技嘉 (2376)-國泰-敦南券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
281.5
漲跌
▲1.5
漲幅
+0.54%
成交量
4,899張
產業
上市電腦週邊類股
1846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

技嘉 (2376)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
2024/11/22	79.1	283.97	73.4	283.94	281.50	5.6	8,063	0.07%
2024/11/21	89.9	281.29	112.1	281.86	280.00	-22.1	8,053	-0.27%	大賣/
2024/11/20	160.4	282.10	105.2	280.43	279.00	55.1	8,019	0.69%	大買/大賣/
2024/11/19	98.2	279.45	114.6	281.03	282.50	-16.3	8,023	-0.20%	大賣/
2024/11/18	272.7	274.23	234.7	274.78	275.50	38	8,023	0.47%	大買/大賣/
2024/11/15	363.1	281.24	339.1	282.41	282.50	24	7,966	0.30%	大買/大賣/
2024/11/14	265.1	296.76	154.9	294.81	291.00	110.2	8,054	1.37%	大買/大賣/鉅額交易
2024/11/13	156.9	296.32	143.4	297.20	300.50	13.5	8,294	0.16%	大買/大賣/
2024/11/12	143.8	297.74	153.1	297.85	295.00	-9.3	8,330	-0.11%	大買/大賣/
2024/11/11	193.3	305.99	131	305.43	303.00	62.3	8,296	0.75%	大買/大賣/
2024/11/08	122.8	305.29	203	306.07	305.50	-80.2	8,338	-0.96%	大買/大賣/
2024/11/07	227.5	305.86	250	305.67	304.50	-22.5	8,370	-0.27%	大買/大賣/
2024/11/06	471.7	302.87	630.7	303.95	303.00	-159	8,387	-1.90%	大買/大賣/鉅額交易
2024/11/05	321.6	290.68	402.8	291.61	294.00	-81.3	8,082	-1.01%	大買/大賣/
2024/11/04	124.1	280.75	96.3	280.51	278.50	27.8	7,817	0.36%	大買/
2024/11/01	152.8	278.56	337.9	276.46	282.00	-185	7,795	-2.37%	大買/大賣/鉅額交易
2024/10/30	38.5	263.07	22.1	263.83	261.50	16.5	7,580	0.22%
2024/10/29	53.6	264.52	48.2	264.29	263.50	5.4	7,681	0.07%
2024/10/28	61.6	270.82	34	270.71	271.00	27.6	7,723	0.36%
2024/10/25	35.4	273.47	72.2	274.29	275.00	-36.9	7,812	-0.47%
2024/10/24	108.4	271.92	28.3	271.55	270.00	80.1	7,960	1.01%	大買/
2024/10/23	50	274.08	50.3	274.34	276.50	-0.2	8,034	0.00%
2024/10/22	46.2	272.08	86.4	272.93	274.00	-40.2	8,029	-0.50%
2024/10/21	36	270.00	35.5	270.54	269.00	0.5	8,058	0.01%
2024/10/18	92.4	271.03	55.7	270.19	267.50	36.6	8,164	0.45%
2024/10/17	106.3	272.67	162.8	272.53	270.50	-56.5	8,199	-0.69%	大買/大賣/
2024/10/16	58.3	264.85	11.9	265.65	265.00	46.4	8,328	0.56%
2024/10/15	66.9	268.43	89.1	269.10	268.50	-22.2	8,397	-0.26%
2024/10/14	40.6	264.11	25.4	263.80	264.50	15.2	8,396	0.18%
2024/10/11	21.6	266.09	47.4	266.42	266.00	-25.8	8,451	-0.31%
2024/10/09	58.6	264.77	44.6	265.19	260.50	14	8,505	0.17%
2024/10/08	30.8	263.53	18.5	264.63	265.00	12.2	8,555	0.14%
2024/10/07	45.6	266.93	32.3	267.00	268.00	13.2	8,745	0.15%
2024/10/04	51.1	263.52	78.3	264.22	263.00	-27.2	8,893	-0.31%
2024/10/01	19.2	260.05	21.4	262.10	258.00	-2.2	8,866	-0.03%
2024/09/30	27.8	262.11	15.1	261.37	258.50	12.7	8,902	0.14%
2024/09/27	26	266.21	55	266.07	266.00	-29	8,889	-0.33%
2024/09/26	36.6	263.45	48	263.75	263.50	-11.4	8,890	-0.13%
2024/09/25	93.6	264.92	100.2	265.68	263.00	-6.6	8,852	-0.07%
2024/09/24	20	260.35	29.7	261.36	263.00	-9.7	8,777	-0.11%
2024/09/23	22.7	261.15	49.3	261.16	262.00	-26.7	8,783	-0.30%
2024/09/20	64.7	258.04	70.7	257.93	255.00	-6.1	8,774	-0.07%
2024/09/19	29.8	252.17	56.2	252.54	255.50	-26.4	8,752	-0.30%
2024/09/18	35.5	248.27	19.1	247.34	246.00	16.4	8,769	0.19%
2024/09/16	18.7	251.52	21.2	251.60	251.50	-2.6	8,807	-0.03%
2024/09/13	36.5	251.19	27.7	251.37	251.50	8.8	8,923	0.10%
2024/09/12	26.6	251.91	54.5	252.04	252.50	-27.8	9,157	-0.30%
2024/09/11	38.4	243.52	52.7	244.20	242.50	-14.3	9,167	-0.16%
2024/09/10	108.8	245.69	88.8	243.25	239.00	20	9,283	0.22%	大買/
2024/09/09	32	247.82	26.7	247.95	249.00	5.4	9,260	0.06%
2024/09/06	56.7	250.11	82.6	249.40	252.50	-25.9	9,287	-0.28%
2024/09/05	59	246.29	49.5	244.99	242.50	9.5	9,291	0.10%
2024/09/04	129.3	246.49	90	246.50	244.50	39.3	9,365	0.42%	大買/
2024/09/03	78.9	259.03	91.7	259.72	260.50	-12.8	9,330	-0.14%
2024/09/02	60.1	258.64	33.3	257.11	255.00	26.8	9,302	0.29%
2024/08/30	44.4	262.38	34.8	262.21	261.00	9.5	9,327	0.10%
2024/08/29	95.1	259.08	83.1	260.57	262.00	12	9,354	0.13%
2024/08/28	43.6	266.14	44.1	266.66	266.50	-0.5	9,369	-0.01%
2024/08/27	145.3	266.25	136.6	265.96	266.50	8.7	9,470	0.09%	大買/大賣/
2024/08/26	435.7	273.65	437.2	273.86	267.00	-1.5	9,455	-0.02%	大買/大賣/
2024/08/23	34.7	256.70	32.7	256.40	260.50	1.9	9,369	0.02%
2024/08/22	47.7	261.08	55.2	260.90	259.00	-7.5	9,467	-0.08%
2024/08/21	48.1	259.40	62.8	259.25	259.00	-14.7	9,517	-0.15%
2024/08/20	93.6	263.81	52.9	262.41	262.00	40.7	9,532	0.43%
2024/08/19	118.7	264.45	100.2	264.40	262.50	18.4	9,680	0.19%	大買/
2024/08/16	197.3	258.31	243.7	258.98	265.00	-46.4	9,642	-0.48%	大買/大賣/
2024/08/15	266.8	248.44	224.9	248.65	249.50	41.9	9,467	0.44%	大買/大賣/
2024/08/14	142.1	238.49	145.1	238.96	242.50	-3	9,317	-0.03%	大買/大賣/
2024/08/13	111.1	235.11	87.8	234.47	236.00	23.3	9,470	0.25%	大買/
2024/08/12	138.6	234.08	104.7	235.68	236.00	34	9,515	0.36%	大買/大賣/
2024/08/09	96.8	232.32	103.7	232.91	231.50	-6.9	9,614	-0.07%	大賣/
2024/08/08	216.5	221.60	142	222.82	222.00	74.5	9,545	0.78%	大買/大賣/
2024/08/07	154.6	232.64	123.3	234.42	234.50	31.3	9,411	0.33%	大買/大賣/
2024/08/06	86.1	229.63	150.3	228.44	227.00	-64.2	9,277	-0.69%	大賣/
2024/08/05	159.7	233.06	96.4	233.24	231.00	63.3	9,255	0.68%	大買/
2024/08/02	86.8	265.68	53.6	265.03	262.50	33.2	9,542	0.35%
2024/08/01	77.1	270.61	73.1	270.61	271.00	3.9	9,663	0.04%
2024/07/31	137.3	256.97	127.5	259.63	259.00	9.8	9,623	0.10%	大買/大賣/
2024/07/30	86.1	255.62	48.6	256.75	258.00	37.5	9,602	0.39%
2024/07/29	153.7	264.25	53.3	261.49	256.00	100.4	9,619	1.04%	大買/
2024/07/26	79.1	269.03	71.8	269.67	271.00	7.2	9,453	0.08%
2024/07/23	55.4	278.08	69.9	278.44	280.00	-14.5	9,373	-0.15%
2024/07/22	68.4	272.68	62.8	272.81	272.50	5.6	9,417	0.06%
2024/07/19	120.3	278.96	65.8	278.88	277.50	54.5	9,416	0.58%	大買/
2024/07/18	138.1	284.26	76.5	283.81	283.50	61.6	9,476	0.65%	大買/
2024/07/17	308.3	294.86	93.1	294.59	293.00	215.2	9,434	2.28%	大買/鉅額交易
2024/07/16	94.2	303.53	61.8	304.11	302.50	32.3	9,320	0.35%
2024/07/15	93.8	304.42	39.7	304.23	302.00	54.1	9,396	0.58%
2024/07/12	65.9	311.15	49.8	312.06	309.00	16.2	9,404	0.17%
2024/07/11	64.1	315.85	78.7	315.81	314.00	-14.6	9,473	-0.15%
2024/07/10	69.7	315.34	109.1	315.87	317.00	-39.4	9,545	-0.41%	大賣/
2024/07/09	181.1	313.85	131.6	313.15	315.00	49.5	9,638	0.51%	大買/大賣/
2024/07/08	152.4	311.95	186.4	311.76	310.00	-34	9,590	-0.35%	大買/大賣/
2024/07/05	72.8	302.63	30.4	302.64	301.50	42.4	9,555	0.44%
2024/07/04	45.5	303.98	54	304.44	304.00	-8.4	10,026	-0.08%
2024/07/03	25.4	304.08	28.1	304.26	304.00	-2.7	10,309	-0.03%
2024/07/02	58.9	303.29	36.4	303.39	302.00	22.5	10,706	0.21%
2024/07/01	37.5	306.79	67.6	307.25	306.50	-30.1	10,885	-0.28%
2024/06/28	41.5	305.58	40.2	306.41	305.50	1.2	11,133	0.01%
2024/06/27	84.8	304.38	43.9	304.47	305.00	40.9	11,263	0.36%
2024/06/26	56	309.60	70.9	308.95	308.50	-15	11,589	-0.13%
2024/06/25	64.6	307.01	63.1	307.41	310.00	1.5	11,731	0.01%
2024/06/24	47.1	312.25	69.6	312.75	312.00	-22.5	11,852	-0.19%
2024/06/21	68.2	310.33	81.3	310.53	312.00	-13.1	12,038	-0.11%
2024/06/20	140.3	314.92	78.6	314.79	314.50	61.7	12,300	0.50%	大買/
2024/06/19	144.4	316.67	193.6	315.73	316.50	-49.3	12,815	-0.38%	大買/大賣/
2024/06/18	67.9	306.16	64.3	307.42	308.50	3.6	12,889	0.03%
2024/06/17	142.3	307.20	72.1	306.03	307.00	70.2	13,137	0.53%	大買/
2024/06/14	86.6	311.43	80.1	312.80	315.00	6.5	13,216	0.05%
2024/06/13	79	315.35	149.8	314.24	316.00	-70.8	13,332	-0.53%	大賣/
2024/06/12	67.4	304.54	84.9	305.20	310.00	-17.5	13,699	-0.13%
2024/06/11	93.3	304.89	68.5	304.57	302.50	24.9	13,974	0.18%
2024/06/07	106.7	312.12	52.5	311.85	309.50	54.2	14,489	0.37%	大買/
2024/06/06	64.4	320.21	71	320.16	317.50	-6.6	14,645	-0.04%
2024/06/05	62.2	315.61	69.7	316.11	318.00	-7.5	14,971	-0.05%
2024/06/04	122.5	318.80	82.5	318.77	315.00	40	15,384	0.26%	大買/
2024/06/03	127.2	325.86	135.6	325.26	323.50	-8.4	15,524	-0.05%	大買/大賣/
2024/05/31	142.2	324.29	99.7	322.19	318.00	42.5	15,608	0.27%	大買/
