美時 (1795)-國泰-敦南券商分點個股進出

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

美時

(1795)

可現股當沖

股價
287.5
漲跌
▲5.5
漲幅
+1.95%
成交量
3,949張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	43.7	283.49	54.6	283.33	287.50	-10.9	6,691	-0.16%
2024/05/09	68.9	286.28	35.5	285.52	282.00	33.3	6,727	0.50%
2024/05/08	59.7	288.74	46.7	289.12	290.00	13.1	6,751	0.19%
2024/05/07	135.9	290.58	110.5	289.11	285.50	25.4	6,791	0.37%	大買/大賣/
2024/05/06	82.6	302.42	53.5	301.35	300.00	29.1	6,653	0.44%
2024/05/03	56.9	312.34	43.6	310.98	307.50	13.3	6,634	0.20%
2024/05/02	52.7	320.94	46.1	318.20	317.00	6.6	6,602	0.10%
2024/04/30	45.7	326.20	46.6	324.97	323.00	-0.9	6,606	-0.01%
2024/04/29	58.7	323.02	83.3	324.48	329.00	-24.6	6,734	-0.37%
2024/04/26	32.5	312.20	37.7	312.99	314.50	-5.1	6,767	-0.08%
2024/04/25	65	319.17	64.5	316.48	312.00	0.5	6,784	0.01%
2024/04/24	99	319.25	80.6	320.33	320.50	18.4	6,811	0.27%
2024/04/23	99.4	319.37	66.7	320.45	320.50	32.7	6,878	0.47%
2024/04/22	57.5	314.83	52.3	315.63	313.00	5.1	7,002	0.07%
2024/04/19	101.3	315.25	127.1	312.65	311.50	-25.8	7,220	-0.36%	大買/大賣/
2024/04/18	112.7	325.16	112.4	323.61	321.00	0.3	7,168	0.00%	大買/大賣/
2024/04/17	131.3	336.25	108.3	336.91	333.50	23	7,175	0.32%	大買/大賣/
2024/04/16	222.4	336.72	239.1	335.14	334.00	-16.8	7,140	-0.24%	大買/大賣/
2024/04/15	119.2	336.41	108.4	336.22	332.50	10.8	7,006	0.15%	大買/大賣/
2024/04/12	94.5	337.64	190	340.47	342.00	-95.5	7,026	-1.36%	大賣/
2024/04/11	171.8	330.48	126.6	327.77	325.00	45.2	6,982	0.65%	大買/大賣/
2024/04/10	127.8	325.77	126.2	327.45	326.50	1.6	6,910	0.02%	大買/大賣/
2024/04/09	88	325.09	101.9	325.31	323.00	-13.9	6,861	-0.20%	大賣/
2024/04/08	161.4	328.66	178	329.15	325.00	-16.7	6,869	-0.24%	大買/大賣/
2024/04/03	180.4	314.49	188.9	317.65	317.50	-8.4	6,735	-0.13%	大買/大賣/
2024/04/02	75.5	308.83	63.8	309.93	310.50	11.7	6,597	0.18%
2024/04/01	116.1	310.90	122.8	311.86	308.00	-6.7	6,573	-0.10%	大買/大賣/
2024/03/29	104.9	304.60	108.9	305.30	304.00	-4	6,465	-0.06%	大買/大賣/
2024/03/28	159.8	310.68	131.9	309.64	306.00	27.8	6,436	0.43%	大買/大賣/
2024/03/27	284.3	308.45	377.2	309.36	310.00	-92.9	6,315	-1.47%	大買/大賣/
2024/03/26	119.6	295.85	117.1	295.87	293.00	2.4	5,985	0.04%	大買/大賣/
2024/03/25	199.6	297.52	254.8	298.87	294.50	-55.3	5,987	-0.92%	大買/大賣/
2024/03/22	91.6	280.44	114.2	282.77	288.50	-22.6	5,788	-0.39%	大賣/
2024/03/21	50.4	276.11	47.1	276.24	274.50	3.4	5,766	0.06%
2024/03/20	73.9	276.09	68	277.37	276.50	5.9	5,825	0.10%
2024/03/19	18	272.82	23.6	274.06	275.50	-5.6	5,811	-0.10%
2024/03/18	32.6	271.18	22.4	272.21	271.00	10.2	5,894	0.17%
2024/03/15	77.6	265.96	79.9	268.80	271.50	-2.4	5,928	-0.04%
2024/03/14	39.9	269.44	52.3	271.34	270.00	-12.4	5,896	-0.21%
2024/03/13	84.6	269.44	50.4	267.77	266.50	34.2	5,939	0.57%
2024/03/12	30	275.08	24.7	275.43	274.00	5.4	6,023	0.09%
2024/03/11	63.8	274.38	41.3	273.17	273.50	22.6	6,070	0.37%
2024/03/08	56.9	279.68	42.2	278.27	275.00	14.7	6,246	0.23%
2024/03/07	55	284.36	46.8	284.77	284.00	8.3	6,386	0.13%
2024/03/06	52.8	292.60	37.2	290.93	289.00	15.6	6,581	0.24%
2024/03/05	97.5	294.76	116.6	296.06	294.50	-19.1	6,582	-0.29%	大賣/
2024/03/04	91.8	290.10	87.3	291.20	291.50	4.5	6,550	0.07%
2024/03/01	39.4	289.21	33.6	289.52	289.50	5.8	6,606	0.09%
2024/02/29	140.8	292.36	111.9	290.67	289.50	28.9	6,850	0.42%	大買/大賣/
2024/02/27	223.2	297.11	300.5	297.79	296.00	-77.3	6,802	-1.14%	大買/大賣/
2024/02/26	60.9	288.70	138.5	286.73	293.50	-77.6	6,616	-1.17%	大賣/
2024/02/23	21.5	272.58	29	272.86	272.00	-7.5	6,475	-0.12%
2024/02/22	38.2	275.09	12.5	274.24	273.00	25.6	6,523	0.39%
2024/02/21	48.5	278.37	62.1	279.66	276.50	-13.6	6,639	-0.21%
2024/02/20	14.7	276.34	32.8	276.93	275.50	-18.1	6,686	-0.27%
2024/02/19	76.6	278.72	60.9	277.43	275.00	15.7	6,836	0.23%
2024/02/16	20	275.00	36	275.84	277.00	-16.1	6,991	-0.23%
2024/02/15	62.3	272.91	34	273.60	273.00	28.3	7,030	0.40%
2024/02/05	10	274.92	26.7	275.15	275.50	-16.7	7,047	-0.24%
2024/02/02	111.1	275.69	59.9	275.05	274.50	51.2	7,221	0.71%	大買/
2024/02/01	85.5	282.35	67	282.96	282.00	18.6	7,231	0.26%
2024/01/31	43.3	277.83	102.7	278.11	279.50	-59.3	7,211	-0.82%	大賣/
2024/01/30	82.2	275.38	39.6	273.35	271.00	42.6	7,270	0.59%
2024/01/29	12.6	274.74	28.5	275.81	277.00	-16	7,243	-0.22%
2024/01/26	61.9	274.66	54.5	274.99	273.50	7.4	7,327	0.10%
2024/01/25	26.7	276.83	25.2	276.54	274.50	1.6	7,375	0.02%
2024/01/24	34.7	277.92	36.5	278.43	278.00	-1.8	7,471	-0.02%
2024/01/23	168.9	274.69	139	275.93	276.50	29.8	7,556	0.39%	大買/大賣/
2024/01/22	115.8	284.19	83	284.69	282.50	32.8	7,586	0.43%	大買/
2024/01/19	53.6	288.16	53.8	288.31	288.50	-0.3	7,813	0.00%
2024/01/18	93	288.95	92	288.18	288.50	1	7,923	0.01%
2024/01/17	171.2	294.74	97	291.71	288.50	74.2	8,052	0.92%	大買/
2024/01/16	121.5	299.04	163.2	300.22	303.00	-41.6	8,078	-0.52%	大買/大賣/
2024/01/15	121.7	294.35	215.8	295.67	296.50	-94.1	7,934	-1.19%	大買/大賣/
2024/01/12	47.7	285.28	97.2	286.14	282.50	-49.5	7,715	-0.64%
2024/01/11	159	284.26	173	283.61	281.50	-13.9	7,746	-0.18%	大買/大賣/
2024/01/10	93.5	287.46	143.8	289.23	290.00	-50.3	7,653	-0.66%	大賣/
2024/01/09	61.8	283.01	79.1	285.42	288.00	-17.2	7,613	-0.23%
2024/01/08	158.2	284.34	168.3	285.55	284.50	-10.1	7,572	-0.13%	大買/大賣/
2024/01/05	107.1	278.69	193.1	279.72	285.00	-86.1	7,456	-1.15%	大買/大賣/
2024/01/04	40.4	273.46	51.5	273.53	272.00	-11.1	7,277	-0.15%
2024/01/03	148.9	275.66	117.3	273.60	270.50	31.6	7,252	0.44%	大買/大賣/
2024/01/02	57.7	274.91	70.3	275.47	275.50	-12.6	7,146	-0.18%
2023/12/29	25.4	269.62	79.2	270.58	272.00	-53.8	7,086	-0.76%
2023/12/28	51.3	267.92	28.6	266.18	264.00	22.7	7,011	0.32%
2023/12/27	15.2	265.73	43.7	267.54	269.50	-28.5	6,981	-0.41%
2023/12/26	25.8	261.45	40.4	262.28	264.00	-14.6	6,955	-0.21%
2023/12/25	75.2	262.42	41.1	260.77	260.00	34.2	6,955	0.49%
2023/12/22	36.9	267.51	51.5	267.98	267.00	-14.6	6,893	-0.21%
2023/12/21	66.2	269.98	33.8	269.76	268.50	32.3	6,890	0.47%
2023/12/20	85.3	276.17	91.4	276.39	273.50	-6.1	6,861	-0.09%
2023/12/19	44.2	271.98	52.5	272.56	273.50	-8.3	6,779	-0.12%
2023/12/18	84.2	275.26	63.4	275.78	272.50	20.8	6,815	0.31%
2023/12/15	55.3	271.22	83.5	272.44	274.00	-28.1	6,831	-0.41%
2023/12/14	30.3	268.56	45.3	268.54	268.50	-15	6,792	-0.22%
2023/12/13	140.5	269.81	99	267.79	264.50	41.6	6,764	0.61%	大買/
2023/12/12	70.5	275.51	68.9	275.55	274.00	1.6	6,707	0.02%
2023/12/11	42.7	274.63	58	274.58	274.50	-15.3	6,653	-0.23%
2023/12/08	108.3	274.51	81	273.51	272.00	27.3	6,615	0.41%	大買/
2023/12/07	85.3	275.54	117.4	276.38	274.00	-32.1	6,627	-0.48%	大賣/
2023/12/06	83.6	272.95	82.3	272.19	270.00	1.3	6,521	0.02%
2023/12/05	257.8	276.28	222.4	274.20	272.00	35.4	6,487	0.55%	大買/大賣/
2023/12/04	193.9	276.12	236.6	276.86	277.00	-42.7	6,286	-0.68%	大買/大賣/
2023/12/01	302.9	269.48	352.5	269.83	267.50	-49.6	6,085	-0.82%	大買/大賣/
2023/11/30	52.6	259.78	63.8	259.78	258.50	-11.2	5,839	-0.19%
2023/11/29	57.4	257.86	63	260.06	261.00	-5.5	5,805	-0.10%
2023/11/28	113.4	257.27	92.2	257.52	258.00	21.3	5,753	0.37%	大買/
2023/11/27	224.2	258.39	311.6	259.40	257.00	-87.4	5,706	-1.53%	大買/大賣/
2023/11/24	76.1	249.05	46.4	249.38	250.00	29.7	5,466	0.54%
2023/11/22	71.8	249.78	64.5	249.00	245.50	7.3	5,363	0.14%
2023/11/21	63.8	249.31	65.5	249.52	248.00	-1.7	5,328	-0.03%
2023/11/20	194.1	257.42	175.2	255.31	251.50	18.9	5,321	0.35%	大買/大賣/
2023/11/17	88.4	253.23	84.8	253.25	254.00	3.6	5,218	0.07%
2023/11/16	180.9	255.36	121.7	254.74	253.00	59.2	5,168	1.15%	大買/大賣/
2023/11/15	176.9	248.76	235.5	249.41	252.00	-58.7	5,061	-1.16%	大買/大賣/
2023/11/14	74.2	233.01	89.8	234.17	238.50	-15.6	4,929	-0.32%
2023/11/13	62.5	235.56	38.1	235.15	233.00	24.5	4,992	0.49%
2023/11/10	211.4	241.52	220.8	241.67	240.50	-9.4	5,229	-0.18%	大買/大賣/
2023/11/09	144.8	241.43	103.9	241.79	236.00	40.9	5,220	0.78%	大買/大賣/
2023/11/08	83.9	242.97	86.1	243.33	242.00	-2.2	5,433	-0.04%
2023/11/07	166.4	248.96	132.6	246.84	243.50	33.9	5,584	0.61%	大買/大賣/
2023/11/06	57.3	245.66	85.5	245.98	247.00	-28.1	5,726	-0.49%
2023/11/03	162.7	249.82	123.2	248.03	244.50	39.5	5,828	0.68%	大買/大賣/
2023/11/02	98.3	248.20	117.7	247.32	248.50	-19.4	5,801	-0.33%	大賣/
2023/11/01	141.4	253.64	137.9	253.06	251.00	3.5	5,757	0.06%	大買/大賣/
2023/10/31	180.2	252.78	211.6	253.00	252.00	-31.4	5,689	-0.55%	大買/大賣/
2023/10/30	305.7	255.19	248.1	254.36	252.00	57.7	5,730	1.01%	大買/大賣/
2023/10/27	405.4	250.48	481.6	252.03	254.00	-76.2	5,619	-1.36%	大買/大賣/
2023/10/26	199.9	240.41	165	239.88	236.00	35	5,359	0.65%	大買/大賣/
2023/10/25	275.1	239.89	245.3	241.40	240.00	29.8	5,272	0.56%	大買/大賣/
2023/10/24	175.9	226.69	185.3	227.36	230.00	-9.5	5,133	-0.18%	大買/大賣/
2023/10/23	45.5	214.26	80.7	213.61	215.00	-35.2	5,129	-0.69%
2023/10/20	66.7	210.49	46.1	209.63	208.50	20.6	5,254	0.39%
2023/10/19	91.8	215.20	102.4	217.26	218.00	-10.5	5,417	-0.19%	大賣/
2023/10/18	48.1	212.94	57	212.29	210.50	-8.9	5,566	-0.16%
2023/10/17	58.1	218.21	70.9	219.26	217.00	-12.8	5,735	-0.22%
2023/10/16	43.1	223.10	57.1	222.69	220.50	-14	5,918	-0.24%
2023/10/13	56.7	230.56	38.6	232.64	227.50	18.1	5,982	0.30%
2023/10/12	32.5	230.65	21.7	231.44	232.50	10.8	6,058	0.18%
2023/10/11	35.6	234.24	19.6	234.13	232.00	16	6,183	0.26%
2023/10/06	13.3	238.30	25.9	238.51	238.00	-12.6	6,303	-0.20%
2023/10/05	10.2	235.43	39	236.13	235.00	-28.8	6,449	-0.45%
2023/10/04	20.8	232.48	21.4	233.53	232.50	-0.6	6,534	-0.01%
2023/10/03	27.1	236.11	20.6	235.23	234.00	6.4	6,640	0.10%
2023/10/02	14.2	238.39	17.2	238.44	238.00	-3	6,719	-0.04%
2023/09/28	15.1	238.81	29.4	239.26	238.50	-14.3	6,825	-0.21%
2023/09/27	19.1	236.19	28.1	236.70	237.00	-8.9	6,999	-0.13%
2023/09/26	32.5	236.60	29.4	236.00	235.50	3.1	7,184	0.04%
2023/09/25	19.4	237.64	72.9	238.07	239.50	-53.5	7,529	-0.71%
2023/09/22	22.7	232.48	43.3	232.86	234.00	-20.6	7,696	-0.27%
2023/09/21	104.8	232.21	69.7	232.30	233.50	35.1	7,937	0.44%	大買/
2023/09/20	149	241.75	57.7	239.91	237.50	91.3	8,128	1.12%	大買/
2023/09/19	45.3	250.46	31.4	250.84	249.50	14	8,256	0.17%
2023/09/18	23.8	247.35	27.9	247.61	246.50	-4.1	8,281	-0.05%
2023/09/15	31.5	244.77	22.3	245.49	246.50	9.3	8,385	0.11%
2023/09/14	11.6	245.45	42.2	245.79	246.50	-30.6	8,414	-0.36%
2023/09/13	33.4	241.63	41.6	242.00	242.50	-8.2	8,469	-0.10%
2023/09/12	74.2	239.01	57	238.42	240.00	17.2	8,595	0.20%
2023/09/11	56.3	249.05	64.1	249.02	246.00	-7.8	8,647	-0.09%
2023/09/08	46.4	244.28	37.6	245.09	246.00	8.8	8,758	0.10%
2023/09/07	26.7	247.96	19.1	247.85	247.50	7.6	8,766	0.09%
