台半 (5425)-國泰-台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
71.1
漲跌
▼3.8
漲幅
-5.07%
成交量
3,422張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－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
2024/04/19	16.3	72.40	7	72.93	71.10	9.3	2,935	0.32%
2024/04/18	6	75.18	11	75.35	74.90	-5	2,947	-0.17%
2024/04/17	5.1	74.62	14.1	74.83	74.60	-9	2,992	-0.30%
2024/04/16	27.4	74.96	24.7	74.94	74.00	2.7	3,018	0.09%
2024/04/15	38.2	79.08	16	77.82	77.50	22.2	3,006	0.74%
2024/04/12	38.1	80.04	58.2	79.55	80.80	-20.1	2,970	-0.68%
2024/04/11	12.1	77.40	7.2	77.91	78.20	4.9	2,887	0.17%
2024/04/10	8.1	78.31	35.4	78.17	78.20	-27.2	2,922	-0.93%
2024/04/09	13.2	77.20	20	77.55	77.00	-6.8	3,007	-0.23%
2024/04/08	27.1	77.16	8	77.29	77.20	19.1	3,114	0.61%
2024/04/03	3.2	75.61	14	75.65	76.00	-10.8	3,109	-0.35%
2024/04/02	12	74.88	1	74.80	74.90	11	3,161	0.35%
2024/04/01	8	75.48	4	75.50	75.50	4	3,250	0.12%
2024/03/29	13	74.55	2.1	74.38	74.10	11	3,357	0.33%
2024/03/28	10.1	75.84	5	75.64	75.20	5.1	3,694	0.14%
2024/03/27	3	75.10	5	75.32	75.20	-2	3,814	-0.05%
2024/03/26	3.1	75.76	7	76.33	75.50	-3.9	3,961	-0.10%
2024/03/25	2	77.10	10	77.10	76.30	-8	4,233	-0.19%
2024/03/22	1.1	77.23	1	77.20	77.10	0.1	4,359	0.00%
2024/03/21	4	76.95	6	76.97	77.00	-2	4,585	-0.04%
2024/03/20	16.3	76.64	4	76.93	76.10	12.3	5,479	0.22%
2024/03/19	3	76.60	2.7	76.85	77.30	0.3	5,743	0.01%
2024/03/18	8.5	74.18	11	74.44	75.90	-2.6	5,723	-0.04%
2024/03/15	22.2	75.73	3	75.53	75.30	19.2	5,705	0.34%
2024/03/14	3	76.50	9	77.11	76.40	-6	5,732	-0.10%
2024/03/13	9.1	76.49	2	77.65	76.00	7.1	5,723	0.12%
2024/03/12	11	77.56	2	77.90	77.50	9	5,706	0.16%
2024/03/11	2	76.00	12	76.62	76.80	-10	5,692	-0.18%
2024/03/08	22.6	77.15	20.3	76.11	75.40	2.3	5,692	0.04%
2024/03/07	46.3	76.65	12	76.96	75.50	34.3	5,612	0.61%
2024/03/06	9.3	79.05	4	79.35	78.50	5.3	5,601	0.10%
2024/03/05	23.1	78.90	4	78.98	78.80	19.1	5,789	0.33%
2024/03/04	21.6	78.88	10	78.80	78.80	11.6	5,776	0.20%
2024/03/01	16.5	79.64	2.2	79.56	79.40	14.4	5,737	0.25%
2024/02/29	18	80.06	6	80.50	80.00	12	5,727	0.21%
2024/02/27	25.3	80.43	20	80.63	79.70	5.3	5,775	0.09%
2024/02/26	11	81.66	4.5	81.58	81.60	6.5	5,735	0.11%
2024/02/23	12.6	82.20	2	82.45	81.80	10.6	5,735	0.18%
2024/02/22	13.2	83.70	33	83.52	83.00	-19.8	5,713	-0.35%
2024/02/21	5	83.00	3	82.83	82.70	2	5,702	0.04%
2024/02/20	18.4	83.02	4.2	83.17	82.90	14.2	5,711	0.25%
2024/02/19	22.3	84.04	6	83.80	83.60	16.3	5,699	0.29%
2024/02/16	23	82.77	10.1	83.01	82.80	13	5,689	0.23%
2024/02/15	5	81.66	18.3	81.97	81.70	-13.3	5,647	-0.23%
2024/02/05	5.7	81.04	18.2	80.96	81.10	-12.5	5,631	-0.22%
2024/02/02	9	81.62	3	82.10	81.50	6	5,619	0.11%
2024/01/31	3.1	80.59	4.1	81.63	80.50	-1	5,604	-0.02%
2024/01/30	13.3	80.92	3	81.03	80.70	10.3	5,561	0.18%
2024/01/29	9	81.08	6	81.30	81.60	3	5,557	0.05%
2024/01/26	8.4	81.07	2	81.30	80.70	6.4	5,553	0.11%
2024/01/25	9.3	81.66	12	82.07	81.30	-2.8	5,554	-0.05%
2024/01/24	6	82.75	6	82.98	82.60	0	5,542	0.00%
2024/01/23	13	81.57	14.5	82.32	82.30	-1.5	5,574	-0.03%
2024/01/22	10	81.14	6	81.28	80.90	4	5,491	0.07%
2024/01/19	26	79.98	16	80.35	80.30	10	5,484	0.18%
2024/01/18	18.8	80.11	10	80.10	79.70	8.8	5,463	0.16%
2024/01/17	60.6	83.35	48.1	83.46	80.60	12.5	5,434	0.23%
2024/01/16	14	82.50	12.1	82.18	82.90	1.9	5,235	0.04%
2024/01/15	13	82.12	24	82.13	82.10	-11	5,178	-0.21%
2024/01/12	23.5	80.88	22.1	81.01	80.30	1.4	5,163	0.03%
2024/01/11	12.4	81.38	2	81.60	82.20	10.4	5,125	0.20%
2024/01/10	16.4	81.42	12	81.33	81.20	4.4	5,123	0.08%
2024/01/09	7	82.99	5	82.78	82.60	2	5,093	0.04%
2024/01/08	15.4	83.66	12	83.14	82.70	3.4	5,094	0.07%
2024/01/05	37.7	84.02	16.1	84.44	83.10	21.6	5,086	0.43%
2024/01/04	31	85.15	23.1	84.69	85.20	7.9	5,016	0.16%
2024/01/03	80.3	85.05	68.2	84.89	84.90	12.1	4,961	0.24%
2024/01/02	83.6	88.45	37.3	88.24	87.20	46.3	4,828	0.96%
2023/12/29	30.4	91.01	8.4	91.30	91.50	22	4,696	0.47%
2023/12/28	21.4	91.93	50.4	91.89	91.10	-29	4,675	-0.62%
2023/12/27	48	93.53	40.5	93.43	92.80	7.5	4,640	0.16%
2023/12/26	52.2	94.72	38.5	94.61	94.60	13.7	4,553	0.30%
2023/12/25	94.1	96.88	125.6	97.04	94.90	-31.5	4,436	-0.71%	大賣/
2023/12/22	24.2	93.95	58	93.63	94.60	-33.7	4,094	-0.82%
2023/12/21	56	93.27	50.1	93.15	92.20	5.9	3,995	0.15%
2023/12/20	74.1	94.26	67.9	94.65	94.60	6.1	3,900	0.16%
2023/12/19	27.5	91.33	24.1	91.22	92.60	3.4	3,620	0.09%
2023/12/18	67.1	92.98	31.4	91.82	91.20	35.8	3,524	1.01%
2023/12/15	172.5	96.28	263.5	96.38	93.20	-91	3,309	-2.75%	大買/大賣/
2023/12/14	88.7	92.04	169.8	90.68	92.00	-81	2,412	-3.36%	大賣/
2023/12/13	5.2	86.57	3.1	86.63	86.20	2.1	2,115	0.10%
2023/12/12	49.6	87.21	10.1	87.37	86.30	39.5	2,146	1.84%
2023/12/11	14	86.24	41	86.45	87.20	-27	2,148	-1.26%
2023/12/08	24.1	85.10	3	84.97	84.80	21.1	2,195	0.96%
2023/12/07	1.1	84.62	13	84.34	84.10	-11.9	2,260	-0.52%
2023/12/06	7	84.97	6.2	85.25	84.80	0.9	2,298	0.04%
2023/12/05	18.2	85.41	23.4	85.58	85.10	-5.2	2,308	-0.22%
2023/12/04	15.2	86.88	11.1	86.93	86.60	4.1	2,333	0.18%
2023/12/01	41.1	87.50	17.3	87.08	87.50	23.8	2,320	1.03%
2023/11/30	68.3	87.83	66.5	88.04	88.80	1.7	2,341	0.07%
2023/11/29	6.1	85.07	11.1	85.21	85.50	-4.9	2,140	-0.23%
2023/11/28	3.2	83.17	10	83.79	84.20	-6.8	2,145	-0.32%
2023/11/27	16.2	83.75	6.1	83.24	82.70	10.1	2,178	0.46%
2023/11/24	27.1	85.08	34.3	85.01	84.60	-7.1	2,286	-0.31%
2023/11/22	8	83.66	3.3	83.77	83.80	4.7	2,200	0.21%
2023/11/21	2	83.30	2.5	82.98	82.80	-0.5	2,207	-0.02%
2023/11/20	4.1	82.88	3.3	83.10	83.40	0.8	2,225	0.03%
2023/11/17	3	81.27	17	82.20	82.30	-14	2,218	-0.63%
2023/11/16	8	81.35	11	81.33	81.10	-3	2,215	-0.13%
2023/11/15	15	81.14	40.1	81.55	81.80	-25	2,218	-1.13%
2023/11/14	10.1	79.34	5	78.76	79.00	5.1	2,218	0.23%
2023/11/13	8	79.11	3	79.60	79.60	5	2,291	0.22%
2023/11/10	2	79.10	4.3	78.90	78.80	-2.3	2,371	-0.10%
2023/11/09	10	79.29	6	79.28	78.90	4	2,473	0.16%
2023/11/08	4	80.73	3	80.50	80.30	1	2,582	0.04%
2023/11/07	5.2	80.81	3	80.83	80.50	2.2	2,644	0.08%
2023/11/06	8	80.81	3.7	81.09	81.00	4.4	2,706	0.16%
2023/11/03	3.2	80.41	2	80.33	80.20	1.2	2,887	0.04%
2023/11/02	5.2	79.20	9.3	79.65	80.20	-4.1	2,942	-0.14%
2023/11/01	11	77.87	10.5	77.93	77.90	0.5	2,958	0.02%
2023/10/31	32.9	79.75	27.5	79.07	77.80	5.4	3,001	0.18%
2023/10/30	0	82.20	1.3	82.47	81.60	-1.3	3,073	-0.04%
2023/10/27	9.1	81.80	6	82.03	81.30	3.1	3,158	0.10%
2023/10/26	6	83.34	6	83.27	82.60	0	3,270	0.00%
2023/10/25	6.6	84.40	13	84.32	84.20	-6.4	3,322	-0.19%
2023/10/24	5	81.52	7	82.24	82.40	-2	3,358	-0.06%
2023/10/23	3	81.83	4	82.08	81.60	-1	3,420	-0.03%
2023/10/20	38.1	81.73	12.8	82.09	81.70	25.4	3,509	0.72%
2023/10/19	11.5	83.92	1.8	84.43	83.70	9.7	3,601	0.27%
2023/10/18	10.8	83.31	23	84.61	85.60	-12.2	3,746	-0.33%
2023/10/17	11.7	84.02	14	84.17	83.40	-2.3	3,900	-0.06%
2023/10/16	21.1	84.24	7.4	84.53	83.30	13.7	4,001	0.34%
2023/10/13	7	84.50	9.1	84.74	84.90	-2.1	4,148	-0.05%
2023/10/12	3.8	83.14	11.3	83.57	84.00	-7.5	4,315	-0.17%
2023/10/11	3.1	82.91	0.8	83.33	83.20	2.3	4,405	0.05%
2023/10/06	8	83.14	5	83.12	83.30	3	4,553	0.07%
2023/10/05	8.1	83.55	1	84.40	83.10	7.1	4,808	0.15%
2023/10/04	7.3	82.24	11	82.54	83.80	-3.7	5,144	-0.07%
2023/10/03	23	83.43	4	83.15	82.90	19	5,183	0.37%
2023/10/02	17.2	85.54	1	85.30	84.80	16.2	5,213	0.31%
2023/09/28	5.5	84.92	6	85.10	85.50	-0.5	5,254	-0.01%
2023/09/27	7	84.86	12	85.35	84.50	-5	5,384	-0.09%
2023/09/26	16.2	85.84	5.4	86.01	85.00	10.8	5,497	0.20%
2023/09/25	4	86.47	24	86.15	86.60	-20	5,562	-0.36%
2023/09/22	6.2	81.97	8	82.85	83.10	-1.8	5,548	-0.03%
2023/09/21	10.4	82.92	11.2	82.91	82.40	-0.8	5,594	-0.01%
2023/09/20	7.2	84.87	5.2	85.19	84.40	2	5,673	0.04%
2023/09/19	17	86.37	7.3	86.15	85.60	9.8	5,754	0.17%
2023/09/18	2.2	87.01	23	86.88	86.70	-20.8	5,810	-0.36%
2023/09/15	25.3	86.07	12.2	85.83	86.40	13.1	6,051	0.22%
2023/09/14	71.3	87.06	7.2	87.23	86.90	64.1	6,173	1.04%
2023/09/13	10.2	86.82	15.2	87.47	87.50	-4.9	6,227	-0.08%
2023/09/12	49.6	86.09	60.1	86.20	86.50	-10.5	6,296	-0.17%
2023/09/11	15.4	85.68	26.5	85.29	84.20	-11.1	6,334	-0.17%
2023/09/08	17.4	84.81	8	84.91	84.70	9.4	6,557	0.14%
2023/09/07	8.3	84.31	19	85.52	85.20	-10.7	6,812	-0.16%
2023/09/06	13.1	84.89	7.2	85.08	84.70	5.8	7,243	0.08%
2023/09/05	34.2	85.68	31.9	85.79	85.60	2.3	7,622	0.03%
2023/09/04	13.4	83.01	8.1	83.17	83.20	5.4	7,568	0.07%
2023/09/01	7	83.55	10.1	83.89	83.50	-3	7,591	-0.04%
2023/08/31	7	84.06	9.4	84.15	83.70	-2.3	7,636	-0.03%
2023/08/30	24.1	83.16	30.4	83.36	84.40	-6.3	7,680	-0.08%
2023/08/29	5.1	80.66	10	80.59	80.50	-4.9	7,645	-0.06%
2023/08/28	2.2	80.58	9	80.73	80.20	-6.8	7,699	-0.09%
2023/08/25	3	80.30	6	80.92	80.80	-3	7,753	-0.04%
2023/08/24	16.1	80.79	7.1	80.65	80.50	9	7,854	0.11%
2023/08/23	6	80.72	12	80.65	80.70	-6	8,037	-0.07%
2023/08/22	9	80.91	6	80.80	80.30	3	8,098	0.04%
2023/08/21	9.2	80.55	2.5	81.02	80.20	6.7	8,153	0.08%
2023/08/18	15	80.93	10.5	80.96	80.30	4.5	8,174	0.06%
2023/08/17	17.1	80.42	15.8	80.51	81.30	1.3	8,228	0.02%
2023/08/16	17.5	77.64	22	78.00	78.20	-4.5	8,189	-0.05%
2023/08/15	11.1	78.11	12.1	78.25	78.40	-1	8,194	-0.01%
2023/08/14	24.3	77.88	48	77.98	78.50	-23.7	8,212	-0.29%
2023/08/11	13.4	80.71	8	81.31	80.20	5.4	8,140	0.07%
2023/08/10	30.7	81.50	40.1	81.81	81.10	-9.4	8,148	-0.11%
2023/08/09	54	82.54	33	83.17	83.40	21	8,124	0.26%
2023/08/08	21.4	86.22	3.2	86.04	85.70	18.2	7,979	0.23%
2023/08/07	13	86.69	3	87.17	87.40	10	7,986	0.13%
2023/08/04	13.7	86.37	7.1	86.68	86.50	6.6	8,015	0.08%
2023/08/02	37.6	88.54	24.5	89.16	87.60	13.1	8,097	0.16%
2023/08/01	27.7	88.90	8.1	88.65	88.20	19.6	8,007	0.24%
2023/07/31	30.1	89.04	22.4	88.67	88.30	7.7	7,987	0.10%
2023/07/28	12.6	89.99	4.2	90.04	90.30	8.4	7,921	0.11%
2023/07/27	17	91.03	15	91.16	90.80	2	7,957	0.02%