2024/05/30	90.3	327.81	111.1	328.18	329.00	-20.8	15,731	-0.13%	大賣/
2024/05/29	332.5	336.97	322.9	335.77	332.00	9.6	16,211	0.06%	大買/大賣/
2024/05/28	110.6	325.96	137.1	326.63	330.00	-26.6	16,352	-0.16%	大買/大賣/
2024/05/27	87.3	321.69	123.9	322.28	324.00	-36.6	16,522	-0.22%	大賣/
2024/05/24	123.1	318.24	127.5	318.54	319.00	-4.5	16,697	-0.03%	大買/大賣/
2024/05/23	265.6	320.92	174.9	319.04	317.00	90.7	16,910	0.54%	大買/大賣/
2024/05/22	124.8	329.06	94.6	328.81	328.50	30.2	17,111	0.18%	大買/
2024/05/21	177.3	328.77	188.6	329.45	330.00	-11.3	17,541	-0.06%	大買/大賣/
2024/05/20	222.4	327.62	219	327.01	325.00	3.4	17,657	0.02%	大買/大賣/
2024/05/17	319	322.92	385.1	322.35	322.50	-66.1	17,899	-0.37%	大買/大賣/
2024/05/16	136.1	314.54	181.3	314.69	314.50	-45.3	17,937	-0.25%	大買/大賣/
2024/05/15	256.9	313.77	192.3	313.13	311.00	64.6	18,425	0.35%	大買/大賣/
2024/05/14	176	316.02	178.7	317.27	320.00	-2.7	18,814	-0.01%	大買/大賣/
2024/05/13	90.9	311.63	156	312.68	313.00	-65.1	19,032	-0.34%	大賣/
2024/05/10	115.6	306.29	93.2	306.83	307.00	22.4	19,496	0.12%	大買/
2024/05/09	171.8	311.76	294.6	309.97	310.00	-122.8	19,704	-0.62%	大買/大賣/鉅額交易
2024/05/08	587	314.82	389.7	314.45	311.50	197.2	19,933	0.99%	大買/大賣/鉅額交易
2024/05/07	140.9	300.76	269.8	301.01	312.00	-128.9	20,004	-0.64%	大買/大賣/鉅額交易
2024/05/06	71	291.95	85.1	292.52	292.00	-14	19,941	-0.07%
2024/05/03	82	289.26	70.8	289.55	286.00	11.2	20,066	0.06%
2024/05/02	174.5	288.58	85.6	288.80	288.50	88.9	20,359	0.44%	大買/
2024/04/30	35.1	299.84	65.9	299.89	299.00	-30.8	20,433	-0.15%
2024/04/29	59.6	300.00	78.6	300.60	301.00	-19	20,774	-0.09%
2024/04/26	137.9	297.67	134.7	297.61	295.50	3.2	21,500	0.01%	大買/大賣/
2024/04/25	120.7	291.91	102	291.45	290.50	18.8	21,841	0.09%	大買/大賣/
2024/04/24	206.1	294.90	194.6	295.18	299.50	11.5	21,890	0.05%	大買/大賣/
2024/04/23	114.4	284.03	68.1	283.02	281.00	46.3	21,915	0.21%	大買/
2024/04/22	102	285.65	101.6	285.36	282.50	0.4	21,890	0.00%	大買/大賣/
2024/04/19	194.6	294.00	162.3	293.29	292.50	32.3	21,857	0.15%	大買/大賣/
2024/04/18	107.6	303.15	70.1	304.03	302.00	37.5	21,884	0.17%	大買/
2024/04/17	127	303.74	116.4	305.54	308.00	10.5	22,149	0.05%	大買/大賣/
2024/04/16	151.7	302.20	199.8	302.54	302.00	-48.1	22,111	-0.22%	大買/大賣/
2024/04/15	238.2	305.69	156	305.71	302.00	82.2	22,218	0.37%	大買/大賣/
2024/04/12	194.6	322.55	162.6	322.89	318.00	32	22,071	0.14%	大買/大賣/
2024/04/11	148.6	320.76	182.9	320.13	320.50	-34.3	22,015	-0.16%	大買/大賣/
2024/04/10	620.9	336.72	398.7	330.43	320.00	222.1	21,964	1.01%	大買/大賣/鉅額交易
2024/04/09	371.3	339.44	361.1	338.32	335.00	10.2	21,664	0.05%	大買/大賣/
2024/04/08	247.2	331.66	447.8	332.29	340.00	-200.6	21,721	-0.92%	大買/大賣/鉅額交易
2024/04/03	154.6	315.55	188.5	316.19	317.50	-34	21,494	-0.16%	大買/大賣/
2024/04/02	176.7	316.14	164.1	315.94	317.00	12.7	21,370	0.06%	大買/大賣/
2024/04/01	163.7	317.82	172.4	318.86	318.50	-8.7	21,222	-0.04%	大買/大賣/
2024/03/29	353.3	318.05	362.2	319.02	316.00	-8.9	21,146	-0.04%	大買/大賣/
2024/03/28	147.8	309.90	139.5	310.28	313.00	8.3	20,885	0.04%	大買/大賣/
2024/03/27	137.7	305.72	141.7	306.63	310.00	-3.9	20,888	-0.02%	大買/大賣/
2024/03/26	223	305.86	224.8	306.22	304.50	-1.7	20,952	-0.01%	大買/大賣/
2024/03/25	453.5	307.31	375.2	307.60	306.00	78.3	20,978	0.37%	大買/大賣/
2024/03/22	590.6	299.68	525.6	299.41	303.00	65.1	21,011	0.31%	大買/大賣/
2024/03/21	388.8	293.51	299	293.72	291.00	89.8	20,568	0.44%	大買/大賣/
2024/03/20	352.1	301.69	223.9	299.27	295.00	128.3	20,540	0.62%	大買/大賣/鉅額交易
2024/03/19	222.2	308.26	146.6	307.76	305.00	75.6	20,591	0.37%	大買/大賣/
2024/03/18	225.9	309.25	183.9	308.86	310.50	42	20,605	0.20%	大買/大賣/
2024/03/15	428.6	314.05	393.6	313.75	313.00	34.9	20,670	0.17%	大買/大賣/
2024/03/14	329.4	321.61	302.2	320.85	317.50	27.2	20,584	0.13%	大買/大賣/
2024/03/13	661.7	337.52	405.9	334.94	328.00	255.8	20,968	1.22%	大買/大賣/鉅額交易
2024/03/12	291.9	359.94	155.8	358.58	355.00	136.1	20,947	0.65%	大買/大賣/鉅額交易
2024/03/11	340.3	365.61	387.5	367.51	360.00	-47.2	21,071	-0.22%	大買/大賣/
2024/03/08	457.2	362.94	523.6	364.07	358.00	-66.4	20,879	-0.32%	大買/大賣/
2024/03/07	224.5	362.09	257.4	362.21	359.00	-33	20,680	-0.16%	大買/大賣/
2024/03/06	170.5	363.32	264.5	363.72	362.50	-94	20,673	-0.45%	大買/大賣/
2024/03/05	314.8	361.09	362.7	361.13	361.50	-47.9	20,875	-0.23%	大買/大賣/
2024/03/04	653.4	368.53	576.3	366.13	354.50	77.1	20,978	0.37%	大買/大賣/
2024/03/01	397.8	355.11	570	355.42	361.00	-172.3	20,553	-0.84%	大買/大賣/鉅額交易
2024/02/29	304	339.53	261.3	339.57	345.00	42.7	20,268	0.21%	大買/大賣/
2024/02/27	281	332.17	337.5	332.51	334.00	-56.4	20,072	-0.28%	大買/大賣/
2024/02/26	353.5	335.76	286.7	335.98	335.00	66.8	20,034	0.33%	大買/大賣/
2024/02/23	475.8	351.84	485.7	351.15	342.50	-10	20,105	-0.05%	大買/大賣/
2024/02/22	668.9	357.89	494.8	354.62	347.00	174.1	20,284	0.86%	大買/大賣/鉅額交易
2024/02/21	298.4	348.46	243.3	348.68	347.50	55	19,874	0.28%	大買/大賣/
2024/02/20	552.6	357.53	429.9	356.70	357.00	122.7	19,790	0.62%	大買/大賣/鉅額交易
2024/02/19	488.9	370.21	382.4	369.28	366.50	106.6	19,592	0.54%	大買/大賣/鉅額交易
2024/02/16	875.9	380.93	731.9	381.49	381.00	144	19,637	0.73%	大買/大賣/鉅額交易
2024/02/15	172.5	363.14	350.3	366.77	370.50	-177.7	19,260	-0.92%	大買/大賣/鉅額交易
2024/02/05	458.1	338.56	489.5	339.13	337.00	-31.5	18,948	-0.17%	大買/大賣/
2024/02/02	565.2	332.19	703.9	332.73	333.00	-138.6	18,947	-0.73%	大買/大賣/鉅額交易
2024/02/01	279.6	307.09	276.2	308.63	313.50	3.4	18,987	0.02%	大買/大賣/
2024/01/31	388.7	307.78	419.7	308.60	309.00	-31	19,098	-0.16%	大買/大賣/
2024/01/30	448.7	304.62	636.5	304.90	305.00	-187.8	19,085	-0.98%	大買/大賣/鉅額交易
2024/01/29	198.3	291.15	298.1	291.86	295.00	-99.8	19,111	-0.52%	大買/大賣/
2024/01/26	288.8	285.98	281.1	285.94	284.00	7.7	19,311	0.04%	大買/大賣/
2024/01/25	341.7	295.31	305.3	293.03	292.00	36.4	19,532	0.19%	大買/大賣/
2024/01/24	232.7	293.13	266.8	294.01	293.50	-34	19,400	-0.18%	大買/大賣/
2024/01/23	448.1	293.48	405.6	292.72	291.00	42.5	19,559	0.22%	大買/大賣/
2024/01/22	488.6	290.17	680.1	291.72	297.50	-191.5	19,345	-0.99%	大買/大賣/鉅額交易
2024/01/19	242.8	267.24	557	267.30	270.50	-314.1	18,793	-1.67%	大買/大賣/鉅額交易
2024/01/18	129.8	253.71	119.8	254.28	256.00	10	18,715	0.05%	大買/大賣/
2024/01/17	186.2	261.69	123.3	260.81	257.00	62.9	18,829	0.33%	大買/大賣/
2024/01/16	64.6	261.27	93.4	261.37	261.50	-28.9	18,890	-0.15%
2024/01/15	150.3	262.98	121.3	262.09	260.50	29	19,056	0.15%	大買/大賣/
2024/01/12	259.5	262.17	253.3	263.13	262.00	6.2	19,319	0.03%	大買/大賣/
2024/01/11	211.6	258.76	391.7	257.97	263.00	-180.2	19,423	-0.93%	大買/大賣/鉅額交易
2024/01/10	123.4	248.28	76	248.42	247.50	47.4	19,718	0.24%	大買/
2024/01/09	183.9	252.36	277.8	252.26	252.00	-93.9	19,960	-0.47%	大買/大賣/
2024/01/08	119.3	243.25	88.7	243.92	241.50	30.6	19,988	0.15%	大買/
2024/01/05	177.8	245.76	143.7	245.09	243.00	34.2	20,430	0.17%	大買/大賣/
2024/01/04	141.6	248.26	128.6	248.78	247.00	13	20,781	0.06%	大買/大賣/
2024/01/03	302.6	248.98	241.4	248.95	247.50	61.2	21,367	0.29%	大買/大賣/
2024/01/02	417.7	255.76	293.4	254.03	255.00	124.3	21,383	0.58%	大買/大賣/鉅額交易
2023/12/29	213.7	267.53	235.3	267.89	266.00	-21.6	21,203	-0.10%	大買/大賣/
2023/12/28	100.8	265.47	122.1	265.95	265.50	-21.3	21,225	-0.10%	大賣/
2023/12/27	122.9	263.02	148	264.34	264.00	-25.1	21,380	-0.12%	大買/大賣/
2023/12/26	120.9	263.03	133.4	263.49	264.00	-12.5	21,804	-0.06%	大買/大賣/
2023/12/25	86.5	262.67	119	262.89	263.50	-32.4	22,253	-0.15%	大賣/
2023/12/22	212.3	262.35	178.5	262.10	259.00	33.8	22,547	0.15%	大買/大賣/
2023/12/21	214.7	258.84	259.1	260.86	262.00	-44.4	22,777	-0.19%	大買/大賣/
2023/12/20	279.3	261.75	260	262.31	261.50	19.3	23,024	0.08%	大買/大賣/
2023/12/19	291.8	257.71	334	258.32	260.00	-42.2	23,341	-0.18%	大買/大賣/
2023/12/18	204.8	256.37	248.9	256.47	255.50	-44.1	23,623	-0.19%	大買/大賣/
2023/12/15	318.6	256.37	255.5	256.68	254.00	63.1	24,052	0.26%	大買/大賣/
2023/12/14	307.7	256.96	410.2	257.57	257.50	-102.5	24,102	-0.43%	大買/大賣/鉅額交易
2023/12/13	282.3	253.01	240.9	251.80	250.00	41.4	24,239	0.17%	大買/大賣/