2023/09/06	44.9	250.27	51.1	250.95	250.00	-6.3	8,820	-0.07%
2023/09/05	48.5	253.03	25.3	251.29	250.00	23.2	8,860	0.26%
2023/09/04	25.6	256.23	13.8	256.06	256.00	11.7	8,916	0.13%
2023/09/01	36.8	257.15	68.1	257.47	258.50	-31.3	8,964	-0.35%
2023/08/31	84.8	257.37	81	256.00	253.50	3.8	9,023	0.04%
2023/08/30	52.2	256.09	42	256.82	257.00	10.1	9,202	0.11%
2023/08/29	26.7	250.70	41.5	251.19	252.00	-14.8	9,210	-0.16%
2023/08/28	41.6	247.92	42.2	247.91	247.50	-0.6	9,262	-0.01%
2023/08/25	47.7	250.59	45.4	250.10	248.00	2.4	9,287	0.03%
2023/08/24	47.4	251.23	82.5	251.38	249.50	-35.1	9,305	-0.38%
2023/08/23	61.2	251.53	59.9	250.89	249.50	1.3	9,304	0.01%
2023/08/22	45.7	257.42	24.5	257.41	255.00	21.3	9,425	0.23%
2023/08/21	33.4	259.03	109.6	259.10	260.00	-76.2	9,482	-0.80%	大賣/
2023/08/18	111.7	258.41	129.7	256.98	254.00	-18	9,590	-0.19%	大買/大賣/
2023/08/17	113.9	260.89	71.4	260.56	259.50	42.5	9,709	0.44%	大買/
2023/08/16	315.2	272.11	287.6	272.32	268.00	27.6	9,745	0.28%	大買/大賣/
2023/08/15	159.5	261.62	250.6	260.08	263.50	-91.1	10,042	-0.91%	大買/大賣/
2023/08/14	276.7	252.29	240.3	252.32	250.00	36.4	10,398	0.35%	大買/大賣/
2023/08/11	311.2	279.95	200.8	276.20	269.00	110.4	10,493	1.05%	大買/大賣/鉅額交易
2023/08/10	388.1	289.98	296.8	285.32	286.00	91.3	10,356	0.88%	大買/大賣/
2023/08/09	266.5	283.94	198.6	286.13	292.00	67.9	10,287	0.66%	大買/大賣/
2023/08/08	112.1	283.22	66.9	281.63	280.50	45.2	10,417	0.43%	大買/
2023/08/07	97	286.67	66.4	286.20	285.50	30.6	10,717	0.29%
2023/08/04	49.6	284.01	86.5	284.38	289.50	-37	10,779	-0.34%
2023/08/02	212.6	291.71	143.9	292.06	285.50	68.7	10,840	0.63%	大買/大賣/
2023/08/01	55	290.76	77.1	291.60	293.00	-22.1	10,808	-0.20%
2023/07/31	69.3	288.36	65.3	288.25	286.50	4	10,838	0.04%
2023/07/28	77.2	287.87	76.5	287.72	286.00	0.7	11,103	0.01%
2023/07/27	77.5	293.57	109.2	294.55	291.50	-31.8	11,155	-0.28%	大賣/
2023/07/26	192.7	296.00	97.8	293.40	291.00	94.8	11,327	0.84%	大買/
2023/07/25	183.7	299.77	136.8	300.87	301.00	46.9	11,201	0.42%	大買/大賣/
2023/07/24	213	299.51	271.8	300.05	302.00	-58.8	11,079	-0.53%	大買/大賣/
2023/07/21	216.6	293.95	283.5	294.50	291.00	-66.9	10,941	-0.61%	大買/大賣/
2023/07/20	309.6	291.12	171.1	288.60	287.00	138.6	10,868	1.27%	大買/大賣/鉅額交易
2023/07/19	230.6	292.99	227.7	292.66	292.00	2.9	10,780	0.03%	大買/大賣/
2023/07/18	104.9	285.71	112.6	284.94	283.00	-7.7	10,718	-0.07%	大買/大賣/
2023/07/17	67.5	284.76	73.9	285.42	288.50	-6.4	10,907	-0.06%
2023/07/14	142.5	277.40	99.1	277.14	277.50	43.4	10,937	0.40%	大買/
2023/07/13	96.1	284.41	68.5	285.12	280.00	27.6	10,846	0.25%
2023/07/12	136.2	290.30	154.3	290.18	290.00	-18.1	10,748	-0.17%	大買/大賣/
2023/07/11	72	284.10	49.5	284.77	283.00	22.5	10,628	0.21%
2023/07/10	106	283.43	93.4	284.00	285.00	12.6	10,638	0.12%	大買/
2023/07/07	96	288.72	101.7	288.51	284.50	-5.7	10,601	-0.05%	大賣/
2023/07/06	118.6	294.62	88.2	292.89	290.00	30.3	10,550	0.29%	大買/
2023/07/05	121	299.43	101.4	301.85	294.50	19.6	10,508	0.19%	大買/大賣/
2023/07/04	139.9	301.67	93.6	301.20	297.00	46.3	10,684	0.43%	大買/
2023/07/03	415.5	300.44	224.9	299.37	299.00	190.7	10,815	1.76%	大買/大賣/鉅額交易
2023/06/30	213.8	337.03	170.7	336.70	325.50	43.1	10,553	0.41%	大買/大賣/
2023/06/29	303.6	339.71	294.1	340.11	338.50	9.4	10,581	0.09%	大買/大賣/
2023/06/28	269.6	333.06	295.8	333.43	333.50	-26.2	10,466	-0.25%	大買/大賣/
2023/06/27	238.1	323.17	270	323.30	329.00	-31.9	10,336	-0.31%	大買/大賣/
2023/06/26	79.4	308.94	92.5	309.60	311.50	-13.1	10,210	-0.13%
2023/06/21	130.5	310.79	67.8	312.90	308.00	62.6	10,262	0.61%	大買/
2023/06/20	105.7	323.71	73.5	325.10	320.00	32.3	10,186	0.32%	大買/
2023/06/19	73.5	324.65	89.8	326.02	324.00	-16.3	10,176	-0.16%
2023/06/16	168.9	327.38	112.2	325.82	323.00	56.6	10,180	0.56%	大買/大賣/
2023/06/15	126.9	323.83	184.2	323.16	330.00	-57.3	10,090	-0.57%	大買/大賣/
2023/06/14	108	316.87	114.6	317.57	314.00	-6.6	10,005	-0.07%	大買/大賣/
2023/06/13	56.7	314.12	49.7	313.22	311.50	7	10,016	0.07%
2023/06/12	60.7	317.79	45.9	318.43	314.00	14.8	10,106	0.15%
2023/06/09	38.7	315.97	67	316.95	319.00	-28.3	10,155	-0.28%
2023/06/08	93.4	316.96	57.9	317.40	311.00	35.5	10,193	0.35%
2023/06/07	66.7	318.80	64.5	318.55	322.00	2.2	10,291	0.02%
2023/06/06	115.1	316.93	88.9	317.69	315.50	26.2	10,290	0.25%	大買/
2023/06/05	283	327.04	195.8	328.48	315.50	87.3	10,443	0.84%	大買/大賣/
2023/06/02	67.9	320.56	78.4	321.18	320.50	-10.5	10,354	-0.10%
2023/06/01	93.2	324.76	62.5	322.71	320.00	30.7	10,395	0.30%
2023/05/31	61.3	330.65	62.6	330.91	327.00	-1.3	10,410	-0.01%
2023/05/30	58.1	331.04	54.6	331.25	328.50	3.5	10,438	0.03%
2023/05/29	88.6	329.59	103.7	330.27	330.50	-15.1	10,451	-0.14%	大賣/
2023/05/26	218.8	333.08	190.7	330.73	327.00	28.1	10,501	0.27%	大買/大賣/
2023/05/25	106.5	333.20	109.7	333.18	331.00	-3.2	10,435	-0.03%	大買/大賣/
2023/05/24	210.2	332.70	201.9	332.29	334.50	8.3	10,597	0.08%	大買/大賣/
2023/05/23	307.8	336.98	308.2	336.52	342.00	-0.4	10,554	0.00%	大買/大賣/
2023/05/22	273.8	336.42	244.2	334.98	332.00	29.6	10,623	0.28%	大買/大賣/
2023/05/19	692.4	341.81	757.8	339.53	343.50	-65.5	10,942	-0.60%	大買/大賣/
2023/05/18	614.9	325.93	678.6	329.79	339.00	-63.8	10,548	-0.60%	大買/大賣/
2023/05/17	346.8	294.19	522.3	298.07	308.50	-175.5	10,167	-1.73%	大買/大賣/鉅額交易
2023/05/16	113.1	278.99	111.5	279.09	280.50	1.6	10,044	0.02%	大買/大賣/
2023/05/15	250.9	284.17	189.1	280.49	275.50	61.8	10,505	0.59%	大買/大賣/
2023/05/12	480.1	290.30	475	289.07	289.00	5.1	10,560	0.05%	大買/大賣/
2023/05/11	480.1	290.30	475	289.07	283.50	5.1	10,608	0.05%	大買/大賣/
2023/05/10	165.9	279.57	157.1	279.51	285.00	8.7	10,557	0.08%	大買/大賣/
2023/05/09	159.7	283.31	129.8	281.98	279.00	29.9	11,202	0.27%	大買/大賣/
2023/05/08	159.8	283.57	181.7	283.92	287.00	-22	11,495	-0.19%	大買/大賣/
2023/05/05	163.7	280.86	148	280.40	281.50	15.7	11,577	0.14%	大買/大賣/
2023/05/04	351.2	280.87	410	280.87	279.00	-58.9	11,585	-0.51%	大買/大賣/
2023/05/03	171.9	274.08	151.8	273.75	272.50	20.2	11,322	0.18%	大買/大賣/
2023/05/02	175.7	271.62	286.1	273.32	278.00	-110.4	11,293	-0.98%	大買/大賣/鉅額交易
2023/04/28	60.4	260.39	70.2	260.50	259.50	-9.9	11,163	-0.09%
2023/04/27	107.2	253.46	118	254.64	257.00	-10.8	11,317	-0.10%	大買/大賣/
2023/04/26	106.3	252.51	106.1	253.48	254.00	0.2	11,495	0.00%	大買/大賣/
2023/04/25	170.3	257.46	173.6	256.90	254.50	-3.3	11,533	-0.03%	大買/大賣/
2023/04/24	115.3	255.30	161.1	255.52	260.50	-45.8	11,571	-0.40%	大買/大賣/
2023/04/21	278.1	257.73	254.4	254.42	250.00	23.7	11,703	0.20%	大買/大賣/
2023/04/20	334.3	272.31	292.8	271.22	265.00	41.5	11,657	0.36%	大買/大賣/
2023/04/19	145.5	265.10	199.5	267.27	269.00	-54	11,532	-0.47%	大買/大賣/
2023/04/18	41.5	265.06	69.2	265.69	265.50	-27.7	11,483	-0.24%
2023/04/17	71.7	263.95	54.7	263.09	262.00	17	11,531	0.15%
2023/04/14	48.4	267.52	45.6	266.30	265.00	2.8	11,654	0.02%
2023/04/13	142.4	272.48	152.9	271.23	267.00	-10.5	11,820	-0.09%	大買/大賣/
2023/04/12	86.4	270.83	100.4	270.29	267.50	-14	12,000	-0.12%
2023/04/11	65.9	268.10	65.8	266.88	265.50	0.1	12,263	0.00%
2023/04/10	120.1	271.24	68.9	269.56	265.50	51.2	12,365	0.41%	大買/
2023/04/07	508.8	275.49	492.4	275.12	273.00	16.3	12,493	0.13%	大買/大賣/
2023/04/06	399.6	265.78	496.6	265.25	269.50	-97	12,364	-0.78%	大買/大賣/
2023/03/31	182.1	253.71	150.6	253.23	251.00	31.5	12,223	0.26%	大買/大賣/
2023/03/30	366.9	259.78	303.8	258.60	257.50	63.1	12,342	0.51%	大買/大賣/
2023/03/29	210.6	253.25	250.9	253.47	258.00	-40.4	12,279	-0.33%	大買/大賣/
2023/03/28	219.4	251.59	167.2	252.00	246.00	52.2	12,297	0.42%	大買/大賣/
2023/03/27	146.9	253.81	158.8	254.24	252.00	-11.8	12,263	-0.10%	大買/大賣/
2023/03/24	134.1	251.38	127.7	250.29	252.50	6.3	12,406	0.05%	大買/大賣/
2023/03/23	59	244.45	70.3	244.77	244.00	-11.3	12,539	-0.09%
2023/03/22	97.4	244.70	85.6	245.23	243.50	11.7	12,526	0.09%
2023/03/21	97.4	247.80	69.7	247.91	243.50	27.6	12,477	0.22%
2023/03/20	66.4	248.54	76.2	248.38	248.50	-9.9	12,412	-0.08%
2023/03/17	84.3	248.11	95.7	248.12	247.50	-11.4	12,389	-0.09%
2023/03/16	163.1	248.21	163.6	247.87	245.50	-0.5	12,333	0.00%	大買/大賣/
2023/03/15	178.6	254.08	189	254.02	254.50	-10.4	12,230	-0.09%	大買/大賣/
2023/03/14	179.8	251.75	166.2	251.56	248.00	13.6	12,164	0.11%	大買/大賣/
2023/03/13	161.1	252.02	158.8	251.93	250.00	2.3	12,117	0.02%	大買/大賣/
2023/03/10	237.4	260.72	199.9	259.40	255.00	37.6	12,041	0.31%	大買/大賣/
2023/03/09	104	271.83	95.6	271.88	270.00	8.5	11,896	0.07%	大買/
2023/03/08	425.3	277.69	357.4	276.56	271.50	67.9	11,878	0.57%	大買/大賣/
2023/03/07	260	282.08	156.7	280.73	277.50	103.3	11,702	0.88%	大買/大賣/鉅額交易
2023/03/06	130.4	282.04	137	282.63	285.00	-6.6	12,145	-0.05%	大買/大賣/
2023/03/03	145	283.40	106.5	281.40	278.50	38.4	13,111	0.29%	大買/大賣/
2023/03/02	103.1	283.61	135	283.90	283.50	-31.8	13,927	-0.23%	大買/大賣/
2023/03/01	115	281.12	128.1	281.10	278.50	-13.1	14,737	-0.09%	大買/大賣/
2023/02/24	191.5	281.75	216.6	280.39	281.00	-25.1	15,311	-0.16%	大買/大賣/
2023/02/23	195	282.64	235.6	282.97	285.00	-40.6	15,679	-0.26%	大買/大賣/
2023/02/22	495.1	286.63	409.8	282.90	276.50	85.4	16,351	0.52%	大買/大賣/
2023/02/21	162.7	284.49	180.7	284.94	287.00	-18	16,517	-0.11%	大買/大賣/
2023/02/20	382.9	292.70	278	288.64	284.50	104.9	16,869	0.62%	大買/大賣/鉅額交易
2023/02/17	584.8	291.16	662.4	292.42	294.50	-77.6	16,801	-0.46%	大買/大賣/
2023/02/16	230.4	277.96	259.8	278.99	284.00	-29.4	16,713	-0.18%	大買/大賣/
2023/02/15	246.1	271.96	259.5	272.14	272.50	-13.3	17,036	-0.08%	大買/大賣/
2023/02/14	448.5	272.52	409.5	271.20	267.50	39	17,159	0.23%	大買/大賣/
2023/02/13	619.8	285.96	574.2	284.93	277.50	45.6	16,933	0.27%	大買/大賣/
2023/02/10	294.7	279.97	303.4	280.02	277.50	-8.7	16,509	-0.05%	大買/大賣/
2023/02/09	453.3	283.46	357	281.59	276.00	96.3	16,298	0.59%	大買/大賣/
2023/02/08	351.7	281.90	412.5	282.42	284.00	-60.8	16,106	-0.38%	大買/大賣/
2023/02/07	1,038.1	280.23	928.6	280.20	281.00	109.5	15,899	0.69%	大買/大賣/鉅額交易
2023/02/06	508.8	261.99	569.9	263.99	273.50	-61.1	15,267	-0.40%	大買/大賣/
2023/02/03	192	249.67	180.4	250.63	249.00	11.7	14,987	0.08%	大買/大賣/
2023/02/02	90	243.52	207.2	244.34	247.00	-117.2	14,905	-0.79%	大賣/鉅額交易
2023/02/01	88.9	239.66	84.4	240.45	237.50	4.5	14,915	0.03%
2023/01/31	156.5	237.78	142.1	238.40	238.00	14.4	15,027	0.10%	大買/大賣/
2023/01/30	175.3	242.18	117.5	241.09	237.50	57.8	15,090	0.38%	大買/大賣/
2023/01/17	268.8	244.80	269.8	245.24	243.50	-1	15,139	-0.01%	大買/大賣/
2023/01/16	259.7	237.62	325.4	237.81	244.00	-65.8	15,033	-0.44%	大買/大賣/
2023/01/13	188.2	230.04	181.9	229.85	230.00	6.3	14,972	0.04%	大買/大賣/
2023/01/12	292.7	235.84	237.4	234.35	230.50	55.3	15,079	0.37%	大買/大賣/
