
2021/08/31	7.5	87.63	3	88.37	87.80	4.5	18,824	0.02%
2021/08/30	22.1	87.96	24.6	88.29	87.60	-2.5	18,995	-0.01%
2021/08/27	11.1	88.33	8.1	88.24	88.30	3	19,293	0.02%
2021/08/26	54.2	88.83	17	89.78	88.30	37.2	19,414	0.19%
2021/08/25	21.1	89.23	9	88.91	89.20	12.1	19,628	0.06%
2021/08/24	33.2	89.40	64	90.44	88.00	-30.9	20,161	-0.15%
2021/08/23	17.1	90.91	26.1	91.01	91.30	-9.1	20,234	-0.04%
2021/08/20	40.1	89.54	32.3	89.63	88.40	7.8	20,512	0.04%
2021/08/19	46.2	90.83	19.5	90.59	89.10	26.7	20,767	0.13%
2021/08/18	35.2	92.16	31.3	91.21	93.90	3.9	21,357	0.02%
2021/08/17	58.7	88.50	56	88.04	87.50	2.7	21,851	0.01%
2021/08/16	26	89.85	48.1	90.27	90.00	-22.1	22,124	-0.10%
2021/08/13	74.4	91.02	97.2	91.12	88.70	-22.8	22,087	-0.10%
2021/08/12	17.3	98.19	27.5	98.24	97.40	-10.2	21,933	-0.05%
2021/08/11	452.8	100.43	420.1	101.56	99.40	32.8	22,359	0.15%	大買/大賣/
2021/08/10	41.4	107.16	26.2	106.89	106.00	15.2	22,218	0.07%
2021/08/09	19.2	111.73	18.9	114.13	110.50	0.4	22,524	0.00%
2021/08/06	45.9	118.67	19.2	119.04	117.50	26.7	22,912	0.12%
2021/08/05	218.2	123.86	236.7	123.01	119.00	-18.5	23,304	-0.08%	大買/大賣/
2021/08/04	18.1	117.36	22.3	116.96	119.00	-4.3	23,153	-0.02%
2021/08/03	16	114.13	15.2	114.44	115.00	0.8	23,457	0.00%
2021/08/02	26	113.88	35.2	114.60	115.50	-9.2	24,052	-0.04%
2021/07/30	15.2	110.52	19	110.18	109.00	-3.8	24,523	-0.02%
2021/07/29	12.1	110.26	19	110.39	111.50	-6.9	25,113	-0.03%
2021/07/28	69.3	108.35	61.5	109.37	108.00	7.8	25,710	0.03%
2021/07/27	63.9	118.86	42	118.21	115.00	21.9	26,625	0.08%
2021/07/26	55.2	119.41	47	118.40	121.00	8.2	27,900	0.03%
2021/07/23	113.8	118.60	69.2	118.97	117.00	44.6	28,578	0.16%	大買/
2021/07/22	79.4	117.54	115.2	117.86	120.00	-35.8	28,908	-0.12%	大賣/
2021/07/21	82.5	114.57	45.8	114.90	111.50	36.6	29,083	0.13%
2021/07/20	53.1	117.23	22.4	116.94	115.50	30.7	29,793	0.10%
2021/07/19	10.2	118.55	22	117.77	118.00	-11.8	30,267	-0.04%
2021/07/16	98	121.49	61.8	121.04	120.00	36.2	31,287	0.12%
2021/07/15	31.8	118.82	21	119.45	119.50	10.8	32,162	0.03%
2021/07/14	33.8	120.54	37.4	120.02	118.50	-3.6	32,502	-0.01%
2021/07/13	108	123.77	237.2	122.25	118.00	-129.2	32,438	-0.40%	大買/大賣/鉅額交易
2021/07/12	73.4	124.96	81	124.41	122.00	-7.6	32,200	-0.02%
2021/07/09	53.7	123.38	34.3	123.57	123.00	19.5	31,895	0.06%
2021/07/08	47.3	125.96	74.6	125.36	126.00	-27.2	31,793	-0.09%
2021/07/07	158.4	127.75	185.9	127.57	125.50	-27.5	31,619	-0.09%	大買/大賣/
2021/07/06	402.9	125.33	242	124.88	124.50	160.9	30,890	0.52%	大買/大賣/鉅額交易
2021/07/05	4.5	123.00	29.5	123.00	123.00	-25	29,864	-0.08%
2021/07/02	84.5	109.43	114.1	109.91	112.00	-29.6	29,796	-0.10%	大賣/
2021/07/01	142.4	110.27	125	110.04	106.50	17.4	29,695	0.06%	大買/大賣/
2021/06/30	139.1	109.39	124.5	109.36	111.50	14.6	29,394	0.05%	大買/大賣/
2021/06/29	290.8	112.22	223.6	111.75	109.50	67.2	29,078	0.23%	大買/大賣/
2021/06/28	231	107.98	248.3	108.62	110.50	-17.3	28,318	-0.06%	大買/大賣/
2021/06/25	92.5	101.66	138.2	101.86	101.00	-45.7	27,372	-0.17%	大賣/
2021/06/24	50	99.41	43.1	98.35	98.60	7	27,047	0.03%
2021/06/23	88	99.56	128.2	99.56	100.50	-40.2	26,874	-0.15%	大賣/
2021/06/22	47.2	96.37	20.4	96.00	94.00	26.8	26,459	0.10%
2021/06/21	68.3	97.27	40	96.89	96.30	28.3	26,334	0.11%
2021/06/18	24.5	100.63	10	100.55	100.00	14.5	26,205	0.06%
2021/06/17	32	99.68	32	100.54	101.50	0	26,145	0.00%
2021/06/16	40.1	100.12	35	100.80	99.00	5.1	26,121	0.02%
2021/06/15	37	101.07	57	100.85	102.00	-20	26,036	-0.08%
2021/06/11	56	98.82	35	98.47	97.70	21	25,849	0.08%
2021/06/10	16	100.23	21	100.22	99.50	-5	25,768	-0.02%
2021/06/09	18	99.37	40.1	99.85	100.00	-22.1	25,680	-0.09%
2021/06/08	37	99.09	30.2	99.67	99.60	6.8	25,628	0.03%
2021/06/07	55.3	99.73	79.1	99.42	99.60	-23.8	25,567	-0.09%
2021/06/04	113.1	103.61	93.8	103.48	102.00	19.4	25,445	0.08%	大買/
2021/06/03	66	101.29	72.2	101.43	101.50	-6.2	25,198	-0.02%
2021/06/02	73.8	102.24	79	101.96	100.50	-5.2	25,134	-0.02%
2021/06/01	128	106.52	128.2	106.62	105.00	-0.2	24,904	0.00%	大買/大賣/
2021/05/31	73.3	101.03	80.7	101.18	102.50	-7.4	24,371	-0.03%
2021/05/28	61.1	102.65	83.6	101.90	101.00	-22.5	24,291	-0.09%
2021/05/27	111.5	100.08	77	99.73	98.80	34.5	24,169	0.14%	大買/
2021/05/26	238.9	100.68	234	100.21	98.20	4.9	23,954	0.02%	大買/大賣/
2021/05/25	162.3	97.25	206.7	98.49	102.00	-44.4	23,566	-0.19%	大買/大賣/
2021/05/24	106.7	90.36	103	90.35	93.00	3.7	23,702	0.02%	大買/大賣/
2021/05/21	74	87.58	45	87.91	87.50	29	23,717	0.12%
2021/05/20	72.5	86.60	126.5	87.12	85.50	-54	23,725	-0.23%	大賣/
2021/05/19	232	88.96	118.6	88.69	89.60	113.5	23,864	0.48%	大買/大賣/鉅額交易
2021/05/18	38.5	83.33	127	83.96	85.30	-88.5	23,558	-0.38%	大賣/
2021/05/17	183	81.66	190	80.19	77.60	-7	23,441	-0.03%	大買/大賣/
2021/05/14	124	88.05	89	87.59	86.00	35	22,999	0.15%	大買/
2021/05/13	141.1	83.75	156	84.32	84.10	-14.9	22,681	-0.07%	大買/大賣/
2021/05/12	93	89.55	125.7	89.65	86.50	-32.7	22,141	-0.15%	大賣/
2021/05/11	128.9	97.52	54	97.77	95.90	74.9	21,576	0.35%	大買/
2021/05/10	297.5	111.85	331.3	110.79	106.50	-33.8	21,130	-0.16%	大買/大賣/