2023/12/12	297.7	253.17	242.3	253.40	250.50	55.4	24,357	0.23%	大買/大賣/
2023/12/11	413.7	255.50	306.3	254.53	251.50	107.3	24,544	0.44%	大買/大賣/鉅額交易
2023/12/08	897.3	265.96	755.5	263.30	258.50	141.9	24,567	0.58%	大買/大賣/鉅額交易
2023/12/07	420.3	252.69	553.2	253.03	259.50	-132.8	24,442	-0.54%	大買/大賣/鉅額交易
2023/12/06	240.9	241.11	404.6	240.86	243.50	-163.8	24,601	-0.67%	大買/大賣/鉅額交易
2023/12/05	207.9	230.52	141.2	230.25	228.50	66.7	24,768	0.27%	大買/大賣/
2023/12/04	271.6	241.13	175	240.03	236.00	96.6	25,017	0.39%	大買/大賣/
2023/12/01	221.5	246.10	153.6	246.57	246.00	67.9	25,087	0.27%	大買/大賣/
2023/11/30	243.4	247.60	297.9	248.23	250.00	-54.5	25,309	-0.22%	大買/大賣/
2023/11/29	262.3	242.79	391.8	242.74	243.50	-129.5	25,290	-0.51%	大買/大賣/鉅額交易
2023/11/28	103	233.37	176.5	234.39	235.00	-73.5	25,443	-0.29%	大買/大賣/
2023/11/27	168.3	230.87	173	231.76	230.00	-4.7	26,463	-0.02%	大買/大賣/
2023/11/24	141.2	234.25	158	234.25	232.00	-16.7	26,978	-0.06%	大買/大賣/
2023/11/22	463.4	235.59	253.6	234.66	233.50	209.8	27,809	0.75%	大買/大賣/鉅額交易
2023/11/21	425.7	242.09	534.3	242.37	244.00	-108.5	27,996	-0.39%	大買/大賣/鉅額交易
2023/11/20	177.6	231.69	164.9	232.02	233.00	12.7	28,514	0.04%	大買/大賣/
2023/11/17	215.3	231.41	166.1	231.79	230.50	49.3	28,784	0.17%	大買/大賣/
2023/11/16	251.4	232.32	333.7	232.75	233.00	-82.3	29,414	-0.28%	大買/大賣/
2023/11/15	350.7	233.41	303.1	233.49	228.50	47.6	29,340	0.16%	大買/大賣/
2023/11/14	227.6	228.14	282.7	228.85	229.50	-55	29,350	-0.19%	大買/大賣/
2023/11/13	342.6	228.50	270.6	228.10	225.50	72	29,605	0.24%	大買/大賣/
2023/11/10	305.6	226.59	277.6	227.03	230.50	28	29,695	0.09%	大買/大賣/
2023/11/09	589.3	230.15	574.5	230.49	231.00	14.9	29,822	0.05%	大買/大賣/
2023/11/08	438.8	225.57	455.2	225.93	224.50	-16.4	29,683	-0.06%	大買/大賣/
2023/11/07	352.6	218.57	370.8	219.00	220.50	-18.1	29,783	-0.06%	大買/大賣/
2023/11/06	490.6	218.89	440.1	219.34	220.00	50.6	30,121	0.17%	大買/大賣/
2023/11/03	423	224.97	326.2	223.93	220.50	96.8	30,274	0.32%	大買/大賣/
2023/11/02	365.7	229.08	337.4	230.57	226.50	28.3	30,540	0.09%	大買/大賣/
2023/11/01	170.2	218.31	201.8	218.99	221.00	-31.6	30,490	-0.10%	大買/大賣/
2023/10/31	349.5	227.26	310.3	222.14	217.50	39.2	30,708	0.13%	大買/大賣/
2023/10/30	196.9	235.03	165.3	233.55	232.50	31.6	30,679	0.10%	大買/大賣/
2023/10/27	227.7	235.45	253	236.16	235.50	-25.4	30,856	-0.08%	大買/大賣/
2023/10/26	347.6	233.39	415.3	232.85	232.00	-67.7	31,051	-0.22%	大買/大賣/
2023/10/25	267.8	246.36	227.4	246.92	245.50	40.5	31,115	0.13%	大買/大賣/
2023/10/24	337	242.26	348.5	243.04	247.00	-11.5	31,257	-0.04%	大買/大賣/
2023/10/23	237.1	242.32	231.3	242.49	239.00	5.8	31,608	0.02%	大買/大賣/
2023/10/20	373.5	239.02	402.6	239.27	241.50	-29	32,203	-0.09%	大買/大賣/
2023/10/19	326.9	243.98	300	244.19	243.00	26.9	32,573	0.08%	大買/大賣/
2023/10/18	524.6	252.24	452.1	251.25	246.00	72.6	33,002	0.22%	大買/大賣/
2023/10/17	452.1	265.72	405.8	265.91	261.50	46.3	32,569	0.14%	大買/大賣/
2023/10/16	298.6	267.39	280.6	267.91	265.50	18	32,685	0.05%	大買/大賣/
2023/10/13	535.8	273.04	372	271.86	271.00	163.8	33,080	0.50%	大買/大賣/鉅額交易
2023/10/12	484.1	284.26	530.6	284.45	284.50	-46.5	32,909	-0.14%	大買/大賣/
2023/10/11	727.8	290.76	590.8	285.36	274.00	137	33,130	0.41%	大買/大賣/鉅額交易
2023/10/06	300.3	291.04	306.7	290.58	289.50	-6.4	33,267	-0.02%	大買/大賣/
2023/10/05	293	288.03	239.3	287.78	288.00	53.7	33,634	0.16%	大買/大賣/
2023/10/04	246.1	285.45	237.1	286.14	287.50	9	33,823	0.03%	大買/大賣/
2023/10/03	342.6	290.91	398.9	291.13	290.00	-56.2	34,036	-0.17%	大買/大賣/
2023/10/02	646	293.75	709.3	292.70	290.00	-63.3	34,069	-0.19%	大買/大賣/
2023/09/28	794.7	287.43	632.7	285.09	281.50	162	33,874	0.48%	大買/大賣/鉅額交易
2023/09/27	499.5	280.45	549.2	281.26	284.50	-49.7	33,745	-0.15%	大買/大賣/
2023/09/26	540.1	279.73	615.9	279.53	275.50	-75.7	33,843	-0.22%	大買/大賣/
2023/09/25	606.4	275.23	517.7	275.34	274.50	88.7	33,822	0.26%	大買/大賣/
2023/09/22	699.5	270.55	746	272.12	279.00	-46.5	33,668	-0.14%	大買/大賣/
2023/09/21	906.5	264.64	900.5	264.12	268.50	6	33,359	0.02%	大買/大賣/
2023/09/20	754.9	265.10	882.6	263.37	263.50	-127.7	33,008	-0.39%	大買/大賣/鉅額交易
2023/09/19	408.3	257.97	349.9	257.61	253.50	58.4	32,760	0.18%	大買/大賣/
2023/09/18	457.7	259.78	414.1	259.91	260.00	43.7	32,765	0.13%	大買/大賣/
2023/09/15	347.9	274.01	308.9	273.42	271.50	39.1	32,493	0.12%	大買/大賣/
2023/09/14	611.6	277.80	624.5	278.01	278.00	-12.9	32,446	-0.04%	大買/大賣/
2023/09/13	439.6	267.99	522.7	268.64	267.50	-83.1	32,186	-0.26%	大買/大賣/
2023/09/12	669.3	274.28	652.1	274.25	270.50	17.2	32,289	0.05%	大買/大賣/
2023/09/11	1,054.8	292.23	788.4	286.02	279.50	266.4	32,135	0.83%	大買/大賣/鉅額交易
2023/09/08	952.6	314.55	754.5	313.63	307.50	198.1	31,678	0.63%	大買/大賣/鉅額交易
2023/09/07	469.3	306.59	548.3	307.96	314.50	-79	31,645	-0.25%	大買/大賣/
2023/09/06	493.8	310.40	389.3	310.03	306.50	104.6	31,971	0.33%	大買/大賣/鉅額交易
2023/09/05	608.4	312.87	515.9	312.87	311.00	92.5	32,151	0.29%	大買/大賣/
2023/09/04	578.1	320.53	467	319.09	316.00	111.1	31,990	0.35%	大買/大賣/鉅額交易
2023/09/01	787.5	337.08	621.9	331.23	323.00	165.6	32,027	0.52%	大買/大賣/鉅額交易
2023/08/31	733.2	345.83	632.1	346.81	341.00	101.1	31,778	0.32%	大買/大賣/鉅額交易
2023/08/30	770.7	365.98	768	365.29	354.00	2.7	31,011	0.01%	大買/大賣/
2023/08/29	662.4	351.79	643.2	353.38	354.00	19.3	31,023	0.06%	大買/大賣/
2023/08/28	574.1	342.58	596.6	343.15	345.00	-22.5	30,750	-0.07%	大買/大賣/
2023/08/25	554.1	344.68	511.7	344.72	342.50	42.4	30,385	0.14%	大買/大賣/
2023/08/24	902.2	353.51	994.7	355.99	354.00	-92.5	30,075	-0.31%	大買/大賣/
2023/08/23	416.7	332.19	333	332.78	334.50	83.7	29,494	0.28%	大買/大賣/
2023/08/22	375	333.47	601.7	335.06	335.50	-226.7	30,070	-0.75%	大買/大賣/鉅額交易
2023/08/21	218.1	313.99	180.1	311.58	310.50	38.1	29,770	0.13%	大買/大賣/
2023/08/18	358.3	322.11	327.1	316.50	312.00	31.2	29,911	0.10%	大買/大賣/
2023/08/17	438.9	330.53	421.8	331.73	331.00	17.2	29,649	0.06%	大買/大賣/
2023/08/16	349.9	318.11	425.4	318.71	334.50	-75.6	29,316	-0.26%	大買/大賣/
2023/08/15	492.1	313.42	611.9	314.68	316.00	-119.7	29,189	-0.41%	大買/大賣/鉅額交易
2023/08/14	444.3	291.93	429.8	291.84	296.00	14.5	29,144	0.05%	大買/大賣/
2023/08/11	708.3	302.76	770	303.35	300.50	-61.8	29,103	-0.21%	大買/大賣/
2023/08/10	626.4	303.15	344.1	299.80	296.00	282.3	28,971	0.97%	大買/大賣/鉅額交易
2023/08/09	779.3	338.17	801.8	339.23	328.50	-22.6	28,392	-0.08%	大買/大賣/
2023/08/08	754.1	343.22	623.9	340.91	333.50	130.1	27,833	0.47%	大買/大賣/鉅額交易
2023/08/07	280	323.36	340.4	328.04	336.50	-60.4	27,317	-0.22%	大買/大賣/
2023/08/04	369.2	304.26	360.9	305.72	306.00	8.3	27,098	0.03%	大買/大賣/
2023/08/02	270.3	310.28	256.9	302.48	297.00	13.5	26,783	0.05%	大買/大賣/
2023/08/01	262.7	317.11	325.4	316.46	319.00	-62.7	26,423	-0.24%	大買/大賣/
2023/07/31	442.5	339.74	324	325.16	314.00	118.5	26,171	0.45%	大買/大賣/鉅額交易
2023/07/28	519.4	341.40	587.7	342.36	347.50	-68.2	25,871	-0.26%	大買/大賣/
2023/07/27	602	338.29	596.8	336.21	332.00	5.2	25,518	0.02%	大買/大賣/
2023/07/26	821.3	339.05	720.3	338.36	333.00	101.1	25,212	0.40%	大買/大賣/鉅額交易
2023/07/25	1,090.8	368.89	976.3	367.31	352.50	114.4	24,586	0.47%	大買/大賣/鉅額交易
2023/07/24	661.7	333.99	769.2	336.44	354.50	-107.5	23,766	-0.45%	大買/大賣/鉅額交易
2023/07/21	712.7	314.34	866.8	315.50	322.50	-154.1	23,010	-0.67%	大買/大賣/鉅額交易
2023/07/20	327.1	302.93	330.3	303.73	305.00	-3.2	22,300	-0.01%	大買/大賣/
2023/07/19	790.3	312.35	667.7	306.71	298.50	122.6	22,068	0.56%	大買/大賣/鉅額交易
2023/07/18	645.6	302.85	751.9	303.35	312.50	-106.4	21,625	-0.49%	大買/大賣/鉅額交易
2023/07/17	472.9	297.34	460.2	296.54	293.50	12.7	20,944	0.06%	大買/大賣/
2023/07/14	955.4	296.34	823.6	294.67	296.00	131.8	20,668	0.64%	大買/大賣/鉅額交易
2023/07/13	1,295.6	319.93	1,073.8	318.04	295.50	221.8	20,034	1.11%	大買/大賣/鉅額交易
2023/07/12	625.5	292.73	723.7	294.73	304.00	-98.2	19,203	-0.51%	大買/大賣/
2023/07/11	507.3	278.15	447.8	277.99	276.50	59.4	18,647	0.32%	大買/大賣/
2023/07/10	476.3	271.80	504.8	271.78	273.50	-28.6	18,304	-0.16%	大買/大賣/