2023/01/11	278	247.17	248.5	247.06	240.50	29.5	15,022	0.20%	大買/大賣/
2023/01/10	173	246.85	116.3	245.64	244.00	56.7	15,027	0.38%	大買/大賣/
2023/01/09	192.6	249.06	233.8	249.37	249.00	-41.2	15,190	-0.27%	大買/大賣/
2023/01/06	121.6	242.14	122.3	242.24	240.50	-0.7	15,412	0.00%	大買/大賣/
2023/01/05	142.6	244.75	138	244.59	239.50	4.6	15,764	0.03%	大買/大賣/
2023/01/04	237.8	250.28	203.5	248.04	243.50	34.3	16,017	0.21%	大買/大賣/
2023/01/03	321.9	249.90	342.2	250.55	250.50	-20.3	16,305	-0.12%	大買/大賣/
2022/12/30	421.7	248.90	400.5	248.45	246.00	21.2	16,433	0.13%	大買/大賣/
2022/12/29	444.9	245.83	465.2	246.57	250.00	-20.3	16,415	-0.12%	大買/大賣/
2022/12/28	191	238.33	208.9	238.74	238.50	-17.9	16,430	-0.11%	大買/大賣/
2022/12/27	246.2	235.00	224.2	234.67	237.50	22	16,705	0.13%	大買/大賣/
2022/12/26	256.4	237.62	341.4	238.76	240.50	-85	16,719	-0.51%	大買/大賣/
2022/12/23	273	232.52	261.3	232.51	232.00	11.7	16,719	0.07%	大買/大賣/
2022/12/22	285.6	228.88	300.2	229.36	231.50	-14.6	16,890	-0.09%	大買/大賣/
2022/12/21	220.6	231.89	212.2	232.31	228.50	8.4	16,922	0.05%	大買/大賣/
2022/12/20	193.8	232.40	214.2	230.39	225.50	-20.4	17,186	-0.12%	大買/大賣/
2022/12/19	160.4	237.19	159.1	237.34	237.00	1.3	17,308	0.01%	大買/大賣/
2022/12/16	319.4	240.98	307.5	241.34	234.50	12	17,539	0.07%	大買/大賣/
2022/12/15	265.5	244.48	175.3	244.60	241.00	90.2	17,789	0.51%	大買/大賣/
2022/12/14	9.2	243.13	7.2	250.59	255.00	2	17,895	0.01%
2022/12/13	23.7	255.29	12.2	255.21	251.50	11.5	18,254	0.06%
2022/12/12	5.7	253.98	3	249.33	252.00	2.7	18,508	0.01%
2022/12/09	3.8	247.73	18.8	249.00	254.00	-15	18,682	-0.08%
2022/12/08	10.3	242.19	7.2	242.93	240.50	3.1	19,002	0.02%
2022/12/07	35.4	246.19	19.1	245.78	244.00	16.3	19,374	0.08%
2022/12/06	29.5	259.53	14.7	254.68	249.50	14.8	19,596	0.08%
2022/12/05	17.6	261.13	55	255.88	269.50	-37.3	19,919	-0.19%
2022/12/02	6.4	246.18	30.2	247.16	245.50	-23.8	20,045	-0.12%
2022/12/01	30.6	246.73	67.3	247.23	246.50	-36.7	20,315	-0.18%
2022/11/30	28.2	237.04	81.9	242.26	244.00	-53.8	20,795	-0.26%
2022/11/29	37.1	237.65	45.5	235.87	233.50	-8.4	21,046	-0.04%
2022/11/28	732.8	241.80	734.5	243.52	246.50	-1.8	21,276	-0.01%	大買/大賣/
2022/11/25	1,272.1	246.74	1,198.3	247.40	245.50	73.8	20,880	0.35%	大買/大賣/
2022/11/24	1,003.6	224.51	946.7	226.46	239.00	56.9	20,189	0.28%	大買/大賣/
2022/11/23	932.3	207.28	1,005.2	208.67	217.50	-72.9	19,465	-0.37%	大買/大賣/
2022/11/22	720.7	194.09	771.7	194.45	198.00	-51	18,795	-0.27%	大買/大賣/
2022/11/21	490.3	190.01	508.7	190.43	192.00	-18.4	18,766	-0.10%	大買/大賣/
2022/11/18	806.5	182.70	908	183.52	187.00	-101.4	18,572	-0.55%	大買/大賣/鉅額交易
2022/11/17	545.5	174.79	565.1	175.33	174.00	-19.6	18,131	-0.11%	大買/大賣/
2022/11/16	569.3	173.93	550.5	173.90	170.00	18.8	18,063	0.10%	大買/大賣/
2022/11/15	286.5	170.82	302.2	171.08	169.00	-15.7	18,102	-0.09%	大買/大賣/
2022/11/14	485.5	169.76	430.5	170.70	171.00	55	18,652	0.29%	大買/大賣/
2022/11/11	297.5	167.41	519.5	167.71	171.50	-222	18,760	-1.18%	大買/大賣/鉅額交易
2022/11/10	423.9	162.12	346.5	159.83	156.00	77.4	19,133	0.40%	大買/大賣/
2022/11/09	94.4	161.96	143.6	161.89	162.50	-49.2	19,230	-0.26%	大賣/
2022/11/08	142.3	162.05	167.3	161.73	159.50	-25	19,261	-0.13%	大買/大賣/
2022/11/07	115.1	160.37	129.7	160.48	159.50	-14.7	19,203	-0.08%	大買/大賣/
2022/11/04	252.5	160.47	179.1	159.80	159.00	73.4	19,278	0.38%	大買/大賣/
2022/11/03	151.6	160.96	183.2	161.07	163.00	-31.6	19,264	-0.16%	大買/大賣/
2022/11/02	191.3	158.90	220.1	159.77	160.00	-28.8	19,215	-0.15%	大買/大賣/
2022/11/01	170.4	157.04	223	157.68	158.50	-52.6	19,181	-0.27%	大買/大賣/
2022/10/31	180.7	154.08	232.6	154.65	154.50	-51.9	19,107	-0.27%	大買/大賣/
2022/10/28	199.3	150.34	205.1	150.70	151.00	-5.7	19,040	-0.03%	大買/大賣/
2022/10/27	249.2	146.06	297.1	145.99	149.50	-47.8	18,960	-0.25%	大買/大賣/
2022/10/26	237.1	141.57	261.7	142.47	143.00	-24.6	18,882	-0.13%	大買/大賣/
2022/10/25	261.3	144.35	225.3	143.79	143.00	36	18,760	0.19%	大買/大賣/
2022/10/24	146	150.30	165.1	149.73	147.50	-19.1	18,673	-0.10%	大買/大賣/
2022/10/21	283.7	149.90	226	148.95	146.50	57.7	18,672	0.31%	大買/大賣/
2022/10/20	286.3	149.30	341.5	149.91	155.00	-55.2	18,703	-0.30%	大買/大賣/
2022/10/19	273.2	153.24	258.1	153.24	153.00	15.1	18,786	0.08%	大買/大賣/
2022/10/18	375.4	151.56	409	152.16	153.00	-33.6	19,182	-0.18%	大買/大賣/
2022/10/17	368.6	145.20	379.6	145.50	148.50	-11	19,289	-0.06%	大買/大賣/
2022/10/14	573.2	154.17	609.6	154.39	153.00	-36.4	19,110	-0.19%	大買/大賣/
2022/10/13	578.3	156.41	530.8	153.48	148.50	47.5	18,790	0.25%	大買/大賣/
2022/10/12	503.8	163.27	522.1	163.24	161.50	-18.3	18,489	-0.10%	大買/大賣/
2022/10/11	645.5	164.89	540.2	163.12	159.50	105.3	18,286	0.58%	大買/大賣/鉅額交易
2022/10/07	437.9	170.26	324.1	169.66	168.00	113.8	18,030	0.63%	大買/大賣/鉅額交易
2022/10/06	402.4	169.82	378.3	170.24	172.00	24.1	17,876	0.13%	大買/大賣/
2022/10/05	421.7	169.04	448.3	170.11	170.50	-26.7	17,793	-0.15%	大買/大賣/
2022/10/04	465.3	167.29	565.1	166.72	167.00	-99.8	17,617	-0.57%	大買/大賣/
2022/10/03	296.5	160.33	225.2	159.84	157.50	71.3	17,590	0.41%	大買/大賣/
2022/09/30	311.3	157.13	373.7	158.78	162.50	-62.4	17,688	-0.35%	大買/大賣/
2022/09/29	411.3	159.30	436.8	159.54	158.00	-25.5	17,667	-0.14%	大買/大賣/
2022/09/28	342.2	160.01	279.9	158.71	154.00	62.3	17,494	0.36%	大買/大賣/
2022/09/27	466.7	159.68	508.2	160.46	166.00	-41.5	17,482	-0.24%	大買/大賣/
2022/09/26	447.6	164.29	436.2	165.07	162.00	11.4	17,307	0.07%	大買/大賣/
2022/09/23	535.2	169.19	425	167.05	166.00	110.3	17,314	0.64%	大買/大賣/鉅額交易
2022/09/22	692.3	172.78	732.9	173.30	174.00	-40.6	17,473	-0.23%	大買/大賣/
2022/09/21	549	169.83	487.1	169.16	169.00	61.9	17,566	0.35%	大買/大賣/
2022/09/20	438.7	169.43	588.8	170.06	173.50	-150	17,686	-0.85%	大買/大賣/鉅額交易
2022/09/19	413.3	166.61	343.1	165.43	163.00	70.2	17,583	0.40%	大買/大賣/
2022/09/16	253.7	168.88	316.2	169.27	171.00	-62.5	17,573	-0.36%	大買/大賣/
2022/09/15	478	170.33	518.7	170.28	168.00	-40.7	17,621	-0.23%	大買/大賣/
2022/09/14	520.1	165.91	517.8	166.24	170.00	2.3	17,559	0.01%	大買/大賣/
2022/09/13	371.7	163.93	364.2	164.25	165.00	7.5	17,429	0.04%	大買/大賣/
2022/09/12	387	160.81	413.6	160.51	164.00	-26.6	17,644	-0.15%	大買/大賣/
2022/09/08	275.1	152.44	272.1	152.70	154.00	3	17,765	0.02%	大買/大賣/
2022/09/07	393.6	152.97	345.2	153.05	151.50	48.4	17,825	0.27%	大買/大賣/
2022/09/06	568.3	159.54	550.3	158.09	154.00	18	17,954	0.10%	大買/大賣/
2022/09/05	415.8	172.63	382.3	172.30	166.50	33.5	17,691	0.19%	大買/大賣/
2022/09/02	572.2	174.98	500.8	173.35	170.00	71.4	17,738	0.40%	大買/大賣/
2022/09/01	288.4	172.01	221.1	171.99	169.00	67.3	17,737	0.38%	大買/大賣/
2022/08/31	561.7	178.06	517.2	177.50	173.50	44.5	18,090	0.25%	大買/大賣/
2022/08/30	311	171.64	334.5	172.30	174.00	-23.4	18,361	-0.13%	大買/大賣/
2022/08/29	367.1	171.17	309.9	170.62	169.50	57.2	18,399	0.31%	大買/大賣/
2022/08/26	835.3	182.79	848.9	181.91	176.00	-13.6	18,189	-0.07%	大買/大賣/
2022/08/25	352.3	175.00	345.2	174.97	175.50	7.2	17,591	0.04%	大買/大賣/
2022/08/24	412.3	177.96	385.1	177.44	174.00	27.2	17,325	0.16%	大買/大賣/
2022/08/23	429.6	177.49	423.3	176.77	176.00	6.3	16,999	0.04%	大買/大賣/
2022/08/22	762.2	186.76	648.8	184.55	180.00	113.4	16,681	0.68%	大買/大賣/鉅額交易
2022/08/19	1,060	187.73	1,003	186.43	184.50	57	16,210	0.35%	大買/大賣/
2022/08/18	708.8	174.69	827.4	177.83	184.50	-118.7	15,635	-0.76%	大買/大賣/鉅額交易
2022/08/17	1,075.2	164.80	1,057.8	165.60	168.00	17.5	15,227	0.11%	大買/大賣/
2022/08/16	379.2	156.33	502.2	158.04	161.50	-123	14,415	-0.85%	大買/大賣/鉅額交易
2022/08/15	103.7	144.98	112.2	145.94	147.00	-8.5	14,136	-0.06%	大買/大賣/
2022/08/12	91.7	142.43	97.4	142.86	145.00	-5.7	14,246	-0.04%
2022/08/11	169.4	144.73	133	143.68	143.00	36.4	14,631	0.25%	大買/大賣/
2022/08/10	154.2	144.99	199.8	145.54	148.00	-45.6	14,709	-0.31%	大買/大賣/
2022/08/09	80.8	142.37	43.1	142.53	141.50	37.7	14,685	0.26%
2022/08/08	96.7	142.50	167.3	143.11	143.00	-70.6	14,700	-0.48%	大賣/
2022/08/05	52.8	139.19	75.5	140.15	142.00	-22.7	14,683	-0.15%
2022/08/04	69.3	134.08	90	134.62	135.00	-20.7	14,680	-0.14%
2022/08/03	46.1	134.04	67	134.49	133.50	-21	14,638	-0.14%
2022/08/02	145.5	137.77	119	136.89	133.00	26.5	14,641	0.18%	大買/大賣/
2022/08/01	57.8	139.67	43.1	139.45	138.00	14.7	14,564	0.10%
2022/07/29	100.1	142.29	82.1	142.20	141.50	18	14,575	0.12%
2022/07/28	105.9	142.91	114.1	143.14	141.50	-8.3	14,550	-0.06%	大買/大賣/
2022/07/27	307.3	142.24	313.1	142.18	141.50	-5.7	14,504	-0.04%	大買/大賣/
2022/07/26	458.7	148.11	408.2	146.02	142.00	50.5	14,371	0.35%	大買/大賣/
2022/07/25	702.9	148.35	654	148.65	149.50	48.9	14,073	0.35%	大買/大賣/
2022/07/22	367.8	141.43	424.1	141.75	144.50	-56.3	13,539	-0.42%	大買/大賣/
2022/07/21	84.1	132.15	107.7	132.64	135.00	-23.6	13,243	-0.18%	大賣/
2022/07/20	95.6	131.31	108	131.31	130.00	-12.4	13,233	-0.09%	大賣/
2022/07/19	216.4	132.36	202.1	131.77	130.00	14.3	13,290	0.11%	大買/大賣/
2022/07/18	215.2	130.45	214.4	130.53	130.00	0.8	13,242	0.01%	大買/大賣/
2022/07/15	260.1	134.11	168.1	133.08	131.00	92	13,165	0.70%	大買/大賣/
2022/07/14	224	137.17	188.3	137.09	137.00	35.7	13,057	0.27%	大買/大賣/
2022/07/13	225.2	139.14	302.1	139.45	139.50	-77	13,098	-0.59%	大買/大賣/
2022/07/12	357.4	135.24	327	135.00	135.00	30.4	13,102	0.23%	大買/大賣/
2022/07/11	465.2	135.63	521.4	135.98	139.00	-56.2	13,132	-0.43%	大買/大賣/
2022/07/08	410	141.39	276.9	139.70	135.00	133.1	12,878	1.03%	大買/大賣/鉅額交易
2022/07/07	273.9	142.72	297.1	143.06	146.00	-23.2	12,717	-0.18%	大買/大賣/
2022/07/06	253.6	146.19	241.7	145.93	143.50	11.9	12,598	0.09%	大買/大賣/
2022/07/05	313.4	141.70	320.6	142.73	148.00	-7.2	12,548	-0.06%	大買/大賣/
2022/07/04	327.8	138.68	332.2	138.66	141.50	-4.3	12,505	-0.03%	大買/大賣/
2022/07/01	407.4	148.34	363.2	145.96	142.50	44.2	12,654	0.35%	大買/大賣/
2022/06/30	691.2	155.10	629.7	154.38	153.50	61.6	12,449	0.49%	大買/大賣/
2022/06/29	715.6	155.18	787.3	155.20	157.50	-71.8	12,114	-0.59%	大買/大賣/
2022/06/28	627.4	152.03	576.5	151.25	148.50	50.9	11,846	0.43%	大買/大賣/
2022/06/27	282.1	147.14	336.2	148.23	151.50	-54.1	11,681	-0.46%	大買/大賣/
2022/06/24	258.5	142.97	282.1	143.50	145.00	-23.6	12,069	-0.20%	大買/大賣/
2022/06/23	318.2	140.17	338.2	140.90	143.50	-20.1	12,214	-0.16%	大買/大賣/
2022/06/22	375.2	141.75	332.1	139.79	138.00	43.2	12,641	0.34%	大買/大賣/
2022/06/21	339.1	142.78	374.2	143.64	146.00	-35.2	12,601	-0.28%	大買/大賣/
2022/06/20	641.1	145.00	570.1	143.66	139.00	71	12,569	0.56%	大買/大賣/
2022/06/17	705.2	144.45	740	143.38	146.50	-34.8	12,181	-0.29%	大買/大賣/
2022/06/16	362.1	140.14	346.5	140.03	137.00	15.6	11,966	0.13%	大買/大賣/
2022/06/15	537.4	139.63	537.9	140.23	140.00	-0.5	12,054	0.00%	大買/大賣/
2022/06/14	225.2	137.03	199.7	137.61	136.50	25.5	11,769	0.22%	大買/大賣/