2021/05/07	135.1	108.64	253.5	109.16	111.50	-118.3	20,493	-0.58%	大買/大賣/鉅額交易
2021/05/06	246.2	104.71	258.2	104.90	103.00	-12	19,876	-0.06%	大買/大賣/
2021/05/05	163.1	109.04	158	109.03	102.50	5.1	19,284	0.03%	大買/大賣/
2021/05/04	334.7	116.67	437.4	117.97	113.00	-102.7	18,703	-0.55%	大買/大賣/鉅額交易
2021/05/03	451.9	124.84	417.7	125.48	121.00	34.1	17,606	0.19%	大買/大賣/
2021/04/29	177.1	112.94	265.1	114.73	121.00	-88	16,150	-0.54%	大買/大賣/
2021/04/28	251	113.99	200.3	114.26	110.00	50.7	15,344	0.33%	大買/大賣/
2021/04/27	163.7	111.32	199.4	111.33	109.50	-35.7	14,764	-0.24%	大買/大賣/
2021/04/26	361.5	110.08	200.3	110.20	113.50	161.2	14,185	1.14%	大買/大賣/鉅額交易
2021/04/23	92	99.60	186.5	100.95	103.50	-94.5	13,245	-0.71%	大賣/
2021/04/22	523.5	101.35	351.2	98.43	94.50	172.3	12,648	1.36%	大買/大賣/鉅額交易
2021/04/21	840.3	94.92	688.3	97.34	99.10	152	11,610	1.31%	大買/大賣/鉅額交易
2021/04/20	130.3	90.33	162.2	90.26	90.10	-31.9	10,594	-0.30%	大買/大賣/
2021/04/19	45.5	87.45	10.2	87.81	88.30	35.3	10,250	0.34%
2021/04/16	70.1	86.31	111	86.46	86.70	-40.9	10,423	-0.39%	大賣/
2021/04/15	26	82.66	0	0.00	83.50	26	10,278	0.25%
2021/04/14	65	82.14	16	81.38	81.80	49	10,284	0.48%
2021/04/13	46.2	86.29	21.1	86.16	84.30	25.1	10,193	0.25%
2021/04/12	16.4	86.17	20.1	85.75	85.30	-3.7	10,101	-0.04%
2021/04/09	12	85.69	13.4	85.75	85.90	-1.4	10,100	-0.01%
2021/04/08	29.3	86.12	56.7	85.92	85.30	-27.4	10,032	-0.27%
2021/04/07	106	88.58	108.6	89.08	87.00	-2.6	9,930	-0.03%	大買/大賣/
2021/04/06	78	87.43	23	87.66	87.10	55	9,735	0.56%
2021/04/01	12	86.48	10	86.37	85.90	2	9,868	0.02%
2021/03/31	15	85.89	15	86.29	85.80	0	9,824	0.00%
2021/03/30	31	85.00	25	84.88	85.00	6	9,816	0.06%
2021/03/29	36.1	84.73	62	83.43	84.80	-25.9	9,775	-0.27%
2021/03/26	14	81.30	2	81.50	81.60	12	9,679	0.12%
2021/03/25	21.3	81.01	15	81.09	80.40	6.3	9,733	0.06%
2021/03/24	4.1	80.30	2	79.80	80.40	2.1	9,763	0.02%
2021/03/23	8	80.98	6	81.43	80.30	2	9,824	0.02%
2021/03/22	10	81.17	13.5	80.92	81.00	-3.5	9,870	-0.04%
2021/03/19	1.2	81.20	37.1	81.60	81.20	-35.9	10,119	-0.36%
2021/03/18	36	83.01	27	82.89	82.70	9	10,185	0.09%
2021/03/17	1	83.30	0	0.00	82.30	1	10,369	0.01%
2021/03/16	16.5	83.48	17	83.09	83.10	-0.5	10,539	0.00%
2021/03/15	8	81.35	7	81.86	81.30	1	10,764	0.01%
2021/03/12	3	81.93	5	82.40	82.00	-2	10,952	-0.02%
2021/03/11	12	81.63	30	81.61	82.50	-18	11,268	-0.16%
2021/03/10	18	82.08	5	82.30	80.70	13	11,828	0.11%
2021/03/09	24	80.06	18.1	80.51	81.50	5.9	12,144	0.05%
2021/03/08	38.2	80.60	22	80.58	79.80	16.2	13,341	0.12%
2021/03/05	38.3	79.52	11	80.05	79.00	27.3	13,843	0.20%
2021/03/04	20.4	81.69	27	81.17	80.30	-6.6	13,814	-0.05%
2021/03/03	19	81.68	25.1	82.22	82.00	-6.1	13,763	-0.04%
2021/03/02	49.2	85.91	11	86.36	83.50	38.2	13,673	0.28%
2021/02/26	11	85.38	20.4	86.32	86.30	-9.4	13,470	-0.07%
2021/02/25	73.4	88.06	70	88.70	86.10	3.4	13,406	0.03%
2021/02/24	157.7	88.93	114.2	89.37	87.80	43.5	13,151	0.33%	大買/大賣/
2021/02/23	140.4	83.74	169	84.29	86.70	-28.6	12,341	-0.23%	大買/大賣/
2021/02/22	57	82.28	90	82.55	82.00	-33	11,843	-0.28%
2021/02/19	176	79.45	167	79.98	79.60	9	11,600	0.08%	大買/大賣/
2021/02/18	74	76.88	107	76.32	77.50	-33	11,299	-0.29%	大賣/
2021/02/17	61	75.13	11	74.46	75.20	50	11,009	0.45%
2021/02/05	51	72.91	45	72.92	72.90	6	10,869	0.06%
2021/02/04	49	73.79	30	73.69	73.00	19	10,839	0.18%
2021/02/03	1	71.70	9	71.83	71.50	-8	10,674	-0.07%
2021/02/02	5	71.72	5	71.54	71.30	0	10,735	0.00%
2021/02/01	3	70.13	5	69.62	71.20	-2	10,758	-0.02%
2021/01/29	0	0.00	3	69.93	69.50	-3	10,757	-0.03%
2021/01/28	16	70.56	3	70.20	70.10	13	10,723	0.12%
2021/01/27	7	72.47	5	71.90	71.70	2	10,696	0.02%
2021/01/26	10	72.40	2	72.25	72.40	8	10,631	0.08%
2021/01/25	4	70.88	8	71.26	72.30	-4	10,523	-0.04%
2021/01/22	0.1	70.50	5.1	70.01	70.80	-4.9	10,449	-0.05%
2021/01/21	2	70.30	2	69.45	69.00	0	10,419	0.00%
2021/01/20	1	69.10	0	0.00	69.00	1	10,366	0.01%
2021/01/19	3	71.70	5	71.34	71.10	-2	10,298	-0.02%
2021/01/18	24	70.02	37	70.83	71.00	-13	10,260	-0.13%
2021/01/15	2.2	74.27	4	73.30	72.80	-1.8	10,178	-0.02%
2021/01/14	14	74.97	21	74.06	75.00	-7	10,086	-0.07%
2021/01/13	5	74.80	7	74.46	74.40	-2	9,993	-0.02%
2021/01/12	14	74.90	27	75.12	74.00	-13	9,929	-0.13%
2021/01/11	76	76.00	51.1	76.42	75.20	25	9,768	0.26%
2021/01/08	5	72.02	6	72.17	72.30	-1	9,356	-0.01%
2021/01/07	23	71.99	5	71.76	71.80	18	9,348	0.19%
2021/01/06	8	70.66	35	70.49	70.90	-27	9,419	-0.29%
2021/01/05	3	72.50	6	72.45	72.00	-3	9,347	-0.03%
2021/01/04	4	72.40	4	72.60	72.80	0	9,352	0.00%
2020/12/31	6	73.48	6	74.00	73.00	0	9,327	0.00%
2020/12/30	4	73.48	2	73.40	73.60	2	9,341	0.02%
2020/12/29	25	75.24	11	75.22	73.70	14	9,427	0.15%
2020/12/28	64	75.52	55	75.51	75.40	9	9,278	0.10%
2020/12/25	18	73.69	14	73.48	73.30	4	8,960	0.04%
2020/12/24	26	72.69	15	72.84	73.30	11	8,889	0.12%
2020/12/23	6	70.80	7	70.94	72.10	-1	8,725	-0.01%
2020/12/22	5	70.38	15	69.90	68.90	-10	8,637	-0.12%
2020/12/21	12	71.08	12	71.01	71.20	0	8,554	0.00%
2020/12/18	12	70.71	4	71.20	70.50	8	8,478	0.09%
2020/12/17	6	72.00	10.2	71.83	71.70	-4.2	8,411	-0.05%