2023/07/07	318	262.01	315.7	261.17	261.00	2.3	17,909	0.01%	大買/大賣/
2023/07/06	353.8	265.18	369	265.44	264.00	-15.2	17,667	-0.09%	大買/大賣/
2023/07/05	255.6	265.28	191	264.89	265.00	64.7	17,349	0.37%	大買/大賣/
2023/07/04	383.5	257.72	521.8	261.36	272.50	-138.4	16,996	-0.81%	大買/大賣/鉅額交易
2023/07/03	395.9	250.04	415.9	250.96	248.00	-20	16,641	-0.12%	大買/大賣/
2023/06/30	260.2	238.02	299.5	237.82	243.50	-39.2	16,329	-0.24%	大買/大賣/
2023/06/29	271.3	230.73	294.4	231.04	233.00	-23.1	16,120	-0.14%	大買/大賣/
2023/06/28	290.4	234.05	263	231.38	227.00	27.4	15,875	0.17%	大買/大賣/
2023/06/27	304.5	236.25	293.4	234.91	233.00	11.1	15,635	0.07%	大買/大賣/
2023/06/26	369.8	248.46	254.1	246.18	243.50	115.8	15,298	0.76%	大買/大賣/鉅額交易
2023/06/21	251.9	257.31	256.9	258.28	260.00	-5	15,061	-0.03%	大買/大賣/
2023/06/20	294.8	254.06	319.4	255.12	256.00	-24.6	14,909	-0.16%	大買/大賣/
2023/06/19	194.2	251.28	165.1	251.92	252.50	29	14,742	0.20%	大買/大賣/
2023/06/16	440.4	253.87	617.9	254.72	254.50	-177.5	14,558	-1.22%	大買/大賣/鉅額交易
2023/06/15	492.4	246.85	624	247.27	246.00	-131.6	14,123	-0.93%	大買/大賣/鉅額交易
2023/06/14	404.9	242.43	246.7	242.85	242.50	158.3	13,790	1.15%	大買/大賣/鉅額交易
2023/06/13	719	245.02	675.7	243.91	245.00	43.3	13,545	0.32%	大買/大賣/
2023/06/12	1,087.5	248.56	889.7	247.64	243.00	197.8	13,144	1.51%	大買/大賣/鉅額交易
2023/06/09	473.8	232.50	534.1	234.69	240.50	-60.3	12,421	-0.49%	大買/大賣/
2023/06/08	196.7	220.13	151.9	219.40	219.00	44.8	11,937	0.38%	大買/大賣/
2023/06/07	422.6	219.03	419.5	219.98	224.50	3	11,744	0.03%	大買/大賣/
2023/06/06	205.8	210.24	199.4	209.56	209.00	6.5	11,416	0.06%	大買/大賣/
2023/06/05	242.4	205.61	266.7	207.03	211.50	-24.3	11,220	-0.22%	大買/大賣/
2023/06/02	409.7	201.50	516.7	202.09	203.00	-107	10,857	-0.99%	大買/大賣/鉅額交易
2023/06/01	110.7	188.06	161	187.84	190.50	-50.3	10,204	-0.49%	大買/大賣/
2023/05/31	109	185.62	128.4	185.91	186.50	-19.3	9,895	-0.20%	大買/大賣/
2023/05/30	177.3	183.55	176.8	183.50	184.50	0.5	9,695	0.01%	大買/大賣/
2023/05/29	557	185.47	488.1	184.81	186.00	68.9	9,462	0.73%	大買/大賣/
2023/05/26	831.2	188.51	720.6	187.86	185.00	110.7	9,012	1.23%	大買/大賣/鉅額交易
2023/05/25	162	179.36	261.6	180.02	180.00	-99.7	8,182	-1.22%	大買/大賣/
2023/05/24	173	164.01	169.6	164.03	165.00	3.5	7,686	0.04%	大買/大賣/
2023/05/23	41.9	160.10	52	160.73	160.00	-10.1	7,391	-0.14%
2023/05/22	42.6	161.84	61.5	161.60	161.50	-18.9	7,261	-0.26%
2023/05/19	144.8	160.80	200.7	161.53	164.00	-55.9	7,143	-0.78%	大買/大賣/
2023/05/18	205	155.66	284.2	156.05	159.50	-79.2	6,904	-1.15%	大買/大賣/
2023/05/17	219.5	147.99	257.1	148.50	149.50	-37.6	6,508	-0.58%	大買/大賣/
2023/05/16	173.4	143.61	264.2	143.91	144.50	-90.8	6,089	-1.49%	大買/大賣/
2023/05/15	58.1	136.37	15.2	136.90	135.50	42.9	5,715	0.75%
2023/05/12	50.6	139.05	37.4	139.61	139.00	13.3	5,663	0.23%
2023/05/11	26.8	140.74	32.3	140.65	141.00	-5.5	5,621	-0.10%
2023/05/10	64.2	137.44	72.7	139.30	139.50	-8.5	5,636	-0.15%
2023/05/09	50.7	138.39	81.4	138.69	139.00	-30.7	5,615	-0.55%
2023/05/08	23.1	136.36	17	136.32	135.00	6.2	5,574	0.11%
2023/05/05	19.3	136.55	63	136.99	137.00	-43.7	5,671	-0.77%
2023/05/04	68	133.25	59.3	135.91	136.00	8.7	5,687	0.15%
2023/05/03	29.5	133.03	17.4	134.72	132.50	12.1	5,678	0.21%
2023/05/02	6.4	134.99	53.7	134.87	135.00	-47.3	5,777	-0.82%
2023/04/28	9.3	131.44	4.3	131.42	131.00	4.9	5,875	0.08%
2023/04/27	3.6	130.80	17.3	131.01	131.50	-13.7	5,916	-0.23%
2023/04/26	6.3	128.16	7.8	128.08	129.00	-1.4	5,943	-0.02%
2023/04/25	19.2	130.70	33.1	130.51	129.00	-13.9	5,983	-0.23%
2023/04/24	1.1	132.13	28.3	133.94	135.00	-27.1	5,966	-0.45%
2023/04/21	13.3	132.90	10.4	132.72	132.00	3	6,020	0.05%
2023/04/20	4.2	133.97	8	134.55	134.00	-3.9	6,069	-0.06%
2023/04/19	24.1	133.40	25.8	134.67	134.50	-1.7	6,132	-0.03%
2023/04/18	11.8	135.69	20.7	136.09	135.50	-8.9	6,115	-0.15%
2023/04/17	20.4	135.30	21.7	135.35	135.00	-1.4	6,169	-0.02%
2023/04/14	25.6	134.30	25.7	134.24	134.50	-0.1	6,224	0.00%
2023/04/13	48.9	132.60	30.7	132.50	132.00	18.1	6,302	0.29%
2023/04/12	26.7	135.58	33.5	136.37	136.50	-6.7	6,266	-0.11%
2023/04/11	30.9	135.68	28.4	136.41	135.50	2.5	6,291	0.04%
2023/04/10	16.8	134.69	20.7	135.46	136.50	-4	6,250	-0.06%
2023/04/07	43	134.83	24.8	135.17	134.00	18.1	6,227	0.29%
2023/04/06	33.9	136.17	61.2	136.30	138.00	-27.4	6,239	-0.44%
2023/03/31	21.8	132.95	26.3	133.25	133.50	-4.5	6,146	-0.07%
2023/03/30	50.5	133.10	69.3	133.26	133.00	-18.8	6,240	-0.30%
2023/03/29	24	129.25	43.4	129.54	130.00	-19.4	6,253	-0.31%
2023/03/28	16.8	126.65	17.3	127.09	128.00	-0.4	6,421	-0.01%
2023/03/27	24.9	128.11	25.9	128.05	128.00	-1	6,570	-0.01%
2023/03/24	40.5	127.95	84.7	128.12	129.00	-44.3	6,994	-0.63%
2023/03/23	31.3	124.43	45.9	124.90	126.00	-14.7	7,530	-0.19%
2023/03/22	33.4	122.65	72.5	122.73	123.50	-39.2	7,667	-0.51%
2023/03/21	6.3	119.82	20.2	120.00	120.00	-13.9	7,596	-0.18%
2023/03/20	26.2	119.40	43.2	119.20	120.00	-17	7,621	-0.22%
2023/03/17	89.4	118.15	56.8	118.38	118.50	32.6	7,610	0.43%
2023/03/16	42.1	119.57	66.5	120.14	119.50	-24.4	7,638	-0.32%
2023/03/15	24	119.13	59.1	120.16	119.00	-35	7,704	-0.45%
2023/03/14	29.2	116.74	17.4	116.91	117.50	11.8	7,723	0.15%
2023/03/13	23.2	118.06	18.9	118.04	118.50	4.2	7,758	0.05%
2023/03/10	10.6	119.34	31.3	119.67	120.00	-20.7	7,731	-0.27%
2023/03/09	25.6	119.37	46.7	119.83	119.00	-21.1	7,803	-0.27%
2023/03/08	50.8	116.91	6	117.08	117.00	44.7	7,802	0.57%
2023/03/07	11.5	118.96	18.8	119.44	119.50	-7.3	7,775	-0.09%
2023/03/06	26.8	118.60	13.2	118.66	118.50	13.6	7,823	0.17%
2023/03/03	12.6	119.20	9.1	119.06	119.00	3.5	8,044	0.04%
2023/03/02	19.1	118.29	11	119.02	120.00	8.1	8,078	0.10%
2023/03/01	13.5	118.19	18.5	119.91	120.50	-5	8,133	-0.06%
2023/02/24	57.6	121.86	73.9	121.84	119.00	-16.3	8,196	-0.20%
2023/02/23	78.9	120.70	153.8	120.87	120.50	-74.9	8,349	-0.90%	大賣/
2023/02/22	16.6	116.06	32.7	116.17	117.50	-16.1	8,626	-0.19%
2023/02/21	43.8	116.14	26.5	116.31	116.50	17.4	8,830	0.20%
2023/02/20	57.1	116.90	25	116.68	116.50	32.1	9,029	0.36%
2023/02/17	38.2	118.08	30.4	118.71	117.50	7.8	9,090	0.09%
2023/02/16	31.8	120.96	52.5	120.73	121.00	-20.8	9,203	-0.23%
2023/02/15	27.9	119.46	24.7	119.66	119.00	3.3	9,259	0.04%
2023/02/14	13.5	118.24	52.4	118.89	119.00	-38.9	9,307	-0.42%
2023/02/13	20.8	116.98	23.8	117.86	117.50	-3	9,392	-0.03%
2023/02/10	20.2	117.28	39.1	117.02	117.00	-18.9	9,518	-0.20%
2023/02/09	119.8	118.46	47.5	117.74	117.00	72.3	9,760	0.74%	大買/
2023/02/08	137.7	120.94	129.2	121.03	120.00	8.5	9,879	0.09%	大買/大賣/
2023/02/07	28	118.38	55.9	118.27	119.50	-27.8	9,880	-0.28%
2023/02/06	26.3	114.45	48.1	115.51	116.00	-21.8	9,766	-0.22%
2023/02/03	91.4	114.93	11.4	114.99	114.50	80	9,695	0.83%
2023/02/02	11.1	117.41	38.4	117.92	118.00	-27.3	9,613	-0.28%
2023/02/01	50.6	116.78	22.4	116.91	117.00	28.2	9,610	0.29%
2023/01/31	71.2	117.34	44.3	118.49	115.50	26.9	9,642	0.28%
2023/01/30	40.9	118.55	92.3	118.94	119.50	-51.4	9,570	-0.54%
2023/01/17	7.8	113.80	19.5	114.31	114.00	-11.7	9,451	-0.12%
2023/01/16	10.9	113.82	24.5	114.12	113.50	-13.7	9,558	-0.14%
2023/01/13	15.6	114.11	29.7	113.84	114.00	-14	9,583	-0.15%
2023/01/12	13.2	113.94	15.7	114.02	114.00	-2.5	9,710	-0.03%
2023/01/11	17.8	113.68	31.3	114.18	114.50	-13.5	10,011	-0.13%
2023/01/10	40.9	113.31	92.2	114.03	114.50	-51.3	10,444	-0.49%
2023/01/09	29	113.13	35.6	113.35	113.50	-6.6	10,464	-0.06%
2023/01/06	22.1	111.86	45.4	111.96	112.00	-23.3	10,450	-0.22%
2023/01/05	67	112.21	68	111.63	110.50	-1	10,448	-0.01%
2023/01/04	57	110.90	80.1	110.68	112.00	-23.1	10,370	-0.22%
2023/01/03	49.6	108.74	133.3	109.48	111.00	-83.8	10,354	-0.81%	大賣/
2022/12/30	66.4	108.03	65.6	107.30	106.50	0.9	10,334	0.01%
2022/12/29	49.8	106.11	75.7	106.45	107.50	-26	10,358	-0.25%
2022/12/28	26	104.99	28	104.95	105.50	-2	10,389	-0.02%
2022/12/27	18.1	105.92	30.6	105.98	106.00	-12.5	10,486	-0.12%