2023/07/26	24	93.92	17.7	94.10	93.60	6.3	8,076	0.08%
2023/07/25	22.4	94.38	8.4	94.19	94.20	14	8,096	0.17%
2023/07/24	64	94.88	15.6	94.55	94.00	48.3	8,104	0.60%
2023/07/21	86.3	96.89	15.3	97.21	96.50	71	8,127	0.87%
2023/07/20	20.2	98.99	78.2	99.79	99.30	-58	8,221	-0.71%
2023/07/19	32	97.88	17.1	98.04	97.20	14.9	8,249	0.18%
2023/07/18	48.2	99.47	34.4	99.79	99.00	13.8	8,411	0.16%
2023/07/17	53.4	101.92	63.7	101.80	101.50	-10.3	8,285	-0.12%
2023/07/14	12.3	99.87	17.2	99.88	99.80	-4.9	8,170	-0.06%
2023/07/13	36.1	98.52	46.9	99.78	98.60	-10.8	8,150	-0.13%
2023/07/12	73.8	101.36	67.2	99.86	98.80	6.7	8,068	0.08%
2023/07/11	71.3	100.36	68.7	100.44	101.00	2.6	7,945	0.03%
2023/07/10	17	96.36	2.6	96.52	96.10	14.4	7,693	0.19%
2023/07/07	17.2	95.53	23.1	95.40	95.50	-5.9	7,880	-0.07%
2023/07/06	7.4	96.76	8	97.00	96.50	-0.5	8,073	-0.01%
2023/07/05	20.2	98.43	39	98.80	97.60	-18.8	8,410	-0.22%
2023/07/04	38.1	98.38	14.6	98.48	98.10	23.5	8,317	0.28%
2023/07/03	47.5	98.73	20	98.93	99.00	27.5	8,269	0.33%
2023/06/30	19	96.81	14.4	96.84	97.10	4.6	8,280	0.06%
2023/06/29	9	96.70	27	96.88	96.60	-18	8,377	-0.21%
2023/06/28	26.5	96.23	26	96.32	95.20	0.5	8,620	0.01%
2023/06/27	21.1	96.84	15	96.85	96.10	6.1	8,836	0.07%
2023/06/26	15.2	97.62	17	97.48	97.30	-1.8	8,955	-0.02%
2023/06/21	56.9	101.38	66.4	101.41	99.00	-9.4	9,123	-0.10%
2023/06/20	51.3	98.45	70.5	98.89	99.80	-19.2	9,440	-0.20%
2023/06/19	40.4	96.36	46	97.46	97.00	-5.6	9,743	-0.06%
2023/06/16	72.5	98.09	60.2	97.58	97.00	12.3	9,932	0.12%
2023/06/15	39.2	100.26	23.1	99.99	99.60	16.1	9,969	0.16%
2023/06/14	65.3	100.30	37	100.15	99.50	28.3	10,122	0.28%
2023/06/13	130	103.66	83.5	104.06	103.00	46.5	10,142	0.46%	大買/
2023/06/12	113.9	103.72	134.4	104.06	103.00	-20.5	10,296	-0.20%	大買/大賣/
2023/06/09	89.8	100.15	149.6	99.58	102.00	-59.8	10,016	-0.60%	大賣/
2023/06/08	5.1	94.02	18	93.81	93.50	-12.9	9,936	-0.13%
2023/06/07	9	94.71	7	94.83	94.70	2	10,232	0.02%
2023/06/06	17	94.05	10	94.25	94.00	7	10,459	0.07%
2023/06/05	25	95.00	24.5	95.14	96.00	0.5	10,901	0.00%
2023/06/02	53.2	94.16	4	94.53	93.60	49.2	12,184	0.40%
2023/06/01	19	95.14	21	95.05	94.60	-2	12,289	-0.02%
2023/05/31	32.2	95.59	29.1	95.59	94.60	3.1	12,517	0.03%
2023/05/30	38.2	95.64	47.1	95.42	94.70	-8.9	12,536	-0.07%
2023/05/29	56.7	95.45	69.3	95.61	96.20	-12.7	12,592	-0.10%
2023/05/26	12.1	90.84	9	91.74	90.60	3.1	12,507	0.02%
2023/05/25	16.7	91.99	13.8	92.50	91.50	3	12,538	0.02%
2023/05/24	14	93.13	5	93.30	93.20	9	12,710	0.07%
2023/05/23	67.2	94.20	40	94.02	93.60	27.2	12,835	0.21%
2023/05/22	16	92.65	23.3	92.86	93.80	-7.3	12,875	-0.06%
2023/05/19	31.5	92.80	11	92.71	91.90	20.5	13,267	0.15%
2023/05/18	27.6	92.35	25.2	92.91	93.00	2.4	13,742	0.02%
2023/05/17	16	91.29	15.1	91.32	91.00	0.9	13,940	0.01%
2023/05/16	26.1	90.41	15	90.67	90.00	11.1	13,986	0.08%
2023/05/15	16.1	90.28	1.3	90.24	90.00	14.8	13,996	0.11%
2023/05/12	5	91.28	5.1	91.10	91.40	-0.1	14,133	0.00%
2023/05/11	8.3	92.15	15.4	91.75	91.10	-7.1	14,362	-0.05%
2023/05/10	20.4	92.35	10.4	92.27	92.20	10	14,490	0.07%
2023/05/09	48.5	91.87	34.7	91.22	91.10	13.8	14,596	0.09%
2023/05/08	8	93.86	3.9	93.93	93.30	4.1	14,581	0.03%
2023/05/05	16	93.67	17.6	93.70	93.10	-1.6	14,675	-0.01%
2023/05/04	31.1	92.60	20.6	92.76	92.90	10.5	14,904	0.07%
2023/05/03	22.9	93.49	29	93.69	93.00	-6.1	15,361	-0.04%
2023/05/02	26.1	95.35	42.8	95.06	95.20	-16.7	15,731	-0.11%
2023/04/28	32	92.34	12.8	93.13	91.70	19.2	16,037	0.12%
2023/04/27	16.1	92.54	12.1	92.18	92.10	4	16,013	0.02%
2023/04/26	37.3	91.65	34.1	91.33	92.50	3.2	15,945	0.02%
2023/04/25	33.7	91.57	15.9	91.88	90.60	17.7	15,842	0.11%
2023/04/24	48.4	93.69	47.1	93.35	93.00	1.4	15,628	0.01%
2023/04/21	58.9	97.36	27.2	97.04	95.40	31.7	15,461	0.21%
2023/04/20	12	101.46	10	101.40	101.00	2	15,340	0.01%
2023/04/19	9.8	102.55	6	102.33	102.00	3.8	15,417	0.02%
2023/04/18	13.2	105.57	11.3	105.35	104.00	1.9	15,439	0.01%
2023/04/17	10.1	105.05	11.7	105.46	105.00	-1.7	15,476	-0.01%
2023/04/14	32.8	104.79	14.3	105.34	104.00	18.5	15,556	0.12%
2023/04/13	28.2	107.43	24	107.13	107.00	4.2	15,460	0.03%
2023/04/12	84.2	108.86	70.2	109.16	107.50	14.1	15,398	0.09%
2023/04/11	40.4	109.02	37	109.36	110.00	3.4	15,199	0.02%
2023/04/10	88.3	109.32	110.9	109.53	110.00	-22.6	14,998	-0.15%	大賣/
2023/04/07	16	104.13	12	104.42	104.50	4	14,641	0.03%
2023/04/06	13.3	103.63	13	104.58	104.00	0.3	14,632	0.00%
2023/03/31	38.1	104.01	42	104.17	104.00	-3.9	14,613	-0.03%
2023/03/30	27.2	103.63	39.4	103.65	103.50	-12.2	14,560	-0.08%
2023/03/29	53.2	101.83	33.8	101.57	101.00	19.5	14,503	0.13%
2023/03/28	73.5	105.86	63.5	104.77	104.00	10	14,356	0.07%
2023/03/27	48.1	111.95	51	111.50	110.00	-2.9	14,082	-0.02%
2023/03/24	84.1	112.85	81.9	112.67	112.00	2.2	13,971	0.02%
2023/03/23	166.3	112.72	158.3	112.46	112.00	7.9	13,799	0.06%	大買/大賣/
2023/03/22	58.3	110.00	98.7	111.52	115.50	-40.4	13,314	-0.30%
2023/03/21	84.4	108.07	62	106.90	105.00	22.3	12,926	0.17%
2023/03/20	50	106.79	57	107.39	108.00	-7	12,746	-0.05%
2023/03/17	104.1	105.18	144.2	105.81	106.50	-40.1	12,745	-0.31%	大買/大賣/
2023/03/16	91.5	103.46	55.3	103.57	103.00	36.2	12,593	0.29%
2023/03/15	149	108.98	153.5	109.03	107.00	-4.5	12,521	-0.04%	大買/大賣/
2023/03/14	51.5	105.19	41	105.27	104.50	10.5	12,311	0.09%
2023/03/13	56.8	104.94	67.2	104.97	106.50	-10.4	12,340	-0.08%
2023/03/10	63.3	105.25	57	104.89	103.50	6.3	12,328	0.05%
2023/03/09	74.7	109.50	77.5	109.57	110.00	-2.8	12,477	-0.02%
2023/03/08	115.4	110.67	126.4	110.52	111.50	-11	12,469	-0.09%	大買/大賣/
2023/03/07	223.8	107.93	248.1	108.26	109.00	-24.3	12,413	-0.20%	大買/大賣/
2023/03/06	6	100.03	28.2	103.07	103.50	-22.2	11,838	-0.19%
2023/03/03	55.1	94.15	89.8	94.31	94.40	-34.7	12,404	-0.28%
2023/03/02	38.1	91.66	7	91.63	91.70	31	12,570	0.25%
2023/03/01	35.1	92.83	29	93.57	91.80	6.1	12,851	0.05%
2023/02/24	21	93.34	39.3	93.60	93.60	-18.3	12,882	-0.14%
2023/02/23	17.1	92.35	25	92.58	92.20	-7.9	12,880	-0.06%
2023/02/22	46.4	91.01	45	91.46	90.90	1.3	12,988	0.01%
2023/02/21	41	95.11	24.2	95.02	94.50	16.9	12,897	0.13%
2023/02/20	24.1	94.74	19.9	94.87	94.60	4.2	12,891	0.03%
2023/02/17	176.4	94.63	174.3	94.30	95.00	2.1	12,912	0.02%	大買/大賣/
2023/02/16	166.7	92.72	241.8	93.16	94.60	-75.1	12,624	-0.60%	大買/大賣/
2023/02/15	191.5	88.96	147	89.30	88.00	44.5	12,386	0.36%	大買/大賣/
2023/02/14	52.4	88.60	30	88.20	87.50	22.3	12,368	0.18%
2023/02/13	23.1	89.32	14.1	89.29	88.60	9	12,443	0.07%
2023/02/10	24	89.99	35.3	90.66	89.10	-11.3	12,553	-0.09%
2023/02/09	55.1	90.57	76.4	90.99	90.90	-21.2	12,514	-0.17%
2023/02/08	33	90.58	50	90.90	90.70	-17	12,414	-0.14%
2023/02/07	27	89.75	40.3	89.50	90.50	-13.3	12,392	-0.11%
2023/02/06	58.2	88.26	32	88.69	88.10	26.2	12,440	0.21%
2023/02/03	51.5	89.33	55.2	89.55	89.10	-3.7	12,639	-0.03%
2023/02/02	101	89.76	88.2	89.63	89.50	12.9	12,692	0.10%	大買/
2023/02/01	121.3	89.30	146.5	89.84	90.30	-25.2	12,632	-0.20%	大買/大賣/
2023/01/31	84.6	87.21	177.2	86.97	88.30	-92.6	12,403	-0.75%	大賣/
2023/01/30	61.1	84.34	185.4	84.62	85.30	-124.3	12,178	-1.02%	大賣/鉅額交易
2023/01/17	24	79.22	21	79.27	79.30	3	11,917	0.02%
2023/01/16	29	78.47	22.1	78.43	78.80	6.9	12,212	0.06%
2023/01/13	38	77.98	26	78.32	77.50	12	12,565	0.10%
2023/01/12	11.6	78.35	31	78.79	77.80	-19.4	12,770	-0.15%
2023/01/11	32	78.73	25.1	78.82	78.80	6.9	12,869	0.05%
2023/01/10	98.6	79.09	70	79.75	79.00	28.5	13,023	0.22%
2023/01/09	28	79.76	86	79.24	80.00	-58	13,135	-0.44%
2023/01/06	26.1	77.88	21.1	77.83	77.80	5	13,281	0.04%
2023/01/05	45	77.48	22	77.51	76.70	23	13,519	0.17%
2023/01/04	31	77.60	41	77.55	77.00	-10	13,624	-0.07%
2023/01/03	12	75.02	17	74.96	75.30	-5	13,703	-0.04%
2022/12/30	26	74.89	24	74.27	74.20	2	14,126	0.01%
2022/12/29	12	73.63	37	73.56	74.60	-25	14,889	-0.17%
2022/12/28	30.4	74.45	39	73.88	73.70	-8.6	15,868	-0.05%
2022/12/27	6	75.37	16	75.70	75.50	-10	16,054	-0.06%
2022/12/26	37	75.06	23.1	75.22	74.70	13.9	16,268	0.09%
2022/12/23	19	74.97	20	75.20	75.30	-1	16,481	-0.01%
2022/12/22	34	75.07	32	75.43	75.30	2	16,613	0.01%
2022/12/21	57.3	74.80	47	74.44	74.20	10.3	16,826	0.06%
2022/12/20	55.5	75.86	29.2	77.22	74.50	26.3	16,913	0.16%
2022/12/19	50	77.71	21.7	77.77	77.90	28.4	17,031	0.17%
2022/12/16	51.1	79.28	24.4	79.09	79.00	26.7	17,151	0.16%
2022/12/15	21	81.10	40.2	81.00	81.40	-19.2	17,209	-0.11%
2022/12/14	21	80.17	21.2	80.35	80.60	-0.2	17,370	0.00%
2022/12/13	30	79.16	32	79.38	78.70	-2	17,508	-0.01%
2022/12/12	50	79.94	37	79.71	79.50	13	17,637	0.07%
2022/12/09	99.1	80.68	79	80.60	79.80	20.1	17,789	0.11%
2022/12/08	50.5	81.31	59	81.28	81.90	-8.5	17,970	-0.05%
2022/12/07	112.5	80.19	107.8	80.30	79.80	4.7	18,154	0.03%	大買/大賣/
2022/12/06	82.2	81.71	103.2	82.08	81.40	-21	18,155	-0.12%	大賣/
2022/12/05	91.6	84.01	64.2	83.70	83.50	27.3	18,273	0.15%
2022/12/02	100.2	85.22	97.6	85.38	84.60	2.6	18,370	0.01%
2022/12/01	197.5	84.42	177.9	84.82	84.60	19.6	18,456	0.11%	大買/大賣/
2022/11/30	127.5	82.08	159.3	82.43	82.60	-31.8	18,425	-0.17%	大買/大賣/
2022/11/29	257.8	81.92	175.2	82.12	81.20	82.5	18,659	0.44%	大買/大賣/
2022/11/28	332.4	82.13	295	82.20	82.20	37.4	18,821	0.20%	大買/大賣/
2022/11/25	249.8	79.19	282.3	79.11	80.50	-32.5	18,450	-0.18%	大買/大賣/
2022/11/24	144.5	74.71	202.2	74.33	76.30	-57.7	18,061	-0.32%	大買/大賣/
2022/11/23	173.3	73.84	119.3	73.67	73.00	53.9	17,997	0.30%	大買/大賣/
2022/11/22	78.9	76.89	66	76.11	76.00	12.9	17,967	0.07%
2022/11/21	25.2	78.68	26.6	78.42	78.30	-1.4	18,649	-0.01%
2022/11/18	106.3	78.29	104	78.05	77.10	2.3	19,544	0.01%	大買/大賣/
2022/11/17	27.1	78.29	29.4	78.27	78.40	-2.3	19,617	-0.01%
2022/11/16	18	77.48	31	77.41	77.00	-13	19,635	-0.07%
2022/11/15	76	77.25	54.2	77.04	77.00	21.8	19,744	0.11%