2020/12/16	9	71.47	94.3	71.23	71.10	-85.3	8,352	-1.02%
2020/12/15	79	72.17	127	71.80	69.70	-48	8,300	-0.58%	大賣/
2020/12/14	43	75.05	91	75.54	74.90	-48	8,106	-0.59%
2020/12/11	92.1	74.34	125	75.19	75.10	-32.9	8,011	-0.41%	大賣/
2020/12/10	61	76.13	91	75.56	74.70	-30	7,749	-0.39%
2020/12/09	75	76.60	93	76.32	76.30	-18	7,503	-0.24%
2020/12/08	110	74.34	50	74.77	75.00	60	7,138	0.84%	大買/
2020/12/07	174	74.90	111	75.49	74.50	63	6,914	0.91%	大買/大賣/
2020/12/04	219	75.66	178	75.37	74.30	41	6,522	0.63%	大買/大賣/
2020/12/03	123	72.89	203	72.28	72.20	-80	5,881	-1.36%	大買/大賣/
2020/12/02	315	71.62	191	71.28	72.70	124	5,464	2.27%	大買/大賣/鉅額交易
2020/12/01	73	65.22	134	64.81	67.10	-61	4,158	-1.47%	大賣/
2020/11/30	8	61.89	7	61.60	61.00	1	3,549	0.03%
2020/11/27	25.3	61.71	7	61.74	61.40	18.3	3,496	0.52%
2020/11/26	13.2	61.17	3	61.13	61.30	10.2	3,410	0.30%
2020/11/25	3	60.17	6	61.15	59.40	-3	3,310	-0.09%
2020/11/24	9	61.49	14	61.49	60.50	-5	3,242	-0.15%
2020/11/23	13	60.40	29	60.60	61.00	-16	3,131	-0.51%
2020/11/20	13	60.15	8	60.34	59.70	5	3,028	0.17%
2020/11/19	3	59.37	2	59.00	59.40	1	2,970	0.03%
2020/11/18	2	59.65	3	59.50	59.20	-1	2,950	-0.03%
2020/11/17	29	59.56	13	59.71	59.50	16	2,927	0.55%
2020/11/16	2	58.50	13	58.52	58.40	-11	2,838	-0.39%
2020/11/12	8	58.01	1	58.00	57.80	7	2,931	0.24%
2020/11/11	3	57.93	0	0.00	57.70	3	2,978	0.10%
2020/11/10	14	59.05	23	58.88	58.60	-9	2,951	-0.30%
2020/11/09	8	58.54	9	58.47	58.60	-1	2,893	-0.03%
2020/11/06	20	57.75	1	56.30	58.00	19	2,928	0.65%
2020/11/04	1	56.30	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	56.20	56.20	-2	2,948	-0.07%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/29	3	55.23	1	55.10	55.60	2	3,134	0.06%
2020/10/28	0	0.00	5	56.20	56.00	-5	3,170	-0.16%
2020/10/27	3	57.10	0	0.00	56.90	3	3,231	0.09%
2020/10/26	1	57.70	0	0.00	57.50	1	3,242	0.03%
2020/10/23	0	0.00	7	57.87	58.00	-7	3,258	-0.21%
2020/10/22	0	0.00	1	57.40	57.60	-1	3,335	-0.03%
2020/10/21	2	58.55	4	58.50	57.60	-2	3,376	-0.06%
2020/10/20	2	57.90	2	58.30	58.50	0	3,452	0.00%
2020/10/19	3	57.60	2	58.00	58.40	1	3,521	0.03%
2020/10/16	0	0.00	4	57.55	57.00	-4	3,537	-0.11%
2020/10/15	3	58.30	6	58.12	57.80	-3	3,566	-0.08%
2020/10/14	23	60.00	16	59.93	59.30	7	3,564	0.20%
2020/10/13	6	58.43	5	58.68	59.20	1	3,506	0.03%
2020/10/12	8	58.74	10	58.73	59.10	-2	3,571	-0.06%
2020/10/08	7	58.50	10	58.56	58.40	-3	3,692	-0.08%
2020/10/07	6	57.92	11	58.10	58.40	-5	3,725	-0.13%
2020/10/06	33	57.62	26	57.59	58.00	7	3,742	0.19%
2020/09/30	1	54.70	2	54.75	55.00	-1	3,866	-0.03%
2020/09/29	1	54.60	22	55.10	54.60	-21	3,940	-0.53%
2020/09/28	11	53.35	0	0.00	53.70	11	4,113	0.27%
2020/09/25	2	53.15	2	54.05	52.90	0	4,194	0.00%
2020/09/24	2	54.50	0	0.00	53.90	2	4,291	0.05%
2020/09/23	3	55.40	19	56.22	55.20	-16	4,440	-0.36%
2020/09/22	0	0.00	2	56.25	56.10	-2	4,527	-0.04%
2020/09/21	0	0.00	3	57.27	56.80	-3	4,535	-0.07%
2020/09/18	6	56.53	8	56.85	56.80	-2	4,533	-0.04%
2020/09/17	7	56.27	22	56.29	56.50	-15	4,496	-0.33%
2020/09/16	5	55.78	4	55.60	55.00	1	4,420	0.02%
2020/09/15	1	55.10	12	54.87	54.90	-11	4,397	-0.25%
2020/09/14	0	0.00	34	53.88	54.40	-34	4,406	-0.77%
2020/09/11	6	52.70	5	53.50	53.00	1	4,436	0.02%
2020/09/10	7	53.46	6	54.15	53.00	1	4,458	0.02%
2020/09/09	9	53.07	2	53.65	53.70	7	4,490	0.16%
2020/09/08	6	53.60	2	53.85	53.60	4	4,520	0.09%
2020/09/07	0	0.00	13	54.72	54.10	-13	4,602	-0.28%
2020/09/03	1	54.30	0	0.00	54.10	1	4,775	0.02%
2020/09/02	27	53.48	1	53.50	53.50	26	5,075	0.51%
2020/09/01	0	0.00	20	52.30	52.40	-20	5,193	-0.39%
2020/08/31	6	52.52	0	0.00	52.00	6	5,453	0.11%
2020/08/28	20	52.30	3	52.50	52.30	17	5,587	0.30%
2020/08/27	10	53.00	0	0.00	53.10	10	5,621	0.18%
2020/08/26	1	53.20	1	52.80	52.90	0	5,638	0.00%
2020/08/25	7	52.83	8	53.08	53.20	-1	5,665	-0.02%
2020/08/24	4	51.00	3	51.30	51.70	1	5,683	0.02%
2020/08/21	8	51.18	9	51.22	51.00	-1	5,746	-0.02%
2020/08/20	26	51.84	9	50.52	50.70	17	5,776	0.29%
2020/08/19	8	54.49	26	53.97	53.70	-18	5,740	-0.31%
2020/08/18	2	56.70	2	55.90	55.90	0	5,714	0.00%
2020/08/17	23	56.66	7	56.76	56.60	16	6,043	0.26%
2020/08/14	0	0.00	4	54.90	55.10	-4	6,014	-0.07%
2020/08/13	10	55.80	23	55.57	55.70	-13	6,023	-0.22%
2020/08/12	23	55.69	6	54.87	56.50	17	6,058	0.28%
2020/08/11	3	57.50	11	57.69	57.50	-8	6,016	-0.13%
2020/08/10	10	57.30	2	57.70	57.30	8	6,100	0.13%
2020/08/07	8	58.55	6	58.52	58.20	2	6,135	0.03%
2020/08/06	6	59.37	9	59.04	58.90	-3	6,229	-0.05%
2020/08/05	5	59.02	7	58.84	59.30	-2	6,444	-0.03%
2020/08/04	19	57.95	9	58.30	58.30	10	6,571	0.15%
2020/08/03	4	60.40	12	61.03	60.30	-8	6,585	-0.12%
2020/07/31	0	0.00	5	60.86	60.80	-5	6,608	-0.08%
2020/07/30	0	0.00	2	59.05	59.40	-2	6,614	-0.03%
2020/07/29	3	57.57	6	58.07	58.20	-3	6,730	-0.04%
2020/07/28	7	58.11	10	57.62	56.70	-3	6,793	-0.04%
2020/07/27	4	60.20	14	59.49	59.40	-10	6,883	-0.15%
2020/07/24	5	61.00	17	60.64	60.50	-12	6,941	-0.17%
2020/07/23	13	61.06	9	61.20	61.80	4	6,936	0.06%
2020/07/22	12	60.10	5	60.18	60.30	7	6,982	0.10%
2020/07/21	15	59.41	4	59.45	59.30	11	7,298	0.15%