2022/12/26	153	106.96	107.9	105.84	105.00	45.1	10,496	0.43%	大買/大賣/
2022/12/23	43.6	104.41	63.2	104.54	106.50	-19.6	10,489	-0.19%
2022/12/22	57.7	104.04	110.5	104.44	105.00	-52.8	10,577	-0.50%	大賣/
2022/12/21	44.2	101.01	41.8	101.21	101.00	2.5	10,486	0.02%
2022/12/20	215.3	103.35	172.8	103.06	100.00	42.5	10,440	0.41%	大買/大賣/
2022/12/19	111.9	104.06	99.7	104.20	103.00	12.2	10,318	0.12%	大買/
2022/12/16	320.3	108.75	293.6	109.70	107.00	26.7	10,187	0.26%	大買/大賣/
2022/12/15	485.8	114.24	556.8	114.13	114.00	-71	9,893	-0.72%	大買/大賣/
2022/12/14	214.4	106.33	202.4	106.62	107.00	12	9,425	0.13%	大買/大賣/
2022/12/13	28.7	102.83	30.2	103.30	102.50	-1.6	9,380	-0.02%
2022/12/12	15.6	101.61	19.3	101.84	102.50	-3.7	9,527	-0.04%
2022/12/09	35.5	102.29	30	102.15	102.50	5.5	9,695	0.06%
2022/12/08	93.5	102.41	83.4	102.88	102.50	10.1	9,983	0.10%
2022/12/07	76.9	100.57	40.8	101.01	101.00	36.1	10,046	0.36%
2022/12/06	68.7	104.43	37.9	104.80	103.50	30.8	10,246	0.30%
2022/12/05	55.6	109.01	27.6	109.07	108.00	28.1	10,310	0.27%
2022/12/02	34.9	111.24	22.5	111.03	111.00	12.4	10,365	0.12%
2022/12/01	58.6	110.78	166.6	111.34	112.50	-108	10,376	-1.04%	大賣/鉅額交易
2022/11/30	76.5	108.68	83.1	109.10	108.00	-6.7	10,259	-0.06%
2022/11/29	31.6	108.00	73	107.95	108.00	-41.5	10,182	-0.41%
2022/11/28	70.4	108.50	72.7	108.73	108.50	-2.3	10,151	-0.02%
2022/11/25	257.8	109.36	244.3	109.20	107.50	13.5	10,102	0.13%	大買/大賣/
2022/11/24	21.9	106.29	30.2	106.35	107.00	-8.4	9,830	-0.09%
2022/11/23	121.3	106.93	94.4	105.81	105.50	26.9	9,809	0.27%	大買/
2022/11/22	109.6	107.51	78	107.28	107.00	31.6	9,772	0.32%	大買/
2022/11/21	254.6	109.12	203.4	108.90	108.00	51.2	9,725	0.53%	大買/大賣/
2022/11/18	207.2	110.94	291.5	111.20	113.00	-84.3	9,512	-0.89%	大買/大賣/
2022/11/17	94.8	105.76	114.3	105.81	107.00	-19.5	9,089	-0.21%	大賣/
2022/11/16	153.7	102.65	228.6	103.13	104.00	-74.9	8,886	-0.84%	大買/大賣/
2022/11/15	62.3	99.12	48.6	99.07	99.00	13.7	8,682	0.16%
2022/11/14	66.9	99.51	72.7	99.86	100.50	-5.7	8,649	-0.07%
2022/11/11	88.5	102.93	100.3	102.07	101.00	-11.8	8,571	-0.14%
2022/11/10	42.7	100.51	33	100.74	100.50	9.8	8,519	0.11%
2022/11/09	38.3	101.08	142	101.81	102.50	-103.7	8,495	-1.22%	大賣/鉅額交易
2022/11/08	194.2	101.99	116.6	101.40	101.00	77.6	8,550	0.91%	大買/大賣/
2022/11/07	315.1	100.59	313.5	101.18	102.00	1.6	8,528	0.02%	大買/大賣/
2022/11/04	92	95.96	102	96.13	96.80	-9.9	8,287	-0.12%	大賣/
2022/11/03	43.3	94.47	163.7	94.29	95.10	-120.4	8,107	-1.49%	大賣/鉅額交易
2022/11/02	11.2	91.53	23.4	92.09	92.50	-12.2	7,989	-0.15%
2022/11/01	26.4	91.73	34.5	91.67	91.50	-8.1	7,996	-0.10%
2022/10/31	114.6	92.60	81.3	92.57	92.50	33.3	8,003	0.42%	大買/
2022/10/28	61.5	93.02	65.2	93.03	92.50	-3.7	8,131	-0.05%
2022/10/27	66.8	92.43	81	92.58	93.00	-14.2	8,161	-0.17%
2022/10/26	102.3	91.36	140.8	91.35	91.30	-38.6	8,133	-0.47%	大買/大賣/
2022/10/25	45.1	89.90	56.5	90.06	90.20	-11.4	8,121	-0.14%
2022/10/24	100.2	91.32	125.1	91.59	90.00	-24.8	8,135	-0.31%	大賣/
2022/10/21	107.5	89.37	137.1	89.46	90.30	-29.7	8,075	-0.37%	大買/大賣/
2022/10/20	293.7	89.79	239.2	89.21	90.00	54.5	8,092	0.67%	大買/大賣/
2022/10/19	388.3	90.38	422.5	90.93	91.60	-34.1	8,056	-0.42%	大買/大賣/
2022/10/18	195.1	89.48	269.8	89.91	89.30	-74.6	7,844	-0.95%	大買/大賣/
2022/10/17	44.2	80.82	50.4	80.94	83.10	-6.2	7,549	-0.08%
2022/10/14	45.8	83.50	27.2	83.94	82.10	18.6	7,581	0.25%
2022/10/13	29.8	83.07	32.5	83.02	82.90	-2.8	7,723	-0.04%
2022/10/12	21.3	82.73	16.4	82.79	82.70	4.9	7,919	0.06%
2022/10/11	53.9	83.15	72	83.24	82.90	-18.1	7,973	-0.23%
2022/10/07	70	85.95	23.1	85.26	84.80	46.9	7,914	0.59%
2022/10/06	40.3	89.47	27.1	89.88	89.00	13.2	7,802	0.17%
2022/10/05	32	90.74	13.5	91.13	90.60	18.5	7,777	0.24%
2022/10/04	37	90.90	56.8	91.24	90.70	-19.8	7,749	-0.26%
2022/10/03	18.2	87.94	12.3	88.22	88.40	5.9	7,675	0.08%
2022/09/30	30.7	87.95	25.3	87.77	88.30	5.4	7,713	0.07%
2022/09/29	36.4	89.30	54.2	89.83	88.90	-17.9	7,691	-0.23%
2022/09/28	69.5	89.34	74.3	89.48	88.40	-4.8	7,664	-0.06%
2022/09/27	83.7	88.97	75.6	88.58	89.00	8.2	7,667	0.11%
2022/09/26	69.7	89.68	47.5	90.05	89.20	22.2	7,668	0.29%
2022/09/23	86.7	93.04	81.6	92.62	92.20	5.1	7,904	0.06%
2022/09/22	76.3	91.81	129.5	91.96	93.00	-53.2	7,956	-0.67%	大賣/
2022/09/21	75.6	90.56	70.5	90.48	90.00	5.1	7,830	0.06%
2022/09/20	169.4	94.15	142.1	93.32	93.20	27.3	7,646	0.36%	大買/大賣/
2022/09/19	162.5	95.49	215.1	95.52	95.30	-52.6	7,475	-0.70%	大買/大賣/
2022/09/16	239.5	94.93	213.1	94.34	93.70	26.4	7,292	0.36%	大買/大賣/
2022/09/15	194.1	94.81	286	95.13	95.50	-92	7,172	-1.28%	大買/大賣/
2022/09/14	140.5	91.67	114.1	91.71	91.00	26.5	6,920	0.38%	大買/大賣/
2022/09/13	220	93.70	274.1	94.00	92.90	-54.1	6,768	-0.80%	大買/大賣/
2022/09/12	116	90.13	164.3	90.25	91.10	-48.3	6,573	-0.73%	大買/大賣/
2022/09/08	45.7	85.01	102.3	85.05	86.20	-56.6	6,484	-0.87%	大賣/
2022/09/07	15.8	80.39	6.5	80.86	80.30	9.3	6,467	0.14%
2022/09/06	27.8	81.75	37.3	81.88	81.20	-9.5	6,615	-0.14%
2022/09/05	15.4	83.82	16.1	83.78	83.50	-0.7	6,663	-0.01%
2022/09/02	9.3	84.96	23.4	84.77	85.10	-14.1	6,708	-0.21%
2022/09/01	21.7	84.27	7.8	84.03	83.90	13.9	6,762	0.21%
2022/08/31	4.4	85.25	20.4	85.55	85.90	-16	6,740	-0.24%
2022/08/30	14.3	84.70	8.2	84.95	84.50	6.1	6,789	0.09%
2022/08/29	24.1	84.69	30.8	84.57	84.80	-6.7	6,829	-0.10%
2022/08/26	21.1	86.58	38.6	86.63	87.00	-17.5	6,799	-0.26%
2022/08/25	8.3	85.08	28.3	85.07	85.70	-20	6,768	-0.30%
2022/08/24	19.5	83.78	12.2	83.88	83.50	7.3	6,749	0.11%
2022/08/23	15.7	83.62	24.2	83.74	83.50	-8.6	6,791	-0.13%
2022/08/22	33	85.67	14.7	85.65	85.00	18.4	6,893	0.27%
2022/08/19	62.9	87.23	46.7	87.20	87.10	16.2	6,903	0.23%
2022/08/18	34.5	86.47	55.7	86.15	86.90	-21.3	6,890	-0.31%
2022/08/17	17.3	84.23	26	84.53	85.30	-8.7	6,838	-0.13%
2022/08/16	61.5	84.39	46.4	84.29	83.60	15.1	6,825	0.22%
2022/08/15	55	84.84	102.4	84.68	85.20	-47.4	6,797	-0.70%	大賣/
2022/08/12	78.6	82.22	101.4	81.80	82.80	-22.8	6,669	-0.34%	大賣/
2022/08/11	28.6	80.51	42	80.74	80.30	-13.5	6,549	-0.21%
2022/08/10	29.8	79.33	10.1	79.38	79.30	19.7	6,543	0.30%
2022/08/09	33.8	78.95	22.9	79.08	79.90	10.8	6,553	0.17%
2022/08/08	60.6	79.58	25.2	79.85	79.70	35.4	6,590	0.54%
2022/08/05	34.5	80.51	27.9	80.45	80.60	6.7	6,588	0.10%
2022/08/04	135.1	80.26	57.5	80.33	79.60	77.6	6,598	1.18%	大買/
2022/08/03	127.5	92.17	40.7	92.29	92.30	86.8	6,507	1.33%	大買/
2022/08/02	113.9	92.36	40.7	92.17	92.20	73.1	6,427	1.14%	大買/
2022/08/01	69.5	92.43	35	92.70	93.30	34.5	6,343	0.54%
2022/07/29	42.2	91.25	25.9	91.54	91.40	16.2	6,304	0.26%
2022/07/28	60.5	91.51	42.9	91.39	90.70	17.6	6,307	0.28%
2022/07/27	65	89.93	63.4	89.91	91.00	1.6	6,285	0.03%
2022/07/26	108.7	91.33	82.6	90.73	89.80	26.1	6,222	0.42%	大買/
2022/07/25	51	94.49	47	94.33	94.00	4	6,130	0.07%
2022/07/22	103.4	96.12	103	95.94	95.30	0.4	6,050	0.01%	大買/大賣/
2022/07/21	105.4	97.14	71.8	97.34	97.90	33.7	5,927	0.57%	大買/
2022/07/20	132.1	96.32	91.4	96.35	96.80	40.6	5,880	0.69%	大買/
2022/07/19	148.3	93.80	129.2	94.30	93.80	19.1	5,812	0.33%	大買/大賣/
2022/07/18	23.2	90.73	65.6	90.62	91.80	-42.4	5,674	-0.75%
2022/07/15	26.8	87.53	8.1	87.35	87.40	18.7	5,653	0.33%
2022/07/14	4.6	86.98	4.1	86.91	87.40	0.5	5,744	0.01%
2022/07/13	20.8	85.98	17.2	86.12	86.00	3.5	5,840	0.06%
2022/07/12	33.2	83.88	22.6	83.84	83.40	10.6	5,872	0.18%
2022/07/11	20.6	88.08	20.1	88.57	87.50	0.6	5,853	0.01%
2022/07/08	73	89.07	36.2	88.86	89.30	36.8	5,914	0.62%
2022/07/07	24.5	85.61	21.8	85.22	86.70	2.8	5,950	0.05%
2022/07/06	29.2	87.07	37.7	87.09	86.00	-8.5	6,044	-0.14%
2022/07/05	38	85.17	45.4	85.61	86.20	-7.3	6,044	-0.12%
2022/07/04	63.4	82.73	38.4	82.67	83.40	25	6,076	0.41%
2022/07/01	121.3	83.07	97.5	82.73	81.50	23.8	6,107	0.39%	大買/
2022/06/30	50.8	89.09	39.4	88.96	88.70	11.4	5,859	0.19%
2022/06/29	29.8	91.38	40.4	91.67	92.00	-10.5	5,812	-0.18%