2022/11/14	15.1	76.22	57.2	76.59	77.20	-42.1	19,968	-0.21%
2022/11/11	79.2	77.24	86	76.73	75.20	-6.8	19,955	-0.03%
2022/11/10	145.3	76.23	91.5	76.75	75.70	53.8	19,829	0.27%	大買/
2022/11/09	23	77.67	44.2	77.82	78.10	-21.2	19,936	-0.11%
2022/11/08	46.1	77.88	41.7	77.63	76.50	4.4	19,924	0.02%
2022/11/07	47	77.82	43.4	78.01	77.50	3.6	19,859	0.02%
2022/11/04	134.1	77.27	131	77.40	77.60	3.1	19,985	0.02%	大買/大賣/
2022/11/03	38.2	76.35	47	76.65	77.20	-8.8	20,068	-0.04%
2022/11/02	56.2	76.09	79.6	76.16	76.40	-23.4	20,064	-0.12%
2022/11/01	77.1	75.57	45.2	75.81	75.00	31.9	19,958	0.16%
2022/10/31	94.1	75.21	92.1	74.84	75.00	2.1	19,861	0.01%
2022/10/28	107.5	74.05	107.2	74.33	74.40	0.3	20,090	0.00%	大買/大賣/
2022/10/27	79	73.26	139.5	72.03	74.20	-60.5	20,228	-0.30%	大賣/
2022/10/26	147	70.79	117	70.91	69.60	30	20,115	0.15%	大買/大賣/
2022/10/25	102	72.69	87	72.54	71.50	15	19,950	0.08%	大買/
2022/10/24	163	74.63	176.7	74.40	73.60	-13.7	19,839	-0.07%	大買/大賣/
2022/10/21	115.6	72.47	135.2	72.88	72.20	-19.6	19,616	-0.10%	大買/大賣/
2022/10/20	161.3	69.57	174	69.43	70.60	-12.8	19,332	-0.07%	大買/大賣/
2022/10/19	136.1	70.84	151.1	70.48	70.00	-15	19,185	-0.08%	大買/大賣/
2022/10/18	192.3	71.65	154	71.21	70.70	38.3	19,100	0.20%	大買/大賣/
2022/10/17	129.1	70.94	76	71.20	72.00	53.1	19,008	0.28%	大買/
2022/10/14	102.7	74.05	104.2	74.08	74.00	-1.5	18,966	-0.01%	大買/大賣/
2022/10/13	140.7	71.17	147	72.28	69.70	-6.3	18,974	-0.03%	大買/大賣/
2022/10/12	130.4	74.47	168.5	74.38	75.00	-38.1	18,989	-0.20%	大買/大賣/
2022/10/11	153.1	73.81	181	73.58	73.40	-27.9	18,950	-0.15%	大買/大賣/
2022/10/07	248.1	75.32	273	75.76	75.40	-24.9	18,894	-0.13%	大買/大賣/
2022/10/06	425.6	74.90	434.9	73.14	76.80	-9.3	18,693	-0.05%	大買/大賣/
2022/10/05	413.4	77.62	296	77.00	74.30	117.3	18,224	0.64%	大買/大賣/鉅額交易
2022/10/04	62	82.75	64.5	82.99	82.50	-2.5	17,473	-0.01%
2022/10/03	103.5	82.21	79	82.09	81.20	24.5	17,672	0.14%	大買/
2022/09/30	96.3	81.44	110	79.68	83.00	-13.7	17,865	-0.08%	大賣/
2022/09/29	52.2	80.32	64.4	80.43	79.60	-12.2	17,877	-0.07%
2022/09/28	103.5	80.38	87.4	80.75	77.50	16.1	17,890	0.09%	大買/
2022/09/27	51.3	81.32	59.3	80.70	82.50	-8	17,924	-0.04%
2022/09/26	64	82.00	53	81.71	80.00	11	18,114	0.06%
2022/09/23	104.1	87.29	99.1	87.24	86.00	5	18,363	0.03%	大買/
2022/09/22	161	88.11	182.3	87.39	88.50	-21.3	18,579	-0.11%	大買/大賣/
2022/09/21	156.2	88.23	148.1	87.50	86.60	8.1	18,863	0.04%	大買/大賣/
2022/09/20	72.4	88.77	79.2	88.84	89.50	-6.7	18,796	-0.04%
2022/09/19	108	86.45	126.5	86.43	87.40	-18.5	18,821	-0.10%	大買/大賣/
2022/09/16	127.6	85.84	80.1	86.79	84.80	47.5	18,763	0.25%	大買/
2022/09/15	149.6	89.84	137.5	89.85	87.90	12.1	18,640	0.06%	大買/大賣/
2022/09/14	115	87.93	165.2	86.17	89.70	-50.2	18,407	-0.27%	大買/大賣/
2022/09/13	141.4	89.33	115.3	89.04	88.30	26.1	18,264	0.14%	大買/大賣/
2022/09/12	164.3	89.93	150	90.17	89.50	14.3	18,246	0.08%	大買/大賣/
2022/09/08	152.2	89.63	195	89.69	91.00	-42.8	18,134	-0.24%	大買/大賣/
2022/09/07	212	88.78	204.1	88.18	87.50	8	18,053	0.04%	大買/大賣/
2022/09/06	212	92.04	182.3	91.92	91.60	29.7	17,892	0.17%	大買/大賣/
2022/09/05	247	96.14	434.6	95.37	94.50	-187.6	17,786	-1.05%	大買/大賣/鉅額交易
2022/09/02	418.3	96.08	239.5	94.91	95.30	178.8	17,609	1.02%	大買/大賣/鉅額交易
2022/09/01	242.1	93.01	217.3	91.64	91.70	24.8	17,213	0.14%	大買/大賣/
2022/08/31	309	94.64	234	94.39	95.50	75	17,043	0.44%	大買/大賣/
2022/08/30	117.1	92.98	127.2	93.04	92.50	-10	17,097	-0.06%	大買/大賣/
2022/08/29	155.1	91.79	132.1	91.57	90.90	23	17,066	0.13%	大買/大賣/
2022/08/26	210.5	93.44	233.1	93.41	95.50	-22.7	17,160	-0.13%	大買/大賣/
2022/08/25	238.2	90.24	357.3	90.68	89.70	-119.1	16,701	-0.71%	大買/大賣/鉅額交易
2022/08/24	178.3	85.23	132	84.48	84.40	46.3	15,928	0.29%	大買/大賣/
2022/08/23	50	87.28	64.5	87.29	87.10	-14.5	15,808	-0.09%
2022/08/22	58	87.85	123.3	87.87	88.00	-65.2	15,853	-0.41%	大賣/
2022/08/19	121.2	86.10	129.2	86.57	86.70	-8	15,739	-0.05%	大買/大賣/
2022/08/18	50	83.57	46.3	83.72	84.30	3.7	15,621	0.02%
2022/08/17	112	84.06	100.1	83.98	82.30	11.9	15,682	0.08%	大買/
2022/08/16	103	84.51	180.4	83.88	84.30	-77.4	15,606	-0.50%	大買/大賣/
2022/08/15	51.4	81.53	51.5	81.87	81.70	-0.1	15,326	0.00%
2022/08/12	82.1	80.75	97.4	80.58	80.80	-15.3	15,375	-0.10%
2022/08/11	121.1	80.80	72.2	80.26	80.20	48.9	15,485	0.32%	大買/
2022/08/10	79.3	79.65	99.5	80.06	80.50	-20.1	15,481	-0.13%
2022/08/09	91.3	78.04	100.6	77.85	78.40	-9.3	15,537	-0.06%
2022/08/08	25.1	75.61	24	75.86	76.50	1	15,929	0.01%
2022/08/05	95.6	74.63	88.4	74.83	75.30	7.2	16,352	0.04%
2022/08/04	170.7	72.10	189	71.56	74.50	-18.3	16,567	-0.11%	大買/大賣/
2022/08/03	95.6	73.33	85	73.03	70.60	10.6	16,597	0.06%
2022/08/02	67.4	77.89	60	78.28	77.50	7.4	16,489	0.04%
2022/08/01	24.1	80.58	18	80.44	80.80	6.1	16,489	0.04%
2022/07/29	29	80.17	56	79.97	80.50	-27	16,575	-0.16%
2022/07/28	80	78.87	67	78.68	77.80	13	17,244	0.08%
2022/07/27	19	80.52	35	80.40	80.50	-16	17,397	-0.09%
2022/07/26	31.2	81.13	29.3	81.21	80.10	1.8	17,464	0.01%
2022/07/25	2.1	81.54	11	81.45	81.20	-9	17,446	-0.05%
2022/07/22	39.1	81.34	36.3	81.17	81.00	2.8	17,530	0.02%
2022/07/21	76	80.34	98.8	80.53	81.40	-22.8	17,547	-0.13%
2022/07/20	89.5	80.44	99.5	80.53	80.40	-10	17,436	-0.06%
2022/07/19	125.4	79.06	100.1	78.69	78.30	25.3	17,307	0.15%	大買/
2022/07/18	51.3	75.80	61	76.17	76.50	-9.7	17,109	-0.06%
2022/07/15	82.6	75.68	62	75.53	75.70	20.6	17,313	0.12%
2022/07/14	108.1	74.94	106.6	74.19	75.50	1.5	17,370	0.01%	大買/大賣/
2022/07/13	162	74.20	154.3	73.97	72.90	7.7	17,232	0.04%	大買/大賣/
2022/07/12	91	70.52	111.5	71.02	71.50	-20.5	17,024	-0.12%	大賣/
2022/07/11	174.7	72.35	202.7	72.48	72.10	-28.1	17,029	-0.16%	大買/大賣/
2022/07/08	116.1	69.12	123.6	68.92	70.90	-7.5	16,858	-0.04%	大買/大賣/
2022/07/07	74	64.12	75	62.53	64.50	-1	16,588	-0.01%
2022/07/06	73.3	62.19	64	62.21	60.90	9.3	16,532	0.06%
2022/07/05	52.5	62.79	57	62.84	64.70	-4.5	16,582	-0.03%
2022/07/04	83.9	62.26	82.3	62.33	62.00	1.6	16,523	0.01%
2022/07/01	81.2	66.25	96.2	66.31	64.10	-15	16,602	-0.09%
2022/06/30	142.1	72.06	83	73.32	71.10	59.1	16,349	0.36%	大買/
2022/06/29	106.2	79.49	86	79.40	78.90	20.2	16,293	0.12%	大買/
2022/06/28	58.2	84.86	51.1	84.47	84.20	7.1	16,494	0.04%
2022/06/27	93.1	85.15	96.2	85.53	86.00	-3.2	17,864	-0.02%
2022/06/24	29.2	82.02	40.1	82.23	82.30	-10.9	18,257	-0.06%
2022/06/23	36.1	80.26	40	80.33	80.80	-3.9	18,721	-0.02%
2022/06/22	33	80.96	33	80.21	79.60	0	19,474	0.00%
2022/06/21	69.1	80.96	66.1	80.78	82.80	3	19,674	0.02%
2022/06/20	85.4	80.93	89.1	79.51	78.80	-3.8	19,738	-0.02%
2022/06/17	119.3	81.91	123	81.80	83.00	-3.8	19,699	-0.02%	大買/大賣/
2022/06/16	93.5	84.66	77	83.51	81.10	16.5	19,870	0.08%
2022/06/15	65.4	86.58	65.5	86.87	85.10	-0.1	20,269	0.00%
2022/06/14	85.4	86.64	61.2	87.14	87.10	24.1	20,458	0.12%
2022/06/13	117	87.94	109.4	87.99	87.30	7.6	20,206	0.04%	大買/大賣/
2022/06/10	83.1	87.40	112.1	87.64	88.50	-29	19,935	-0.15%	大賣/
2022/06/09	70.2	87.59	66.6	87.77	87.30	3.7	19,737	0.02%
2022/06/08	175	87.80	108.1	87.59	86.50	66.9	19,504	0.34%	大買/大賣/
2022/06/07	112	86.88	157.6	87.16	87.90	-45.5	19,104	-0.24%	大買/大賣/
2022/06/06	132.3	85.95	78.2	86.32	85.70	54.1	18,765	0.29%	大買/
2022/06/02	71.3	86.15	166.2	86.33	86.10	-94.9	18,378	-0.52%	大賣/
2022/06/01	72.1	84.98	52.2	84.79	83.80	20	17,994	0.11%
2022/05/31	59.1	83.06	57.8	83.19	83.50	1.3	17,767	0.01%
2022/05/30	48.3	81.87	64.1	81.75	82.50	-15.8	17,644	-0.09%
2022/05/27	21.6	78.85	28.1	78.94	78.70	-6.6	17,448	-0.04%
2022/05/26	95.4	79.89	53.5	78.69	78.00	41.9	17,330	0.24%
2022/05/25	44.2	80.83	25.1	81.32	81.70	19	17,091	0.11%
2022/05/24	23.1	82.65	30.2	81.96	81.00	-7.1	16,961	-0.04%
2022/05/23	30.3	83.83	20.1	83.74	83.00	10.2	16,866	0.06%
2022/05/20	61.1	84.08	104	84.09	84.00	-42.9	16,821	-0.26%	大賣/
2022/05/19	102	81.88	99	81.53	83.50	3	16,806	0.02%	大買/
2022/05/18	84.2	85.36	77.1	84.74	84.20	7.1	16,616	0.04%
2022/05/17	138	85.79	95.1	86.04	86.20	42.9	16,414	0.26%	大買/
2022/05/16	223.3	87.45	211.5	86.91	85.00	11.8	16,157	0.07%	大買/大賣/
2022/05/13	162.4	85.84	193.2	85.33	87.30	-30.8	15,645	-0.20%	大買/大賣/
2022/05/12	149.1	84.85	132	84.11	80.40	17.1	15,209	0.11%	大買/大賣/
2022/05/11	136.2	85.61	160.5	85.96	85.30	-24.3	14,870	-0.16%	大買/大賣/
2022/05/10	52	83.06	80.3	83.08	85.20	-28.3	14,480	-0.20%
2022/05/09	41	81.89	71.3	81.62	81.10	-30.3	14,362	-0.21%
2022/05/06	48.3	82.11	72	82.16	82.00	-23.7	14,360	-0.17%
2022/05/05	309	87.31	266.6	87.11	85.10	42.4	14,232	0.30%	大買/大賣/
2022/05/04	72.6	82.97	92.3	83.07	84.80	-19.7	13,475	-0.15%
2022/05/03	39	80.65	112.3	80.57	80.70	-73.3	13,252	-0.55%	大賣/
2022/04/29	57	78.79	13.7	78.78	77.50	43.3	13,126	0.33%
2022/04/28	138	78.54	97	78.76	77.30	41	13,094	0.31%	大買/
2022/04/27	104.2	77.06	101.6	78.17	80.30	2.6	12,991	0.02%	大買/大賣/
2022/04/26	33.1	80.14	33.4	80.35	80.00	-0.3	12,879	0.00%
2022/04/25	68	79.50	65.3	79.51	79.00	2.8	12,807	0.02%
2022/04/22	50.4	84.43	41.1	84.86	83.40	9.3	12,705	0.07%
2022/04/21	117.3	86.05	85.5	85.33	84.20	31.8	12,629	0.25%	大買/
2022/04/20	35.8	83.63	39.1	83.63	84.70	-3.3	12,311	-0.03%
2022/04/19	68	81.94	76.4	82.24	80.60	-8.4	12,139	-0.07%
2022/04/18	14.2	79.11	32	79.42	80.10	-17.8	12,088	-0.15%
2022/04/15	100	79.69	88.2	81.17	79.10	11.8	12,056	0.10%
2022/04/14	77.3	81.39	109	81.90	83.00	-31.7	11,981	-0.26%	大賣/
2022/04/13	65.1	79.17	49	79.41	79.90	16.1	11,840	0.14%
2022/04/12	54.3	79.83	55	79.98	79.40	-0.7	11,767	-0.01%
2022/04/11	78	80.54	80.2	80.34	79.20	-2.2	11,731	-0.02%
2022/04/08	67.1	82.45	58	82.58	83.00	9.1	11,552	0.08%
2022/04/07	118.6	84.41	125.6	83.54	81.30	-6.9	11,354	-0.06%	大買/大賣/
2022/04/06	92.4	85.98	83.2	86.30	87.00	9.2	10,952	0.08%
2022/04/01	98.9	85.41	105.1	85.63	87.40	-6.2	10,763	-0.06%	大賣/
2022/03/31	234.5	86.91	230.1	87.17	86.50	4.4	10,500	0.04%	大買/大賣/
2022/03/30	566.2	90.31	524.8	90.33	85.10	41.4	10,152	0.41%	大買/大賣/