2020/07/20	18	60.09	14	60.32	60.00	4	7,406	0.05%
2020/07/17	21	60.17	24	60.99	60.20	-3	7,595	-0.04%
2020/07/16	28	62.21	7	62.11	61.80	21	8,100	0.26%
2020/07/15	28	62.38	16	62.48	61.50	12	8,136	0.15%
2020/07/14	4	61.65	21	61.70	62.00	-17	8,117	-0.21%
2020/07/13	3	61.37	20	60.65	61.40	-17	8,128	-0.21%
2020/07/10	16	59.59	29	59.96	59.10	-13	8,262	-0.16%
2020/07/09	23	63.39	24	62.35	61.60	-1	8,315	-0.01%
2020/07/08	1	61.10	15.1	61.15	61.30	-14.1	8,251	-0.17%
2020/07/07	43	61.73	28	61.60	61.00	15	8,337	0.18%
2020/07/06	11	60.06	10	60.07	60.30	1	8,464	0.01%
2020/07/03	21	59.94	9	60.06	59.90	12	8,621	0.14%
2020/07/02	14	60.35	27	60.30	60.60	-13	8,867	-0.15%
2020/07/01	34	58.40	38	58.46	58.90	-4	8,967	-0.04%
2020/06/30	2	57.10	2	57.20	57.20	0	9,030	0.00%
2020/06/29	8	56.83	2	56.80	56.90	6	9,208	0.07%
2020/06/24	12	56.65	0	0.00	56.90	12	9,421	0.13%
2020/06/23	1	56.20	1	56.30	56.20	0	9,645	0.00%
2020/06/22	2	56.70	3	56.87	56.60	-1	9,824	-0.01%
2020/06/19	10	57.60	3	57.87	57.10	7	9,993	0.07%
2020/06/18	2	57.20	1	57.20	57.70	1	10,100	0.01%
2020/06/17	1	57.70	1	57.90	57.60	0	10,167	0.00%
2020/06/16	0	0.00	94	57.90	58.10	-94	10,407	-0.90%
2020/06/15	1	57.00	16.2	57.63	57.00	-15.2	10,527	-0.14%
2020/06/12	11	56.54	11	56.06	58.00	0	10,878	0.00%
2020/06/11	4	59.23	8	59.50	57.70	-4	11,071	-0.04%
2020/06/10	8	60.76	11	60.84	60.90	-3	11,061	-0.03%
2020/06/09	48	61.20	147	60.73	60.90	-99	11,172	-0.89%	大賣/
2020/06/08	14	59.36	70	59.56	59.10	-56	11,054	-0.51%
2020/06/05	78	59.40	35	59.39	59.00	43	11,014	0.39%
2020/06/04	10	57.59	10	57.56	57.70	0	10,924	0.00%
2020/06/03	16	56.64	13	56.57	56.60	3	10,936	0.03%
2020/06/02	1	56.20	1	56.20	56.20	0	11,090	0.00%
2020/06/01	4	55.58	4	55.90	56.00	0	11,311	0.00%
2020/05/29	4	54.80	6	55.07	54.50	-2	11,318	-0.02%
2020/05/28	10	57.40	17	56.71	55.50	-7	11,401	-0.06%
2020/05/27	11	56.46	24	56.77	56.40	-13	11,431	-0.11%
2020/05/26	13	56.02	8	56.25	56.00	5	11,554	0.04%
2020/05/25	14	55.98	11	55.74	56.00	3	11,550	0.03%
2020/05/22	236	57.07	54	57.06	56.90	182	11,550	1.58%	大買/鉅額交易
2020/05/21	12	53.98	2	54.15	54.40	10	11,267	0.09%
2020/05/20	0	0.00	4	53.45	53.30	-4	11,270	-0.04%
2020/05/19	7	53.66	13.2	53.28	53.80	-6.2	11,286	-0.05%
2020/05/18	14	52.27	15	52.01	51.90	-1	11,323	-0.01%
2020/05/15	15	52.24	5	52.38	51.70	10	11,448	0.09%
2020/05/14	5.2	53.13	2	53.50	52.70	3.2	11,664	0.03%
2020/05/13	14	53.48	12	53.38	54.00	2	11,683	0.02%
2020/05/12	22	54.61	15	55.37	53.40	7	11,704	0.06%
2020/05/11	23	58.13	18	58.51	57.20	5	11,743	0.04%
2020/05/08	26	57.50	30	57.92	58.10	-4	11,699	-0.03%
2020/05/07	2	57.05	2	57.00	56.90	0	11,649	0.00%
2020/05/06	23	57.54	25	57.40	56.80	-2	11,693	-0.02%
2020/05/05	16	57.76	17	57.95	57.40	-1	11,743	-0.01%
2020/05/04	28	56.47	5	57.20	57.20	23	11,784	0.20%
2020/04/30	28	57.58	28	57.38	57.20	0	11,807	0.00%
2020/04/29	12	56.76	3	57.07	56.20	9	11,813	0.08%
2020/04/28	3	56.87	1	57.50	56.70	2	11,869	0.02%
2020/04/27	14	57.05	14	56.91	57.20	0	11,965	0.00%
2020/04/24	61	56.99	40	57.13	56.50	21	11,927	0.18%
2020/04/23	7	55.50	6	55.37	55.70	1	11,683	0.01%
2020/04/22	15.1	54.56	15	54.75	55.00	0.1	11,628	0.00%
2020/04/21	61	57.57	43	56.87	56.10	18	11,493	0.16%
2020/04/20	10	53.69	8	53.66	53.90	2	11,038	0.02%
2020/04/17	9	53.21	11	54.01	52.90	-2	11,337	-0.02%
2020/04/16	8	53.18	10	53.04	52.80	-2	11,336	-0.02%
2020/04/15	16	53.18	9	53.00	52.90	7	11,646	0.06%
2020/04/14	14	51.47	2	51.50	51.00	12	11,872	0.10%
2020/04/13	14	52.09	9	51.98	51.00	5	11,844	0.04%
2020/04/10	6	51.83	8	51.51	52.00	-2	11,795	-0.02%
2020/04/09	36	51.71	24.2	51.72	51.50	11.8	11,748	0.10%
2020/04/08	13	49.73	35	49.45	50.90	-22	11,626	-0.19%
2020/04/07	43	48.95	19.2	48.78	49.35	23.8	11,433	0.21%
2020/04/06	29	45.14	84	44.35	46.60	-55	11,170	-0.49%
2020/04/01	49	41.09	26	41.54	42.40	23	11,199	0.21%
2020/03/31	43	42.73	37.7	42.56	41.75	5.3	11,102	0.05%
2020/03/30	18	42.06	52	42.50	43.15	-34	11,009	-0.31%
2020/03/27	31	47.30	44	48.19	45.55	-13	10,912	-0.12%
2020/03/26	20	45.48	24	45.55	46.10	-4	10,825	-0.04%
2020/03/25	22	44.80	46.2	45.34	45.75	-24.2	10,848	-0.22%
2020/03/24	6.1	40.61	13	40.85	41.60	-6.9	10,947	-0.06%
2020/03/23	2	38.63	36	38.51	38.20	-34	10,985	-0.31%
2020/03/20	8	41.34	15	42.34	42.30	-7	11,089	-0.06%
2020/03/19	29	39.82	17	40.74	39.35	12	11,195	0.11%
2020/03/18	47.1	45.79	14	45.93	43.70	33.1	11,306	0.29%
2020/03/17	228.2	50.23	179	50.21	48.55	49.2	11,085	0.44%	大買/大賣/
2020/03/16	42	57.35	73	56.18	53.90	-31	11,159	-0.28%
2020/03/13	83	55.71	63	56.94	58.20	20	11,342	0.18%
2020/03/12	162	63.07	96	63.35	61.40	66	11,280	0.59%	大買/
2020/03/11	41	68.92	17	68.70	67.30	24	11,172	0.21%
2020/03/10	73	68.58	130	68.77	70.20	-57	11,095	-0.51%	大賣/
2020/03/09	106	71.27	40	71.90	69.20	66	10,922	0.60%	大買/
2020/03/06	44	73.95	40	73.76	72.90	4	10,766	0.04%
2020/03/05	10	72.90	59	72.99	73.50	-49	10,585	-0.46%
2020/03/04	18	69.59	9	69.41	69.50	9	10,336	0.09%
2020/03/03	37	69.96	77	69.67	70.00	-40	10,290	-0.39%
2020/03/02	68	66.42	40	67.14	66.10	28	10,160	0.28%