2022/06/28	11.9	93.38	25	93.59	93.00	-13.2	5,798	-0.23%
2022/06/27	26.2	95.23	17.5	95.30	95.30	8.8	5,842	0.15%
2022/06/24	28.4	93.48	21.2	93.90	94.10	7.2	5,882	0.12%
2022/06/23	24.3	92.79	37.7	92.98	92.30	-13.5	5,883	-0.23%
2022/06/22	13.9	93.75	17	93.58	92.10	-3	5,892	-0.05%
2022/06/21	29.6	95.76	50.2	95.52	96.50	-20.6	5,892	-0.35%
2022/06/20	48.6	95.00	44.1	94.68	93.90	4.4	5,958	0.07%
2022/06/17	51.4	97.92	50.7	97.86	98.00	0.8	6,056	0.01%
2022/06/16	81.2	100.22	76.1	99.60	98.80	5.1	6,177	0.08%
2022/06/15	88.2	101.40	36.7	101.28	100.00	51.5	6,163	0.84%
2022/06/14	33.2	103.45	43.1	103.57	104.00	-9.8	6,154	-0.16%
2022/06/13	75.4	105.65	41	105.91	106.00	34.4	6,167	0.56%
2022/06/10	59.6	109.84	43.3	109.88	109.50	16.2	6,272	0.26%
2022/06/09	20.8	114.31	14.3	114.17	114.00	6.5	6,453	0.10%
2022/06/08	45.8	115.04	42.6	115.14	114.50	3.3	6,731	0.05%
2022/06/07	8.2	113.19	38.8	112.67	114.00	-30.6	6,811	-0.45%
2022/06/06	31.5	110.84	9.1	110.78	110.50	22.4	6,889	0.33%
2022/06/02	25.3	111.41	21.9	111.83	110.50	3.5	7,007	0.05%
2022/06/01	39.8	112.46	33.7	112.94	112.50	6.1	7,227	0.08%
2022/05/31	42.9	112.29	37.5	112.53	113.00	5.5	7,306	0.08%
2022/05/30	76.1	112.98	65.4	112.84	112.50	10.8	7,376	0.15%
2022/05/27	22.2	108.12	62.4	108.10	108.00	-40.3	7,348	-0.55%
2022/05/26	15.4	105.29	26.2	106.27	105.00	-10.8	7,523	-0.14%
2022/05/25	17.3	105.31	21.1	106.09	105.50	-3.8	7,686	-0.05%
2022/05/24	36.4	105.03	17.8	105.28	104.50	18.7	7,831	0.24%
2022/05/23	40.4	106.03	28	105.86	105.50	12.4	7,936	0.16%
2022/05/20	43.5	108.10	17	109.70	107.00	26.4	8,155	0.32%
2022/05/19	15.5	108.54	13.1	108.99	109.00	2.4	8,269	0.03%
2022/05/18	11.4	110.63	14.5	110.36	110.50	-3	8,338	-0.04%
2022/05/17	6.7	108.67	11.3	108.78	108.50	-4.6	8,414	-0.05%
2022/05/16	38.3	109.45	32.2	109.00	107.50	6.2	8,507	0.07%
2022/05/13	18.3	107.68	58.4	108.37	108.00	-40.1	8,587	-0.47%
2022/05/12	35.8	105.68	30.8	106.17	105.50	5	8,662	0.06%
2022/05/11	103.1	107.42	47.1	106.39	106.00	56	8,893	0.63%	大買/
2022/05/10	28.7	108.39	50.1	108.85	110.00	-21.4	8,902	-0.24%
2022/05/09	27.9	110.20	38.6	110.52	110.00	-10.8	9,013	-0.12%
2022/05/06	39.5	111.41	17.9	111.77	111.50	21.7	9,231	0.23%
2022/05/05	66.2	115.52	39.2	115.45	114.50	26.9	9,365	0.29%
2022/05/04	47.7	113.57	57	113.56	115.00	-9.3	9,416	-0.10%
2022/05/03	27.5	110.43	42.2	110.17	111.00	-14.7	9,440	-0.16%
2022/04/29	74.1	110.94	69.4	109.39	108.50	4.8	9,485	0.05%
2022/04/28	56.6	108.03	48.6	108.61	108.00	8	9,529	0.08%
2022/04/27	61.6	106.52	63.1	106.63	107.50	-1.5	9,616	-0.02%
2022/04/26	29.7	108.74	38.4	108.90	108.50	-8.7	9,599	-0.09%
2022/04/25	70.3	108.06	88.5	108.38	107.00	-18.2	9,596	-0.19%
2022/04/22	93.3	113.32	79.7	113.55	111.50	13.7	9,530	0.14%
2022/04/21	24.7	114.73	9.5	115.33	113.50	15.3	9,544	0.16%
2022/04/20	50.5	114.18	92.2	114.39	116.00	-41.7	9,565	-0.44%
2022/04/19	82.7	113.83	36.9	114.28	113.50	45.8	9,539	0.48%
2022/04/18	33.5	111.69	36.2	110.77	111.00	-2.6	9,657	-0.03%
2022/04/15	20.5	113.33	27	113.40	112.50	-6.5	9,847	-0.07%
2022/04/14	35.4	115.64	12.3	115.81	114.50	23.1	10,028	0.23%
2022/04/13	57.7	116.05	18.1	115.95	116.00	39.6	10,073	0.39%
2022/04/12	46.9	116.95	41.9	117.53	117.00	5	10,092	0.05%
2022/04/11	46.1	121.02	40.9	121.14	119.50	5.3	10,188	0.05%
2022/04/08	64.2	122.06	52.8	122.44	122.50	11.4	10,174	0.11%
2022/04/07	73.4	124.77	44.4	124.76	122.50	29	10,113	0.29%
2022/04/06	60.9	127.64	11.7	127.72	127.50	49.2	10,048	0.49%
2022/04/01	28.4	128.41	25.2	128.82	130.50	3.2	10,021	0.03%
2022/03/31	14.1	129.61	12.6	130.02	130.00	1.5	10,067	0.01%
2022/03/30	30.7	130.63	34.6	130.36	130.00	-3.8	10,111	-0.04%
2022/03/29	35.6	131.42	31.6	131.54	131.00	4	10,208	0.04%
2022/03/28	22.3	130.18	25	130.00	131.50	-2.6	10,345	-0.03%
2022/03/25	57.5	130.56	52.8	130.68	130.50	4.7	10,598	0.04%
2022/03/24	61.8	128.97	78.6	129.00	129.50	-16.8	10,745	-0.16%
2022/03/23	72.5	129.43	59.3	129.52	129.00	13.2	10,883	0.12%
2022/03/22	185	126.82	156.4	126.94	128.50	28.6	11,334	0.25%	大買/大賣/
2022/03/21	200.9	132.16	107	132.17	131.00	93.9	11,369	0.83%	大買/大賣/
2022/03/18	39.7	129.94	42.9	130.29	130.50	-3.3	11,535	-0.03%
2022/03/17	77.2	130.52	75	131.49	130.50	2.3	12,011	0.02%
2022/03/16	57.3	127.23	80.1	127.60	127.00	-22.8	12,303	-0.19%
2022/03/15	95.5	127.60	87.6	128.10	126.00	7.9	12,771	0.06%
2022/03/14	150.9	129.68	131.6	130.03	130.50	19.4	13,145	0.15%	大買/大賣/
2022/03/11	233.4	133.27	86.8	133.04	133.00	146.6	13,092	1.12%	大買/鉅額交易
2022/03/10	62.5	139.98	74.7	140.41	138.50	-12.2	13,162	-0.09%
2022/03/09	118.1	135.74	42.3	136.44	136.00	75.8	13,254	0.57%	大買/
2022/03/08	86.3	137.81	77.8	137.72	135.50	8.5	13,304	0.06%
2022/03/07	121.5	140.46	29.9	141.28	139.50	91.5	13,326	0.69%	大買/
2022/03/04	42.4	147.27	48.1	147.98	148.00	-5.7	13,289	-0.04%
2022/03/03	80	148.53	86.4	148.87	148.50	-6.3	13,403	-0.05%
2022/03/02	51.6	145.90	70.3	145.99	146.00	-18.7	13,442	-0.14%
2022/03/01	92.3	144.97	123	145.42	145.50	-30.7	13,445	-0.23%	大賣/
2022/02/25	148.7	140.34	78.1	140.20	140.00	70.6	13,345	0.53%	大買/
2022/02/24	87	142.04	39.5	142.85	141.00	47.5	13,363	0.36%
2022/02/23	78.6	144.76	112.7	145.20	148.00	-34.1	13,405	-0.25%	大賣/
2022/02/22	150.6	141.45	81.5	141.30	140.00	69.1	13,560	0.51%	大買/
2022/02/21	98	148.30	20.1	148.23	147.50	77.9	13,689	0.57%
2022/02/18	43.1	151.38	42.5	150.55	152.50	0.6	13,886	0.00%
2022/02/17	65.2	152.13	101.5	152.40	152.50	-36.2	14,252	-0.25%	大賣/
2022/02/16	87.8	152.23	59.2	151.66	151.50	28.5	14,789	0.19%
2022/02/15	93.1	148.93	139.2	149.60	149.50	-46.2	15,392	-0.30%	大賣/
2022/02/14	101	144.34	72.5	145.01	143.50	28.5	15,733	0.18%
2022/02/11	188.4	150.69	98.1	149.76	148.00	90.3	16,225	0.56%	大買/
2022/02/10	53.5	151.16	61.5	150.47	150.00	-8	16,909	-0.05%
2022/02/09	84.4	152.49	95.9	153.26	152.50	-11.5	17,851	-0.06%
2022/02/08	129.3	150.68	149.4	150.75	152.50	-20.1	18,397	-0.11%	大買/大賣/
2022/02/07	90.8	144.11	136.8	143.95	146.00	-46	18,438	-0.25%	大賣/
2022/01/26	166.2	140.84	143	138.76	137.50	23.2	18,851	0.12%	大買/大賣/
2022/01/25	35.6	141.37	70.1	141.37	142.00	-34.5	19,252	-0.18%
2022/01/24	47.2	137.61	50.6	137.65	140.00	-3.4	19,863	-0.02%
2022/01/21	67.6	140.42	64.6	141.29	141.00	3	20,164	0.02%
2022/01/20	101.2	143.26	76.1	143.16	142.00	25.1	20,174	0.12%	大買/
2022/01/19	32.2	142.67	60.1	142.80	143.50	-27.9	20,165	-0.14%
2022/01/18	91.1	143.51	86.3	144.00	143.00	4.8	20,268	0.02%
2022/01/17	21.7	139.17	35.5	140.41	140.50	-13.8	20,318	-0.07%
2022/01/14	60.2	136.43	69.3	137.16	138.50	-9.1	20,520	-0.04%
2022/01/13	56.2	140.33	39	140.13	139.50	17.3	21,100	0.08%
2022/01/12	40.8	142.11	54.4	142.28	142.00	-13.6	21,156	-0.06%
2022/01/11	157.3	142.74	105.5	141.89	141.00	51.8	21,319	0.24%	大買/大賣/
2022/01/10	164.9	143.98	172.5	145.23	149.00	-7.5	21,764	-0.03%	大買/大賣/
2022/01/07	170	147.82	73.9	147.49	147.50	96	21,736	0.44%	大買/
2022/01/06	63.8	152.62	64.8	153.69	154.50	-1	21,802	0.00%
2022/01/05	31.1	153.66	73.3	153.69	154.00	-42.2	22,262	-0.19%
2022/01/04	261.4	154.94	162.1	154.55	152.50	99.3	23,353	0.43%	大買/大賣/
2022/01/03	42.3	154.71	71.2	155.94	156.50	-29	24,034	-0.12%
2021/12/30	29.3	153.67	42.6	154.20	155.50	-13.3	24,047	-0.06%
2021/12/29	89.5	154.60	66.8	155.24	154.00	22.7	24,031	0.09%
2021/12/28	29.2	156.26	45.5	156.82	156.50	-16.2	24,030	-0.07%
2021/12/27	105.2	157.36	121.8	157.57	155.00	-16.6	24,009	-0.07%	大買/大賣/
2021/12/24	87.4	155.28	74.6	155.25	156.00	12.8	23,957	0.05%
2021/12/23	156.8	156.68	120.4	155.98	155.00	36.4	23,949	0.15%	大買/大賣/
2021/12/22	138.3	156.16	187.5	156.87	157.00	-49.2	23,896	-0.21%	大買/大賣/
2021/12/21	220.5	152.33	263.4	153.01	155.00	-42.9	23,739	-0.18%	大買/大賣/
2021/12/20	194.8	155.77	185.1	155.86	153.50	9.8	23,512	0.04%	大買/大賣/
2021/12/17	137.7	154.70	116.6	155.13	154.50	21.2	23,365	0.09%	大買/大賣/