2022/03/29	196.3	88.19	175.3	88.19	86.90	21.1	8,872	0.24%	大買/大賣/
2022/03/28	130.7	86.18	162.3	86.45	88.00	-31.7	8,344	-0.38%	大買/大賣/
2022/03/25	191.8	85.03	271.4	85.21	85.00	-79.6	8,081	-0.98%	大買/大賣/
2022/03/24	52.1	81.68	94.6	81.53	82.70	-42.5	7,595	-0.56%
2022/03/23	29.1	80.26	30.5	80.29	80.20	-1.3	7,494	-0.02%
2022/03/22	25	79.50	97.2	79.36	80.10	-72.2	7,369	-0.98%
2022/03/21	132.2	80.94	106.8	80.43	80.40	25.5	7,280	0.35%	大買/大賣/
2022/03/18	113.6	78.86	130.6	78.96	81.00	-17	6,995	-0.24%	大買/大賣/
2022/03/17	22.2	76.43	97.1	76.38	77.50	-75	6,435	-1.16%
2022/03/16	19.2	71.45	34.5	71.47	70.50	-15.3	6,070	-0.25%
2022/03/15	10	70.91	15.5	70.76	69.80	-5.5	6,006	-0.09%
2022/03/14	3	70.97	3.2	71.28	71.60	-0.2	6,020	0.00%
2022/03/11	3	69.97	7.2	69.91	70.00	-4.2	6,127	-0.07%
2022/03/10	3	69.07	13.2	69.32	69.80	-10.1	6,206	-0.16%
2022/03/09	13.1	66.57	11	67.35	67.30	2	6,373	0.03%
2022/03/08	29.1	66.87	9	66.48	66.10	20.1	6,511	0.31%
2022/03/07	5.1	67.82	14.1	67.54	68.00	-9	6,584	-0.14%
2022/03/04	9	71.33	19	71.10	71.00	-10	6,692	-0.15%
2022/03/03	4	71.23	11	71.94	71.80	-7	6,869	-0.10%
2022/03/02	4	70.52	0.2	70.51	70.80	3.8	6,995	0.05%
2022/03/01	7.3	70.00	6	69.60	70.00	1.3	7,070	0.02%
2022/02/25	4.1	67.88	4.5	68.54	67.90	-0.4	7,184	-0.01%
2022/02/24	11.3	67.75	8.5	68.36	67.30	2.8	7,353	0.04%
2022/02/23	8.1	69.91	5.7	70.02	70.30	2.4	7,489	0.03%
2022/02/22	27.2	69.83	31.2	70.30	69.60	-4	8,067	-0.05%
2022/02/21	111	73.07	21	73.68	72.00	90	8,202	1.10%	大買/
2022/02/18	9	74.70	14.1	74.52	74.90	-5	8,234	-0.06%
2022/02/17	1.2	74.63	16.2	74.91	75.00	-15	8,506	-0.18%
2022/02/16	6.7	74.67	8	74.74	74.20	-1.3	8,716	-0.01%
2022/02/15	14.3	74.38	11.4	74.21	73.50	3	8,962	0.03%
2022/02/14	19.1	74.55	77.2	73.92	73.70	-58.1	9,171	-0.63%
2022/02/11	21.2	75.05	34.4	74.92	74.60	-13.2	9,339	-0.14%
2022/02/10	6.3	74.58	13.2	74.86	74.10	-6.9	9,646	-0.07%
2022/02/09	37.7	74.38	30.2	74.65	74.90	7.4	10,150	0.07%
2022/02/08	32.2	72.56	50.3	72.49	73.10	-18.1	10,373	-0.17%
2022/02/07	55.2	68.06	7	69.51	69.50	48.2	10,794	0.45%
2022/01/26	7.6	67.79	14	67.68	67.50	-6.4	11,651	-0.06%
2022/01/25	9.3	68.83	6	69.98	67.40	3.2	13,250	0.02%
2022/01/24	8.1	68.87	35.2	68.61	69.60	-27.1	13,889	-0.20%
2022/01/21	36.3	69.23	12	69.79	68.80	24.3	14,547	0.17%
2022/01/20	2	71.70	15	70.52	71.70	-13	14,836	-0.09%
2022/01/19	11	70.18	21	70.28	70.40	-10	15,228	-0.07%
2022/01/18	16.9	70.82	10	71.28	70.60	6.9	15,712	0.04%
2022/01/17	16.1	69.95	20	70.12	70.50	-3.9	16,133	-0.02%
2022/01/14	27.1	67.93	19	67.86	68.80	8.1	16,872	0.05%
2022/01/13	20.3	68.11	23	67.88	67.80	-2.8	18,004	-0.02%
2022/01/12	18.1	68.90	7	68.66	69.30	11.1	18,680	0.06%
2022/01/11	17.2	69.80	28.1	69.62	69.30	-10.9	19,714	-0.06%
2022/01/10	20.5	71.01	31.2	70.71	71.00	-10.8	20,336	-0.05%
2022/01/07	71.5	72.34	50.2	72.27	70.90	21.3	20,476	0.10%
2022/01/06	42.5	75.32	42.5	75.18	75.10	0	20,452	0.00%
2022/01/05	24.3	77.78	23.4	78.51	77.40	0.9	20,554	0.00%
2022/01/04	43	80.50	28.3	80.62	79.80	14.7	20,676	0.07%
2022/01/03	12.1	79.44	16.2	79.48	79.40	-4.1	20,793	-0.02%
2021/12/30	6.2	78.63	10.4	78.59	78.60	-4.2	20,844	-0.02%
2021/12/29	32.4	78.27	34	78.26	78.20	-1.6	20,889	-0.01%
2021/12/28	25	79.11	23	78.92	78.40	2	20,964	0.01%
2021/12/27	9.5	78.84	12.3	78.97	78.30	-2.8	21,037	-0.01%
2021/12/24	100.9	80.38	44.5	79.71	78.90	56.4	21,060	0.27%
2021/12/23	44.7	81.76	84.9	81.76	81.90	-40.2	20,859	-0.19%
2021/12/22	21.3	81.16	53.2	80.68	80.10	-31.9	20,690	-0.15%
2021/12/21	123.4	81.56	102.1	81.35	80.50	21.3	20,637	0.10%	大買/大賣/
2021/12/20	137.2	81.08	151.2	81.23	81.20	-14.1	20,361	-0.07%	大買/大賣/
2021/12/17	93.3	78.15	149.1	77.94	79.10	-55.9	20,033	-0.28%	大賣/
2021/12/16	16	76.25	29	76.64	76.80	-13	19,849	-0.07%
2021/12/15	8.2	74.47	17.1	74.95	74.70	-8.9	19,824	-0.05%
2021/12/14	54.8	75.25	45	75.73	74.30	9.8	19,865	0.05%
2021/12/13	33	77.00	36	77.21	77.60	-3	19,910	-0.01%
2021/12/10	11.1	76.72	31	76.74	76.80	-20	19,926	-0.10%
2021/12/09	12.4	76.83	5	76.46	76.10	7.4	19,940	0.04%
2021/12/08	17.2	76.91	45	77.14	76.90	-27.9	20,136	-0.14%
2021/12/07	25.2	76.35	13	77.33	76.10	12.2	20,292	0.06%
2021/12/06	21.2	77.61	21.2	77.94	78.30	0	20,271	0.00%
2021/12/03	50	77.78	83	77.48	77.50	-33	20,361	-0.16%
2021/12/02	52.6	76.10	40	75.81	75.00	12.6	20,358	0.06%
2021/12/01	53.2	76.54	27	76.85	76.90	26.2	20,366	0.13%
2021/11/30	144.2	78.47	26.4	78.63	77.30	117.8	20,478	0.58%	大買/鉅額交易
2021/11/29	31.2	76.52	60.2	75.96	77.60	-29.1	20,598	-0.14%
2021/11/26	55.7	76.56	48	76.51	76.50	7.7	20,615	0.04%
2021/11/25	22.3	79.13	18	79.86	78.30	4.3	20,637	0.02%
2021/11/24	25.3	78.83	21.1	79.23	78.90	4.2	20,597	0.02%
2021/11/23	119.3	80.63	81.1	80.75	78.80	38.2	20,591	0.19%	大買/
2021/11/22	122.2	82.08	126.1	81.44	81.20	-3.9	20,602	-0.02%	大買/大賣/
2021/11/19	204.2	83.32	251	82.83	82.80	-46.8	20,706	-0.23%	大買/大賣/
2021/11/18	137.6	81.06	141.1	81.42	80.90	-3.6	20,386	-0.02%	大買/大賣/
2021/11/17	42.1	80.20	67.4	80.31	80.00	-25.3	20,482	-0.12%
2021/11/16	122.5	79.24	105.3	79.33	78.00	17.2	20,495	0.08%	大買/大賣/
2021/11/15	114.4	81.85	91.1	81.47	81.10	23.3	20,416	0.11%	大買/
2021/11/12	109.3	82.97	83	83.25	82.70	26.3	20,441	0.13%	大買/
2021/11/11	147.1	81.20	133.6	81.62	81.30	13.5	20,341	0.07%	大買/大賣/
2021/11/10	50.5	79.48	76	79.77	81.10	-25.5	20,252	-0.13%
2021/11/09	130.7	79.99	156.9	79.94	79.90	-26.1	20,149	-0.13%	大買/大賣/
2021/11/08	231.9	83.53	204.2	82.38	80.20	27.7	19,853	0.14%	大買/大賣/
2021/11/05	156.7	86.91	145.4	86.97	88.10	11.2	19,486	0.06%	大買/大賣/
2021/11/04	203.4	87.28	204.6	87.35	85.90	-1.3	19,319	-0.01%	大買/大賣/
2021/11/03	236.4	86.51	254.7	86.73	88.00	-18.3	18,964	-0.10%	大買/大賣/
2021/11/02	695.4	89.95	560.6	88.29	85.30	134.8	18,323	0.74%	大買/大賣/鉅額交易
2021/11/01	161.2	86.60	233.1	87.01	89.30	-71.9	16,847	-0.43%	大買/大賣/
2021/10/29	254.1	82.24	281.8	82.60	81.20	-27.7	16,846	-0.16%	大買/大賣/
2021/10/28	122.6	80.64	92.3	80.66	79.80	30.3	16,505	0.18%	大買/
2021/10/27	108	79.59	155.6	79.77	80.90	-47.5	16,351	-0.29%	大買/大賣/
2021/10/26	142.8	80.71	132	79.93	77.70	10.8	16,176	0.07%	大買/大賣/
2021/10/25	127.2	79.99	130	80.12	79.70	-2.8	15,891	-0.02%	大買/大賣/
2021/10/22	302.8	78.76	259.2	78.67	78.80	43.6	15,795	0.28%	大買/大賣/
2021/10/21	370.6	79.41	412.4	78.78	78.80	-41.8	15,412	-0.27%	大買/大賣/
2021/10/20	258.2	75.31	239.9	75.39	75.40	18.3	14,730	0.12%	大買/大賣/
2021/10/19	364.1	73.67	375.1	74.21	75.00	-11	14,747	-0.07%	大買/大賣/
2021/10/18	197.8	70.11	204.2	69.49	70.70	-6.4	14,411	-0.04%	大買/大賣/
2021/10/15	52.1	65.05	65	65.22	65.80	-12.9	14,578	-0.09%
2021/10/14	32.3	61.92	69.5	62.29	63.50	-37.2	15,815	-0.24%
2021/10/13	75.1	61.65	40	61.98	60.20	35.1	16,257	0.22%
2021/10/12	38	65.50	29	65.66	65.50	9	16,739	0.05%
2021/10/08	77.1	64.80	50	65.20	65.00	27.1	17,376	0.16%
2021/10/07	23.1	62.89	57.5	62.61	63.50	-34.4	17,904	-0.19%
2021/10/06	35.2	60.42	42.6	60.61	59.20	-7.4	18,922	-0.04%
2021/10/05	28.7	58.93	64.2	59.03	60.30	-35.5	19,696	-0.18%
2021/10/04	45	59.08	42.5	58.08	57.30	2.5	20,454	0.01%
2021/10/01	41.2	62.18	17.1	62.06	60.90	24.1	21,353	0.11%
2021/09/30	6	62.80	44.2	63.60	64.80	-38.2	22,208	-0.17%
2021/09/29	24.1	61.76	29.2	61.91	61.00	-5.1	22,995	-0.02%
2021/09/28	12.2	64.29	5.2	64.97	63.80	7.1	23,337	0.03%
2021/09/27	11.2	65.21	14.2	65.60	65.50	-3	23,859	-0.01%
2021/09/24	16.1	64.88	18.5	65.23	65.00	-2.4	24,182	-0.01%
2021/09/23	54.3	64.07	47	64.22	64.50	7.3	24,686	0.03%
2021/09/22	40.1	63.21	25	63.35	63.20	15.1	25,138	0.06%
2021/09/17	16.1	63.40	35.1	64.59	65.40	-19	25,646	-0.07%
2021/09/16	52	64.11	26	63.57	64.00	26	26,363	0.10%
2021/09/15	13	65.15	9.1	65.17	64.60	4	26,693	0.01%
2021/09/14	20.1	66.85	31.8	67.07	66.70	-11.7	26,858	-0.04%
2021/09/13	66	67.25	74.3	67.69	66.80	-8.3	26,968	-0.03%
2021/09/10	73.4	65.68	42	65.82	66.00	31.4	26,885	0.12%
2021/09/09	24.1	65.80	36	65.60	67.00	-11.9	26,926	-0.04%
2021/09/08	53.2	65.49	31.3	65.30	63.90	21.9	26,890	0.08%
2021/09/07	30.3	66.69	38	67.08	68.00	-7.7	26,801	-0.03%
2021/09/06	85	68.60	56.2	67.97	67.10	28.8	26,727	0.11%
2021/09/03	63.5	69.38	50	69.38	69.40	13.5	26,587	0.05%
2021/09/02	80.4	70.58	78	69.93	69.00	2.4	26,369	0.01%
2021/09/01	47.2	72.43	22.4	72.68	72.20	24.8	26,128	0.10%
2021/08/31	20.3	73.72	12	73.66	73.80	8.3	25,922	0.03%
2021/08/30	24.4	75.15	5.1	75.26	75.40	19.3	25,744	0.08%
2021/08/27	36	75.51	30	75.12	75.00	6	25,699	0.02%
2021/08/26	41.2	77.07	44.4	78.11	75.50	-3.3	25,587	-0.01%
2021/08/25	84.3	78.45	52.1	78.49	77.70	32.2	25,447	0.13%
2021/08/24	63.5	78.77	35	78.76	76.80	28.5	25,198	0.11%
2021/08/23	66.3	78.29	61.3	79.12	80.70	5	24,957	0.02%
2021/08/20	23	73.63	45.5	73.93	74.30	-22.5	24,687	-0.09%
2021/08/19	34.5	72.79	22	73.41	70.00	12.5	24,490	0.05%
2021/08/18	98	70.17	120.3	69.25	74.10	-22.3	24,286	-0.09%	大賣/
2021/08/17	81.5	71.44	80.2	69.93	69.00	1.3	24,074	0.01%
2021/08/16	62.2	72.41	72.3	73.04	74.00	-10.1	23,924	-0.04%
2021/08/13	30.4	75.60	35.2	76.11	73.40	-4.7	23,792	-0.02%
2021/08/12	31.2	76.63	38.3	76.69	76.60	-7.1	23,655	-0.03%
2021/08/11	46.7	76.37	53.1	76.68	75.50	-6.4	23,623	-0.03%
2021/08/10	49.9	78.14	55.7	78.12	77.80	-5.8	23,485	-0.02%
2021/08/09	101.4	81.17	75.1	80.48	79.20	26.2	23,359	0.11%	大買/
2021/08/06	112.8	84.63	147.3	84.24	84.70	-34.6	23,156	-0.15%	大買/大賣/
2021/08/05	114.4	83.91	103	84.09	83.40	11.4	22,945	0.05%	大買/大賣/
2021/08/04	330.2	86.86	253.2	86.02	85.00	77	22,875	0.34%	大買/大賣/
2021/08/03	119.1	84.02	125	83.82	85.30	-6	22,243	-0.03%	大買/大賣/
2021/08/02	84	80.22	68.1	80.43	80.00	15.9	21,897	0.07%
2021/07/30	70.3	80.66	80.9	80.83	80.30	-10.6	21,732	-0.05%
2021/07/29	143.3	77.44	143	78.16	79.40	0.3	21,531	0.00%	大買/大賣/
2021/07/28	147.5	75.85	188.5	76.27	76.80	-41.1	21,324	-0.19%	大買/大賣/
2021/07/27	201	83.94	171.5	82.33	79.80	29.5	21,054	0.14%	大買/大賣/