2020/02/27	31	68.14	56	67.90	67.20	-25	10,060	-0.25%
2020/02/26	4	71.65	2	72.20	71.50	2	9,885	0.02%
2020/02/25	36	71.38	40	70.73	72.30	-4	9,851	-0.04%
2020/02/24	17	72.19	7	72.13	71.70	10	9,777	0.10%
2020/02/21	9	72.24	23	71.92	71.70	-14	9,756	-0.14%
2020/02/20	9	72.67	8	72.78	72.30	1	9,761	0.01%
2020/02/19	8	71.71	23	71.25	71.70	-15	9,814	-0.15%
2020/02/18	30	72.13	4	72.20	71.30	26	9,716	0.27%
2020/02/17	74	75.61	43	75.79	74.20	31	9,582	0.32%
2020/02/14	12	75.46	15	75.05	75.80	-3	9,316	-0.03%
2020/02/13	29	75.47	19	75.62	74.50	10	9,360	0.11%
2020/02/12	47	75.71	46	75.82	75.20	1	9,328	0.01%
2020/02/11	13	74.03	15	73.61	73.90	-2	9,049	-0.02%
2020/02/10	30	71.84	7	72.79	72.20	23	8,942	0.26%
2020/02/07	16	73.18	46	73.28	72.20	-30	8,887	-0.34%
2020/02/06	31	74.26	46	74.12	74.60	-15	8,852	-0.17%
2020/02/05	14	73.71	9	73.71	74.00	5	8,722	0.06%
2020/02/04	30	71.84	4	71.88	71.90	26	8,541	0.30%
2020/02/03	36	69.47	20	70.37	71.60	16	8,433	0.19%
2020/01/31	38	70.72	11	69.42	70.70	27	8,262	0.33%
2020/01/30	20	70.88	65	70.76	69.00	-45	8,099	-0.56%
2020/01/20	3	75.90	9	76.11	76.00	-6	7,900	-0.08%
2020/01/17	4	76.18	9	76.12	75.10	-5	7,801	-0.06%
2020/01/16	31	75.02	41	74.58	74.90	-10	7,684	-0.13%
2020/01/15	10	74.68	15	75.01	74.20	-5	7,576	-0.07%
2020/01/14	10	75.77	6	75.73	75.90	4	7,470	0.05%
2020/01/13	38	74.34	37.1	74.59	76.00	0.9	7,378	0.01%
2020/01/10	15	70.91	22	71.84	73.00	-7	6,952	-0.10%
2020/01/09	64	72.90	82	73.58	71.20	-18	6,765	-0.27%
2020/01/08	48	71.16	159	71.78	71.40	-111	6,350	-1.75%	大賣/鉅額交易
2020/01/07	27	68.18	26	67.33	69.10	1	5,876	0.02%
2020/01/06	12	68.47	3	68.63	67.70	9	5,744	0.16%
2020/01/03	11	69.08	2	69.50	69.30	9	5,682	0.16%
2020/01/02	7	70.84	10	70.82	70.30	-3	5,568	-0.05%
2019/12/31	8	68.15	13	68.47	68.70	-5	5,353	-0.09%
2019/12/30	39	68.78	20	69.28	68.30	19	5,289	0.36%
2019/12/27	133	71.05	42	70.62	70.40	91	5,192	1.75%	大買/
2019/12/26	11	69.41	14	69.16	69.70	-3	4,897	-0.06%
2019/12/25	15	69.43	27	69.39	69.60	-12	4,828	-0.25%
2019/12/24	31	68.92	25	68.05	69.50	6	4,736	0.13%
2019/12/23	23	66.93	10	67.37	66.80	13	4,598	0.28%
2019/12/20	18	69.12	13	69.10	68.50	5	4,461	0.11%
2019/12/19	33	67.74	50	68.23	68.20	-17	4,320	-0.39%
2019/12/18	13	66.98	17	67.34	66.80	-4	4,084	-0.10%
2019/12/17	48	68.90	42	68.71	68.10	6	3,910	0.15%
2019/12/16	16	66.49	78	66.85	67.80	-62	3,704	-1.67%
2019/12/13	9	63.30	11.2	63.09	63.40	-2.2	3,368	-0.07%
2019/12/12	11	61.61	32	61.38	61.50	-21	3,135	-0.67%
2019/12/11	100	60.69	77	60.85	61.50	23	2,982	0.77%
2019/12/10	44	57.63	50	58.16	59.20	-6	2,629	-0.23%
2019/12/09	46	54.62	51	54.77	56.00	-5	2,321	-0.22%
2019/12/06	19	53.85	7	54.20	54.00	12	2,192	0.55%
2019/12/05	1	52.40	7	52.66	53.00	-6	2,100	-0.29%
2019/12/04	16	50.91	2	50.80	50.90	14	2,089	0.67%
2019/12/03	4	51.20	0	0.00	51.30	4	2,138	0.19%
2019/12/02	4.2	50.72	4	51.15	50.60	0.2	2,157	0.01%
2019/11/29	2	51.70	1	51.80	51.80	1	2,189	0.05%
2019/11/28	2	52.00	0	0.00	52.00	2	2,266	0.09%
2019/11/26	0	0.00	5	52.20	52.10	-5	2,274	-0.22%
2019/11/25	7	52.30	0	0.00	51.80	7	2,272	0.31%
2019/11/22	1	52.80	3	52.93	52.80	-2	2,282	-0.09%
2019/11/21	3	52.70	17	52.86	52.70	-14	2,278	-0.61%
2019/11/20	15	53.76	7	53.44	52.90	8	2,283	0.35%
2019/11/19	8	53.78	6	53.78	54.30	2	2,248	0.09%
2019/11/18	13	53.82	21	53.76	53.90	-8	2,203	-0.36%
2019/11/15	3	52.20	1	52.20	52.00	2	2,119	0.09%
2019/11/14	2	52.20	1	52.40	51.70	1	2,109	0.05%
2019/11/13	0	0.00	4	52.85	53.80	-4	2,070	-0.19%
2019/11/12	40	53.60	47.1	53.25	52.90	-7.1	2,028	-0.35%
2019/11/11	13	52.98	8	52.83	52.60	5	1,916	0.26%
2019/11/08	2	51.90	3	52.07	52.00	-1	1,817	-0.06%
2019/11/07	0	0.00	1	52.00	51.70	-1	1,821	-0.05%
2019/11/06	2	52.20	9	52.27	52.20	-7	1,835	-0.38%
2019/11/05	10	52.73	16	51.59	52.70	-6	1,828	-0.33%
2019/11/04	0	0.00	3	50.57	50.70	-3	1,803	-0.17%
2019/11/01	3	50.40	0	0.00	50.00	3	1,839	0.16%
2019/10/31	3	50.97	0	0.00	50.60	3	1,932	0.16%
2019/10/30	5	51.46	2	51.50	51.60	3	1,967	0.15%
2019/10/29	2	50.70	1	50.60	50.80	1	2,030	0.05%
2019/10/28	0	0.00	1	50.60	50.90	-1	2,143	-0.05%
2019/10/25	1	50.80	1	51.40	50.90	0	2,267	0.00%
2019/10/24	1	51.00	0	0.00	51.10	1	2,319	0.04%
2019/10/23	0	0.00	1	51.00	50.90	-1	2,439	-0.04%
2019/10/21	0	0.00	3	50.50	51.50	-3	2,753	-0.11%
2019/10/18	1	49.55	1	50.00	50.40	0	2,772	0.00%
2019/10/17	4	49.34	0	0.00	49.25	4	2,830	0.14%
2019/10/16	11	49.48	1	50.00	49.35	10	2,913	0.34%
2019/10/14	3	49.40	6	49.50	49.15	-3	3,083	-0.10%
2019/10/09	5	48.76	0	0.00	48.70	5	3,202	0.16%
2019/10/08	1	49.05	0	0.00	49.70	1	3,320	0.03%
2019/10/07	1	49.70	0	0.00	49.60	1	3,452	0.03%
2019/10/04	0	0.00	4	50.45	49.95	-4	3,506	-0.11%
2019/10/02	1	50.30	0	0.00	50.40	1	3,786	0.03%
2019/09/27	4	50.56	3	50.50	50.30	1	3,941	0.03%
2019/09/26	1	51.50	1	51.40	51.30	0	3,934	0.00%
2019/09/25	3	51.63	3.2	51.97	51.30	-0.2	3,947	0.00%
2019/09/24	13	52.77	1	54.30	52.40	12	3,948	0.30%
2019/09/23	2	52.90	7	53.00	53.40	-5	3,874	-0.13%
2019/09/20	0	0.00	6	52.00	52.00	-6	3,866	-0.16%