2021/12/16	676.8	161.69	760	160.29	158.00	-83.3	23,232	-0.36%	大買/大賣/
2021/12/15	317.6	152.83	331.4	153.01	152.50	-13.8	22,701	-0.06%	大買/大賣/
2021/12/14	554.3	153.79	409.5	153.32	151.50	144.8	22,456	0.64%	大買/大賣/鉅額交易
2021/12/13	576.2	158.35	550.9	158.91	160.00	25.3	22,105	0.11%	大買/大賣/
2021/12/10	341.2	150.13	411.3	150.15	152.50	-70.2	21,555	-0.33%	大買/大賣/
2021/12/09	601.7	146.96	578.6	147.19	148.00	23.1	21,107	0.11%	大買/大賣/
2021/12/08	156.4	139.97	374.4	139.75	142.50	-218	20,581	-1.06%	大買/大賣/鉅額交易
2021/12/07	157	133.61	115.7	133.96	132.50	41.3	20,071	0.21%	大買/大賣/
2021/12/06	219.9	134.48	115.9	134.94	134.50	104	19,908	0.52%	大買/大賣/鉅額交易
2021/12/03	97.2	140.35	205.1	140.52	141.00	-107.9	19,687	-0.55%	大賣/鉅額交易
2021/12/02	121.3	137.53	91.5	137.53	136.50	29.7	19,627	0.15%	大買/
2021/12/01	94.8	136.57	100.8	137.28	139.00	-6	19,526	-0.03%
2021/11/30	134.2	136.45	148.1	136.82	136.00	-14	19,466	-0.07%	大買/大賣/
2021/11/29	123.6	130.40	132.1	130.98	132.00	-8.5	19,444	-0.04%	大買/大賣/
2021/11/26	103.6	133.89	142.3	134.44	135.00	-38.8	19,377	-0.20%	大買/大賣/
2021/11/25	93.5	134.54	87.4	134.84	134.00	6.1	19,277	0.03%
2021/11/24	89.1	133.69	111.8	133.85	134.00	-22.7	19,241	-0.12%	大賣/
2021/11/23	114.4	134.21	154.2	134.31	134.50	-39.8	19,141	-0.21%	大買/大賣/
2021/11/22	169	139.03	99.9	138.55	138.00	69.1	18,983	0.36%	大買/
2021/11/19	190.7	140.85	285.3	141.14	141.00	-94.6	18,878	-0.50%	大買/大賣/
2021/11/18	424.9	142.32	250.3	140.77	138.50	174.6	18,774	0.93%	大買/大賣/鉅額交易
2021/11/17	276.2	139.46	276.5	140.20	143.00	-0.2	18,459	0.00%	大買/大賣/
2021/11/16	205.2	139.88	366.1	140.12	140.50	-160.8	18,248	-0.88%	大買/大賣/鉅額交易
2021/11/15	472.7	138.24	442.7	138.28	136.00	30	17,904	0.17%	大買/大賣/
2021/11/12	479.4	134.11	496.7	134.23	135.50	-17.3	17,418	-0.10%	大買/大賣/
2021/11/11	379.2	137.60	442.1	138.14	137.00	-62.9	16,805	-0.37%	大買/大賣/
2021/11/10	603.7	138.98	628.5	138.79	139.00	-24.8	16,617	-0.15%	大買/大賣/
2021/11/09	1,211.7	137.51	1,031.1	136.40	136.50	180.7	16,104	1.12%	大買/大賣/鉅額交易
2021/11/08	769.3	131.52	908.4	131.66	133.50	-139.2	15,262	-0.91%	大買/大賣/鉅額交易
2021/11/05	724.5	126.01	657.5	125.24	124.00	67	14,409	0.47%	大買/大賣/
2021/11/04	192.9	123.52	172.9	123.03	121.00	20	13,781	0.14%	大買/大賣/
2021/11/03	240	121.29	382.5	121.65	123.00	-142.5	13,598	-1.05%	大買/大賣/鉅額交易
2021/11/02	520.9	120.19	451	119.46	118.50	69.9	13,020	0.54%	大買/大賣/
2021/11/01	385.5	117.91	444.8	118.20	119.50	-59.3	12,583	-0.47%	大買/大賣/
2021/10/29	162.5	110.92	260.5	111.29	112.50	-97.9	11,904	-0.82%	大買/大賣/
2021/10/28	79.8	107.83	86.1	107.70	107.50	-6.3	11,594	-0.05%
2021/10/27	111.5	107.29	138.8	107.46	108.00	-27.3	11,525	-0.24%	大買/大賣/
2021/10/26	81.5	106.44	132.7	106.47	105.50	-51.2	11,465	-0.45%	大賣/
2021/10/25	95.9	104.17	90.9	104.63	104.00	5.1	11,395	0.04%
2021/10/22	161.5	105.95	250.8	105.73	105.00	-89.3	11,377	-0.78%	大買/大賣/
2021/10/21	801.2	112.84	659.5	110.27	106.50	141.7	11,294	1.25%	大買/大賣/鉅額交易
2021/10/20	110.8	110.37	122.3	110.37	110.00	-11.5	10,860	-0.11%	大買/大賣/
2021/10/19	163.6	108.42	229.3	108.83	110.00	-65.7	10,784	-0.61%	大買/大賣/
2021/10/18	674.3	110.11	632.1	109.96	107.00	42.2	10,665	0.40%	大買/大賣/
2021/10/15	186.5	106.24	239.9	106.29	107.00	-53.4	10,137	-0.53%	大買/大賣/
2021/10/14	439.7	105.10	452.6	104.82	104.50	-12.9	9,964	-0.13%	大買/大賣/
2021/10/13	734.4	105.70	853.1	105.67	107.00	-118.7	9,776	-1.21%	大買/大賣/鉅額交易
2021/10/12	1,706.4	104.25	1,596.4	104.35	105.00	110	9,222	1.19%	大買/大賣/鉅額交易
2021/10/08	584.9	97.29	781.5	98.71	100.50	-196.6	8,078	-2.43%	大買/大賣/鉅額交易
2021/10/07	15	89.03	79.1	91.34	91.80	-64.1	7,290	-0.88%
2021/10/06	19.7	84.23	5	85.04	83.50	14.7	7,296	0.20%
2021/10/05	26.5	83.99	41.9	83.91	84.90	-15.5	7,486	-0.21%
2021/10/04	21.7	85.69	12.4	85.62	84.80	9.3	7,591	0.12%
2021/10/01	28.4	85.78	24.8	85.90	86.00	3.6	7,741	0.05%
2021/09/30	31.9	85.83	15.5	86.15	86.80	16.4	7,810	0.21%
2021/09/29	41.3	87.00	16	87.20	86.90	25.3	7,877	0.32%
2021/09/28	8.8	89.88	10.2	89.87	89.70	-1.4	7,928	-0.02%
2021/09/27	21	90.84	17.2	90.90	90.50	3.8	7,945	0.05%
2021/09/24	55.1	93.17	35.4	93.19	92.10	19.7	7,949	0.25%
2021/09/23	44.3	92.54	57.2	92.66	93.00	-13	7,945	-0.16%
2021/09/22	13.5	90.53	46.2	89.49	91.00	-32.7	7,995	-0.41%
2021/09/17	13.1	90.62	9.6	90.80	91.10	3.5	8,137	0.04%
2021/09/16	4.3	90.24	23.4	90.52	90.90	-19.1	8,304	-0.23%
2021/09/15	9.2	89.20	15.7	89.51	89.00	-6.5	8,329	-0.08%
2021/09/14	11.3	90.35	20	90.31	90.20	-8.7	8,458	-0.10%
2021/09/13	18.1	90.78	28.1	90.75	90.10	-10	8,842	-0.11%
2021/09/10	14.8	89.85	20.4	89.95	90.30	-5.6	9,126	-0.06%
2021/09/09	20.1	88.72	13.3	88.99	89.90	6.8	9,546	0.07%
2021/09/08	49.7	89.06	31.9	89.06	87.70	17.8	9,669	0.18%
2021/09/07	79.9	92.46	76.3	92.28	91.30	3.6	9,625	0.04%
2021/09/06	67.3	90.92	66.1	90.97	90.70	1.2	9,556	0.01%
2021/09/03	26.1	89.49	67	89.84	90.20	-40.9	9,531	-0.43%
2021/09/02	122.4	90.62	55.1	90.14	88.80	67.3	9,559	0.70%	大買/
2021/09/01	74.3	89.15	99.5	89.55	91.50	-25.2	9,567	-0.26%
2021/08/31	6.5	85.92	44.1	86.43	87.80	-37.6	9,523	-0.39%
2021/08/30	50.9	85.35	9.3	85.54	85.30	41.6	9,551	0.44%
2021/08/27	21.4	86.09	30.3	86.30	86.30	-8.9	9,540	-0.09%
2021/08/26	50.4	86.27	12	86.44	86.00	38.4	9,584	0.40%
2021/08/25	69	86.54	44.7	86.98	87.20	24.2	9,663	0.25%
2021/08/24	88	86.66	78.1	86.70	86.20	9.9	9,735	0.10%
2021/08/23	20.8	83.05	27.8	83.21	83.20	-7.1	9,652	-0.07%
2021/08/20	57.6	81.75	59.6	81.83	81.50	-2	9,748	-0.02%
2021/08/19	43.9	83.90	33.3	83.65	83.10	10.7	9,724	0.11%
2021/08/18	50.1	84.19	79.7	84.44	86.40	-29.6	9,819	-0.30%
2021/08/17	94.4	87.34	77.7	87.54	85.60	16.7	10,014	0.17%
2021/08/16	121.9	88.66	80.3	88.56	88.10	41.6	10,070	0.41%	大買/
2021/08/13	8.2	92.74	25	92.46	92.50	-16.8	10,272	-0.16%
2021/08/12	44.2	91.44	64.5	91.99	94.60	-20.3	10,641	-0.19%
2021/08/11	109	94.41	71.5	95.02	92.80	37.5	10,843	0.35%	大買/
2021/08/10	39.8	98.07	22.1	97.78	97.60	17.7	11,111	0.16%
2021/08/09	70	99.89	126.1	100.04	99.10	-56.1	11,543	-0.49%	大賣/
2021/08/06	23.6	97.64	25.4	97.90	97.90	-1.8	11,848	-0.01%
2021/08/05	41.2	97.32	38.9	97.33	97.20	2.3	12,496	0.02%
2021/08/04	24.5	99.01	22.5	99.18	99.30	2	12,478	0.02%
2021/08/03	26.9	98.98	14.1	98.83	98.50	12.8	12,714	0.10%
2021/08/02	9.3	99.65	11.8	99.66	99.50	-2.4	13,015	-0.02%
2021/07/30	41.6	99.50	47.1	99.50	100.00	-5.5	13,181	-0.04%
2021/07/29	47.2	99.46	33.2	99.47	98.80	14	13,315	0.11%
2021/07/28	45.4	100.20	72	100.08	99.50	-26.6	13,431	-0.20%
2021/07/27	200.2	103.61	122.5	102.43	101.00	77.7	13,611	0.57%	大買/大賣/
2021/07/26	136.5	101.23	155.4	101.27	101.00	-18.9	13,723	-0.14%	大買/大賣/
2021/07/23	33.5	97.81	33	97.24	97.00	0.5	13,571	0.00%
2021/07/22	22.1	97.80	55.5	97.64	97.30	-33.4	13,652	-0.24%
2021/07/21	84	97.03	56.4	97.05	96.10	27.7	13,730	0.20%
2021/07/20	46.6	99.50	36.2	99.61	98.90	10.5	13,774	0.08%
2021/07/19	89.8	99.24	55.7	99.67	100.00	34.1	13,920	0.24%
2021/07/16	44.8	97.85	30.9	98.08	97.80	14	13,929	0.10%
2021/07/15	23.2	96.80	22.9	96.87	97.40	0.3	13,973	0.00%
2021/07/14	48.5	96.01	47.8	96.15	95.30	0.7	14,038	0.01%
2021/07/13	66.7	98.35	61.3	98.57	97.20	5.4	14,178	0.04%
2021/07/12	157.2	98.60	67.9	98.78	97.60	89.3	14,447	0.62%	大買/
2021/07/09	103.9	101.59	40.9	101.96	101.00	63	14,393	0.44%	大買/
2021/07/08	130	106.19	51.1	106.31	105.50	79	14,472	0.55%	大買/
2021/07/07	70.3	112.20	61.5	112.10	113.00	8.8	14,399	0.06%
2021/07/06	73.2	112.64	39.6	112.35	112.50	33.7	14,384	0.23%
2021/07/05	42.4	111.06	86.3	110.74	111.50	-43.8	14,430	-0.30%
2021/07/02	26.1	106.80	23	106.92	107.00	3.1	14,340	0.02%
2021/07/01	33.3	107.01	28.7	107.34	107.00	4.5	14,338	0.03%
2021/06/30	48.2	106.85	22.8	107.16	107.50	25.4	14,348	0.18%
2021/06/29	79.9	107.82	45.6	107.07	106.50	34.3	14,334	0.24%
2021/06/28	92.7	107.81	78.2	107.20	110.00	14.5	14,388	0.10%
2021/06/25	153.1	109.75	95.8	109.80	108.50	57.3	14,245	0.40%	大買/