2022/06/13	344.9	144.35	302.5	143.30	143.00	42.4	11,547	0.37%	大買/大賣/
2022/06/10	330.3	148.61	378.7	148.83	152.00	-48.4	11,272	-0.43%	大買/大賣/
2022/06/09	647.7	146.30	668.9	146.22	145.50	-21.3	11,067	-0.19%	大買/大賣/
2022/06/08	814.8	141.48	794.6	141.91	145.50	20.2	10,603	0.19%	大買/大賣/
2022/06/07	96.1	133.11	173.2	134.06	139.50	-77.1	10,082	-0.76%	大賣/
2022/06/06	18	124.92	25.1	126.24	127.00	-7.1	9,962	-0.07%
2022/06/02	18.2	125.19	19.1	124.90	124.50	-0.9	10,094	-0.01%
2022/06/01	29.2	127.67	26.8	127.69	126.00	2.4	10,236	0.02%
2022/05/31	22	127.64	17.2	128.08	128.50	4.8	10,383	0.05%
2022/05/30	17.2	126.76	39.9	126.94	128.00	-22.7	10,571	-0.21%
2022/05/27	72.9	128.70	63	127.87	126.50	9.9	10,969	0.09%
2022/05/26	260.1	131.29	228.2	130.22	129.00	31.9	11,280	0.28%	大買/大賣/
2022/05/25	134.6	130.68	164	130.98	131.50	-29.4	11,444	-0.26%	大買/大賣/
2022/05/24	79.2	128.85	77.2	128.51	127.50	2	11,693	0.02%
2022/05/23	112.2	130.06	112.1	130.64	130.50	0.1	11,677	0.00%	大買/大賣/
2022/05/20	359.1	131.22	320.1	130.38	129.50	39	11,628	0.34%	大買/大賣/
2022/05/19	436.3	128.51	411.7	128.38	131.50	24.6	11,430	0.22%	大買/大賣/
2022/05/18	161	125.04	246.6	124.84	129.00	-85.6	10,988	-0.78%	大買/大賣/
2022/05/17	106.3	119.66	71.1	118.93	117.50	35.2	10,808	0.33%	大買/
2022/05/16	39.4	119.62	36.2	120.10	119.00	3.1	10,699	0.03%
2022/05/13	49	117.23	69.3	117.28	117.50	-20.2	10,620	-0.19%
2022/05/12	48.1	114.25	51.1	113.02	111.00	-3	10,550	-0.03%
2022/05/11	16.1	115.00	33.2	115.58	115.50	-17	10,493	-0.16%
2022/05/10	46.1	114.53	29	114.62	115.00	17.1	10,465	0.16%
2022/05/09	21.5	117.03	22	117.55	117.00	-0.5	10,415	-0.01%
2022/05/06	32.5	115.36	21.1	116.87	118.00	11.4	10,399	0.11%
2022/05/05	12.4	119.49	36.4	118.62	119.00	-24	10,353	-0.23%
2022/05/04	75.1	116.37	56	115.74	115.50	19.1	10,322	0.18%
2022/05/03	49.5	119.71	64.2	119.74	119.00	-14.7	10,284	-0.14%
2022/04/29	6.1	117.16	9.2	117.33	116.50	-3	10,221	-0.03%
2022/04/28	24.4	116.29	17.1	115.50	115.00	7.2	10,223	0.07%
2022/04/27	55.4	116.89	66.4	116.92	116.50	-10.9	10,192	-0.11%
2022/04/26	49.6	117.46	64.2	116.34	115.50	-14.6	10,112	-0.14%
2022/04/25	108.4	122.13	95.2	120.58	118.00	13.2	10,021	0.13%	大買/
2022/04/22	115.3	132.59	110.5	132.41	131.00	4.8	9,896	0.05%	大買/大賣/
2022/04/21	67.4	131.96	104.8	132.61	134.50	-37.4	9,825	-0.38%	大賣/
2022/04/20	71.5	131.66	101.3	131.86	130.00	-29.7	9,747	-0.30%	大賣/
2022/04/19	329.7	133.26	305	133.51	133.50	24.7	9,682	0.26%	大買/大賣/
2022/04/18	245	130.07	254.6	130.71	132.50	-9.5	9,489	-0.10%	大買/大賣/
2022/04/15	281.6	131.84	247.6	130.97	126.50	34.1	9,301	0.37%	大買/大賣/
2022/04/14	144.1	130.21	159.3	130.25	130.00	-15.2	9,135	-0.17%	大買/大賣/
2022/04/13	194.4	127.64	166.8	127.49	129.50	27.6	9,004	0.31%	大買/大賣/
2022/04/12	94.2	123.55	98.2	124.07	123.50	-4	8,848	-0.05%
2022/04/11	118.8	125.06	128.1	124.59	124.50	-9.3	8,762	-0.11%	大買/大賣/
2022/04/08	302.2	128.84	289.8	129.07	129.00	12.4	8,652	0.14%	大買/大賣/
2022/04/07	539.8	135.36	479.7	133.79	128.50	60.1	8,453	0.71%	大買/大賣/
2022/04/06	116.2	130.94	149.1	131.35	132.00	-32.9	8,085	-0.41%	大買/大賣/
2022/04/01	299.3	132.85	246.3	132.72	130.50	53	7,998	0.66%	大買/大賣/
2022/03/31	480.9	133.89	519.9	133.79	135.50	-38.9	7,825	-0.50%	大買/大賣/
2022/03/30	424.7	134.77	405.8	135.01	133.50	18.9	7,527	0.25%	大買/大賣/
2022/03/29	640	132.36	798.1	131.55	133.00	-158.1	7,236	-2.18%	大買/大賣/鉅額交易
2022/03/28	585.1	126.26	494.7	126.15	125.00	90.4	6,597	1.37%	大買/大賣/
2022/03/25	827.2	125.64	757.2	125.04	124.50	70	6,204	1.13%	大買/大賣/
2022/03/24	152.4	115.82	253.2	116.17	121.00	-100.9	5,562	-1.81%	大買/大賣/
2022/03/23	181.7	112.08	107.6	111.46	112.00	74.1	5,364	1.38%	大買/大賣/
2022/03/22	106.3	115.87	133.7	115.75	117.50	-27.4	5,208	-0.53%	大買/大賣/
2022/03/21	360.2	117.34	351	117.22	117.00	9.2	5,168	0.18%	大買/大賣/
2022/03/18	294.4	111.78	286.2	111.96	114.00	8.2	4,936	0.17%	大買/大賣/
2022/03/17	66.5	106.43	118	106.14	108.50	-51.4	4,691	-1.10%	大賣/
2022/03/16	63.2	100.05	58.1	100.13	99.00	5.1	4,574	0.11%
2022/03/15	129.4	101.50	129	101.31	99.70	0.3	4,567	0.01%	大買/大賣/
2022/03/14	107.5	100.04	106.1	99.96	101.50	1.4	4,544	0.03%	大買/大賣/
2022/03/11	75.2	102.89	51.3	102.47	102.50	23.9	4,585	0.52%
2022/03/10	150.7	106.87	137.5	107.25	107.00	13.2	4,523	0.29%	大買/大賣/
2022/03/09	133.2	104.63	138.6	104.03	103.00	-5.4	4,414	-0.12%	大買/大賣/
2022/03/08	130.6	105.11	112.7	105.76	101.50	17.9	4,505	0.40%	大買/大賣/
2022/03/07	66.1	107.85	102.9	108.56	106.00	-36.8	4,375	-0.84%	大賣/
2022/03/04	161.7	115.96	153.1	115.45	112.50	8.6	4,228	0.20%	大買/大賣/
2022/03/03	295.9	117.15	276.5	116.70	115.50	19.3	4,109	0.47%	大買/大賣/
2022/03/02	484.2	117.76	502.9	117.71	118.00	-18.7	3,932	-0.48%	大買/大賣/
2022/03/01	391.9	112.32	388.5	111.58	114.00	3.4	3,615	0.09%	大買/大賣/
2022/02/25	290.8	109.65	303.5	110.57	111.50	-12.7	3,327	-0.38%	大買/大賣/
2022/02/24	335.7	103.07	354.9	103.35	103.00	-19.2	3,034	-0.63%	大買/大賣/
2022/02/23	40	96.98	45.8	101.09	102.50	-5.8	2,740	-0.21%
2022/02/22	12.3	93.11	41.8	93.52	93.40	-29.6	2,852	-1.04%
2022/02/21	4	92.10	14	92.45	92.50	-10	2,948	-0.34%
2022/02/18	5	90.44	7.2	90.41	90.90	-2.2	3,022	-0.07%
2022/02/17	24	90.35	20.2	91.12	90.70	3.8	3,021	0.13%
2022/02/16	2	86.95	19.3	87.31	89.50	-17.3	3,013	-0.57%
2022/02/15	3.7	86.41	0	86.60	85.80	3.7	3,012	0.12%
2022/02/14	5.3	86.44	0	87.00	86.10	5.3	3,016	0.17%
2022/02/11	5.2	88.76	5	88.80	88.50	0.2	3,009	0.01%
2022/02/10	6.2	89.71	2.2	89.42	89.50	4	2,996	0.13%
2022/02/09	11.6	89.47	8.2	89.93	90.20	3.4	2,987	0.11%
2022/02/08	3.1	88.03	14.1	88.75	89.60	-11	2,971	-0.37%
2022/02/07	5	86.38	3	86.20	86.30	2	2,955	0.07%
2022/01/26	19.6	86.88	11.1	86.80	85.70	8.5	2,948	0.29%
2022/01/25	4.4	84.93	5	85.26	84.40	-0.6	2,928	-0.02%
2022/01/24	15.3	84.43	3.1	84.21	84.40	12.2	2,936	0.42%
2022/01/21	5.5	86.97	5	87.28	86.20	0.5	2,926	0.02%
2022/01/20	0.1	87.40	4	87.87	87.70	-4	2,906	-0.14%
2022/01/19	1	87.99	1.5	87.87	87.30	-0.5	2,918	-0.02%
2022/01/18	8.3	88.91	1	89.98	88.20	7.2	2,934	0.25%
2022/01/17	3	88.10	3.1	87.65	89.00	-0.1	3,027	0.00%
2022/01/14	12.5	86.98	10	86.86	87.10	2.5	3,022	0.08%
2022/01/13	2.3	89.46	9.3	89.99	89.60	-7	3,007	-0.23%
2022/01/12	3.1	89.09	3	88.93	89.40	0.1	3,017	0.00%
2022/01/11	7.8	89.90	11	91.78	89.50	-3.2	3,007	-0.11%
2022/01/10	8.3	92.03	1.4	92.45	92.00	6.9	2,976	0.23%
2022/01/07	35.1	92.18	9.2	91.71	91.50	25.9	2,983	0.87%
2022/01/06	7	95.93	5.3	95.67	95.90	1.7	2,945	0.06%
2022/01/05	3.1	96.24	14	96.94	96.10	-10.9	2,950	-0.37%
2022/01/04	5.3	96.19	10	95.94	96.30	-4.7	2,958	-0.16%
2022/01/03	6.2	96.29	18	96.31	96.50	-11.8	2,981	-0.40%
2021/12/30	10.1	97.67	8	97.73	97.50	2.1	2,987	0.07%
2021/12/29	15.1	97.99	14	98.09	98.00	1.1	3,020	0.04%
2021/12/28	0	96.90	2	96.80	96.30	-2	3,025	-0.07%
2021/12/27	3	96.27	4	96.38	96.00	-1	3,084	-0.03%
2021/12/24	13.1	96.70	8.3	96.64	96.20	4.8	3,148	0.15%
2021/12/23	12.2	97.88	9	98.54	97.70	3.2	3,193	0.10%
2021/12/22	28.6	98.86	29	98.60	97.80	-0.4	3,197	-0.01%
2021/12/21	9	96.06	6	96.50	97.40	3	3,237	0.09%
2021/12/20	16.2	95.64	3	95.54	95.50	13.2	3,288	0.40%
2021/12/17	21.6	96.01	7	96.16	95.30	14.6	3,275	0.45%
2021/12/16	36.1	97.76	15.3	97.39	97.20	20.8	3,236	0.64%
2021/12/15	66.9	99.71	33.4	99.01	98.20	33.5	3,192	1.05%
2021/12/14	47.1	100.29	61.8	101.24	101.50	-14.7	3,130	-0.47%
2021/12/13	51	99.68	61.2	100.64	100.50	-10.2	3,079	-0.33%
2021/12/10	7.1	97.16	6	97.30	97.60	1.1	2,984	0.04%
2021/12/09	4.5	96.92	5.3	97.08	97.20	-0.8	2,976	-0.03%
2021/12/08	31.5	96.66	29.7	96.78	96.00	1.8	2,953	0.06%
2021/12/07	79.1	97.84	30	97.58	96.30	49.1	2,905	1.69%
2021/12/06	14.4	99.95	13.1	100.18	100.50	1.3	2,763	0.05%
2021/12/03	17.2	102.95	23.1	103.16	103.00	-5.9	2,740	-0.22%
2021/12/02	121	105.40	68.5	103.68	102.00	52.5	2,729	1.92%	大買/
2021/12/01	3.1	111.16	19	111.42	112.50	-15.9	2,550	-0.62%
2021/11/30	9	110.55	30.1	110.60	111.50	-21.1	2,549	-0.83%
2021/11/29	35.3	109.90	22.1	110.32	109.00	13.2	2,547	0.52%
2021/11/26	18.6	111.15	32.2	110.39	109.50	-13.6	2,501	-0.54%
2021/11/25	68.8	115.49	37.3	115.03	112.50	31.5	2,472	1.27%
2021/11/24	23	113.02	39.1	113.37	114.50	-16.1	2,376	-0.68%
2021/11/23	58.1	112.15	66	111.84	108.00	-7.9	2,315	-0.34%
2021/11/22	35.3	110.90	44.1	110.93	111.50	-8.8	2,259	-0.39%
2021/11/19	200.6	116.50	140.5	115.96	114.50	60.1	2,241	2.68%	大買/大賣/
2021/11/18	68.1	114.27	44.6	116.15	117.00	23.5	2,086	1.13%
2021/11/17	28.3	104.63	48.9	104.54	106.50	-20.6	1,977	-1.04%
2021/11/16	4	96.07	9	96.54	97.10	-5	2,005	-0.25%
2021/11/15	4	96.67	15	95.79	96.30	-11	2,070	-0.53%
2021/11/12	7.1	93.05	2	93.30	92.00	5.1	2,136	0.24%
2021/11/11	0.1	92.28	1	92.50	92.00	-0.9	2,166	-0.04%
2021/11/10	2.1	93.01	0	0.00	93.20	2.1	2,258	0.09%
2021/11/09	2	92.65	2	93.80	94.50	0	2,294	0.00%
2021/11/08	0.1	93.47	1.1	94.00	93.00	-1	2,312	-0.04%
2021/11/05	2.1	94.00	4	94.05	93.70	-1.9	2,366	-0.08%
2021/11/04	6.1	94.89	3	94.70	94.30	3.1	2,395	0.13%
2021/11/03	0	95.73	4	96.27	96.10	-4	2,408	-0.17%
2021/11/02	6	95.70	5	95.68	95.00	1	2,419	0.04%
2021/11/01	9	97.43	16.2	96.46	97.20	-7.2	2,500	-0.29%
2021/10/29	4.1	92.74	5	93.08	94.00	-0.9	2,672	-0.03%
2021/10/28	3.1	92.74	4	92.63	92.70	-0.9	2,683	-0.03%
2021/10/27	5	92.12	2	92.60	91.90	3	2,734	0.11%
2021/10/26	9	93.04	15.1	93.21	93.00	-6	2,781	-0.22%
2021/10/25	48.5	91.35	14.1	91.76	91.30	34.4	2,832	1.21%
2021/10/22	7	98.80	4	98.33	98.00	3	2,834	0.11%
2021/10/21	3	98.77	0	0.00	98.20	3	2,885	0.10%
2021/10/20	6	99.15	2	100.05	98.70	4	2,957	0.14%
2021/10/19	2	100.54	8.1	100.38	99.90	-6.1	3,049	-0.20%
2021/10/18	1	98.10	3.1	98.80	98.40	-2.1	3,231	-0.06%
2021/10/15	18	99.56	16.1	98.55	98.00	2	3,409	0.06%
2021/10/14	3.1	98.76	0	0.00	98.70	3.1	3,705	0.08%
2021/10/13	5.1	99.24	4	97.50	97.10	1.1	3,867	0.03%
2021/10/12	15	99.84	11.1	100.22	100.00	3.9	3,961	0.10%
2021/10/08	11.1	99.81	15	100.72	100.50	-3.9	4,075	-0.10%
2021/10/07	2.1	94.51	3	94.74	96.50	-0.9	4,142	-0.02%
2021/10/06	9.4	94.38	7.3	93.86	92.70	2.1	4,310	0.05%
2021/10/05	8.3	95.82	11.1	96.09	96.40	-2.8	4,551	-0.06%
2021/10/04	21.4	99.83	6.1	98.76	96.00	15.3	4,591	0.33%
2021/10/01	35.4	105.19	37	104.26	104.00	-1.6	4,549	-0.04%
2021/09/30	46.1	105.55	25.5	104.21	108.00	20.7	4,537	0.46%
2021/09/29	25.3	101.65	31	101.28	100.50	-5.7	4,512	-0.13%
2021/09/28	21	103.83	27	105.06	104.00	-6	4,539	-0.13%
2021/09/27	52.4	102.63	21	103.07	102.00	31.4	4,536	0.69%
2021/09/24	7	99.80	7	99.39	100.00	0	4,579	0.00%
2021/09/23	4	98.75	3.3	99.07	98.80	0.7	4,735	0.01%
2021/09/22	14.2	98.63	16.1	97.56	97.50	-1.9	4,887	-0.04%