2019/09/19	1	51.70	6	52.20	51.80	-5	3,944	-0.13%
2019/09/18	2	52.85	3	52.83	52.40	-1	3,966	-0.03%
2019/09/17	3	51.73	7	52.29	52.60	-4	4,049	-0.10%
2019/09/16	0	0.00	1	52.00	51.50	-1	4,079	-0.02%
2019/09/12	2	51.45	3	51.30	51.60	-1	4,059	-0.02%
2019/09/11	0	0.00	2	51.10	51.20	-2	4,059	-0.05%
2019/09/09	2	50.85	0	0.00	50.80	2	4,042	0.05%
2019/09/06	7	51.67	0	0.00	51.60	7	4,026	0.17%
2019/09/05	1	51.50	8	52.01	51.80	-7	3,993	-0.18%
2019/09/04	0	0.00	10	51.37	51.30	-10	3,947	-0.25%
2019/09/03	3	51.37	4	51.30	51.60	-1	3,933	-0.03%
2019/09/02	11	50.95	9	51.58	52.00	2	3,881	0.05%
2019/08/30	3	48.97	0	0.00	48.70	3	3,799	0.08%
2019/08/29	7	49.17	0	0.00	48.80	7	3,796	0.18%
2019/08/28	0	48.60	0	0.00	48.60	0	3,815	0.00%
2019/08/27	16	49.08	1	49.30	48.35	15	3,812	0.39%
2019/08/26	1	48.60	0	0.00	48.10	1	3,790	0.03%
2019/08/23	1	49.45	1	49.50	49.60	0	3,781	0.00%
2019/08/22	12	48.63	10	48.78	48.70	2	3,762	0.05%
2019/08/21	13	49.37	21	49.54	49.30	-8	3,767	-0.21%
2019/08/20	0	0.00	2	49.28	49.75	-2	3,753	-0.05%
2019/08/15	1	47.80	0	0.00	47.65	1	3,751	0.03%
2019/08/14	0	0.00	3	48.47	48.40	-3	3,760	-0.08%
2019/08/13	5	47.25	5	47.40	47.15	0	3,768	0.00%
2019/08/12	8	47.79	5.2	47.80	47.60	2.8	3,817	0.07%
2019/08/08	0	0.00	1	48.45	48.55	-1	3,847	-0.03%
2019/08/07	11	49.55	7	50.36	48.50	4	3,899	0.10%
2019/08/06	13	46.11	30	48.06	49.30	-17	3,918	-0.43%
2019/08/05	12	50.20	25	50.30	49.20	-13	3,881	-0.33%
2019/08/02	39	50.57	1	52.20	50.30	38	3,905	0.97%
2019/08/01	1	52.50	2	53.25	53.20	-1	3,901	-0.03%
2019/07/31	4	52.95	3	52.67	52.90	1	3,919	0.03%
2019/07/30	46	53.55	14	54.16	53.30	32	3,907	0.82%
2019/07/29	8	54.89	24	54.82	55.00	-16	3,903	-0.41%
2019/07/26	3	53.13	4	53.10	53.30	-1	3,932	-0.03%
2019/07/25	16	53.54	6	53.28	53.70	10	3,954	0.25%
2019/07/24	10.1	52.60	8	53.08	52.20	2.1	3,949	0.05%
2019/07/23	11.1	52.33	31	52.65	51.70	-19.9	3,904	-0.51%
2019/07/22	0	0.00	6	50.97	51.00	-6	3,863	-0.16%
2019/07/19	1	50.41	9	50.04	50.90	-8	3,977	-0.20%
2019/07/18	18	50.53	21.2	49.93	49.00	-3.2	4,037	-0.08%
2019/07/17	12	50.60	5	49.90	50.00	7	4,124	0.17%
2019/07/16	16	51.63	20	50.73	50.10	-4	4,302	-0.09%
2019/07/15	8	52.63	6	52.50	52.20	2	4,331	0.05%
2019/07/12	4	52.48	39	51.99	52.70	-35	4,230	-0.83%
2019/07/11	30	51.75	15	51.57	51.60	15	4,128	0.36%
2019/07/10	1.2	49.92	13	49.51	50.50	-11.8	3,999	-0.30%
2019/07/09	7	50.19	31	50.66	49.60	-24	3,946	-0.61%
2019/07/08	31	48.52	34	48.83	48.90	-3	3,761	-0.08%
2019/07/05	10	46.97	45	47.21	48.70	-35	3,671	-0.95%
2019/07/04	8	45.64	5	45.63	45.60	3	3,546	0.08%
2019/07/03	1	45.45	3	45.22	44.85	-2	3,553	-0.06%
2019/07/02	8	45.40	7	44.96	45.10	1	3,620	0.03%
2019/07/01	5	45.84	11	45.65	45.90	-6	3,606	-0.17%
2019/06/28	1	45.45	13	45.14	44.80	-12	3,578	-0.34%
2019/06/27	5	45.59	3	46.07	45.55	2	3,572	0.06%
2019/06/26	14	46.47	32	46.24	45.80	-18	3,521	-0.51%
2019/06/25	11	45.10	2	45.15	44.95	9	3,433	0.26%
2019/06/24	29	45.43	26	45.46	45.65	3	3,391	0.09%
2019/06/21	7	42.65	14	42.75	43.60	-7	3,266	-0.21%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	1	41.75	7	41.86	41.95	-6	3,197	-0.19%
2019/06/18	2	41.10	3	41.20	41.00	-1	3,200	-0.03%
2019/06/17	0	0.00	2	41.05	40.90	-2	3,212	-0.06%
2019/06/14	3	41.27	1	41.45	41.10	2	3,261	0.06%
2019/06/13	13	41.33	0	0.00	41.30	13	3,264	0.40%
2019/06/12	0	0.00	6	41.61	41.55	-6	3,267	-0.18%
2019/06/11	1	40.60	9	41.06	41.15	-8	3,264	-0.25%
2019/06/06	1	40.00	2	40.50	40.20	-1	3,249	-0.03%
2019/06/05	2	40.40	10	40.47	40.10	-8	3,244	-0.25%
2019/06/04	15	40.71	13	40.20	40.10	2	3,234	0.06%
2019/06/03	4	41.48	2	41.50	41.50	2	3,200	0.06%
2019/05/31	7	42.21	12	42.24	42.25	-5	3,191	-0.16%
2019/05/30	4	41.89	0	0.00	41.90	4	3,180	0.13%
2019/05/29	6	41.72	16	41.65	41.65	-10	3,179	-0.31%
2019/05/28	3	42.50	1	42.15	42.50	2	3,176	0.06%
2019/05/27	3	42.40	0	0.00	41.85	3	3,163	0.09%
2019/05/24	0	0.00	16	41.89	41.90	-16	3,162	-0.51%
2019/05/23	19	41.69	11	40.86	41.55	8	3,153	0.25%
2019/05/21	20	41.58	19	42.10	43.25	1	3,131	0.03%
2019/05/20	3	42.88	32	42.92	42.00	-29	3,122	-0.93%
2019/05/17	52	44.75	33	45.24	43.80	19	3,091	0.61%
2019/05/16	15	46.21	0	0.00	45.80	15	3,032	0.49%
2019/05/15	26	48.38	31	48.60	48.00	-5	2,994	-0.17%
2019/05/14	11	45.32	9	45.82	48.30	2	2,933	0.07%
2019/05/13	24	48.27	2	48.10	47.60	22	2,871	0.77%
2019/05/10	30	48.12	113	48.91	48.85	-83	2,839	-2.92%	大賣/
2019/05/09	84	48.61	33	47.95	48.20	51	2,769	1.84%
2019/05/08	33	49.34	13	49.66	49.75	20	2,667	0.75%
2019/05/07	37	50.42	63	50.31	49.90	-26	2,605	-1.00%
2019/05/06	104	49.56	28	49.00	49.25	76	2,536	3.00%	大買/
2019/05/03	29	51.88	28	51.95	51.80	1	2,436	0.04%
2019/05/02	13	50.10	2	50.50	50.50	11	2,284	0.48%
2019/04/30	21	48.74	9	49.09	50.00	12	2,204	0.54%
2019/04/29	32	48.17	8	47.81	47.15	24	2,094	1.15%
2019/04/26	17	49.89	11	50.64	49.75	6	1,979	0.30%
2019/04/25	21	49.66	23	49.90	50.20	-2	1,844	-0.11%
2019/04/24	6	48.96	21	48.40	48.85	-15	1,674	-0.90%
2019/04/23	14	47.81	21	47.54	47.90	-7	1,535	-0.46%
2019/04/22	10	47.35	36	46.94	48.00	-26	1,362	-1.91%