2021/07/26	174.7	85.46	234.5	85.63	84.50	-59.7	20,746	-0.29%	大買/大賣/
2021/07/23	206.7	88.36	180.2	88.48	85.60	26.4	20,327	0.13%	大買/大賣/
2021/07/22	223.6	91.66	302	91.35	90.20	-78.4	19,619	-0.40%	大買/大賣/
2021/07/21	320.7	91.64	272.1	89.98	87.00	48.6	18,911	0.26%	大買/大賣/
2021/07/20	509.4	89.73	472.7	90.09	90.40	36.7	18,096	0.20%	大買/大賣/
2021/07/19	127.2	84.11	218.6	84.08	85.10	-91.4	16,737	-0.55%	大買/大賣/
2021/07/16	419.5	85.47	332.9	85.00	83.60	86.6	16,225	0.53%	大買/大賣/
2021/07/15	262.7	84.37	278.1	83.66	87.40	-15.4	15,577	-0.10%	大買/大賣/
2021/07/14	302.8	86.75	286.8	85.56	82.80	16	14,810	0.11%	大買/大賣/
2021/07/13	376.3	97.77	312.8	96.68	90.00	63.6	14,018	0.45%	大買/大賣/
2021/07/12	400.7	96.40	329.7	96.32	97.70	71	12,898	0.55%	大買/大賣/
2021/07/09	273.2	89.54	305.1	89.67	90.60	-31.9	12,061	-0.26%	大買/大賣/
2021/07/08	406.6	88.03	228.8	87.82	86.50	177.7	11,259	1.58%	大買/大賣/鉅額交易
2021/07/07	177.4	81.97	248	82.12	83.90	-70.6	10,270	-0.69%	大買/大賣/
2021/07/06	336.8	76.77	247.6	76.73	76.30	89.3	9,445	0.95%	大買/大賣/
2021/07/05	74.2	73.29	109.9	73.55	75.00	-35.7	8,684	-0.41%	大賣/
2021/07/02	104.4	66.55	146	65.97	68.20	-41.6	8,356	-0.50%	大買/大賣/
2021/07/01	195.8	64.44	81.2	63.93	62.00	114.7	7,804	1.47%	大買/鉅額交易
2021/06/30	93.5	67.03	229.6	67.20	67.10	-136.1	7,506	-1.81%	大賣/鉅額交易
2021/06/29	226.6	65.56	120.1	65.93	64.00	106.5	6,969	1.53%	大買/大賣/鉅額交易
2021/06/28	57	63.88	129.4	63.43	64.30	-72.4	6,481	-1.12%	大賣/
2021/06/25	282	61.61	248.4	61.32	61.00	33.7	5,976	0.56%	大買/大賣/
2021/06/24	94	59.17	120.2	59.79	59.90	-26.3	5,284	-0.50%	大賣/
2021/06/23	60	56.17	88.2	56.65	57.90	-28.2	4,863	-0.58%
2021/06/22	70	55.04	49.1	55.63	54.50	20.9	4,631	0.45%
2021/06/21	42.4	55.14	11.1	55.00	53.70	31.3	4,497	0.70%
2021/06/18	16	55.70	69.5	56.90	56.50	-53.5	4,504	-1.19%
2021/06/17	53	53.98	20.4	53.72	54.10	32.7	4,336	0.75%
2021/06/16	36.6	53.08	7.1	53.67	53.30	29.4	4,278	0.69%
2021/06/15	11.1	52.42	23	51.98	53.40	-11.8	4,218	-0.28%
2021/06/11	2.1	49.83	4	49.70	49.60	-1.9	4,177	-0.05%
2021/06/10	4	49.27	1.2	49.26	48.90	2.8	4,321	0.07%
2021/06/09	3.2	49.39	6	49.56	48.75	-2.8	4,387	-0.06%
2021/06/08	6	48.97	0	0.00	49.20	6	4,374	0.14%
2021/06/07	4.1	47.95	5	48.11	48.10	-0.9	4,383	-0.02%
2021/06/04	11.2	48.85	9.5	48.85	48.70	1.7	4,397	0.04%
2021/06/03	1.1	49.37	3	49.40	49.40	-1.9	4,415	-0.04%
2021/06/02	15.2	49.45	11	49.76	48.70	4.2	4,435	0.09%
2021/06/01	10.3	49.83	3	50.13	49.80	7.3	4,423	0.16%
2021/05/31	8	48.39	10.1	48.59	49.50	-2.1	4,394	-0.05%
2021/05/28	0.3	48.04	3	47.93	48.00	-2.7	4,408	-0.06%
2021/05/27	8.1	46.27	12	47.11	46.35	-4	4,421	-0.09%
2021/05/26	5.1	46.24	9	46.49	46.20	-3.9	4,445	-0.09%
2021/05/25	7.1	46.29	14	46.53	45.95	-6.9	4,555	-0.15%
2021/05/24	5	44.48	4	44.66	44.70	1	4,661	0.02%
2021/05/21	4	43.60	6	43.63	43.30	-2	4,790	-0.04%
2021/05/20	5.2	43.36	6	42.99	43.30	-0.8	4,975	-0.02%
2021/05/19	18.1	43.65	12	44.09	44.35	6.1	5,303	0.12%
2021/05/18	5	41.00	16	40.29	42.10	-11	5,286	-0.21%
2021/05/17	16.1	38.76	3.2	40.78	38.60	12.9	5,279	0.24%
2021/05/14	6.1	43.41	2	44.30	42.80	4.1	5,230	0.08%
2021/05/13	4.1	41.96	4	42.09	43.00	0.1	5,227	0.00%
2021/05/12	18.2	46.08	21.1	44.83	42.40	-2.8	5,401	-0.05%
2021/05/11	7.1	48.34	6	47.69	46.95	1.1	5,473	0.02%
2021/05/10	0	51.60	6	51.60	51.10	-6	5,490	-0.11%
2021/05/07	4	49.26	13	50.29	51.10	-9	5,661	-0.16%
2021/05/06	11	49.26	12	48.69	48.50	-1	5,666	-0.02%
2021/05/05	4.1	50.71	1	50.00	49.60	3.1	5,651	0.05%
2021/05/04	12.1	51.19	14	50.53	50.80	-1.9	5,704	-0.03%
2021/05/03	29.2	53.85	22	52.96	53.00	7.2	5,651	0.13%
2021/04/29	23.2	56.58	14	57.31	56.20	9.2	5,621	0.16%
2021/04/28	1	55.93	8	56.88	56.30	-7	5,610	-0.12%
2021/04/27	14	56.22	5	56.10	55.90	9	5,701	0.16%
2021/04/26	15.1	55.75	15.3	56.39	56.80	-0.2	5,700	0.00%
2021/04/23	33	54.51	31.1	55.17	55.50	2	5,728	0.03%
2021/04/22	21	56.81	13	55.37	54.10	8	5,728	0.14%
2021/04/21	6	56.77	4	57.25	56.70	2	5,714	0.04%
2021/04/20	25	57.04	20	57.65	57.20	5	5,717	0.09%
2021/04/19	7	56.06	3	55.97	56.30	4	5,728	0.07%
2021/04/16	1.1	55.74	2	55.80	55.70	-0.9	5,875	-0.01%
2021/04/15	4.2	54.91	3	54.93	55.10	1.2	6,005	0.02%
2021/04/14	5.8	54.35	1	54.30	54.30	4.8	6,093	0.08%
2021/04/13	4.2	56.08	5	55.96	55.10	-0.8	6,184	-0.01%
2021/04/12	18.5	56.10	20	56.68	55.70	-1.5	6,279	-0.02%
2021/04/09	13	58.87	13	59.05	57.90	0	6,309	0.00%
2021/04/08	9.1	58.86	10	58.94	58.80	-0.9	6,388	-0.01%
2021/04/07	4.1	58.55	6	58.63	58.60	-1.9	6,541	-0.03%
2021/04/06	25.1	58.16	22.2	58.63	59.20	2.9	6,738	0.04%
2021/04/01	4	58.03	6	58.03	57.50	-2	7,016	-0.03%
2021/03/31	3	58.13	4	58.03	57.70	-1	7,777	-0.01%
2021/03/30	26	58.03	23	57.84	58.10	3	8,326	0.04%
2021/03/29	38.2	59.42	15.2	59.64	58.70	23	8,496	0.27%
2021/03/26	10.1	58.89	13	58.90	59.00	-2.9	8,403	-0.04%
2021/03/25	5.1	58.53	4	59.00	58.00	1.1	8,387	0.01%
2021/03/24	15	58.53	10	59.06	58.20	5	8,406	0.06%
2021/03/23	22	58.87	19.1	58.75	58.50	2.9	8,426	0.03%
2021/03/22	3.2	58.11	10	58.47	58.50	-6.8	8,391	-0.08%
2021/03/19	3	57.07	3	56.87	56.90	0	8,511	0.00%
2021/03/18	1	57.91	4.1	58.17	57.90	-3.1	8,574	-0.04%
2021/03/17	25	58.36	26	58.23	58.00	-1	8,611	-0.01%
2021/03/16	28	58.35	23	58.29	58.90	5	8,592	0.06%
2021/03/15	43	57.17	39	57.08	57.30	4	8,512	0.05%
2021/03/12	3	55.00	6	55.50	54.90	-3	8,502	-0.04%
2021/03/11	1	54.90	4.3	54.98	55.20	-3.3	8,569	-0.04%
2021/03/10	10	54.55	8	55.08	54.00	2	8,594	0.02%
2021/03/09	13.1	54.34	17	53.76	54.00	-3.9	8,669	-0.04%
2021/03/08	8	56.19	6	55.02	54.60	2	8,731	0.02%
2021/03/05	2.2	54.54	0	0.00	55.40	2.2	8,835	0.02%
2021/03/04	8.1	54.67	7.2	54.85	54.10	0.9	8,975	0.01%
2021/03/03	10	54.14	12	54.93	55.10	-2	9,243	-0.02%
2021/03/02	4.1	56.21	7	56.10	55.00	-3	9,312	-0.03%
2021/02/26	11	56.20	6	56.23	56.10	5	9,701	0.05%
2021/02/25	32.5	57.96	30	57.77	57.50	2.5	9,751	0.03%
2021/02/24	31	59.39	37	59.36	58.50	-6	9,825	-0.06%
2021/02/23	34.1	60.16	43.2	60.13	59.40	-9.1	9,700	-0.09%
2021/02/22	39.1	59.38	46.1	59.75	59.50	-7	9,571	-0.07%
2021/02/19	36.1	58.51	45.1	58.31	59.40	-9	9,505	-0.09%
2021/02/18	4	55.60	6	56.22	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	6	55.33	55.40	-6	9,239	-0.06%
2021/02/05	13.1	53.35	18	53.50	53.70	-4.9	9,207	-0.05%
2021/02/04	5	53.22	24	53.95	53.20	-19	9,289	-0.20%
2021/02/03	54.1	55.41	27	54.55	54.80	27.1	9,367	0.29%
2021/02/02	5	52.88	26	53.64	55.10	-21	9,229	-0.23%
2021/02/01	24.3	51.27	25	50.69	50.70	-0.7	9,113	-0.01%
2021/01/29	48	55.55	41	54.32	53.30	7	9,072	0.08%
2021/01/28	7.1	52.71	49	52.53	53.90	-41.9	8,943	-0.47%
2021/01/27	15.2	53.79	12	53.92	53.20	3.2	8,959	0.04%
2021/01/26	29	55.25	11.1	54.98	54.40	17.9	8,954	0.20%
2021/01/25	23	54.13	9.2	54.51	54.90	13.8	8,906	0.15%
2021/01/22	3.2	52.88	4	53.60	54.00	-0.8	8,946	-0.01%
2021/01/21	21.1	52.70	12	52.88	53.00	9.1	8,925	0.10%
2021/01/20	15	53.19	14.1	53.03	52.40	0.9	9,054	0.01%
2021/01/19	10	55.73	13	55.90	55.40	-3	9,069	-0.03%
2021/01/18	12	55.48	15	55.67	55.40	-3	9,089	-0.03%
2021/01/15	24.1	57.76	17	57.68	57.20	7.1	9,174	0.08%
2021/01/14	32	58.20	20	58.02	59.30	12	9,620	0.12%
2021/01/13	39	56.89	13	57.05	57.50	26	9,801	0.27%
2021/01/12	21	56.48	5	56.10	56.80	16	9,872	0.16%
2021/01/11	33.3	57.89	19	58.21	58.00	14.3	9,898	0.14%
2021/01/08	29	58.50	6	59.03	58.20	23	9,993	0.23%
2021/01/07	21	60.00	17.1	59.75	60.30	3.9	9,892	0.04%
2021/01/06	24.1	58.87	24	59.20	58.00	0.1	9,822	0.00%
2021/01/05	39	61.28	33.5	61.48	61.00	5.5	9,666	0.06%
2021/01/04	45	62.50	21	62.70	62.70	24	9,527	0.25%
2020/12/31	36	63.79	29	64.08	62.20	7	9,395	0.07%
2020/12/30	89.4	64.35	51	63.65	64.00	38.3	9,184	0.42%
2020/12/29	71	64.06	60	63.51	64.90	11	8,938	0.12%
2020/12/28	82.2	63.25	98	64.08	62.90	-15.8	8,702	-0.18%
2020/12/25	167	63.85	121	63.41	61.50	46	8,341	0.55%	大買/大賣/
2020/12/24	71	57.05	98.1	57.85	60.80	-27.1	7,563	-0.36%
2020/12/23	23	55.68	37	55.80	55.30	-14	7,028	-0.20%
2020/12/22	9	53.74	7	54.11	52.50	2	6,832	0.03%
2020/12/21	9	53.06	16	53.84	53.20	-7	6,807	-0.10%
2020/12/18	11.1	55.12	11	55.44	54.50	0.1	6,786	0.00%
2020/12/17	13.1	55.78	31	55.68	55.80	-18	6,772	-0.27%
2020/12/16	15	55.91	5	55.88	56.50	10	6,769	0.15%
2020/12/15	42	55.51	34	55.89	53.20	8	6,680	0.12%
2020/12/14	10	53.80	17.1	53.90	54.80	-7.1	6,481	-0.11%
2020/12/11	19.1	52.35	32	52.58	52.30	-12.9	6,403	-0.20%
2020/12/10	24	55.45	15.1	54.77	54.50	8.9	6,348	0.14%
2020/12/09	26.1	56.14	68	56.28	56.30	-41.9	6,319	-0.66%
2020/12/08	29	55.61	14.1	55.52	56.00	15	6,278	0.24%
2020/12/07	33	55.77	6.1	55.49	55.00	26.9	6,252	0.43%
2020/12/04	10	54.24	9	54.57	54.30	1	6,197	0.02%
2020/12/03	8.1	54.11	1	54.50	53.80	7.1	6,218	0.11%
2020/12/02	27	55.60	16	55.30	55.10	11	6,206	0.18%
2020/12/01	37	54.89	16	55.63	55.80	21	6,174	0.34%
2020/11/30	66	57.05	36.1	57.29	56.80	30	6,154	0.49%
2020/11/27	48	56.21	78.2	55.77	57.00	-30.2	6,498	-0.46%
2020/11/26	16.1	53.09	17	53.29	53.20	-1	6,505	-0.02%
2020/11/25	57.3	54.99	43	54.62	53.20	14.2	6,450	0.22%
2020/11/24	12.1	52.54	6	53.02	53.20	6.1	6,030	0.10%
2020/11/23	33	52.06	64	52.57	52.80	-31	5,986	-0.52%
2020/11/20	2	51.05	20	50.85	50.50	-18	5,786	-0.31%
2020/11/19	14	50.05	4	50.50	50.10	10	5,727	0.17%
2020/11/18	57	51.03	32	50.90	50.40	25	5,697	0.44%
2020/11/17	20	49.34	48	50.01	49.95	-28	5,558	-0.50%
2020/11/16	43	48.58	19	49.06	49.80	24	5,500	0.44%
2020/11/13	12	47.70	16	47.93	48.00	-4	5,523	-0.07%
2020/11/12	19	48.48	42	49.50	47.65	-23	5,513	-0.42%
2020/11/11	21	49.43	33	49.35	49.95	-12	5,433	-0.22%
2020/11/10	23.1	47.72	23.1	48.62	47.65	0	5,326	0.00%
2020/11/09	35	48.80	4	48.39	47.90	31	5,253	0.59%
2020/11/06	11	47.69	25	47.93	47.70	-14	5,226	-0.27%
2020/11/05	23	48.11	12.5	47.45	48.15	10.6	5,199	0.20%
2020/11/04	0.2	47.19	0	47.20	47.20	0.2	5,151	0.00%