2021/09/17	3	100.83	4	101.63	102.00	-1	4,895	-0.02%
2021/09/16	19	100.71	16	101.03	101.00	3	4,900	0.06%
2021/09/15	5	100.36	4	101.16	101.00	1	4,886	0.02%
2021/09/14	3	102.50	12	102.71	102.00	-9	4,885	-0.18%
2021/09/13	15.2	100.70	3.1	100.71	101.00	12.1	4,885	0.25%
2021/09/10	8	102.69	11	103.50	103.00	-3	4,882	-0.06%
2021/09/09	4	100.10	5.1	100.93	102.00	-1.1	4,878	-0.02%
2021/09/08	11	101.64	6	100.42	100.00	5	4,873	0.10%
2021/09/07	2	103.75	5	103.80	105.00	-3	4,876	-0.06%
2021/09/06	4.1	103.02	4	102.00	102.00	0.1	4,880	0.00%
2021/09/03	4	105.63	5	105.80	105.50	-1	4,963	-0.02%
2021/09/02	6.1	105.02	7	104.57	102.50	-0.9	4,990	-0.02%
2021/09/01	5	106.80	6.1	106.93	106.50	-1.1	4,978	-0.02%
2021/08/31	6	106.25	16	105.91	107.50	-10	4,979	-0.20%
2021/08/30	36.2	106.12	11	105.77	105.00	25.2	5,009	0.50%
2021/08/27	5	106.10	5	106.60	107.00	0	4,989	0.00%
2021/08/26	10	106.75	12.3	106.39	106.50	-2.3	5,010	-0.05%
2021/08/25	22	105.93	28.1	107.41	107.00	-6	5,020	-0.12%
2021/08/24	12	102.17	21	103.38	103.00	-9	5,011	-0.18%
2021/08/23	24	104.90	17.1	106.03	105.00	7	5,034	0.14%
2021/08/20	32	99.96	47	100.03	100.50	-15	5,061	-0.30%
2021/08/19	35.1	104.35	22	104.55	101.50	13.1	5,045	0.26%
2021/08/18	42.1	110.02	43.6	109.78	112.50	-1.5	5,022	-0.03%
2021/08/17	17.3	115.70	13.4	115.82	113.50	3.9	5,009	0.08%
2021/08/16	30	117.02	32.2	117.20	116.50	-2.2	5,107	-0.04%
2021/08/13	21.4	124.12	0	0.00	122.00	21.4	5,151	0.42%
2021/08/12	5	135.00	3	134.83	135.50	2	5,304	0.04%
2021/08/11	7	132.36	10	135.10	135.00	-3	5,447	-0.06%
2021/08/10	1.3	139.00	10	137.00	137.00	-8.7	5,518	-0.16%
2021/08/09	12.4	136.90	4	137.88	135.00	8.4	5,615	0.15%
2021/08/06	10.1	137.65	4.1	137.75	137.00	6.1	5,609	0.11%
2021/08/05	28.7	139.53	44.9	137.53	138.00	-16.2	5,609	-0.29%
2021/08/04	81.7	148.07	60.3	145.64	141.00	21.4	5,536	0.39%
2021/08/03	12.1	145.93	15	146.53	145.50	-2.9	5,343	-0.05%
2021/08/02	23.2	143.19	25.2	145.34	147.50	-2	5,320	-0.04%
2021/07/30	19.7	146.58	23	146.04	146.50	-3.3	5,268	-0.06%
2021/07/29	28	145.80	27.1	146.76	150.50	1	5,211	0.02%
2021/07/28	21.2	143.86	20.6	142.39	144.00	0.6	5,142	0.01%
2021/07/27	14.3	151.08	23	149.59	148.50	-8.7	5,059	-0.17%
2021/07/26	11.1	148.28	35.2	150.64	153.00	-24.1	5,012	-0.48%
2021/07/23	45.3	149.09	33.6	148.60	146.00	11.7	4,936	0.24%
2021/07/22	104.3	150.97	53.7	151.18	152.00	50.6	4,841	1.04%	大買/
2021/07/21	65.4	148.32	100.6	148.31	154.50	-35.2	4,671	-0.75%
2021/07/20	192.9	149.24	154.7	146.60	140.50	38.2	4,495	0.85%	大買/大賣/
2021/07/19	37.8	139.85	41.3	143.80	147.50	-3.6	4,184	-0.08%
2021/07/16	7.4	129.99	14.9	130.74	134.50	-7.5	4,024	-0.19%
2021/07/15	36.1	129.01	24	129.17	127.50	12.1	3,925	0.31%
2021/07/14	35.4	128.03	30.2	127.64	128.50	5.2	3,801	0.14%
2021/07/13	51.7	125.32	88.6	124.40	127.00	-36.9	3,717	-0.99%
2021/07/12	121.7	121.32	95.2	121.31	122.00	26.5	3,522	0.75%	大買/
2021/07/09	5	110.31	31.3	111.89	114.00	-26.3	3,243	-0.81%
2021/07/08	13.2	106.01	6.1	106.55	104.00	7.1	3,183	0.22%
2021/07/07	24.3	105.77	10.4	104.89	107.50	13.9	3,171	0.44%
2021/07/06	13.1	107.84	5.2	107.63	107.00	7.9	3,134	0.25%
2021/07/05	4.3	103.47	15	104.60	105.00	-10.7	3,089	-0.35%
2021/07/02	25.4	105.32	9.4	102.42	102.50	16	3,047	0.53%
2021/07/01	38	103.01	34.8	101.52	105.00	3.3	2,988	0.11%
2021/06/30	39.4	99.36	41.2	99.90	101.50	-1.8	2,878	-0.06%
2021/06/29	39.6	94.58	33.1	94.87	96.90	6.5	2,721	0.24%
2021/06/28	3.5	88.57	7.5	88.45	90.10	-4	2,584	-0.15%
2021/06/25	3.2	86.55	3.1	86.88	86.10	0.2	2,558	0.01%
2021/06/24	0	0.00	1	85.00	85.10	-1	2,558	-0.04%
2021/06/23	1	85.60	2	85.60	85.30	-1	2,555	-0.04%
2021/06/22	1	84.70	1	84.50	84.90	0	2,556	0.00%
2021/06/21	1	83.60	4	83.48	82.60	-3	2,561	-0.12%
2021/06/17	2.2	85.11	9.1	84.81	85.60	-6.9	2,542	-0.27%
2021/06/16	3.7	86.36	1	85.50	85.30	2.7	2,536	0.10%
2021/06/15	3	87.93	3	87.83	88.30	0	2,516	0.00%
2021/06/11	31.2	89.43	24.1	87.95	87.40	7	2,501	0.28%
2021/06/10	14	93.18	15	93.07	94.20	-1	2,403	-0.04%
2021/06/09	1	89.50	3	91.00	90.20	-2	2,353	-0.08%
2021/06/08	1	90.80	1	91.40	90.80	0	2,348	0.00%
2021/06/07	3	91.07	4	90.21	90.80	-1	2,360	-0.04%
2021/06/04	5.2	88.99	2	88.40	88.00	3.2	2,318	0.14%
2021/06/03	3	89.27	14.3	89.03	88.80	-11.3	2,299	-0.49%
2021/06/02	4	90.98	2	93.10	90.40	2	2,264	0.09%
2021/06/01	6	91.35	5	91.48	92.30	1	2,232	0.04%
2021/05/31	11	92.51	45	91.49	93.00	-34	2,198	-1.55%
2021/05/28	17	95.25	22	95.34	94.90	-5	2,136	-0.23%
2021/05/27	49	95.29	69	95.33	96.40	-20	2,081	-0.96%
2021/05/26	25	94.06	4	93.10	92.20	21	1,979	1.06%
2021/05/25	11	91.72	37	92.18	93.20	-26	1,939	-1.34%
2021/05/24	43	93.44	33	92.19	92.10	10	1,865	0.54%
2021/05/21	70	91.35	32.5	90.79	91.00	37.5	1,751	2.14%
2021/05/20	76.7	91.96	88	90.39	86.00	-11.3	1,631	-0.69%
2021/05/19	49.1	88.17	68	87.50	88.00	-18.9	1,454	-1.30%
2021/05/18	61	82.86	71.4	81.64	83.90	-10.4	1,327	-0.78%
2021/05/17	89	80.48	32.8	80.65	82.50	56.3	1,212	4.64%
2021/05/14	0	75.10	11	74.99	75.10	-11	1,085	-1.01%
2021/05/13	10	67.73	1	67.00	68.30	9	1,069	0.85%
2021/05/12	2.1	72.45	4	70.87	70.00	-2	1,053	-0.19%
2021/05/11	1	75.61	0	0.00	74.20	1	1,034	0.10%
2021/05/10	2.4	75.08	0	0.00	76.00	2.4	1,034	0.23%
2021/05/07	1	74.90	1	74.00	75.50	0	1,038	0.00%
2021/05/06	2.3	74.87	3	74.50	73.30	-0.7	1,035	-0.07%
2021/05/05	1	74.80	1	74.70	74.10	0	1,032	0.00%
2021/05/04	2.3	75.61	21	75.84	74.10	-18.7	1,035	-1.80%
2021/05/03	3	78.77	5	78.10	77.70	-2	1,019	-0.19%
2021/04/29	3	80.67	37	80.29	79.90	-34	1,019	-3.33%
2021/04/28	2	82.54	1	81.60	81.30	1	1,027	0.10%
2021/04/27	6	81.95	12.4	83.10	82.80	-6.4	1,026	-0.62%
2021/04/26	11	80.80	4	80.48	80.50	7	1,004	0.70%
2021/04/23	2	80.40	0	0.00	79.70	2	1,006	0.20%
2021/04/22	0	81.30	1	80.14	79.70	-1	1,019	-0.10%
2021/04/21	1	81.20	9	81.50	81.40	-8	1,009	-0.79%
2021/04/20	1.2	83.17	1	83.00	83.00	0.2	1,004	0.02%
2021/04/19	6	83.68	3.1	82.94	83.70	2.9	1,000	0.29%
2021/04/16	1.2	82.92	12	82.38	82.20	-10.8	981	-1.10%
2021/04/15	2	82.20	13.2	82.61	83.10	-11.2	977	-1.14%
2021/04/14	6	81.13	2	81.10	81.80	4	967	0.41%
2021/04/13	8.2	83.07	9	82.39	81.40	-0.8	955	-0.08%
2021/04/12	4	82.50	3.1	82.04	82.70	0.9	935	0.10%
2021/04/09	3	81.07	3.1	80.87	81.00	-0.1	909	-0.01%
2021/04/08	3	80.43	9	81.01	81.40	-6	901	-0.67%
2021/04/07	3	80.50	7	79.43	80.10	-4	881	-0.45%
2021/04/06	10.1	77.95	3.8	78.14	78.20	6.3	866	0.73%
2021/04/01	4.1	77.65	4	77.80	77.80	0.1	865	0.01%
2021/03/31	7.1	77.44	9	77.33	77.70	-1.9	855	-0.22%
2021/03/30	0	0.00	0	77.30	76.50	0	832	0.00%
2021/03/29	4	75.58	2	76.00	76.00	2	823	0.24%
2021/03/25	15	76.59	10	75.60	75.10	5	823	0.61%
2021/03/24	5	75.12	2	75.50	75.90	3	811	0.37%
2021/03/23	8	73.55	0	0.00	73.30	8	791	1.01%
2021/03/22	0.1	73.10	10	72.46	72.70	-10	799	-1.24%
2021/03/19	8	73.40	0	0.00	73.20	8	796	1.00%
2021/03/18	0	74.10	0	0.00	74.00	0	793	0.00%
2021/03/16	1.1	73.14	0	0.00	73.50	1.1	806	0.13%
2021/03/15	0	0.00	31	73.68	73.90	-31	803	-3.86%
2021/03/12	0.1	74.20	1	73.80	74.40	-1	802	-0.12%
2021/03/11	35	75.99	2	75.85	75.00	33	806	4.09%
2021/03/10	2.1	72.96	40	72.84	72.80	-38	784	-4.84%
2021/03/09	2	72.50	0.3	73.30	72.80	1.8	790	0.22%
2021/03/08	2	73.05	2	73.70	72.80	0	792	0.00%
2021/03/05	1.1	73.05	0	0.00	73.60	1.1	808	0.14%
2021/03/04	1.1	72.60	0	0.00	72.70	1.1	825	0.14%
2021/03/02	7.2	75.02	1	75.80	74.10	6.2	816	0.76%
2021/02/26	0	76.20	0.2	77.50	76.50	-0.2	812	-0.02%
2021/02/25	0	0.00	1	77.40	76.20	-1	842	-0.12%
2021/02/24	3	76.00	4	75.90	76.00	-1	858	-0.12%
2021/02/23	20.1	77.54	15	76.84	77.40	5.1	895	0.57%
2021/02/22	7	76.73	6	76.35	76.60	1	873	0.12%
2021/02/19	36	74.03	14	73.68	74.20	22	861	2.56%
2021/02/18	3	73.83	1	70.40	74.90	2	863	0.23%
2021/02/17	33	69.52	0	0.00	69.70	33	838	3.94%
2021/02/05	0	0.00	0.1	68.10	68.10	-0.1	870	-0.01%
2021/02/03	0	0.00	1	66.80	66.60	-1	909	-0.11%
2021/02/01	0.2	66.00	1	66.30	66.60	-0.9	923	-0.09%
2021/01/29	2.1	67.63	0	0.00	67.50	2.1	919	0.23%
2021/01/28	2.1	69.07	3	68.63	68.40	-0.9	925	-0.10%
2021/01/27	0	0.00	6	69.80	69.80	-6	963	-0.62%
2021/01/26	3.1	70.32	1	71.20	70.40	2.1	962	0.22%
2021/01/25	2	70.15	11	70.48	70.70	-9	960	-0.94%
2021/01/22	3.1	69.13	5	70.58	69.20	-1.9	950	-0.20%
2021/01/21	42	70.51	2	72.00	69.80	40	942	4.24%
2021/01/20	3	72.90	3	72.70	71.40	0	931	0.00%
2021/01/19	1	73.70	1	74.60	73.60	0	919	0.00%
2021/01/18	3	75.40	11	75.43	75.30	-8	917	-0.87%
2021/01/15	1	75.00	2	75.51	74.20	-1	932	-0.11%
2021/01/14	5	77.30	6	77.63	77.10	-1	915	-0.11%
2021/01/13	2	77.70	4	77.75	77.60	-2	918	-0.22%
2021/01/12	0	0.00	1	79.90	78.80	-1	915	-0.11%
2021/01/11	2	77.80	0	82.50	78.80	2	911	0.22%
2021/01/08	3	78.74	13	78.57	79.20	-10	907	-1.10%
2021/01/07	0	0.00	3	78.93	79.20	-3	906	-0.33%
2021/01/06	2	78.85	4	80.10	78.60	-2	911	-0.22%
2021/01/05	0	80.00	0.1	80.00	80.00	0	913	0.00%
2021/01/04	0	0.00	1	79.70	79.90	-1	916	-0.11%
2020/12/31	0	0.00	8	79.61	80.00	-8	923	-0.87%
2020/12/30	1	79.20	1	79.70	79.20	0	925	0.00%
2020/12/29	2	79.65	4	79.63	79.20	-2	924	-0.22%
2020/12/28	32	80.69	1	80.80	80.50	31	922	3.36%
2020/12/25	1	81.00	1	81.10	81.20	0	920	0.00%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/23	2	81.60	5	81.84	81.60	-3	1,097	-0.27%
2020/12/22	0	0.00	4	82.53	82.00	-4	1,142	-0.35%
2020/12/21	4	84.40	0	0.00	83.30	4	1,191	0.34%
2020/12/18	5	83.40	6	83.45	83.70	-1	1,189	-0.08%
2020/12/17	1	83.90	2	84.05	83.80	-1	1,212	-0.08%
2020/12/16	1	82.50	0	0.00	84.40	1	1,233	0.08%
2020/12/14	0	0.00	3	83.23	82.90	-3	1,326	-0.23%
2020/12/11	0	0.00	0.3	83.27	82.40	-0.3	1,338	-0.02%
2020/12/10	2	83.90	1	83.80	83.80	1	1,346	0.07%
2020/12/09	2	84.50	1	84.40	84.70	1	1,370	0.07%
2020/12/08	5	84.60	1	84.30	84.30	4	1,405	0.28%
2020/12/07	6	84.37	2	85.15	83.80	4	1,426	0.28%
2020/12/04	0	0.00	2	84.30	84.50	-2	1,487	-0.13%
2020/12/03	4	83.90	1	84.30	83.80	3	1,489	0.20%
2020/12/02	1	84.40	1	84.30	84.20	0	1,487	0.00%
2020/12/01	3	83.97	0	0.00	84.00	3	1,485	0.20%
2020/11/30	3	85.80	1	86.40	84.70	2	1,468	0.14%
2020/11/27	2	86.00	0	0.00	85.80	2	1,456	0.14%
2020/11/26	0.2	85.90	0	0.00	86.10	0.2	1,468	0.01%
2020/11/25	1	85.40	1	85.70	85.90	0	1,472	0.00%
2020/11/24	15	86.44	3	85.33	85.30	12	1,476	0.81%
2020/11/23	5	87.10	3	87.83	88.50	2	1,456	0.14%
2020/11/20	5	87.14	7	88.06	86.50	-2	1,460	-0.14%
2020/11/19	1.1	85.53	2	85.75	86.20	-0.9	1,417	-0.07%
2020/11/18	2	86.15	1	86.40	86.00	1	1,417	0.07%
2020/11/17	1.1	86.52	1	85.60	85.80	0.1	1,418	0.00%