2019/04/19	7	44.09	11	43.44	44.40	-4	1,110	-0.36%
2019/04/18	6	41.93	3	41.95	41.35	3	958	0.31%
2019/04/17	4	41.95	0	0.00	42.55	4	945	0.42%
2019/04/16	8.8	41.59	0	0.00	41.75	8.8	908	0.96%
2019/04/15	10	41.00	0	0.00	40.70	10	892	1.12%
2019/04/12	21	41.08	0	0.00	40.90	21	884	2.37%
2019/04/11	5	42.45	0	0.00	42.00	5	870	0.57%
2019/04/10	15	42.85	7	42.70	42.65	8	859	0.93%
2019/04/09	5	43.25	10	43.00	43.30	-5	843	-0.59%
2019/04/08	1	43.65	15	43.14	43.70	-14	805	-1.74%
2019/04/03	18	40.30	0	0.00	40.35	18	721	2.49%
2019/04/02	30	40.38	1	40.35	40.15	29	708	4.09%
2019/03/29	1	39.95	1	39.90	39.85	0	683	0.00%
2019/03/28	0	0.00	17	40.12	40.00	-17	682	-2.49%
2019/03/27	17	39.37	0	0.00	40.10	17	676	2.51%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/22	5	40.70	5	40.10	40.15	0	672	0.00%
2019/03/21	0	0.00	11	40.03	39.95	-11	665	-1.65%
2019/03/20	12	39.31	0	0.00	39.50	12	650	1.85%
2019/03/19	10	39.34	0	0.00	39.30	10	642	1.56%
2019/03/18	0	0.00	2	41.25	41.25	-2	597	-0.33%
2019/03/15	2	41.40	1	41.55	41.50	1	602	0.17%
2019/03/13	0	0.00	6	42.15	42.00	-6	628	-0.95%
2019/03/12	0	0.00	14	42.54	42.45	-14	672	-2.08%
2019/03/11	20	42.83	20	43.00	42.90	0	747	0.00%
2019/03/07	0	0.00	2	42.60	42.50	-2	800	-0.25%
2019/02/27	0	0.00	21	44.32	43.55	-21	839	-2.50%
2019/02/26	22	43.91	1	43.70	43.95	21	833	2.52%
2019/02/22	8	43.63	2	43.60	43.50	6	847	0.71%
2019/02/21	10	43.25	0	0.00	43.35	10	848	1.18%
2019/02/20	4	42.96	0	0.00	42.90	4	858	0.47%
2019/02/19	1	43.80	2	44.10	43.80	-1	851	-0.12%
2019/02/15	4	42.80	0	0.00	42.45	4	861	0.46%
2019/02/14	3	43.28	2	43.40	43.10	1	865	0.12%
2019/02/13	5	42.84	0	0.00	43.80	5	854	0.58%
2019/01/29	2	40.80	7	40.84	40.85	-5	886	-0.56%
2019/01/28	0	0.00	1	41.25	41.35	-1	888	-0.11%
2019/01/25	0	0.00	6	42.15	41.55	-6	900	-0.67%
2019/01/23	1	41.20	1	41.60	42.00	0	899	0.00%
2019/01/21	20	41.59	2	41.80	41.55	18	911	1.97%
2019/01/17	2	40.40	0	0.00	40.50	2	949	0.21%
2019/01/10	0	0.00	1	40.45	40.50	-1	979	-0.10%
2019/01/09	0	0.00	14	40.89	40.70	-14	996	-1.40%
2019/01/08	14	40.15	0	0.00	40.15	14	1,001	1.40%
2018/12/24	0	0.00	1	39.50	40.10	-1	1,162	-0.09%
2018/12/18	4	39.81	3	39.70	39.80	1	1,186	0.08%
2018/12/11	1	41.00	2	41.18	40.70	-1	1,218	-0.08%
2018/12/10	2	41.30	0	0.00	41.15	2	1,233	0.16%
2018/12/07	1	43.75	0	0.00	43.40	1	1,227	0.08%
2018/12/06	3	43.88	4	42.80	42.40	-1	1,226	-0.08%
2018/12/05	2	44.30	1	44.35	45.55	1	1,205	0.08%
2018/12/04	4	44.91	5	44.84	45.30	-1	1,179	-0.08%
2018/12/03	3	43.10	2	42.40	43.50	1	1,141	0.09%
2018/11/30	8	41.83	1	41.85	39.80	7	1,130	0.62%
2018/11/29	1	41.10	90	41.39	41.20	-89	1,183	-7.52%
2018/11/22	5	40.43	1	40.25	40.40	4	1,161	0.34%
2018/11/21	3	40.88	1	40.80	41.00	2	1,188	0.17%
2018/11/20	2	40.35	1	40.05	40.15	1	1,180	0.08%
2018/11/19	21	39.75	2	39.80	40.45	19	1,178	1.61%
2018/11/16	15	38.98	0	0.00	39.00	15	1,178	1.27%
2018/11/15	8	38.93	2	39.15	39.00	6	1,187	0.51%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/11/13	0	0.00	4	37.53	37.60	-4	1,217	-0.33%
2018/11/12	2	37.15	0	0.00	37.20	2	1,228	0.16%
2018/11/09	5	36.50	4	36.75	36.55	1	1,241	0.08%
2018/11/08	6	37.42	8	37.63	37.10	-2	1,250	-0.16%
2018/11/05	2	38.25	4	38.63	38.70	-2	1,332	-0.15%
2018/11/02	7	38.76	7	38.85	38.55	0	1,348	0.00%
2018/11/01	7	38.41	5	38.47	38.50	2	1,351	0.15%
2018/10/31	0	0.00	9	37.50	37.70	-9	1,379	-0.65%
2018/10/30	2	36.00	2	35.78	36.20	0	1,394	0.00%
2018/10/29	8	35.20	1	35.45	35.60	7	1,476	0.47%
2018/10/25	0	0.00	8	36.48	35.15	-8	1,525	-0.52%
2018/10/24	6	38.87	0	0.00	38.55	6	1,519	0.39%
2018/10/23	10	39.25	5	39.90	39.00	5	1,515	0.33%
2018/10/22	8	39.73	0	0.00	40.10	8	1,515	0.53%
2018/10/19	6	39.37	0	0.00	39.50	6	1,519	0.39%
2018/10/18	7	40.78	0	0.00	40.05	7	1,531	0.46%
2018/10/17	1	40.90	4	41.00	40.40	-3	1,589	-0.19%
2018/10/16	7	40.71	0	0.00	40.35	7	1,632	0.43%
2018/10/15	1	40.05	0	0.00	40.00	1	1,659	0.06%
2018/10/11	0	0.00	1	41.20	41.00	-1	1,666	-0.06%
2018/10/09	0	0.00	10	45.55	45.55	-10	1,626	-0.61%
2018/10/02	0	0.00	5	49.35	49.30	-5	1,713	-0.29%
2018/09/28	4	49.33	3	49.10	49.10	1	1,771	0.06%
2018/09/27	4	49.43	4	49.38	49.30	0	1,785	0.00%
2018/09/25	0	0.00	1	50.30	50.30	-1	1,804	-0.06%
2018/09/21	4	49.59	3	50.20	50.30	1	1,840	0.05%
2018/09/20	2	50.80	1	50.60	50.10	1	1,840	0.05%
2018/09/19	15.2	51.66	1	52.30	51.70	14.2	1,849	0.77%
2018/09/17	1	50.70	0	0.00	50.90	1	1,862	0.05%
2018/09/13	1	49.85	6	49.85	49.50	-5	1,853	-0.27%
2018/09/11	1	49.55	1	48.65	49.40	0	1,890	0.00%
2018/09/10	7	48.64	0	0.00	48.30	7	1,893	0.37%
2018/09/07	2	50.75	2	49.95	49.75	0	1,896	0.00%
2018/09/06	0	0.00	20	52.30	51.60	-20	1,895	-1.06%
2018/09/05	40	53.45	5	53.08	52.80	35	1,924	1.82%
2018/09/04	2	50.90	0	0.00	51.00	2	1,913	0.10%
2018/09/03	0	0.00	2	51.50	50.90	-2	1,918	-0.10%
2018/08/30	0	0.00	1	52.40	52.30	-1	1,930	-0.05%
2018/08/29	0	0.00	12	52.52	52.70	-12	1,955	-0.61%
2018/08/28	4	52.70	2	52.50	52.40	2	1,960	0.10%
2018/08/23	2	50.30	2	50.40	50.30	0	2,111	0.00%
2018/08/21	2	48.05	3	48.48	48.55	-1	2,138	-0.05%
2018/08/20	13	50.20	4	48.58	48.80	9	2,126	0.42%