2020/11/03	6	45.90	8	46.43	46.60	-2	5,143	-0.04%
2020/11/02	5.2	45.69	7	45.68	46.00	-1.8	5,193	-0.03%
2020/10/30	18	46.90	24.2	45.52	44.90	-6.2	5,167	-0.12%
2020/10/29	14	47.40	4	47.44	47.30	10	5,093	0.20%
2020/10/28	35	48.86	27.2	49.36	48.45	7.8	5,053	0.15%
2020/10/27	20	48.54	31	48.40	48.80	-11	4,838	-0.23%
2020/10/26	20.1	48.01	17	47.48	47.45	3.1	4,697	0.07%
2020/10/23	27	48.24	17.1	48.31	48.25	10	4,629	0.21%
2020/10/22	71	48.03	102	48.17	48.25	-31	4,490	-0.69%	大賣/
2020/10/21	10	46.30	24	46.49	46.80	-14	3,949	-0.35%
2020/10/20	20	44.95	14	44.96	44.55	6	3,677	0.16%
2020/10/19	40.1	44.96	11	44.65	45.20	29.1	3,537	0.82%
2020/10/16	40	44.15	39.3	44.20	43.80	0.8	3,411	0.02%
2020/10/15	3	41.80	5	42.28	41.85	-2	3,144	-0.06%
2020/10/14	2	41.95	0	0.00	41.70	2	3,089	0.06%
2020/10/13	0.4	41.20	3	41.35	41.35	-2.6	3,055	-0.09%
2020/10/12	0	0.00	1	41.50	40.90	-1	3,057	-0.03%
2020/10/08	1	41.45	4	41.29	41.25	-3	3,057	-0.10%
2020/10/06	3	41.25	1	41.20	40.70	2	3,045	0.07%
2020/09/30	44	40.57	4	40.29	40.45	40	3,082	1.30%
2020/09/29	2	39.80	46	39.46	40.00	-44	3,119	-1.41%
2020/09/28	1	40.05	2.2	39.69	40.05	-1.2	3,119	-0.04%
2020/09/25	4	38.64	2	38.30	38.15	2	3,112	0.06%
2020/09/24	2	39.80	5	39.76	39.90	-3	3,150	-0.10%
2020/09/23	2	41.58	4	40.96	40.60	-2	3,214	-0.06%
2020/09/22	7	41.32	3	41.42	41.30	4	3,202	0.12%
2020/09/21	2	41.60	2	41.95	41.70	0	3,166	0.00%
2020/09/18	2	40.95	8	41.16	41.15	-6	3,106	-0.19%
2020/09/17	0	0.00	5	40.64	40.45	-5	3,066	-0.16%
2020/09/16	3	40.15	0	0.00	40.10	3	3,066	0.10%
2020/09/15	2	40.50	1	40.30	40.45	1	3,056	0.03%
2020/09/11	3	40.37	2	40.63	39.50	1	3,025	0.03%
2020/09/10	2	40.48	2	41.15	40.30	0	2,994	0.00%
2020/09/09	4	40.40	1	40.55	40.60	3	2,961	0.10%
2020/09/08	5	40.54	11	40.54	40.25	-6	2,957	-0.20%
2020/09/07	4	40.21	11	39.35	39.40	-7	2,917	-0.24%
2020/09/04	6	41.73	18	40.96	41.50	-12	2,853	-0.42%
2020/09/03	5	42.76	12	42.70	42.60	-7	2,812	-0.25%
2020/09/02	51	42.73	61	43.04	43.40	-10	2,748	-0.36%
2020/09/01	47	39.08	27	39.84	41.25	20	2,280	0.88%
2020/08/31	2	37.68	1	38.40	37.50	1	2,104	0.05%
2020/08/28	1	37.40	5	37.37	37.25	-4	2,253	-0.18%
2020/08/27	8	37.47	22	37.57	37.05	-14	2,424	-0.58%
2020/08/26	2	36.50	1	36.50	36.95	1	2,384	0.04%
2020/08/24	1	35.05	1	35.15	35.35	0	2,432	0.00%
2020/08/21	3	35.67	1	36.00	35.60	2	2,421	0.08%
2020/08/20	12	36.62	7	37.35	35.35	5	2,408	0.21%
2020/08/19	3	38.23	10	38.25	38.00	-7	2,369	-0.30%
2020/08/18	2	36.90	3	37.55	37.40	-1	2,305	-0.04%
2020/08/17	12	36.49	16	37.67	37.00	-4	2,291	-0.17%
2020/08/14	5	36.25	2	36.20	36.30	3	2,262	0.13%
2020/08/13	3	36.50	0	0.00	36.55	3	2,253	0.13%
2020/08/12	1	36.90	0	0.00	36.35	1	2,247	0.04%
2020/08/11	1	37.00	0	0.00	37.15	1	2,231	0.04%
2020/08/10	1	38.85	0	0.00	38.10	1	2,221	0.05%
2020/08/07	26	39.28	3	39.23	39.35	23	2,216	1.04%
2020/08/06	8	39.01	10	38.84	39.10	-2	2,187	-0.09%
2020/08/05	0	0.00	1	37.00	37.35	-1	2,104	-0.05%
2020/07/31	3	37.37	1	37.50	37.10	2	2,130	0.09%
2020/07/30	1	36.95	1	37.00	37.05	0	2,124	0.00%
2020/07/29	0	0.00	8	36.44	36.25	-8	2,115	-0.38%
2020/07/28	3	36.68	0	0.00	35.50	3	2,120	0.14%
2020/07/27	2	37.23	1	37.50	36.95	1	2,138	0.05%
2020/07/24	4	38.26	1	38.75	38.10	3	2,143	0.14%
2020/07/23	4	39.03	1	39.05	39.00	3	2,151	0.14%
2020/07/22	0	0.00	8	39.39	39.40	-8	2,168	-0.37%
2020/07/21	5	38.79	10	38.82	38.90	-5	2,205	-0.23%
2020/07/20	1	38.00	0	0.00	38.25	1	2,268	0.04%
2020/07/17	5	38.42	0	0.00	38.15	5	2,282	0.22%
2020/07/16	7	39.25	1	39.15	39.05	6	2,293	0.26%
2020/07/15	3	40.40	3.2	40.41	40.30	-0.2	2,290	-0.01%
2020/07/13	8	40.89	1	41.15	41.25	7	2,335	0.30%
2020/07/10	3	41.22	0	0.00	40.95	3	2,331	0.13%
2020/07/09	14	42.84	1	42.10	42.10	13	2,334	0.56%
2020/07/08	10	43.00	10	43.32	42.70	0	2,333	0.00%
2020/07/07	0	0.00	3	42.90	42.65	-3	2,295	-0.13%
2020/07/06	11	43.02	2	42.98	43.20	9	2,329	0.39%
2020/07/03	5	43.43	25	43.43	43.35	-20	2,374	-0.84%
2020/07/02	28	42.63	16	42.43	43.00	12	2,329	0.52%
2020/07/01	1	40.60	0	0.00	40.15	1	2,259	0.04%
2020/06/30	0	0.00	2	39.85	40.00	-2	2,257	-0.09%
2020/06/29	3	39.83	6	39.65	39.75	-3	2,283	-0.13%
2020/06/24	0	0.00	2	40.63	40.25	-2	2,290	-0.09%
2020/06/23	5	40.30	2	40.95	40.20	3	2,310	0.13%
2020/06/19	2	41.48	1	41.40	41.25	1	2,386	0.04%
2020/06/18	0	0.00	5	41.05	41.70	-5	2,402	-0.21%
2020/06/17	8	40.63	0	0.00	40.50	8	2,402	0.33%
2020/06/16	2	41.05	2	41.10	41.30	0	2,426	0.00%
2020/06/15	8	41.63	2	41.33	40.80	6	2,470	0.24%
2020/06/12	8	39.84	4	40.53	40.70	4	2,513	0.16%
2020/06/11	7	41.99	6.4	42.10	41.35	0.6	2,539	0.02%
2020/06/10	1	43.40	3	43.40	43.25	-2	2,535	-0.08%
2020/06/09	13	42.78	2	42.85	42.60	11	2,560	0.43%
2020/06/08	5	44.74	7	44.39	44.00	-2	2,534	-0.08%
2020/06/05	4	45.40	3	45.00	45.25	1	2,473	0.04%
2020/06/04	27	44.30	43.1	43.60	45.40	-16.1	2,367	-0.68%
2020/06/03	21	42.03	31	42.14	41.30	-10	2,160	-0.46%
2020/06/02	5	39.55	4	39.76	40.00	1	1,983	0.05%
2020/06/01	9	38.94	10	38.99	39.45	-1	1,971	-0.05%
2020/05/29	1	37.55	2	37.80	38.20	-1	1,921	-0.05%
2020/05/28	1	36.90	2	36.80	36.80	-1	1,922	-0.05%
2020/05/27	2	37.05	0	0.00	37.05	2	1,936	0.10%
2020/05/25	4	37.15	0	0.00	37.20	4	1,940	0.21%
2020/05/22	5	38.11	0	0.00	37.55	5	1,944	0.26%
2020/05/21	1	38.05	1	38.15	38.40	0	1,950	0.00%
2020/05/19	0	0.00	2	37.55	37.50	-2	1,982	-0.10%
2020/05/18	0	0.00	1	36.80	36.60	-1	1,993	-0.05%
2020/05/15	7	37.56	0	0.00	37.40	7	2,000	0.35%
2020/05/14	5	38.63	0	0.00	38.15	5	1,995	0.25%
2020/05/13	0.3	39.55	1	39.10	39.50	-0.7	1,993	-0.04%
2020/05/12	5	39.28	3	39.65	39.25	2	2,003	0.10%
2020/05/11	1	39.90	2	39.70	39.60	-1	2,019	-0.05%
2020/05/08	0	0.00	9	38.55	38.85	-9	2,045	-0.44%
2020/05/07	3	38.52	2	39.00	38.55	1	2,045	0.05%
2020/05/05	4	38.05	0	0.00	38.15	4	2,070	0.19%
2020/05/04	3	37.73	1	37.60	37.55	2	2,096	0.10%
2020/04/30	7	38.29	3	38.25	38.30	4	2,122	0.19%
2020/04/29	2	38.30	2	38.60	38.10	0	2,106	0.00%
2020/04/27	9	38.10	8	38.05	38.00	1	2,130	0.05%
2020/04/24	3	37.47	1	37.40	37.40	2	2,117	0.09%
2020/04/23	1	36.60	6	37.78	38.00	-5	2,085	-0.24%
2020/04/22	0	0.00	2	36.00	36.15	-2	2,028	-0.10%
2020/04/21	3	36.30	4	36.64	35.80	-1	2,027	-0.05%
2020/04/20	10	35.89	6	36.28	36.70	4	2,014	0.20%
2020/04/17	8	36.66	6	37.38	36.05	2	2,004	0.10%
2020/04/16	4	35.69	5	35.71	36.30	-1	1,967	-0.05%
2020/04/15	5	35.71	9	35.81	35.80	-4	1,964	-0.20%
2020/04/14	7	34.74	5	34.96	34.85	2	1,961	0.10%
2020/04/13	6	34.17	12	34.89	34.20	-6	1,969	-0.30%
2020/04/10	6	33.90	13	34.03	33.95	-7	1,973	-0.35%
2020/04/09	18	34.40	18	34.09	34.00	0	2,021	0.00%
2020/04/08	17	32.37	19	32.73	33.55	-2	2,047	-0.10%
2020/04/07	14	30.96	2	31.00	31.05	12	1,988	0.60%
2020/04/06	5	30.08	1	30.30	30.30	4	1,967	0.20%
2020/04/01	2	30.55	0	0.00	30.55	2	1,963	0.10%
2020/03/31	0	0.00	1	30.55	30.55	-1	2,010	-0.05%
2020/03/30	1	29.20	0	0.00	30.00	1	2,044	0.05%
2020/03/27	3	30.20	1	30.05	29.80	2	2,060	0.10%
2020/03/26	0	0.00	3	29.63	29.80	-3	2,169	-0.14%
2020/03/25	11	29.54	1	30.20	30.20	10	2,239	0.45%
2020/03/24	0	0.00	1	28.40	28.35	-1	2,193	-0.05%
2020/03/20	3	28.05	7	28.11	28.05	-4	2,267	-0.18%
2020/03/19	6	27.13	9	26.55	26.55	-3	2,263	-0.13%
2020/03/18	15	30.73	2	29.25	29.50	13	2,254	0.58%
2020/03/17	7	33.14	11	32.81	32.45	-4	2,220	-0.18%
2020/03/16	2	39.85	10	37.05	36.05	-8	2,190	-0.37%
2020/03/13	0	0.00	4	37.00	40.00	-4	2,216	-0.18%
2020/03/12	4	42.45	2	41.00	41.00	2	2,237	0.09%
2020/03/11	4	46.14	3	45.17	44.85	1	2,367	0.04%
2020/03/10	2	44.75	3	45.93	45.85	-1	2,368	-0.04%
2020/03/09	2	46.20	3	44.80	44.75	-1	2,348	-0.04%
2020/03/06	7	46.84	14	47.05	46.80	-7	2,342	-0.30%
2020/03/05	5	46.50	5	46.68	46.70	0	2,331	0.00%
2020/03/04	3	45.27	8	45.65	45.90	-5	2,330	-0.21%
2020/03/03	8	45.11	12	45.23	45.20	-4	2,362	-0.17%
2020/03/02	2	42.80	4	44.23	44.25	-2	2,358	-0.08%
2020/02/27	20	44.89	5	43.90	43.90	15	2,350	0.64%
2020/02/26	5	45.50	6	45.80	45.85	-1	2,334	-0.04%
2020/02/25	14	45.89	7	45.86	45.80	7	2,342	0.30%
2020/02/24	6	47.13	5	46.70	46.70	1	2,338	0.04%
2020/02/21	9	47.44	7	47.49	47.60	2	2,331	0.09%
2020/02/20	4	46.88	2	46.83	46.80	2	2,301	0.09%
2020/02/19	6	46.65	1	47.00	46.60	5	2,306	0.22%
2020/02/18	2	47.00	2	46.90	46.80	0	2,295	0.00%
2020/02/17	0	0.00	3	46.65	46.70	-3	2,293	-0.13%
2020/02/14	0	0.00	32	46.64	46.55	-32	2,295	-1.39%
2020/02/13	16	46.87	0	0.00	46.30	16	2,298	0.70%
2020/02/12	1	46.10	3	46.45	46.70	-2	2,323	-0.09%
2020/02/11	35	46.59	2	46.58	46.30	33	2,333	1.41%
2020/02/07	1	45.20	0	0.00	44.65	1	2,292	0.04%
2020/02/06	1	46.70	2	45.80	45.65	-1	2,300	-0.04%
2020/02/05	4	45.15	0	0.00	45.05	4	2,313	0.17%
2020/02/04	15	45.22	8	45.05	45.30	7	2,329	0.30%
2020/02/03	1	43.15	4	41.64	43.10	-3	2,510	-0.12%
2020/01/31	5	45.60	3	45.45	45.00	2	2,526	0.08%
2020/01/30	5	46.17	6	45.88	45.65	-1	2,545	-0.04%
2020/01/20	2	50.60	2	50.70	50.70	0	2,528	0.00%
2020/01/17	3	51.13	0	0.00	50.90	3	2,538	0.12%
2020/01/16	0	0.00	5	51.50	51.20	-5	2,553	-0.20%
2020/01/15	2	51.70	1	51.80	51.40	1	2,661	0.04%
2020/01/14	0	0.00	4	52.15	52.10	-4	2,656	-0.15%
2020/01/13	4	51.60	1	52.00	52.00	3	2,650	0.11%
2020/01/10	3	51.33	2	51.80	51.80	1	2,669	0.04%
2020/01/09	5	51.48	0	0.00	51.60	5	2,667	0.19%
2020/01/08	0	0.00	4	50.70	50.60	-4	2,652	-0.15%
2020/01/07	4	50.70	12	50.50	51.20	-8	2,638	-0.30%
2020/01/06	0	0.00	15	51.63	51.20	-15	2,617	-0.57%
2020/01/03	4	52.73	1	52.60	52.20	3	2,584	0.12%
2020/01/02	15	54.77	13	54.02	53.60	2	2,523	0.08%
2019/12/31	15	53.73	0	0.00	53.60	15	2,439	0.61%
2019/12/30	3	53.53	15	53.70	53.50	-12	2,426	-0.49%
2019/12/27	1	54.00	2	54.40	54.10	-1	2,403	-0.04%
2019/12/26	4	54.63	0	0.00	54.20	4	2,384	0.17%
2019/12/25	2	54.20	3	54.07	54.90	-1	2,323	-0.04%
2019/12/24	7	53.64	2	53.10	53.20	5	2,263	0.22%