2020/11/16	0	0.00	2	84.60	84.80	-2	1,444	-0.14%
2020/11/13	11.1	86.34	7.2	85.36	84.60	3.9	1,460	0.26%
2020/11/12	21	85.42	24	85.45	85.40	-3	1,455	-0.21%
2020/11/11	3	84.57	2	84.70	84.20	1	1,470	0.07%
2020/11/10	2	83.65	4	84.00	84.20	-2	1,462	-0.14%
2020/11/09	0	0.00	1	83.10	83.30	-1	1,450	-0.07%
2020/11/06	4	82.90	5	83.20	83.00	-1	1,453	-0.07%
2020/11/05	3	83.47	7	83.14	82.80	-4	1,481	-0.27%
2020/11/04	5	82.94	6	83.03	82.50	-1	1,473	-0.07%
2020/11/03	1	81.00	7	81.07	80.80	-6	1,435	-0.42%
2020/11/02	1	79.60	0	0.00	80.00	1	1,438	0.07%
2020/10/29	3	80.10	0	0.00	80.40	3	1,448	0.21%
2020/10/28	6	81.00	0	0.00	80.80	6	1,448	0.41%
2020/10/27	1	81.50	0	0.00	81.80	1	1,449	0.07%
2020/10/26	12	82.83	5	82.02	81.80	7	1,453	0.48%
2020/10/23	2	82.80	3	82.33	82.70	-1	1,458	-0.07%
2020/10/22	2	81.55	0	0.00	81.40	2	1,460	0.14%
2020/10/21	1.1	81.50	4	81.60	81.60	-3	1,491	-0.20%
2020/10/20	2	81.05	1	81.60	81.00	1	1,496	0.07%
2020/10/16	1	80.40	5	80.54	80.00	-4	1,535	-0.26%
2020/10/15	1	80.30	2.1	80.64	80.30	-1.1	1,546	-0.07%
2020/10/14	1.1	80.90	2	81.50	80.90	-1	1,575	-0.06%
2020/10/13	2	80.85	1	81.40	80.70	1	1,612	0.06%
2020/10/08	1	80.20	0	0.00	80.20	1	1,648	0.06%
2020/10/07	0	0.00	1	80.60	80.50	-1	1,671	-0.06%
2020/10/06	1	81.30	0	0.00	80.90	1	1,709	0.06%
2020/09/30	0	0.00	2	80.40	80.60	-2	1,883	-0.11%
2020/09/29	1	80.10	12	80.40	80.60	-11	1,915	-0.57%
2020/09/28	62	83.12	53	83.60	81.10	9	1,913	0.47%
2020/09/25	3	82.93	1	82.20	79.80	2	1,770	0.11%
2020/09/24	25	82.85	28	82.55	84.40	-3	1,748	-0.17%
2020/09/23	1	81.70	2	81.50	80.90	-1	1,721	-0.06%
2020/09/22	1	82.00	5	82.20	81.80	-4	1,728	-0.23%
2020/09/21	3	84.43	4	84.33	84.30	-1	1,720	-0.06%
2020/09/18	20	85.31	15	84.95	85.00	5	1,740	0.29%
2020/09/17	5	83.66	4	83.23	82.80	1	1,852	0.05%
2020/09/16	3	82.50	2	82.55	82.40	1	1,873	0.05%
2020/09/15	1	81.90	0	0.00	82.10	1	1,890	0.05%
2020/09/14	1	82.10	0	0.00	82.10	1	1,894	0.05%
2020/09/11	1	79.80	1	81.10	79.60	0	1,933	0.00%
2020/09/10	3	82.53	2	82.40	82.70	1	1,933	0.05%
2020/09/09	2	82.85	3	81.83	82.70	-1	1,931	-0.05%
2020/09/08	2	80.05	1	80.40	80.60	1	1,912	0.05%
2020/09/07	3	79.63	2	79.40	78.90	1	1,930	0.05%
2020/09/04	0	0.00	1	79.00	80.00	-1	1,985	-0.05%
2020/09/03	1	80.90	1	81.00	80.60	0	2,000	0.00%
2020/09/02	1	81.30	1	81.70	80.80	0	2,029	0.00%
2020/09/01	4	81.52	3	81.43	81.70	1	2,038	0.05%
2020/08/31	3	80.27	2	80.40	80.30	1	2,081	0.05%
2020/08/28	1	80.70	4.1	81.38	80.80	-3.1	2,112	-0.15%
2020/08/27	1.1	80.61	2	80.80	80.30	-0.9	2,137	-0.04%
2020/08/26	3.1	80.24	9.1	80.63	81.10	-6	2,137	-0.28%
2020/08/25	1	78.10	0	0.00	78.00	1	2,112	0.05%
2020/08/24	3	77.47	3	77.57	77.50	0	2,124	0.00%
2020/08/21	2	77.25	1	77.50	77.40	1	2,137	0.05%
2020/08/20	7	78.20	2	80.70	76.60	5	2,159	0.23%
2020/08/19	6.1	82.65	4	82.20	81.70	2.1	2,219	0.10%
2020/08/18	2	82.50	44	82.18	82.50	-42	2,226	-1.89%
2020/08/17	2	81.00	5	81.10	82.00	-3	2,250	-0.13%
2020/08/14	0	0.00	1	78.30	78.30	-1	2,231	-0.04%
2020/08/13	2	77.85	1	77.70	77.70	1	2,250	0.04%
2020/08/11	1	79.20	3	80.47	78.30	-2	2,303	-0.09%
2020/08/10	10	78.50	1	78.70	78.50	9	2,288	0.39%
2020/08/07	0.1	78.70	0	0.00	78.70	0.1	2,312	0.00%
2020/08/06	4	79.43	2	79.25	78.70	2	2,326	0.09%
2020/08/05	1	79.50	2	79.70	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	1	79.30	79.10	-1	2,364	-0.04%
2020/08/03	3	78.33	0	0.00	78.20	3	2,414	0.12%
2020/07/31	20.1	78.30	0	0.00	78.00	20.1	2,472	0.81%
2020/07/30	0	0.00	1	78.20	78.30	-1	2,635	-0.04%
2020/07/29	12	78.04	1	76.70	78.00	11	2,706	0.41%
2020/07/28	3	76.70	3	77.87	76.40	0	2,733	0.00%
2020/07/27	4	78.23	1	78.80	78.20	3	2,807	0.11%
2020/07/24	1	80.50	1	82.10	80.50	0	2,799	0.00%
2020/07/23	11	83.37	11	83.40	82.20	0	2,817	0.00%
2020/07/22	0	0.00	1	84.00	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	4	82.33	82.00	-4	2,831	-0.14%
2020/07/20	3	79.90	3	78.03	81.40	0	2,852	0.00%
2020/07/17	6	80.20	5	79.72	79.60	1	2,856	0.04%
2020/07/16	9	82.63	13	83.48	82.50	-4	2,864	-0.14%
2020/07/15	1	85.00	6	83.17	82.50	-5	2,901	-0.17%
2020/07/14	6	85.65	8	85.23	84.80	-2	2,912	-0.07%
2020/07/13	1	86.60	7	86.21	85.40	-6	2,912	-0.21%
2020/07/10	12	84.83	4	87.13	84.40	8	2,898	0.28%
2020/07/09	13	87.02	16	86.51	87.50	-3	2,857	-0.11%
2020/07/08	1	83.70	2	83.40	83.60	-1	2,814	-0.04%
2020/07/07	2	82.15	0	0.00	81.30	2	2,822	0.07%
2020/07/06	2	82.00	1	82.00	82.30	1	2,903	0.03%
2020/07/03	8	82.10	5	82.40	82.00	3	2,912	0.10%
2020/07/02	1	84.30	3	83.93	83.60	-2	2,925	-0.07%
2020/07/01	3	83.37	4	83.60	83.40	-1	2,920	-0.03%
2020/06/29	20	84.48	16	83.77	83.20	4	2,962	0.14%
2020/06/24	81	90.21	132	90.27	85.10	-51	2,946	-1.73%	大賣/
2020/06/23	0	0.00	50	89.50	89.50	-50	2,823	-1.77%
2020/06/22	2	81.75	1	82.80	81.40	1	2,821	0.04%
2020/06/19	2	81.75	1	82.10	81.50	1	2,810	0.04%
2020/06/18	60	84.46	56	85.19	83.00	4	2,818	0.14%
2020/06/17	2	83.70	1	84.00	84.10	1	2,787	0.04%
2020/06/16	5	82.50	4	82.55	83.00	1	2,815	0.04%
2020/06/15	9	82.11	29	82.11	81.60	-20	2,819	-0.71%
2020/06/12	25	77.88	3	78.07	78.40	22	2,875	0.77%
2020/06/11	12	82.68	20	81.75	79.00	-8	2,899	-0.28%
2020/06/10	2	82.90	3	83.03	83.00	-1	2,932	-0.03%
2020/06/09	3	82.77	5	82.86	83.10	-2	2,949	-0.07%
2020/06/08	1	81.80	7	81.90	81.60	-6	2,983	-0.20%
2020/06/05	12	82.42	14	82.11	82.40	-2	3,019	-0.07%
2020/06/04	4	81.33	20	81.00	82.50	-16	2,990	-0.53%
2020/06/03	8	80.90	6	80.75	80.30	2	3,022	0.07%
2020/06/02	10	79.40	4	79.73	79.50	6	3,002	0.20%
2020/06/01	0	0.00	1	78.60	79.00	-1	3,014	-0.03%
2020/05/29	4	77.65	0	0.00	77.80	4	3,048	0.13%
2020/05/28	3	79.10	0	0.00	78.10	3	3,098	0.10%
2020/05/27	4	79.30	3	80.13	79.70	1	3,096	0.03%
2020/05/26	14	81.62	16	81.98	80.10	-2	3,083	-0.06%
2020/05/25	1	78.80	0	0.00	78.80	1	2,987	0.03%
2020/05/22	3	78.87	2	80.65	77.80	1	2,962	0.03%
2020/05/21	1	78.80	3	78.90	79.10	-2	2,908	-0.07%
2020/05/20	4	77.73	1	78.00	78.00	3	2,908	0.10%
2020/05/19	2	77.60	2	78.10	77.30	0	2,900	0.00%
2020/05/18	2	77.65	4	77.43	77.50	-2	2,885	-0.07%
2020/05/15	0	0.00	1	75.90	75.00	-1	2,864	-0.03%
2020/05/14	0	0.00	52	77.63	75.10	-52	2,869	-1.81%
2020/05/13	1	78.00	2	78.10	78.10	-1	2,853	-0.04%
2020/05/11	2	78.30	7	77.26	78.20	-5	2,866	-0.17%
2020/05/08	6	78.95	4	80.25	77.40	2	2,874	0.07%
2020/05/07	10	81.48	2	81.85	81.20	8	2,834	0.28%
2020/05/06	91	82.01	34	81.27	81.40	57	2,806	2.03%
2020/05/05	3	76.83	6	77.52	78.10	-3	2,672	-0.11%
2020/05/04	1	74.50	6	74.28	74.50	-5	2,633	-0.19%
2020/04/30	18	75.80	5	74.76	74.90	13	2,640	0.49%
2020/04/29	0	0.00	6	72.95	72.80	-6	2,596	-0.23%
2020/04/28	1	71.80	4	72.50	72.00	-3	2,618	-0.11%
2020/04/27	7	71.36	41	71.04	71.20	-34	2,656	-1.28%
2020/04/24	34	70.06	1	70.20	70.00	33	2,647	1.25%
2020/04/23	3	70.00	4	70.70	70.80	-1	2,670	-0.04%
2020/04/22	11	67.95	18	66.68	68.60	-7	2,669	-0.26%
2020/04/21	15	70.01	16	69.34	67.30	-1	2,693	-0.04%
2020/04/20	10	71.96	11	72.32	71.40	-1	2,725	-0.04%
2020/04/17	67	70.60	73	70.48	70.30	-6	2,932	-0.20%
2020/04/16	10	71.04	5	71.10	71.50	5	2,951	0.17%
2020/04/15	14	70.10	9	70.37	70.30	5	2,951	0.17%
2020/04/14	10	69.45	7	69.46	69.70	3	2,954	0.10%
2020/04/13	48	69.41	48	69.48	68.30	0	2,981	0.00%
2020/04/10	9	68.80	6.1	69.07	68.70	3	2,951	0.10%
2020/04/09	48	68.06	33	67.97	69.10	15	3,002	0.50%
2020/04/08	1	64.00	4	64.13	64.10	-3	2,955	-0.10%
2020/04/07	3	63.03	6	63.45	63.80	-3	3,115	-0.10%
2020/04/06	2	61.15	16	61.00	62.30	-14	3,142	-0.45%
2020/04/01	10	60.86	0	0.00	60.90	10	3,158	0.32%
2020/03/31	19	60.13	2	59.75	60.20	17	3,164	0.54%
2020/03/30	5	55.88	14	58.00	58.00	-9	3,164	-0.28%
2020/03/27	18	56.13	2	56.50	57.50	16	3,239	0.49%
2020/03/26	3	53.60	2	52.20	53.40	1	3,183	0.03%
2020/03/25	2	52.20	3	52.33	52.90	-1	3,148	-0.03%
2020/03/24	0	0.00	2	48.00	48.10	-2	3,151	-0.06%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	9	50.37	0	0.00	49.50	9	3,134	0.29%
2020/03/18	59	53.63	11	57.64	53.00	48	3,112	1.54%
2020/03/17	1	58.80	3	60.23	58.80	-2	3,033	-0.07%
2020/03/16	13.1	67.78	11	67.16	65.30	2.1	3,006	0.07%
2020/03/13	0	0.00	1	72.30	72.50	-1	2,948	-0.03%
2020/03/12	211	81.92	209	82.95	79.90	2	2,936	0.07%	大買/大賣/
2020/03/11	1	90.10	1	91.00	88.70	0	2,899	0.00%
2020/03/10	10	92.00	12	93.00	93.00	-2	2,887	-0.07%
2020/03/09	5	96.64	9	95.76	94.70	-4	2,888	-0.14%
2020/03/06	0	0.00	5	95.94	95.70	-5	2,851	-0.18%
2020/03/05	5	96.74	10	95.77	95.30	-5	2,917	-0.17%
2020/03/04	3	95.07	1	94.90	94.40	2	3,053	0.07%
2020/03/03	5	92.44	9	93.66	94.60	-4	3,094	-0.13%
2020/03/02	5	88.08	0	0.00	88.30	5	3,082	0.16%
2020/02/27	1	87.30	2	88.65	87.00	-1	3,119	-0.03%
2020/02/26	1	91.50	0	0.00	89.90	1	3,135	0.03%
2020/02/25	0	0.00	1	91.20	91.30	-1	3,183	-0.03%
2020/02/24	2	92.15	0	0.00	91.50	2	3,275	0.06%
2020/02/21	0	0.00	1	94.00	93.20	-1	3,371	-0.03%
2020/02/20	3	93.77	2	92.95	93.00	1	3,429	0.03%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/17	3	93.23	1	94.20	93.00	2	3,525	0.06%
2020/02/14	1	92.30	1	92.40	92.80	0	3,581	0.00%
2020/02/12	1	92.50	1	92.80	92.70	0	3,676	0.00%
2020/02/11	1	91.90	4	91.48	91.40	-3	3,771	-0.08%
2020/02/10	4	89.30	3	88.93	89.80	1	3,787	0.03%
2020/02/07	4	89.80	2	90.60	88.70	2	3,856	0.05%
2020/02/06	7	90.91	3	90.40	90.20	4	3,854	0.10%
2020/02/05	5	90.98	4	91.93	90.80	1	3,968	0.03%
2020/02/04	3	90.10	5	90.74	90.10	-2	3,969	-0.05%
2020/02/03	5	88.02	2	88.50	88.00	3	3,941	0.08%
2020/01/31	4	93.83	3	93.03	91.50	1	3,920	0.03%
2020/01/30	8	98.25	6	95.98	93.60	2	3,935	0.05%
2020/01/20	8	104.13	7	104.50	104.00	1	3,952	0.03%
2020/01/17	2	105.25	3	106.83	105.00	-1	3,934	-0.03%
2020/01/16	2	105.00	2	105.25	105.00	0	3,896	0.00%
2020/01/15	6	106.58	1	105.50	105.50	5	3,873	0.13%
2020/01/14	6	107.58	2	107.25	107.00	4	3,844	0.10%
2020/01/13	25	111.88	7	112.36	109.00	18	3,798	0.47%
2020/01/10	6	114.33	6.1	114.74	114.50	-0.1	3,577	0.00%
2020/01/09	11	110.68	12	111.21	112.50	-1	3,525	-0.03%
2020/01/08	3	109.17	1	109.50	109.50	2	3,538	0.06%
2020/01/07	12	112.08	6	109.75	108.00	6	3,530	0.17%
2020/01/06	17	115.44	15	115.90	113.50	2	3,479	0.06%
2020/01/03	36	116.67	39	117.99	116.50	-3	3,450	-0.09%
2020/01/02	44	117.56	0	0.00	117.50	44	3,391	1.30%
2019/12/31	7	116.21	2	116.75	115.00	5	3,371	0.15%
2019/12/30	1	114.50	0	0.00	115.00	1	3,205	0.03%
2019/12/27	3	112.67	4	110.50	110.50	-1	3,201	-0.03%
2019/12/26	2	112.00	4	113.00	114.00	-2	3,302	-0.06%
2019/12/24	3	111.83	3	112.67	111.00	0	3,346	0.00%
2019/12/23	4	110.25	9	110.56	113.00	-5	3,320	-0.15%