2018/08/17	1	51.00	0	0.00	50.70	1	2,104	0.05%
2018/08/14	3	51.67	0	0.00	51.60	3	2,076	0.14%
2018/08/13	4	51.13	2	50.65	51.80	2	2,072	0.10%
2018/08/10	1	55.50	0	0.00	54.70	1	2,012	0.05%
2018/08/09	2	56.30	0	0.00	56.00	2	2,019	0.10%
2018/08/08	2	57.35	0	0.00	57.20	2	2,066	0.10%
2018/08/07	0	0.00	2	57.80	57.70	-2	2,073	-0.10%
2018/08/06	1	57.30	2	57.20	57.40	-1	2,111	-0.05%
2018/08/03	14	57.12	10	56.89	57.40	4	2,102	0.19%
2018/08/02	2	55.90	1	56.30	56.30	1	2,038	0.05%
2018/07/27	0	0.00	2	53.70	53.70	-2	2,223	-0.09%
2018/07/26	0	0.00	1	54.00	54.00	-1	2,237	-0.04%
2018/07/24	10	53.45	10	53.40	53.90	0	2,240	0.00%
2018/07/23	11	50.76	0	0.00	50.40	11	2,185	0.50%
2018/07/20	2	53.50	3	54.40	53.20	-1	2,146	-0.05%
2018/07/19	1	55.90	0	0.00	54.80	1	2,117	0.05%
2018/07/17	1	57.00	0	0.00	57.00	1	2,106	0.05%
2018/07/16	11	58.22	0	0.00	58.00	11	2,103	0.52%
2018/07/11	4.1	58.60	0	0.00	58.10	4.1	2,141	0.19%
2018/07/10	3	65.77	0	0.00	65.70	3	2,084	0.14%
2018/07/09	0	0.00	2	65.50	65.30	-2	2,056	-0.10%
2018/07/06	6	65.22	0	0.00	65.10	6	2,045	0.29%
2018/07/02	0	0.00	1	67.20	67.80	-1	2,078	-0.05%
2018/06/27	1	65.40	0	0.00	64.80	1	2,040	0.05%
2018/06/26	1	64.50	0	0.00	64.40	1	2,065	0.05%
2018/06/19	0	0.00	2	67.20	67.00	-2	2,121	-0.09%
2018/06/15	1	68.20	2	68.10	67.90	-1	2,125	-0.05%
2018/06/14	1	68.60	0	0.00	68.10	1	2,117	0.05%
2018/06/13	10	68.00	10	69.25	68.50	0	2,106	0.00%
2018/06/07	4	67.33	2	67.00	67.00	2	2,145	0.09%
2018/06/06	1	67.80	0	0.00	67.30	1	2,158	0.05%
2018/06/04	0	0.00	2	67.10	67.10	-2	2,268	-0.09%
2018/06/01	2	66.90	0	0.00	66.60	2	2,258	0.09%
2018/05/31	4	67.90	4	67.88	67.60	0	2,237	0.00%
2018/05/30	5	63.80	5	65.30	64.90	0	2,110	0.00%
2018/05/29	7	63.89	0	0.00	63.50	7	2,079	0.34%
2018/05/28	2	64.30	0	0.00	64.10	2	2,081	0.10%
2018/05/24	2	62.80	0	0.00	63.80	2	2,087	0.10%
2018/05/21	0	0.00	2	63.00	63.10	-2	2,142	-0.09%
2018/05/18	1	61.90	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	62.70	4	63.75	62.60	-3	2,160	-0.14%
2018/05/16	1	62.50	1	63.90	63.20	0	2,142	0.00%
2018/05/15	1	60.80	0	0.00	60.80	1	2,111	0.05%
2018/05/14	2	62.00	1	61.40	60.70	1	2,178	0.05%
2018/05/11	2	63.65	0	0.00	63.20	2	2,124	0.09%
2018/05/10	0	0.00	11	63.47	63.60	-11	2,118	-0.52%
2018/05/09	1	62.80	0	0.00	63.10	1	2,113	0.05%
2018/05/08	7	64.96	1	64.80	63.90	6	2,070	0.29%
2018/05/07	4	70.70	0	0.00	70.20	4	1,905	0.21%
2018/05/02	2	72.65	8	72.39	72.60	-6	2,011	-0.30%
2018/04/30	1	71.40	1	71.60	71.90	0	2,020	0.00%
2018/04/27	2	70.80	0	0.00	71.20	2	2,056	0.10%
2018/04/26	1	71.60	1	71.00	70.70	0	2,129	0.00%
2018/04/24	9	71.84	2	71.95	71.90	7	2,237	0.31%
2018/04/23	0	0.00	1	73.40	73.30	-1	2,252	-0.04%
2018/04/20	1	74.50	0	0.00	74.00	1	2,266	0.04%
2018/04/18	1	74.60	0	0.00	74.20	1	2,274	0.04%
2018/04/16	1	75.60	0	0.00	75.50	1	2,289	0.04%
2018/04/13	3	76.77	0.1	76.40	76.40	2.9	2,310	0.13%
2018/04/11	2	76.40	0	0.00	76.30	2	2,342	0.09%
2018/04/02	0	0.00	1	75.60	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	1	75.60	75.60	-1	2,438	-0.04%
2018/03/28	0	0.00	10	74.90	75.20	-10	2,750	-0.36%
2018/03/27	5	75.50	1	75.50	75.20	4	2,758	0.15%
2018/03/23	10	72.60	13	73.71	73.30	-3	2,733	-0.11%
2018/03/22	0	0.00	2	75.00	74.50	-2	2,767	-0.07%
2018/03/21	1	74.80	2	75.10	74.70	-1	2,787	-0.04%
2018/03/20	2	74.85	0	0.00	74.60	2	2,813	0.07%
2018/03/19	3	75.50	0	0.00	75.30	3	2,820	0.11%
2018/03/16	1	75.70	10	75.90	75.70	-9	2,824	-0.32%
2018/03/15	0	0.00	3	75.07	75.20	-3	2,803	-0.11%
2018/03/14	3	75.47	2	75.60	75.50	1	2,804	0.04%
2018/03/13	1	75.90	0	0.00	76.00	1	2,840	0.04%
2018/03/09	11	74.77	1	74.80	74.50	10	2,819	0.35%
2018/03/08	2	74.35	4	74.30	74.20	-2	2,856	-0.07%
2018/03/05	4	72.30	0	0.00	71.50	4	2,931	0.14%
2018/03/02	2	72.80	0	0.00	72.90	2	2,971	0.07%
2018/03/01	0	0.00	1	73.50	73.40	-1	3,014	-0.03%
2018/02/27	0	0.00	2	74.20	73.50	-2	3,035	-0.07%
2018/02/23	0	0.00	5	73.84	73.10	-5	3,096	-0.16%
2018/02/22	1	73.60	4	73.68	73.50	-3	3,250	-0.09%
2018/02/21	21	72.61	1	73.30	73.90	20	3,261	0.61%
2018/02/12	1	71.80	0	0.00	71.60	1	3,240	0.03%
2018/02/07	1	70.10	0	0.00	69.90	1	3,267	0.03%
2018/02/06	1	67.50	3	67.53	68.00	-2	3,273	-0.06%
2018/02/05	1	70.70	0	0.00	71.20	1	3,284	0.03%
2018/01/29	1	72.30	5	72.46	72.50	-4	3,649	-0.11%
2018/01/26	2	74.80	1	74.80	75.30	1	3,578	0.03%
2018/01/25	1	76.30	10	75.90	75.30	-9	3,604	-0.25%
2018/01/24	1	75.70	0	0.00	75.80	1	3,639	0.03%
2018/01/23	1	75.30	0	0.00	75.30	1	3,651	0.03%
2018/01/22	2	75.95	1	75.90	75.90	1	3,656	0.03%
2018/01/19	0	0.00	1	74.70	74.90	-1	3,738	-0.03%
2018/01/18	2	73.50	0	0.00	73.20	2	3,715	0.05%
2018/01/17	10	72.70	1	73.00	72.50	9	3,712	0.24%
2018/01/12	1	72.40	2	72.60	72.50	-1	3,800	-0.03%
2018/01/11	2	71.70	0	0.00	71.30	2	3,846	0.05%
2018/01/09	1	72.80	0	0.00	73.20	1	4,239	0.02%
2018/01/08	0	0.00	2	72.85	72.60	-2	4,269	-0.05%
2018/01/05	3	74.13	0	0.00	73.60	3	4,330	0.07%
2018/01/04	1	73.80	10	73.80	74.00	-9	4,354	-0.21%
2018/01/03	2	73.80	3	73.43	73.80	-1	4,397	-0.02%
2018/01/02	0	0.00	0.1	71.90	71.80	-0.1	4,545	0.00%