2019/12/23	24	53.98	14	53.84	53.80	10	2,231	0.45%
2019/12/20	6	53.25	8	53.39	53.80	-2	2,094	-0.10%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	1	52.00	0	0.00	51.60	1	1,994	0.05%
2019/12/17	1	52.80	7	52.00	51.90	-6	1,988	-0.30%
2019/12/16	1	51.90	4	51.80	51.80	-3	1,893	-0.16%
2019/12/13	4	51.10	3	50.57	50.70	1	1,862	0.05%
2019/12/12	3	52.13	0	0.00	51.80	3	1,814	0.17%
2019/12/11	1	51.60	0	0.00	51.70	1	1,778	0.06%
2019/12/10	0	0.00	1	52.00	52.00	-1	1,760	-0.06%
2019/12/09	22	52.35	31	52.99	53.00	-9	1,715	-0.52%
2019/12/06	31	52.50	20	52.51	52.60	11	1,647	0.67%
2019/12/05	10	50.00	3	50.27	50.40	7	1,492	0.47%
2019/12/02	3	49.42	0	0.00	49.40	3	1,516	0.20%
2019/11/29	8	51.00	1	50.90	50.00	7	1,513	0.46%
2019/11/28	1	50.70	1	50.00	50.80	0	1,502	0.00%
2019/11/27	0	0.00	1	49.70	50.00	-1	1,481	-0.07%
2019/11/25	4	48.83	0	0.00	48.80	4	1,453	0.28%
2019/11/21	6	47.87	4	48.13	49.40	2	1,452	0.14%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/18	1	48.55	0	0.00	48.45	1	1,506	0.07%
2019/11/14	1	48.70	1	48.70	48.80	0	1,572	0.00%
2019/11/13	0	0.00	1	49.30	49.30	-1	1,590	-0.06%
2019/11/12	2	49.50	0	0.00	49.55	2	1,605	0.12%
2019/11/11	2	49.80	2	50.75	49.60	0	1,625	0.00%
2019/11/08	3	51.07	7	50.89	50.90	-4	1,632	-0.25%
2019/11/07	3	49.43	1	50.40	49.30	2	1,636	0.12%
2019/11/06	1	51.00	1	51.10	50.30	0	1,629	0.00%
2019/11/04	3	51.30	1	51.40	51.30	2	1,613	0.12%
2019/11/01	10	51.33	22	51.00	50.90	-12	1,578	-0.76%
2019/10/31	15	51.85	14	51.98	51.00	1	1,571	0.06%
2019/10/30	0	0.00	4	50.00	50.30	-4	1,372	-0.29%
2019/10/29	1	50.10	2	50.20	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	1	49.80	49.90	-1	1,328	-0.08%
2019/10/25	4	49.03	0	0.00	49.00	4	1,335	0.30%
2019/10/24	2	48.88	5	48.99	49.80	-3	1,334	-0.22%
2019/10/23	6	48.79	8	49.09	49.30	-2	1,357	-0.15%
2019/10/22	0	0.00	11	46.53	47.05	-11	1,301	-0.85%
2019/10/21	3	46.25	1	46.30	46.40	2	1,338	0.15%
2019/10/17	0	0.00	1	46.60	46.35	-1	1,356	-0.07%
2019/10/15	0	0.00	1	45.70	46.20	-1	1,405	-0.07%
2019/10/14	3	45.35	1	45.70	45.55	2	1,451	0.14%
2019/10/09	1	45.10	0	0.00	45.15	1	1,494	0.07%
2019/10/04	2	45.70	1	45.60	45.60	1	1,557	0.06%
2019/10/03	0	0.00	4	46.08	46.25	-4	1,567	-0.26%
2019/09/27	0	0.00	2	45.85	45.70	-2	1,602	-0.12%
2019/09/25	1	47.25	0	0.00	46.65	1	1,628	0.06%
2019/09/24	3	47.82	0	0.00	47.65	3	1,660	0.18%
2019/09/23	0	0.00	2	47.55	47.75	-2	1,664	-0.12%
2019/09/20	0	0.00	4	47.00	47.10	-4	1,712	-0.23%
2019/09/19	2	46.60	0	0.00	46.75	2	1,733	0.12%
2019/09/18	4	46.50	0	0.00	46.65	4	1,740	0.23%
2019/09/06	5	47.16	4	46.99	46.70	1	1,891	0.05%
2019/09/05	0	0.00	3	47.60	46.55	-3	1,889	-0.16%
2019/09/04	0	0.00	2	46.90	46.90	-2	1,891	-0.11%
2019/08/30	4	46.78	2	46.45	46.40	2	1,972	0.10%
2019/08/29	0	0.00	3	45.75	45.65	-3	1,982	-0.15%
2019/08/28	0	0.00	2	45.45	45.40	-2	2,012	-0.10%
2019/08/26	2	44.90	6	45.12	44.55	-4	2,095	-0.19%
2019/08/23	0	0.00	1	46.25	46.20	-1	2,127	-0.05%
2019/08/22	12.2	46.68	8	46.63	46.65	4.2	2,235	0.19%
2019/08/21	1	45.50	8	46.40	46.30	-7	2,219	-0.32%
2019/08/20	7	45.56	3	46.08	45.05	4	2,197	0.18%
2019/08/19	5	45.48	4	45.84	45.85	1	2,160	0.05%
2019/08/16	4	42.50	2	42.60	43.50	2	2,130	0.09%
2019/08/15	1	43.05	2	43.65	43.05	-1	2,112	-0.05%
2019/08/14	17	44.82	20	44.76	44.50	-3	2,092	-0.14%
2019/08/13	2	45.13	7	45.06	45.00	-5	2,075	-0.24%
2019/08/12	11	48.01	0	0.00	47.30	11	2,045	0.54%
2019/08/08	1	45.60	0	0.00	45.95	1	2,031	0.05%
2019/08/07	4	45.55	0	0.00	44.90	4	2,064	0.19%
2019/08/06	2	43.23	0	0.00	44.95	2	2,108	0.09%
2019/08/05	1	45.15	0	0.00	45.15	1	2,209	0.05%
2019/08/02	6	47.92	0	0.00	47.00	6	2,269	0.26%
2019/08/01	2	49.23	3	49.45	49.20	-1	2,335	-0.04%
2019/07/31	1	49.20	0	0.00	49.85	1	2,354	0.04%
2019/07/30	5	48.88	3	48.97	48.85	2	2,390	0.08%
2019/07/29	7	49.49	7	49.51	48.85	0	2,388	0.00%
2019/07/26	3	50.50	5	50.24	50.20	-2	2,372	-0.08%
2019/07/25	8	50.58	0	0.00	50.50	8	2,380	0.34%
2019/07/24	5	52.64	0	0.00	53.00	5	2,352	0.21%
2019/07/23	1	52.10	2	52.20	52.40	-1	2,332	-0.04%
2019/07/22	4	51.53	25	51.95	51.40	-21	2,300	-0.91%
2019/07/19	0	0.00	1	51.20	51.40	-1	2,286	-0.04%
2019/07/18	3	50.97	5	50.92	51.00	-2	2,325	-0.09%
2019/07/17	1	51.90	0	0.00	52.10	1	2,327	0.04%
2019/07/16	4	53.85	2	53.85	53.10	2	2,338	0.09%
2019/07/15	5	53.38	0	0.00	52.80	5	2,307	0.22%
2019/07/12	2	51.85	7	51.69	51.40	-5	2,282	-0.22%
2019/07/11	2	51.40	2	51.05	50.90	0	2,281	0.00%
2019/07/10	0	0.00	2	51.40	51.50	-2	2,265	-0.09%
2019/07/09	0	0.00	1	51.20	51.00	-1	2,278	-0.04%
2019/07/05	1	51.70	2	51.15	51.60	-1	2,386	-0.04%
2019/07/04	1	51.60	0	0.00	51.40	1	2,456	0.04%
2019/07/02	0	0.00	1	51.10	51.50	-1	2,502	-0.04%
2019/07/01	1	51.20	4	51.43	51.50	-3	2,521	-0.12%
2019/06/28	1	50.00	0	0.00	49.80	1	2,535	0.04%
2019/06/27	3	49.73	6	49.52	49.50	-3	2,591	-0.12%
2019/06/26	5	48.30	2	47.25	48.80	3	2,581	0.12%
2019/06/25	0	0.00	5	47.27	47.10	-5	2,608	-0.19%
2019/06/24	0	0.00	1	47.65	47.50	-1	2,665	-0.04%
2019/06/21	2	46.85	4	47.06	47.60	-2	2,686	-0.07%
2019/06/19	1	45.40	4	46.38	45.85	-3	2,790	-0.11%
2019/06/18	4	44.16	0	0.00	44.35	4	2,858	0.14%
2019/06/17	2	44.00	4	44.21	43.80	-2	2,894	-0.07%
2019/06/13	7	44.99	0	0.00	45.05	7	2,920	0.24%
2019/06/12	2	44.43	1	44.50	44.50	1	2,939	0.03%
2019/06/11	4	44.20	1	44.20	44.00	3	2,958	0.10%
2019/06/06	1	42.25	0	0.00	41.75	1	2,908	0.03%
2019/06/05	2	42.60	0	0.00	42.05	2	2,901	0.07%
2019/06/04	0	0.00	2	42.85	42.30	-2	2,908	-0.07%
2019/05/31	5	43.53	1	43.50	43.00	4	2,876	0.14%
2019/05/30	4	43.30	3	42.98	43.50	1	2,833	0.04%
2019/05/29	2	43.38	8	44.04	43.00	-6	2,814	-0.21%
2019/05/28	1	47.60	0	0.00	47.60	1	2,741	0.04%
2019/05/22	5	48.84	0	0.00	48.40	5	2,832	0.18%
2019/05/16	0	0.00	2	47.85	47.80	-2	2,994	-0.07%
2019/05/15	4	48.85	0	0.00	48.80	4	3,014	0.13%
2019/05/14	1	48.10	2	48.20	48.25	-1	3,079	-0.03%
2019/05/13	12	50.22	3	51.40	48.80	9	3,220	0.28%
2019/05/10	9	54.79	8	55.91	54.20	1	3,442	0.03%
2019/05/09	61	56.48	22	56.29	56.40	39	3,402	1.15%
2019/05/08	1	55.90	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	1	57.50	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	2	55.00	55.00	-2	3,487	-0.06%
2019/05/03	1	56.00	0	0.00	55.90	1	3,743	0.03%
2019/05/02	0	0.00	7	54.90	55.30	-7	3,742	-0.19%
2019/04/30	1	54.40	4	54.70	55.80	-3	3,736	-0.08%
2019/04/29	2	55.25	0	0.00	55.00	2	3,738	0.05%
2019/04/26	4	57.33	1	57.20	57.50	3	3,712	0.08%
2019/04/25	0	0.00	1	58.40	58.10	-1	3,745	-0.03%
2019/04/24	4	58.18	0	0.00	57.80	4	3,777	0.11%
2019/04/23	3	59.20	13	58.50	58.60	-10	3,744	-0.27%
2019/04/22	6	58.27	23	58.27	58.20	-17	3,724	-0.46%
2019/04/19	11	56.54	11	56.45	57.20	0	3,695	0.00%
2019/04/18	2	56.80	4	57.45	56.10	-2	3,686	-0.05%
2019/04/17	3	57.63	11	57.94	57.40	-8	3,686	-0.22%
2019/04/16	13	56.97	3	57.00	57.20	10	3,696	0.27%
2019/04/15	4	57.18	6	56.87	56.90	-2	3,746	-0.05%
2019/04/12	1	57.50	7	58.26	56.10	-6	3,810	-0.16%
2019/04/11	21	58.04	11	58.39	58.30	10	3,846	0.26%
2019/04/10	2	58.40	2	58.00	57.70	0	3,825	0.00%
2019/04/09	1	56.70	4	56.73	57.60	-3	3,756	-0.08%
2019/04/08	4	56.73	13	56.87	56.50	-9	3,736	-0.24%
2019/04/03	2	57.40	3	57.43	57.10	-1	3,740	-0.03%
2019/04/02	1	56.60	35	56.48	56.70	-34	3,744	-0.91%
2019/04/01	9	56.76	7	56.94	55.60	2	3,739	0.05%
2019/03/29	25	55.87	10	56.00	56.20	15	3,683	0.41%
2019/03/28	4	55.33	1	56.20	55.10	3	3,681	0.08%
2019/03/27	4	55.73	6	56.05	56.10	-2	3,659	-0.05%
2019/03/26	5	54.88	0	0.00	54.20	5	3,655	0.14%
2019/03/25	18	54.92	6	54.85	54.80	12	3,697	0.32%
2019/03/22	9	55.19	25	55.49	55.40	-16	3,689	-0.43%
2019/03/21	25	53.23	7	52.99	53.60	18	3,598	0.50%
2019/03/20	1	51.80	0	0.00	51.40	1	3,496	0.03%
2019/03/19	3	52.50	20	52.10	52.30	-17	3,533	-0.48%
2019/03/18	3	52.83	0	0.00	52.80	3	3,527	0.09%
2019/03/15	5	52.48	8	52.33	52.90	-3	3,552	-0.08%
2019/03/14	9	52.43	1	52.40	52.40	8	3,541	0.23%
2019/03/13	3	53.73	4	53.40	53.50	-1	3,576	-0.03%
2019/03/12	10	54.38	0	0.00	53.70	10	3,626	0.28%
2019/03/08	1	53.60	1	53.60	53.40	0	3,794	0.00%
2019/03/07	2	55.00	0	0.00	54.90	2	3,841	0.05%
2019/03/06	2	55.80	0	0.00	56.10	2	3,965	0.05%
2019/03/05	1	55.80	0	0.00	55.90	1	4,222	0.02%
2019/03/04	4	56.30	0	0.00	56.10	4	4,347	0.09%
2019/02/27	2	55.65	0	0.00	55.50	2	4,376	0.05%
2019/02/26	2	57.10	2	57.00	57.00	0	4,368	0.00%
2019/02/22	5	57.00	0	0.00	57.00	5	4,468	0.11%
2019/02/21	29	57.35	24	57.31	57.70	5	4,510	0.11%
2019/02/20	7	58.40	0	0.00	58.40	7	4,587	0.15%
2019/02/19	3	58.00	9	57.87	57.80	-6	4,618	-0.13%
2019/02/18	7	57.54	0	0.00	58.10	7	4,662	0.15%
2019/02/15	11	60.05	0	0.00	58.70	11	4,726	0.23%
2019/02/14	2	58.55	1	59.00	58.90	1	4,714	0.02%
2019/02/13	5	59.56	3	59.80	58.70	2	4,705	0.04%
2019/02/12	7	58.97	1	58.70	58.70	6	4,638	0.13%
2019/02/11	21	59.24	42	59.24	59.10	-21	4,518	-0.46%
2019/01/30	13	56.40	3	57.03	56.00	10	4,261	0.23%
2019/01/29	7	56.49	9	56.46	56.60	-2	4,265	-0.05%
2019/01/28	14	55.51	16	56.01	55.50	-2	4,233	-0.05%
2019/01/25	12	55.44	10	53.60	53.50	2	4,227	0.05%
2019/01/24	28	57.49	23	57.12	54.90	5	4,223	0.12%
2019/01/22	3	53.23	1	52.80	53.10	2	4,155	0.05%
2019/01/21	2	54.35	0	0.00	54.80	2	4,151	0.05%
2019/01/17	1	54.90	3	54.37	53.30	-2	4,207	-0.05%
2019/01/16	3	54.53	7	55.01	55.60	-4	4,179	-0.10%
2019/01/14	2	53.25	2	52.50	52.10	0	4,149	0.00%
2019/01/11	1	53.10	1	53.00	52.80	0	4,159	0.00%
2019/01/09	4	54.60	6	54.43	53.70	-2	4,193	-0.05%
2019/01/08	6	55.63	2	56.15	54.40	4	4,219	0.09%
2019/01/07	16	54.83	13	55.07	55.10	3	4,241	0.07%
2019/01/04	2	54.00	0	0.00	54.50	2	4,261	0.05%
2019/01/03	7	54.36	10	53.96	54.00	-3	4,203	-0.07%
2019/01/02	3	52.70	3	53.40	52.30	0	4,218	0.00%
2018/12/28	2	51.55	0	0.00	51.10	2	4,236	0.05%
2018/12/27	0	0.00	1	51.50	51.60	-1	4,329	-0.02%
2018/12/26	0	0.00	2	51.05	50.30	-2	4,339	-0.05%