2019/12/20	3	105.50	3	106.00	106.50	0	3,228	0.00%
2019/12/19	1	105.50	1	105.00	104.50	0	3,221	0.00%
2019/12/17	0	0.00	1	106.00	105.00	-1	3,222	-0.03%
2019/12/13	4	107.00	3	107.00	108.00	1	3,217	0.03%
2019/12/12	1	107.00	0	0.00	107.50	1	3,211	0.03%
2019/12/10	1	111.50	1	113.00	111.50	0	3,182	0.00%
2019/12/09	0	0.00	2	113.25	113.00	-2	3,261	-0.06%
2019/12/06	2	111.75	5	111.20	111.50	-3	3,252	-0.09%
2019/12/05	4	111.00	4	110.13	112.00	0	3,255	0.00%
2019/12/04	2	108.25	5	107.20	109.00	-3	3,245	-0.09%
2019/12/02	4	109.75	3	110.00	109.50	1	3,336	0.03%
2019/11/29	6	112.42	2	111.75	111.50	4	3,315	0.12%
2019/11/28	1	114.00	2	114.50	114.00	-1	3,322	-0.03%
2019/11/27	7	115.71	10	115.90	115.50	-3	3,319	-0.09%
2019/11/26	35	114.71	58	113.00	115.00	-23	3,305	-0.70%
2019/11/25	8	110.69	6	111.25	109.00	2	3,207	0.06%
2019/11/22	5	110.00	12	110.42	110.00	-7	3,145	-0.22%
2019/11/21	19	108.95	26	108.33	110.00	-7	3,133	-0.22%
2019/11/20	7	108.50	9	108.50	107.00	-2	3,193	-0.06%
2019/11/19	14	111.04	15	111.90	110.00	-1	3,194	-0.03%
2019/11/18	38	111.63	40	110.89	112.00	-2	3,200	-0.06%
2019/11/15	11	108.68	22.3	106.95	108.50	-11.3	3,213	-0.35%
2019/11/14	13	102.31	10.1	102.10	102.50	3	3,154	0.09%
2019/11/13	11	107.82	14	108.00	106.50	-3	3,122	-0.10%
2019/11/12	19	107.24	22	108.05	109.50	-3	3,157	-0.10%
2019/11/11	12	106.25	14	106.54	105.50	-2	3,147	-0.06%
2019/11/08	18	107.81	18	107.14	105.50	0	3,212	0.00%
2019/11/07	9	106.22	11	107.00	106.00	-2	3,154	-0.06%
2019/11/06	14	106.75	17	106.09	106.50	-3	3,147	-0.10%
2019/11/05	51	106.09	49	105.61	107.00	2	3,100	0.06%
2019/11/04	9	101.83	8	102.38	102.50	1	3,060	0.03%
2019/11/01	22	100.39	22	99.94	101.50	0	3,113	0.00%
2019/10/31	4	99.33	18	98.08	97.50	-14	3,097	-0.45%
2019/10/30	14	100.34	21	100.28	99.00	-7	3,173	-0.22%
2019/10/29	11	97.33	4	97.53	97.20	7	3,287	0.21%
2019/10/28	0.1	96.50	1	96.30	96.60	-1	3,349	-0.03%
2019/10/25	1	97.20	1	96.50	96.00	0	3,348	0.00%
2019/10/24	10	96.55	7	96.80	96.80	3	3,349	0.09%
2019/10/23	4	95.53	23	94.04	95.20	-19	3,337	-0.57%
2019/10/18	3	91.93	5	92.20	92.30	-2	3,399	-0.06%
2019/10/17	10	91.57	8	91.74	92.50	2	3,472	0.06%
2019/10/16	3	90.17	0	0.00	90.10	3	3,566	0.08%
2019/10/15	7	90.84	4	91.00	91.00	3	3,637	0.08%
2019/10/14	12	92.71	15	92.75	92.60	-3	3,794	-0.08%
2019/10/09	19	92.42	2	92.00	91.70	17	3,964	0.43%
2019/10/08	3	94.30	2	94.60	94.40	1	4,032	0.02%
2019/10/07	0	0.00	5	95.98	95.60	-5	4,068	-0.12%
2019/10/04	2	96.20	1	95.80	95.60	1	4,107	0.02%
2019/10/03	5	97.66	1	96.70	96.00	4	4,147	0.10%
2019/10/02	1	97.70	3	97.37	97.00	-2	4,235	-0.05%
2019/10/01	6	99.52	1	98.20	98.10	5	4,277	0.12%
2019/09/27	5	99.94	3	99.90	99.10	2	4,321	0.05%
2019/09/26	16	102.28	24	102.27	102.00	-8	4,443	-0.18%
2019/09/25	12	98.15	17	98.34	99.10	-5	4,626	-0.11%
2019/09/24	3	96.27	2	96.05	96.10	1	4,636	0.02%
2019/09/23	1	95.70	4	96.45	96.40	-3	4,675	-0.06%
2019/09/20	2	95.10	0	0.00	95.20	2	4,734	0.04%
2019/09/19	0	0.00	1	96.20	95.50	-1	4,801	-0.02%
2019/09/18	3	96.10	0	0.00	95.70	3	4,887	0.06%
2019/09/17	3	96.20	1	97.00	96.30	2	4,952	0.04%
2019/09/16	0	0.00	1	94.50	95.10	-1	5,076	-0.02%
2019/09/12	3	95.10	3	95.37	94.80	0	5,214	0.00%
2019/09/11	17	94.70	8	94.91	95.20	9	5,336	0.17%
2019/09/10	7	99.44	12	99.44	99.10	-5	5,396	-0.09%
2019/09/09	6	99.28	7	99.13	99.50	-1	5,725	-0.02%
2019/09/06	3	98.00	4	98.15	98.00	-1	5,913	-0.02%
2019/09/05	16	99.64	5	99.54	99.40	11	5,986	0.18%
2019/09/04	9	102.56	8	102.63	102.00	1	5,991	0.02%
2019/09/03	4	100.50	3	100.67	100.50	1	5,967	0.02%
2019/09/02	4	100.20	5	100.61	100.00	-1	6,010	-0.02%
2019/08/30	4	99.58	2	99.15	98.90	2	6,027	0.03%
2019/08/29	10	100.31	12	99.73	98.80	-2	6,064	-0.03%
2019/08/28	18	98.73	27	98.21	99.50	-9	6,050	-0.15%
2019/08/27	0	0.00	3	97.00	96.20	-3	6,103	-0.05%
2019/08/26	7	96.50	4	96.70	96.10	3	6,136	0.05%
2019/08/23	29	98.53	35	98.80	98.10	-6	6,163	-0.10%
2019/08/22	12	98.01	9	98.69	97.00	3	6,147	0.05%
2019/08/21	18	98.12	5	97.92	97.70	13	6,203	0.21%
2019/08/20	7	98.76	16	98.85	99.10	-9	6,208	-0.14%
2019/08/19	1	92.50	13	93.90	95.30	-12	6,310	-0.19%
2019/08/16	7	92.01	9	91.73	91.50	-2	6,389	-0.03%
2019/08/15	15	92.91	4	93.28	92.50	11	6,509	0.17%
2019/08/14	20	99.10	8	98.29	96.40	12	6,532	0.18%
2019/08/13	13	99.62	17.2	99.63	98.00	-4.2	6,534	-0.06%
2019/08/12	2	95.55	1	95.80	95.30	1	6,536	0.02%
2019/08/08	7	95.36	4	94.90	94.40	3	6,801	0.04%
2019/08/07	7	94.10	6	93.63	94.20	1	6,967	0.01%
2019/08/06	10	92.95	9	93.14	94.50	1	6,981	0.01%
2019/08/05	6	94.76	7	92.64	91.80	-1	6,942	-0.01%
2019/08/02	9.1	99.32	6	99.70	98.40	3.1	6,904	0.04%
2019/08/01	13	100.12	11	100.02	99.00	2	6,905	0.03%
2019/07/31	35	99.39	23	100.27	98.80	12	6,888	0.17%
2019/07/30	17.3	113.04	11	113.86	108.50	6.3	6,670	0.09%
2019/07/29	1	121.00	1	121.00	120.50	0	6,669	0.00%
2019/07/26	7.1	121.51	8	121.44	121.50	-0.9	6,751	-0.01%
2019/07/25	7	120.43	4	120.50	120.00	3	6,772	0.04%
2019/07/24	36	123.78	37	123.68	123.00	-1	6,857	-0.01%
2019/07/23	5	121.20	4	121.13	121.00	1	6,929	0.01%
2019/07/22	10	120.95	7	121.93	121.50	3	7,018	0.04%
2019/07/19	11	120.91	18	121.47	120.50	-7	7,121	-0.10%
2019/07/18	29	125.07	22	125.45	122.50	7	7,141	0.10%
2019/07/17	23	124.09	18	124.50	124.00	5	7,199	0.07%
2019/07/16	30	124.40	40	124.38	124.00	-10	7,198	-0.14%
2019/07/15	15.1	120.87	30	120.32	122.00	-15	7,043	-0.21%
2019/07/12	19	117.71	19	117.34	117.00	0	6,933	0.00%
2019/07/11	16	115.41	6	114.50	114.50	10	6,962	0.14%
2019/07/10	7	116.64	10	116.75	117.00	-3	7,052	-0.04%
2019/07/09	19.1	115.52	23	115.65	115.00	-4	7,262	-0.05%
2019/07/08	26	116.21	19	116.29	115.00	7	7,385	0.09%
2019/07/05	19	119.37	18	118.00	120.00	1	7,655	0.01%
2019/07/04	26	118.17	30	117.80	117.00	-4	7,735	-0.05%
2019/07/03	58	118.16	52	118.31	118.00	6	7,830	0.08%
2019/07/02	83	117.54	74.2	116.16	117.00	8.8	7,847	0.11%
2019/07/01	18	112.14	20	112.08	112.00	-2	7,776	-0.03%
2019/06/28	9	111.94	8	112.06	111.50	1	7,896	0.01%
2019/06/27	11	112.14	11	111.82	113.00	0	7,985	0.00%
2019/06/26	11	111.00	9	111.44	111.00	2	8,050	0.02%
2019/06/25	14	112.21	10	112.60	112.00	4	8,132	0.05%
2019/06/24	9	114.28	10	115.15	113.50	-1	8,241	-0.01%
2019/06/21	18	117.36	20	117.50	116.00	-2	8,307	-0.02%
2019/06/20	20	114.73	29	114.66	117.00	-9	8,286	-0.11%
2019/06/19	19	113.45	17.2	113.52	113.00	1.8	8,261	0.02%
2019/06/18	50.1	111.97	52	112.18	110.50	-2	8,390	-0.02%
2019/06/17	66	111.50	55	111.76	112.50	11	8,383	0.13%
2019/06/14	45	106.33	56	105.59	107.00	-11	8,255	-0.13%
2019/06/13	23	103.93	23	104.46	102.50	0	8,148	0.00%
2019/06/12	7	102.64	7.1	103.09	104.00	-0.1	8,351	0.00%
2019/06/11	15.1	102.69	13	102.46	101.00	2.1	8,488	0.02%
2019/06/10	20	101.85	26.1	101.32	103.00	-6.1	8,928	-0.07%
2019/06/06	13	98.52	16	98.78	98.80	-3	9,213	-0.03%
2019/06/05	17.1	100.44	18	100.70	98.50	-1	9,261	-0.01%
2019/06/04	17	101.32	14	101.68	101.00	3	9,309	0.03%
2019/06/03	29	103.34	26	103.90	100.50	3	9,497	0.03%
2019/05/31	9	104.72	15	104.30	103.50	-6	9,559	-0.06%
2019/05/30	12	105.08	7	105.29	104.00	5	9,631	0.05%
2019/05/29	21	106.71	13	106.58	105.00	8	9,784	0.08%
2019/05/28	41	106.65	45	105.47	108.50	-4	9,943	-0.04%
2019/05/27	26	103.98	22	104.48	104.00	4	9,925	0.04%
2019/05/24	42	107.04	40	106.81	104.50	2	10,059	0.02%
2019/05/23	59	103.11	78	102.34	105.00	-19	9,946	-0.19%
2019/05/22	36	103.15	39	102.79	101.50	-3	9,930	-0.03%
2019/05/21	4	97.93	12	98.17	100.00	-8	9,909	-0.08%
2019/05/20	6	100.15	5	100.48	97.80	1	10,089	0.01%
2019/05/17	28	100.25	30	100.46	99.80	-2	10,302	-0.02%
2019/05/16	102	103.53	87	102.79	100.00	15	10,309	0.15%	大買/
2019/05/15	23	97.76	24	99.04	102.00	-1	10,145	-0.01%
2019/05/14	4	90.43	2.1	89.34	93.00	1.9	10,134	0.02%
2019/05/13	6.1	92.30	5	92.16	91.50	1.1	10,344	0.01%
2019/05/10	12	92.92	13	92.90	91.50	-1	10,486	-0.01%
2019/05/09	16	97.13	13	94.27	92.70	3	10,509	0.03%
2019/05/08	13	98.57	9	98.70	97.80	4	10,650	0.04%
2019/05/07	10	98.83	8	98.69	98.80	2	10,661	0.02%
2019/05/06	34	98.95	28	98.24	96.60	6	10,796	0.06%
2019/05/03	21	97.74	17	97.14	98.70	4	10,910	0.04%
2019/05/02	8	94.10	12	92.85	94.80	-4	10,931	-0.04%
2019/04/30	58	94.06	57	93.80	94.00	1	10,897	0.01%
2019/04/29	12	93.72	16	91.53	89.80	-4	10,771	-0.04%
2019/04/26	23	97.27	21	97.96	95.00	2	10,651	0.02%
2019/04/25	20	100.49	27	100.28	98.00	-7	10,556	-0.07%
2019/04/24	12	105.96	7	105.71	104.00	5	10,417	0.05%
2019/04/23	28	108.52	30	110.23	110.00	-2	10,323	-0.02%
2019/04/22	3	105.67	13	104.73	105.50	-10	10,162	-0.10%
2019/04/19	3	104.00	3	104.83	101.50	0	10,128	0.00%
2019/04/18	13	105.27	8	105.19	104.00	5	10,111	0.05%
2019/04/17	21	108.12	19	108.11	106.50	2	10,075	0.02%
2019/04/16	15.1	105.44	11	104.91	105.50	4.1	10,023	0.04%
2019/04/15	24	111.04	20	107.83	105.50	4	9,913	0.04%
2019/04/12	13	113.15	13	113.85	112.50	0	9,713	0.00%
2019/04/11	41.1	110.80	34	111.66	110.50	7.1	9,613	0.07%
2019/04/10	15	115.00	17	115.74	117.00	-2	9,301	-0.02%
2019/04/09	21	114.86	18	114.50	113.00	3	9,170	0.03%
2019/04/08	25	115.94	10	116.15	113.00	15	9,023	0.17%
2019/04/03	21	121.33	19	122.63	120.00	2	8,840	0.02%
2019/04/02	9.2	115.77	12	116.25	115.50	-2.8	8,605	-0.03%
2019/04/01	14	120.93	14	120.07	117.50	0	8,423	0.00%
2019/03/29	27	123.31	15	123.73	121.50	12	8,290	0.14%
2019/03/28	19	125.97	23	124.22	125.00	-4	8,214	-0.05%
2019/03/27	23	127.78	11	127.86	125.00	12	8,173	0.15%
2019/03/26	20	133.15	12	135.38	131.00	8	8,153	0.10%
2019/03/25	19	133.32	24	133.02	135.50	-5	8,054	-0.06%
2019/03/22	14	133.21	13	132.69	134.50	1	7,981	0.01%
2019/03/21	24	133.77	23	134.24	135.00	1	7,915	0.01%
2019/03/20	21	129.67	25	129.04	131.00	-4	7,718	-0.05%
2019/03/19	26	128.56	27	127.61	126.00	-1	7,683	-0.01%
2019/03/18	8	123.94	11	124.82	124.50	-3	7,562	-0.04%
2019/03/15	29	124.95	19	125.79	125.00	10	7,641	0.13%
2019/03/14	29	125.19	33	123.70	127.00	-4	7,503	-0.05%
2019/03/13	34	123.65	23	123.07	123.00	11	7,558	0.15%
2019/03/12	38	114.34	41	117.13	118.50	-3	7,103	-0.04%
2019/03/11	7	108.43	6	109.08	108.00	1	6,854	0.01%
2019/03/08	5	108.10	26	110.02	111.50	-21	6,836	-0.31%
2019/03/07	43	112.07	43	108.94	108.00	0	6,888	0.00%
2019/03/06	22	107.70	22	109.68	111.00	0	6,788	0.00%
2019/03/05	11	106.23	13	106.62	105.50	-2	6,726	-0.03%
2019/03/04	30	106.72	19	105.18	103.50	11	6,741	0.16%
2019/02/27	43	99.88	53.5	104.16	106.00	-10.5	6,653	-0.16%
2019/02/26	40	98.71	15	97.53	96.50	25	6,614	0.38%
2019/02/25	14.5	97.32	6	96.83	96.20	8.5	6,869	0.12%
2019/02/22	2	103.75	3	105.83	106.00	-1	6,893	-0.01%
2019/02/21	3	108.50	4	108.25	106.50	-1	6,847	-0.01%
2019/02/20	9	109.39	7	109.71	111.00	2	6,946	0.03%
2019/02/19	9	108.83	8	108.81	109.00	1	6,887	0.01%
2019/02/18	8	102.16	13.1	103.69	107.00	-5.1	6,640	-0.08%
2019/02/15	7	98.50	8	97.98	97.30	-1	6,388	-0.02%
2019/02/14	6	98.98	8	98.30	97.40	-2	6,291	-0.03%
2019/02/13	22	98.07	22	98.63	99.10	0	6,187	0.00%
2019/02/12	34	94.42	30	95.70	95.80	4	6,032	0.07%
2019/02/11	7	88.06	8	90.34	91.00	-1	5,808	-0.02%
2019/01/30	16	83.93	23	84.36	82.80	-7	5,644	-0.12%
2019/01/29	32	82.84	21	83.21	83.80	11	5,605	0.20%
2019/01/28	7	81.57	12	81.36	81.10	-5	5,443	-0.09%
2019/01/25	10	81.09	11	80.64	80.80	-1	5,397	-0.02%
2019/01/24	21	78.04	20.1	78.87	79.90	0.9	5,292	0.02%
2019/01/23	11	75.09	7	75.99	76.20	4	5,181	0.08%
2019/01/21	0	0.00	1	72.60	72.70	-1	5,279	-0.02%
2019/01/17	0	70.50	0	0.00	70.00	0	5,515	0.00%
2019/01/16	2	72.20	2	72.00	72.00	0	5,672	0.00%
2019/01/14	0	0.00	3	72.70	72.80	-3	5,989	-0.05%
2019/01/11	4	71.98	0	0.00	72.20	4	6,089	0.07%
2019/01/09	2	76.25	3	77.43	76.00	-1	6,455	-0.02%
2019/01/08	4	77.90	2	77.75	77.50	2	6,583	0.03%
2019/01/04	0	0.00	1	76.70	75.70	-1	6,930	-0.01%
2019/01/03	0	0.00	2	77.30	77.20	-2	7,041	-0.03%
2019/01/02	7	77.36	4	77.80	77.30	3	7,151	0.04%
2018/12/28	0	0.00	1	74.00	74.10	-1	7,466	-0.01%
2018/12/27	0	0.00	1	72.90	72.80	-1	7,653	-0.01%
2018/12/24	1	74.20	5	73.98	74.20	-4	7,653	-0.05%
2018/12/22	2	72.70	1	72.70	72.50	1	7,636	0.01%
2018/12/21	15	73.41	13	73.02	73.50	2	7,630	0.03%
2018/12/20	14	71.75	14	71.59	73.40	0	7,589	0.00%
2018/12/19	11	74.83	8	72.88	71.30	3	7,486	0.04%
2018/12/18	0	79.10	1	81.20	79.00	-1	7,334	-0.01%
2018/12/17	3	80.73	6	80.77	80.90	-3	7,298	-0.04%
2018/12/14	17	81.22	15	80.75	79.20	2	7,283	0.03%
2018/12/13	2	80.10	1	81.00	80.70	1	7,234	0.01%
2018/12/12	9	82.43	10	81.77	81.60	-1	7,186	-0.01%
2018/12/11	2	81.40	5	80.50	80.00	-3	7,080	-0.04%
2018/12/10	17	79.36	12	79.27	79.20	5	7,022	0.07%
2018/12/07	8	77.88	10.1	76.90	80.20	-2.1	6,862	-0.03%
2018/12/06	13	79.99	10	75.93	74.10	3	6,722	0.05%
2018/12/05	6	76.82	7	76.70	77.70	-1	6,497	-0.02%
2018/12/04	6.1	78.93	5	79.98	77.10	1.1	6,469	0.02%
2018/12/03	3	79.00	4	79.40	78.80	-1	6,434	-0.02%
2018/11/30	2	78.45	2	79.65	78.00	0	6,371	0.00%
2018/11/29	2	78.30	3	78.13	77.90	-1	6,209	-0.02%
2018/11/28	3	77.30	1	76.60	76.10	2	6,073	0.03%
2018/11/27	5	77.28	9	76.92	78.20	-4	5,967	-0.07%
2018/11/26	8	75.44	14	75.22	76.40	-6	5,845	-0.10%
2018/11/23	10	75.36	5	75.02	75.60	5	5,714	0.09%
2018/11/22	13	74.36	13	75.16	73.80	0	5,505	0.00%
2018/11/21	1	66.50	8	69.41	70.50	-7	5,205	-0.13%
2018/11/20	7	64.90	3	64.83	64.10	4	4,983	0.08%
2018/11/19	12	64.31	10	63.80	64.60	2	4,935	0.04%
2018/11/16	2	60.30	5	60.66	62.30	-3	4,731	-0.06%
2018/11/15	5	56.80	3	57.30	56.70	2	4,649	0.04%
2018/11/14	7	57.61	4	57.85	57.20	3	4,642	0.06%
2018/11/13	1	56.80	1	56.50	57.30	0	4,631	0.00%
2018/11/12	2	58.55	5	58.92	58.10	-3	4,641	-0.06%
2018/11/09	5	59.36	5	59.12	59.40	0	4,649	0.00%
2018/11/08	0	0.00	1	60.80	59.00	-1	4,641	-0.02%
2018/11/07	3	59.90	2	60.00	60.20	1	4,623	0.02%
2018/11/06	26	59.68	24	59.99	59.20	2	4,648	0.04%
2018/11/05	13	58.62	11	59.65	58.60	2	4,615	0.04%
2018/11/02	12	61.04	15	60.79	60.10	-3	4,580	-0.07%
2018/11/01	11	61.48	11	61.05	60.80	0	4,565	0.00%
2018/10/31	29	58.87	23	58.51	59.70	6	4,525	0.13%
2018/10/30	14	59.36	14	59.48	59.00	0	4,504	0.00%
2018/10/29	51	58.08	57	59.61	58.70	-6	4,479	-0.13%
2018/10/26	26	62.64	26	63.67	60.30	0	4,417	0.00%
2018/10/25	33	62.75	38	63.64	63.30	-5	4,334	-0.12%
2018/10/24	5	64.38	6	64.63	63.00	-1	4,179	-0.02%
2018/10/23	14	68.21	11	68.28	65.90	3	4,012	0.07%
2018/10/22	7	66.60	8	67.36	66.20	-1	3,782	-0.03%
2018/10/19	13	66.12	21	65.54	67.60	-8	3,731	-0.21%
2018/10/18	25	67.00	18	66.81	66.00	7	3,623	0.19%
2018/10/17	37	67.68	28	66.02	67.20	9	3,478	0.26%
2018/10/16	14	64.04	25	65.38	63.40	-11	3,237	-0.34%
2018/10/15	29	65.31	28	65.21	65.90	1	3,152	0.03%
2018/10/12	6	62.22	12	61.19	63.80	-6	2,834	-0.21%
2018/10/11	8	58.93	10	57.00	58.00	-2	2,746	-0.07%
2018/10/09	38	60.83	45	61.17	61.00	-7	2,633	-0.27%
2018/10/08	43	61.63	20	61.72	62.50	23	2,566	0.90%
2018/10/05	3	57.27	21	57.24	58.30	-18	2,235	-0.81%
2018/09/25	20	52.30	20	52.41	52.80	0	2,515	0.00%
2018/09/20	5	51.60	0	0.00	51.00	5	2,527	0.20%
2018/09/19	1	51.00	0	0.00	50.70	1	2,520	0.04%
2018/09/18	14	51.16	1	52.30	50.60	13	2,541	0.51%
2018/09/17	0	0.00	1	53.10	53.00	-1	2,582	-0.04%
2018/09/14	2	54.40	0	0.00	54.50	2	2,606	0.08%
2018/09/13	3	52.10	3	51.20	52.10	0	2,646	0.00%
2018/09/12	0	0.00	2	52.30	51.70	-2	2,674	-0.07%
2018/09/11	2	53.50	0	0.00	53.20	2	2,726	0.07%
2018/09/05	1	61.00	0	0.00	61.10	1	3,076	0.03%
2018/09/04	0	0.00	1	61.70	61.80	-1	3,243	-0.03%
2018/08/30	1	62.60	0	0.00	62.50	1	3,675	0.03%
2018/08/28	2	63.50	1	63.60	62.30	1	4,051	0.02%
2018/08/27	0	0.00	1	61.50	61.30	-1	4,378	-0.02%
2018/08/24	1	60.40	1	60.70	60.40	0	4,642	0.00%
2018/08/23	0	0.00	3	61.90	61.70	-3	4,728	-0.06%
2018/08/22	1	63.50	4	62.80	62.80	-3	4,770	-0.06%
2018/08/21	2	63.85	4	63.30	63.30	-2	4,794	-0.04%
2018/08/20	3	62.90	6	63.00	63.00	-3	4,813	-0.06%
2018/08/17	6	65.27	8	63.74	63.50	-2	4,855	-0.04%
2018/08/16	7	61.06	7	62.80	63.50	0	4,894	0.00%
2018/08/15	7	63.37	7	62.40	62.40	0	5,003	0.00%
2018/08/14	7	63.60	1	62.90	65.00	6	5,035	0.12%
2018/08/13	8	66.86	6	65.20	63.10	2	5,122	0.04%
2018/08/10	4	68.50	8	70.00	68.50	-4	5,170	-0.08%
2018/08/09	3	69.50	3	69.00	69.00	0	5,233	0.00%
2018/08/08	2	70.95	3	70.27	69.70	-1	5,338	-0.02%
2018/08/07	2	71.05	1	71.40	70.40	1	5,395	0.02%
2018/08/06	3	72.47	4	72.90	72.60	-1	5,481	-0.02%
2018/08/03	13	70.50	13	70.34	71.80	0	5,493	0.00%
2018/08/02	2	69.60	3	70.23	69.00	-1	5,629	-0.02%
2018/08/01	2	67.90	2	69.10	69.10	0	5,726	0.00%
2018/07/31	4	67.13	4	67.20	67.20	0	5,789	0.00%
2018/07/30	4	66.80	4	68.43	66.80	0	5,933	0.00%
2018/07/27	5	68.58	5	69.66	68.50	0	6,185	0.00%
2018/07/26	8	69.48	7.1	70.74	69.10	0.9	6,384	0.01%
2018/07/25	4	69.03	4	69.83	69.00	0	6,470	0.00%
2018/07/24	7	68.44	8	69.65	69.90	-1	6,670	-0.01%
2018/07/23	3	67.10	3	67.20	67.10	0	6,880	0.00%
2018/07/20	12	71.63	11	69.65	69.20	1	7,331	0.01%
2018/07/19	6	69.72	8	69.28	69.00	-2	7,533	-0.03%
2018/07/18	7	70.43	6	71.97	69.60	1	7,690	0.01%
2018/07/17	7	72.00	11	74.22	71.30	-4	7,892	-0.05%
2018/07/16	8	74.13	7	74.73	74.70	1	8,350	0.01%
2018/07/13	8	71.96	7	72.23	72.10	1	8,375	0.01%
2018/07/12	3	70.80	0	0.00	70.90	3	8,422	0.04%
2018/07/11	9	68.63	9	68.11	68.00	0	8,458	0.00%
2018/07/10	5	67.30	5	66.50	67.30	0	8,500	0.00%
2018/07/09	7	67.97	8	66.46	67.80	-1	8,641	-0.01%
2018/07/06	0	0.00	1	62.90	62.80	-1	8,858	-0.01%
2018/07/04	2	71.90	0	0.00	67.50	2	9,071	0.02%
2018/07/03	6	76.80	10	74.27	73.50	-4	9,087	-0.04%
2018/06/29	0	0.00	1	77.50	76.80	-1	9,088	-0.01%
2018/06/28	0	0.00	1	76.50	76.80	-1	9,137	-0.01%
2018/06/27	1	77.80	6	77.80	77.10	-5	9,111	-0.05%
2018/06/26	7	80.51	1	78.90	78.20	6	9,109	0.07%
2018/06/25	2	82.00	2	83.00	81.80	0	9,075	0.00%
2018/06/22	3	85.60	5	84.12	83.30	-2	9,151	-0.02%
2018/06/21	0	0.00	2	83.60	85.00	-2	9,106	-0.02%
2018/06/20	2	84.95	4	83.68	82.90	-2	9,071	-0.02%
2018/06/19	7	83.71	11	83.66	83.30	-4	9,004	-0.04%
2018/06/15	7	85.09	0	0.00	83.50	7	8,952	0.08%
2018/06/14	16	87.85	15	88.03	87.30	1	8,842	0.01%
2018/06/13	9	91.08	11	89.00	88.20	-2	8,725	-0.02%
2018/06/12	8	86.94	7	87.81	87.30	1	8,543	0.01%
2018/06/11	6	84.48	5	85.62	86.00	1	8,383	0.01%
2018/06/08	1	85.40	5	89.70	84.90	-4	8,330	-0.05%
2018/06/07	34	91.21	23	89.96	89.10	11	8,154	0.13%
2018/06/06	7	89.39	11	88.21	88.80	-4	7,921	-0.05%
2018/06/05	11.1	89.37	4	89.53	88.90	7.1	7,773	0.09%
2018/06/04	23	90.47	15	90.25	87.10	8	7,532	0.11%
2018/06/01	11	82.49	10	83.81	86.30	1	7,180	0.01%
2018/05/31	1	73.50	9	74.84	78.50	-8	6,909	-0.12%
2018/05/28	2	74.20	3	74.40	73.90	-1	6,727	-0.01%
2018/05/25	0	0.00	1	74.60	74.00	-1	6,697	-0.01%
2018/05/24	0	0.00	1	77.70	77.00	-1	6,643	-0.02%
2018/05/23	4	76.88	6	76.55	77.60	-2	6,567	-0.03%
2018/05/22	2	74.45	3	74.13	73.40	-1	6,431	-0.02%
2018/05/21	2	71.80	12	72.78	73.40	-10	6,376	-0.16%
2018/05/18	1	76.30	1	77.20	74.80	0	6,269	0.00%
2018/05/17	3	78.53	4	78.15	77.80	-1	6,178	-0.02%
2018/05/16	3	79.80	1	77.40	77.30	2	6,093	0.03%
2018/05/15	3	82.07	2	80.30	79.10	1	5,974	0.02%
2018/05/14	4	79.93	6	78.40	81.20	-2	5,886	-0.03%
2018/05/11	0.1	78.90	0	0.00	78.60	0.1	5,761	0.00%
2018/05/10	8	81.81	6	81.75	81.90	2	5,666	0.04%
2018/05/09	5	78.10	7	76.34	77.00	-2	5,455	-0.04%
2018/05/08	10	82.51	9	83.32	80.90	1	5,277	0.02%
2018/05/07	10	82.32	6	80.58	82.80	4	5,180	0.08%
2018/05/04	11	81.01	8	80.64	80.30	3	5,026	0.06%
2018/05/03	15	89.49	13	86.85	86.10	2	4,759	0.04%
2018/05/02	3	89.13	1	89.30	91.20	2	4,545	0.04%
2018/04/30	11	90.65	12	89.28	89.20	-1	4,420	-0.02%
2018/04/27	12	90.78	12	90.90	88.80	0	4,208	0.00%
2018/04/26	26	91.69	11	90.00	91.00	15	3,949	0.38%
2018/04/25	0	0.00	2	86.20	88.90	-2	3,471	-0.06%
2018/04/24	20	84.59	14	82.16	80.90	6	3,192	0.19%
2018/04/23	4	84.90	6	86.33	83.00	-2	3,014	-0.07%
2018/04/20	45	82.23	44	80.88	81.80	1	2,787	0.04%
2018/04/19	1	78.60	1	77.80	78.60	0	2,277	0.00%
2018/04/18	1	70.00	0	0.00	71.50	1	2,129	0.05%
2018/04/17	2	69.15	3	67.57	67.30	-1	2,016	-0.05%
2018/04/16	14	72.41	12	70.10	71.50	2	1,902	0.11%
2018/04/13	5	70.92	4	71.63	70.50	1	1,770	0.06%
2018/04/12	20	68.30	29	67.40	70.00	-9	1,579	-0.57%
2018/04/11	19	61.97	9	64.00	65.70	10	1,255	0.80%
2018/04/10	9	60.77	12	61.08	59.80	-3	1,088	-0.28%
2018/04/09	2	56.60	4	57.98	60.90	-2	926	-0.22%
2018/04/03	4	55.85	3	56.33	55.40	1	816	0.12%
2018/04/02	2	55.70	0	0.00	54.60	2	764	0.26%
2018/03/31	2	55.00	7	53.89	55.20	-5	730	-0.68%
2018/03/30	2	52.70	1	52.80	52.30	1	663	0.15%
2018/03/29	2	53.60	2	54.20	53.30	0	650	0.00%
2018/03/28	1	53.50	0	0.00	53.00	1	623	0.16%
2018/03/27	2	56.05	0	0.00	53.50	2	598	0.33%
2018/03/23	2	47.60	0	0.00	48.90	2	449	0.44%
2018/03/13	0	0.00	0.1	44.80	45.05	-0.1	368	-0.02%
2018/03/09	0	0.00	0.3	43.80	43.60	-0.3	371	-0.07%
2018/03/07	1	43.90	0	0.00	43.90	1	376	0.27%
2018/02/05	0	0.00	2	48.15	48.80	-2	495	-0.40%
2018/01/30	0	0.00	1	49.90	49.35	-1	571	-0.17%
2018/01/29	3	50.40	0	0.00	50.00	3	607	0.49%
2018/01/17	0.4	50.00	0	0.00	50.30	0.4	668	0.05%
2018/01/08	0	0.00	3	49.80	50.40	-3	642	-0.47%
2018/01/03	1	51.00	0	0.00	50.40	1	654	0.15%