2018/12/25	1	49.80	0	0.00	51.10	1	4,319	0.02%
2018/12/24	2	50.28	1	51.00	51.00	1	4,299	0.02%
2018/12/21	7	48.25	5	48.05	48.70	2	4,289	0.05%
2018/12/20	4	48.05	3	48.30	47.70	1	4,276	0.02%
2018/12/18	4	48.55	5	49.10	49.00	-1	4,261	-0.02%
2018/12/17	1	51.00	0	0.00	51.30	1	4,227	0.02%
2018/12/14	2	51.35	1	51.20	52.00	1	4,278	0.02%
2018/12/13	2	53.75	1	53.90	54.00	1	4,328	0.02%
2018/12/12	12	54.10	12	55.52	54.20	0	4,413	0.00%
2018/12/11	1	51.80	1	52.40	52.00	0	4,355	0.00%
2018/12/10	2	51.45	1	50.90	51.20	1	4,357	0.02%
2018/12/07	1	54.10	0	0.00	54.60	1	4,320	0.02%
2018/12/06	4	53.35	2	56.90	53.50	2	4,357	0.05%
2018/12/05	4	56.58	2	56.75	56.60	2	4,290	0.05%
2018/12/04	12	59.50	14	59.79	58.90	-2	4,250	-0.05%
2018/12/03	14.2	61.03	19	60.24	60.80	-4.9	4,208	-0.12%
2018/11/30	27	57.31	36	56.81	56.80	-9	4,077	-0.22%
2018/11/29	30	56.74	12	57.05	56.40	18	4,002	0.45%
2018/11/28	32	57.22	31	56.23	56.60	1	3,862	0.03%
2018/11/27	12	52.77	31	53.33	53.50	-19	3,600	-0.53%
2018/11/26	1	52.10	1	51.50	51.30	0	3,471	0.00%
2018/11/23	2	50.00	3	50.93	49.50	-1	3,429	-0.03%
2018/11/22	4	52.23	3	50.90	50.20	1	3,417	0.03%
2018/11/21	1	49.55	3.1	50.78	51.00	-2.1	3,355	-0.06%
2018/11/20	6	51.05	4	50.90	50.20	2	3,337	0.06%
2018/11/19	2	48.98	8	50.24	50.30	-6	3,274	-0.18%
2018/11/16	16	46.95	12	48.31	47.00	4	3,164	0.13%
2018/11/14	13	48.25	22	48.21	47.00	-9	3,072	-0.29%
2018/11/13	12	47.14	10	47.70	48.25	2	2,995	0.07%
2018/11/12	14	51.62	0	0.00	49.50	14	2,945	0.48%
2018/11/09	11	51.89	10	51.10	51.70	1	2,934	0.03%
2018/11/08	19	52.99	9	53.43	52.90	10	2,915	0.34%
2018/11/07	5	52.20	1	52.50	52.90	4	2,858	0.14%
2018/11/06	1	50.00	0	0.00	48.55	1	2,857	0.03%
2018/11/05	11	49.70	12	51.44	50.60	-1	2,900	-0.03%
2018/11/02	13.1	50.59	16	51.86	50.30	-2.9	2,981	-0.10%
2018/11/01	6	48.15	5	49.25	49.70	1	2,907	0.03%
2018/10/31	14	45.08	13	45.27	46.30	1	2,809	0.04%
2018/10/25	2	39.13	4	39.26	39.50	-2	2,631	-0.08%
2018/10/23	0	0.00	2	43.60	43.65	-2	2,590	-0.08%
2018/10/19	0	0.00	3	44.27	44.70	-3	2,641	-0.11%
2018/10/18	5	45.14	1	45.10	44.75	4	2,656	0.15%
2018/10/17	4	46.75	1	47.45	46.40	3	2,647	0.11%
2018/10/16	3	47.68	2	47.63	47.35	1	2,642	0.04%
2018/10/15	2	46.85	1	46.10	47.70	1	2,630	0.04%
2018/10/12	6	43.16	7	42.57	44.60	-1	2,624	-0.04%
2018/10/11	4	43.48	0	0.00	43.40	4	2,574	0.16%
2018/10/09	2	48.53	0	0.00	48.20	2	2,583	0.08%
2018/10/08	0.1	50.50	0	0.00	50.00	0.1	2,543	0.00%
2018/10/05	7	53.76	0	0.00	52.90	7	2,508	0.28%
2018/10/04	1	59.00	0	0.00	58.70	1	2,468	0.04%
2018/10/03	1	61.00	1	61.50	61.10	0	2,480	0.00%
2018/10/02	2	62.65	2	61.60	61.10	0	2,527	0.00%
2018/10/01	0	0.00	1	60.80	61.40	-1	2,536	-0.04%
2018/09/28	4	59.95	3	60.23	59.90	1	2,592	0.04%
2018/09/27	2	61.10	4	62.03	60.40	-2	2,689	-0.07%
2018/09/26	6	62.82	6	63.00	62.90	0	2,760	0.00%
2018/09/25	4	64.78	8	64.90	64.50	-4	2,983	-0.13%
2018/09/21	5	59.20	5	59.62	61.20	0	3,091	0.00%
2018/09/20	23	58.81	23	59.28	58.70	0	3,088	0.00%
2018/09/19	4	58.78	5	58.76	57.90	-1	3,069	-0.03%
2018/09/12	4	64.10	3	65.07	63.20	1	3,396	0.03%
2018/09/07	3	71.73	2	71.00	70.00	1	3,510	0.03%
2018/09/04	1	72.50	5	73.78	73.20	-4	3,659	-0.11%
2018/09/03	2	72.80	3	73.80	72.60	-1	3,716	-0.03%
2018/08/31	0	0.00	1	74.00	73.50	-1	3,744	-0.03%
2018/08/30	3	74.20	0	0.00	74.40	3	3,785	0.08%
2018/08/29	1	74.10	0	0.00	75.20	1	3,879	0.03%
2018/08/28	2	73.90	0	0.00	73.80	2	3,959	0.05%
2018/08/24	1	69.20	1	68.00	69.90	0	4,453	0.00%
2018/08/23	0	0.00	1	69.50	69.40	-1	4,737	-0.02%
2018/08/21	0	0.00	1	69.00	69.70	-1	4,775	-0.02%
2018/08/20	3	68.60	0	0.00	67.20	3	4,774	0.06%
2018/08/17	10	71.10	10	70.00	70.00	0	4,747	0.00%
2018/08/16	10	68.90	10	70.00	70.00	0	4,730	0.00%
2018/08/13	1	67.30	1	70.00	67.50	0	4,716	0.00%
2018/08/10	2	73.30	22	71.00	71.90	-20	4,672	-0.43%
2018/08/07	0	0.00	1	82.00	82.00	-1	4,589	-0.02%
2018/08/06	10	82.45	0	0.00	82.20	10	4,603	0.22%
2018/08/03	1	83.00	1	82.40	82.50	0	4,602	0.00%
2018/08/02	22	83.00	31	83.20	83.00	-9	4,599	-0.20%
2018/08/01	1	84.80	4	85.10	85.00	-3	4,584	-0.07%
2018/07/31	0	0.00	1	81.80	84.00	-1	4,577	-0.02%
2018/07/27	1	85.30	1	84.60	84.20	0	4,571	0.00%
2018/07/26	7	84.26	2	81.50	84.20	5	4,568	0.11%
2018/07/25	1	82.40	0	0.00	82.50	1	4,528	0.02%
2018/07/23	2	80.50	0	0.00	80.70	2	4,511	0.04%
2018/07/20	2	82.60	0	0.00	83.40	2	4,512	0.04%
2018/07/19	0	0.00	3	84.00	82.40	-3	4,496	-0.07%
2018/07/18	3	85.37	4	85.30	84.30	-1	4,522	-0.02%
2018/07/17	0	0.00	0.1	85.30	85.10	-0.1	4,520	0.00%
2018/07/16	0	0.00	1	89.60	87.10	-1	4,515	-0.02%
2018/07/13	23	90.30	33	90.33	90.40	-10	4,511	-0.22%
2018/07/12	4	86.90	3	85.00	88.40	1	4,484	0.02%
2018/07/11	1	85.70	2	86.10	85.60	-1	4,481	-0.02%
2018/07/10	57	86.72	11	87.44	87.00	46	4,458	1.03%
2018/07/09	1	88.20	1	88.20	88.90	0	4,442	0.00%
2018/07/06	2	88.10	3	87.00	88.90	-1	4,457	-0.02%
2018/07/05	13	91.24	12	93.79	88.50	1	4,481	0.02%
2018/07/04	12	93.63	10	95.44	93.30	2	4,367	0.05%
2018/07/03	26.1	96.15	44	96.55	97.20	-17.9	4,295	-0.42%
2018/07/02	9	91.14	28	90.02	90.60	-19	4,073	-0.47%
2018/06/29	2	86.50	0	0.00	86.40	2	3,952	0.05%
2018/06/28	2	85.50	1	86.40	86.50	1	3,929	0.03%
2018/06/27	0	0.00	1	86.10	83.80	-1	3,934	-0.03%
2018/06/26	2	81.10	2	82.65	83.00	0	3,878	0.00%
2018/06/25	0	0.00	5	83.20	83.50	-5	3,882	-0.13%
2018/06/22	35	87.89	13	85.10	83.50	22	3,944	0.56%
2018/06/21	102	90.69	97	88.51	87.00	5	3,871	0.13%	大買/
2018/06/20	5	86.24	12	86.38	88.30	-7	3,575	-0.20%
2018/06/14	7	83.03	0	0.00	82.50	7	3,464	0.20%
2018/06/13	1	85.50	0	0.00	83.40	1	3,466	0.03%
2018/06/12	10	88.55	16	87.82	86.40	-6	3,437	-0.17%
2018/06/11	2	84.35	7	86.41	86.10	-5	3,374	-0.15%
2018/06/08	0	0.00	1	84.00	83.40	-1	3,373	-0.03%
2018/06/07	3	84.27	5	85.04	85.40	-2	3,394	-0.06%
2018/06/06	9	83.36	18	82.99	84.30	-9	3,493	-0.26%
2018/06/05	3	82.13	4	80.93	80.50	-1	3,528	-0.03%
2018/06/04	36	87.83	30	85.86	83.50	6	3,721	0.16%
2018/06/01	71	88.49	62	87.77	87.30	9	3,737	0.24%
2018/05/31	73	80.46	61	80.89	85.30	12	3,355	0.36%
2018/05/30	0	0.00	2	77.00	77.60	-2	3,089	-0.06%
2018/05/29	0	0.00	1	75.30	74.80	-1	3,076	-0.03%
2018/05/28	1	77.00	1	75.80	75.70	0	3,108	0.00%
2018/05/17	1	77.30	0	0.00	77.50	1	3,207	0.03%
2018/05/16	4	76.50	2	76.90	76.50	2	3,200	0.06%
2018/05/15	8	77.80	10	78.70	77.90	-2	3,201	-0.06%
2018/05/14	1	77.00	0	0.00	76.50	1	3,199	0.03%
2018/05/10	2	74.90	2	75.80	75.70	0	3,203	0.00%
2018/05/09	6	73.85	5	74.90	74.60	1	3,209	0.03%
2018/05/08	2	72.00	2	73.70	74.00	0	3,201	0.00%
2018/05/04	2	71.00	2	70.20	69.90	0	3,218	0.00%
2018/05/03	3	71.10	3	72.37	71.10	0	3,215	0.00%
2018/04/30	3	67.50	3	68.63	68.40	0	3,204	0.00%
2018/04/27	4	67.38	4	67.98	67.80	0	3,242	0.00%
2018/04/26	3	69.17	3	68.20	67.10	0	3,272	0.00%
2018/04/25	4	69.45	4	69.10	69.40	0	3,290	0.00%
2018/04/24	5	70.64	5	69.00	68.50	0	3,283	0.00%
2018/04/23	2	77.00	2	75.00	74.50	0	3,240	0.00%
2018/04/20	1	76.00	0	0.00	77.40	1	3,243	0.03%
2018/04/19	2	77.85	1	77.70	77.70	1	3,236	0.03%
2018/04/18	1	76.10	2	75.40	74.60	-1	3,224	-0.03%
2018/04/17	3	76.80	7	74.81	75.10	-4	3,260	-0.12%
2018/04/16	1	79.10	4	78.80	79.10	-3	3,243	-0.09%
2018/04/13	5	80.64	6	81.63	80.50	-1	3,278	-0.03%
2018/04/12	3	79.37	1	80.30	80.00	2	3,293	0.06%
2018/04/11	21	79.34	13	79.08	79.90	8	3,357	0.24%
2018/04/10	0	75.90	0	0.00	75.90	0	3,340	0.00%
2018/04/09	29	75.98	5	77.00	76.50	24	3,450	0.70%
2018/04/03	0	0.00	1	77.30	77.60	-1	3,557	-0.03%
2018/04/02	10	76.64	3	76.67	76.60	7	3,562	0.20%
2018/03/31	2	79.05	2	79.55	79.00	0	3,543	0.00%
2018/03/30	16	79.75	12	80.23	78.80	4	3,559	0.11%
2018/03/29	5	78.20	5	78.46	78.00	0	3,533	0.00%
2018/03/28	17	79.45	20	79.62	78.60	-3	3,525	-0.08%
2018/03/27	30	81.78	30	81.23	81.70	0	3,505	0.00%
2018/03/26	5	79.00	5	78.86	79.00	0	3,489	0.00%
2018/03/23	7	77.24	9	77.68	77.10	-2	3,472	-0.06%
2018/03/22	3	80.20	3	80.50	79.80	0	3,464	0.00%
2018/03/21	5	81.24	3	81.90	81.50	2	3,481	0.06%
2018/03/20	7	82.44	9	80.82	80.10	-2	3,466	-0.06%
2018/03/19	0	0.00	3	81.40	81.10	-3	3,476	-0.09%
2018/03/15	7	81.89	4	81.93	82.20	3	3,546	0.08%
2018/03/14	16	82.68	16	84.39	82.10	0	3,527	0.00%
2018/03/13	17	85.00	15	83.69	85.50	2	3,518	0.06%
2018/03/12	20	84.10	17	84.55	82.60	3	3,530	0.08%
2018/03/09	17	83.16	29	82.66	81.60	-12	3,432	-0.35%
2018/03/08	15	80.51	79	80.31	82.80	-64	3,360	-1.90%
2018/03/07	18	76.80	18	77.32	75.30	0	3,080	0.00%
2018/03/05	1	72.50	2	72.40	71.90	-1	2,989	-0.03%
2018/03/02	0	0.00	1	72.20	73.30	-1	3,086	-0.03%
2018/03/01	0	0.00	2	72.00	73.10	-2	3,064	-0.07%
2018/02/27	1	71.20	3	70.40	71.00	-2	3,039	-0.07%
2018/02/23	0	0.00	1	67.40	68.50	-1	3,132	-0.03%
2018/02/21	1	66.90	4	66.98	67.00	-3	3,266	-0.09%
2018/02/09	1	58.30	1	60.30	61.20	0	3,337	0.00%
2018/02/06	5	62.38	0	0.00	62.10	5	3,331	0.15%
2018/02/05	1	67.40	0	0.00	67.50	1	3,291	0.03%
2018/02/02	1	70.10	0	70.10	70.10	1	3,332	0.03%
2018/01/30	1	70.90	0	0.00	71.10	1	3,819	0.03%
2018/01/29	0	0.00	1	71.50	71.50	-1	3,853	-0.03%
2018/01/26	0	0.00	12	70.73	70.60	-12	3,937	-0.30%
2018/01/25	2	71.10	0	0.00	71.10	2	4,028	0.05%
2018/01/24	1	70.50	0	0.00	70.80	1	4,087	0.02%
2018/01/22	1	69.40	2	69.25	69.60	-1	4,185	-0.02%
2018/01/19	1	70.70	1	70.50	70.60	0	4,283	0.00%
2018/01/18	1	71.80	2	71.90	71.90	-1	4,332	-0.02%
2018/01/15	3	71.93	7	71.40	72.00	-4	4,443	-0.09%
2018/01/12	8	71.18	8	71.88	72.50	0	4,572	0.00%
2018/01/11	17	71.28	3	71.23	69.90	14	4,595	0.30%
2018/01/10	13	73.75	4	72.00	71.10	9	4,588	0.20%
2018/01/09	10	74.95	8	74.13	73.80	2	4,654	0.04%
2018/01/08	8	80.20	11.1	78.22	77.00	-3.1	4,645	-0.07%
2018/01/05	36	79.13	29	80.10	80.00	7	4,683	0.15%
2018/01/04	21	77.50	7	78.07	78.60	14	4,733	0.30%
2018/01/03	8	75.90	9	76.14	75.80	-1	4,721	-0.02%
2018/01/02	7	73.17	6	73.42	75.30	1	4,673	0.02%