2021/06/24	33	111.80	29.2	111.97	112.00	3.8	14,121	0.03%
2021/06/23	90.5	111.51	109.6	111.75	110.50	-19.1	14,188	-0.13%	大賣/
2021/06/22	282.6	114.31	107.5	113.73	111.00	175.2	14,126	1.24%	大買/大賣/鉅額交易
2021/06/21	257.8	119.84	128.4	119.68	118.00	129.5	13,793	0.94%	大買/大賣/鉅額交易
2021/06/18	220.7	121.40	242.3	122.72	125.00	-21.7	13,541	-0.16%	大買/大賣/
2021/06/17	67.3	114.59	107.2	114.41	116.00	-39.9	13,286	-0.30%	大賣/
2021/06/16	45	112.42	48.1	112.77	112.00	-3.2	13,203	-0.02%
2021/06/15	31.5	112.79	22.3	112.90	112.50	9.2	13,380	0.07%
2021/06/11	46.7	111.95	29.5	111.86	111.00	17.2	13,419	0.13%
2021/06/10	99.4	114.08	109.5	113.80	114.00	-10	13,623	-0.07%	大賣/
2021/06/09	61.9	113.32	84	113.63	113.50	-22.1	13,743	-0.16%
2021/06/08	81.1	112.78	56.6	112.71	110.50	24.6	13,739	0.18%
2021/06/07	41.5	108.99	74	108.49	111.50	-32.5	13,982	-0.23%
2021/06/04	38.3	112.47	23.7	112.80	112.00	14.6	14,326	0.10%
2021/06/03	29.7	111.97	76.7	113.00	114.00	-47	14,526	-0.32%
2021/06/02	126.2	112.63	85.1	111.74	110.00	41.1	14,698	0.28%	大買/
2021/06/01	99.4	114.59	104.6	113.98	113.50	-5.2	14,626	-0.04%	大賣/
2021/05/31	62.8	109.17	65.6	109.60	110.00	-2.9	14,522	-0.02%
2021/05/28	69.7	108.10	116.5	108.33	108.00	-46.7	14,490	-0.32%	大賣/
2021/05/27	55.2	105.18	66.6	104.96	105.00	-11.4	14,401	-0.08%
2021/05/26	141.8	105.06	96.3	104.08	103.00	45.5	14,398	0.32%	大買/
2021/05/25	131.8	103.16	246	104.48	106.00	-114.1	14,306	-0.80%	大買/大賣/鉅額交易
2021/05/24	116.6	97.67	106.5	97.73	99.10	10.1	14,150	0.07%	大買/大賣/
2021/05/21	351.5	99.15	324.1	98.91	99.60	27.5	14,500	0.19%	大買/大賣/
2021/05/20	309.1	102.94	118.3	103.42	102.00	190.9	14,231	1.34%	大買/大賣/鉅額交易
2021/05/19	359.7	115.57	310.7	114.48	113.00	49.1	13,924	0.35%	大買/大賣/
2021/05/18	339.6	111.85	296.4	111.99	115.00	43.2	13,880	0.31%	大買/大賣/
2021/05/17	301.4	106.04	335.7	105.75	106.50	-34.3	13,825	-0.25%	大買/大賣/
2021/05/14	218.5	102.07	245.5	102.32	100.00	-26.9	13,398	-0.20%	大買/大賣/
2021/05/13	362.8	96.17	281.1	95.52	97.20	81.7	13,010	0.63%	大買/大賣/
2021/05/12	20.5	104.02	33	104.00	104.00	-12.5	12,347	-0.10%
2021/05/11	195.8	117.83	99.1	117.16	115.50	96.7	12,296	0.79%	大買/
2021/05/10	159.8	127.17	154.8	127.48	128.00	5	12,100	0.04%	大買/大賣/
2021/05/07	111.6	121.75	97.5	121.17	122.00	14	11,789	0.12%	大買/
2021/05/06	170	121.57	87.5	119.69	120.00	82.5	11,685	0.71%	大買/
2021/05/05	78.5	124.83	71.4	125.63	123.50	7.1	11,554	0.06%
2021/05/04	141.6	124.78	138.1	123.54	121.50	3.6	11,406	0.03%	大買/大賣/
2021/05/03	147.3	128.85	143.1	130.31	125.00	4.3	11,245	0.04%	大買/大賣/
2021/04/29	37.6	121.27	85.3	120.92	123.00	-47.7	11,012	-0.43%
2021/04/28	77.8	120.74	81.6	120.64	120.50	-3.8	10,953	-0.03%
2021/04/27	142.9	117.82	144	118.43	119.00	-1.1	10,947	-0.01%	大買/大賣/
2021/04/26	106.7	113.11	99.9	114.10	117.00	6.8	10,762	0.06%	大買/
2021/04/23	146.6	108.66	223.8	109.22	111.00	-77.1	10,613	-0.73%	大買/大賣/
2021/04/22	53.2	105.02	76.4	105.11	104.00	-23.2	10,485	-0.22%
2021/04/21	36.9	107.38	34.2	107.72	106.50	2.6	10,433	0.03%
2021/04/20	77.7	107.54	40.2	108.05	108.00	37.4	10,536	0.36%
2021/04/19	214.5	109.32	110.1	109.59	110.00	104.4	10,499	0.99%	大買/大賣/鉅額交易
2021/04/16	170	114.56	158.6	114.90	115.50	11.4	10,319	0.11%	大買/大賣/
2021/04/15	119.3	108.17	128.4	108.11	108.00	-9.1	10,045	-0.09%	大買/大賣/
2021/04/14	59.7	105.03	75.6	105.18	107.50	-15.9	9,963	-0.16%
2021/04/13	23.4	103.11	28.4	104.21	101.50	-5.1	9,837	-0.05%
2021/04/12	42.2	105.51	46.2	105.34	104.00	-3.9	9,844	-0.04%
2021/04/09	80.3	101.14	78.3	101.61	102.00	2	9,781	0.02%
2021/04/08	21.5	99.24	19.1	99.46	98.80	2.4	9,660	0.03%
2021/04/07	21.2	100.23	25.7	100.37	100.50	-4.5	9,626	-0.05%
2021/04/06	43.1	99.34	34.1	99.93	99.60	9	9,614	0.09%
2021/04/01	60.9	99.04	46.6	98.82	98.60	14.2	9,580	0.15%
2021/03/31	76.9	98.92	111.9	98.87	99.80	-34.9	9,513	-0.37%	大賣/
2021/03/30	24.3	97.06	48.1	97.22	96.80	-23.8	9,388	-0.25%
2021/03/29	63.5	97.58	61.3	97.55	97.50	2.2	9,386	0.02%
2021/03/26	22.7	96.74	100.4	96.89	97.30	-77.7	9,390	-0.83%
2021/03/25	38.3	94.09	35.8	94.31	94.80	2.5	9,360	0.03%
2021/03/24	75.1	96.64	62.3	96.62	95.80	12.9	9,397	0.14%
2021/03/23	38.8	96.06	43.4	96.11	96.70	-4.6	9,391	-0.05%
2021/03/22	221.8	97.80	158.4	97.26	97.10	63.4	9,377	0.68%	大買/大賣/
2021/03/19	51.6	96.56	33.4	96.31	96.80	18.2	9,286	0.20%
2021/03/18	104.3	97.07	129.3	96.55	96.20	-25	9,267	-0.27%	大買/大賣/
2021/03/17	98.8	94.72	86.5	94.09	93.70	12.3	9,111	0.13%
2021/03/16	116.7	93.85	143.5	94.31	95.50	-26.8	9,134	-0.29%	大買/大賣/
2021/03/15	92.2	95.08	133	95.08	94.70	-40.8	9,070	-0.45%	大賣/
2021/03/12	137.9	94.65	94.6	93.60	93.50	43.2	9,105	0.47%	大買/
2021/03/11	180.2	94.59	174.1	95.18	95.80	6.2	9,014	0.07%	大買/大賣/
2021/03/10	331.6	91.30	373.8	91.28	92.40	-42.3	8,729	-0.48%	大買/大賣/
2021/03/09	104.5	89.86	189.6	89.16	90.60	-85.1	8,454	-1.01%	大買/大賣/
2021/03/08	62.5	87.66	79.6	88.36	87.40	-17.1	8,222	-0.21%
2021/03/05	30.1	84.10	7.1	84.04	85.40	23	8,024	0.29%
2021/03/04	15.2	84.80	15.1	85.00	85.00	0.1	8,003	0.00%
2021/03/03	32.7	84.39	50.3	84.44	84.60	-17.6	8,022	-0.22%
2021/03/02	34.6	86.61	53	85.96	85.30	-18.4	7,980	-0.23%
2021/02/26	54.7	87.34	20.1	86.83	87.00	34.6	7,937	0.44%
2021/02/25	52.4	88.20	38	88.00	88.00	14.4	7,912	0.18%
2021/02/24	125	89.50	79.1	89.07	88.20	45.9	8,013	0.57%	大買/
2021/02/23	251.9	91.03	321.3	91.29	90.20	-69.4	8,056	-0.86%	大買/大賣/
2021/02/22	83.5	86.69	93.7	86.75	87.80	-10.2	7,612	-0.13%
2021/02/19	46.9	84.25	30.2	84.51	85.00	16.7	7,414	0.23%
2021/02/18	101.5	84.77	68.6	84.67	85.30	32.9	7,308	0.45%	大買/
2021/02/17	110.8	84.72	148.5	83.92	85.10	-37.7	7,090	-0.53%	大買/大賣/
2021/02/05	11	78.98	27.1	79.14	79.10	-16.1	6,712	-0.24%
2021/02/04	12.2	77.99	2	78.30	77.00	10.2	6,653	0.15%
2021/02/03	9.3	78.54	7	78.69	78.70	2.3	6,657	0.03%
2021/02/02	8.1	78.12	13	77.69	78.10	-4.9	6,707	-0.07%
2021/02/01	34.1	77.08	5	77.06	77.20	29.1	6,705	0.43%
2021/01/29	7.2	79.84	13.1	79.75	78.90	-5.9	6,681	-0.09%
2021/01/28	27.1	80.12	30.1	80.41	78.90	-3	6,647	-0.04%
2021/01/27	11.3	80.49	10.2	80.63	80.20	1.1	6,585	0.02%
2021/01/26	25	80.50	20	80.14	79.60	5	6,558	0.08%
2021/01/25	10.1	79.87	75.9	80.04	80.60	-65.8	6,531	-1.01%
2021/01/22	8.9	77.92	27.1	77.81	78.60	-18.3	6,476	-0.28%
2021/01/21	9.2	76.18	10.4	75.45	76.10	-1.2	6,645	-0.02%
2021/01/20	45.3	77.34	10.2	76.66	76.00	35.2	7,126	0.49%
2021/01/19	10	79.49	10.9	79.35	79.70	-0.9	6,990	-0.01%
2021/01/18	16.3	79.44	14.1	79.08	79.00	2.2	7,009	0.03%
2021/01/15	27.4	80.09	36.7	80.04	79.90	-9.3	6,970	-0.13%
2021/01/14	33.1	81.05	29	81.02	80.60	4.1	6,955	0.06%
2021/01/13	68.6	80.72	112.2	80.66	81.30	-43.6	6,921	-0.63%	大賣/
2021/01/12	13.7	78.95	20.1	79.39	79.00	-6.4	6,807	-0.09%
2021/01/11	19.1	78.32	12	78.92	79.20	7.1	6,749	0.11%
2021/01/08	18.1	78.59	17.3	78.86	79.10	0.8	6,695	0.01%
2021/01/07	13.1	77.45	16	77.36	78.20	-2.9	6,626	-0.04%
2021/01/06	43	77.84	19.4	78.56	77.80	23.7	6,613	0.36%
2021/01/05	10.4	79.05	26	79.38	78.90	-15.6	6,566	-0.24%
2021/01/04	9.1	78.43	19.5	78.37	78.50	-10.4	6,500	-0.16%
2020/12/31	5.6	77.96	6.3	78.35	77.80	-0.7	6,519	-0.01%
2020/12/30	6.4	77.39	5.6	77.54	77.90	0.9	6,474	0.01%
2020/12/29	18.7	77.71	9.2	77.95	77.30	9.6	6,531	0.15%
2020/12/28	15.5	77.68	13.2	77.50	77.60	2.3	6,546	0.04%
2020/12/25	5.5	76.69	5	76.80	76.60	0.5	6,659	0.01%
2020/12/24	11.4	76.81	19	77.02	76.20	-7.6	6,847	-0.11%
2020/12/23	26.5	76.78	9.1	76.83	76.30	17.4	6,908	0.25%
2020/12/22	26.7	77.34	10.4	77.32	76.60	16.3	7,019	0.23%
2020/12/21	40.2	79.10	27.1	78.68	78.50	13.1	7,021	0.19%
2020/12/18	38.7	80.32	32	80.56	80.40	6.7	6,925	0.10%
2020/12/17	26.6	79.69	30.5	79.58	79.60	-3.9	6,819	-0.06%
2020/12/16	13.1	78.68	25.6	78.64	78.80	-12.5	6,773	-0.18%
2020/12/15	14.3	77.58	12	78.39	77.60	2.2	6,734	0.03%
2020/12/14	11.2	77.37	7.4	77.56	77.10	3.8	6,662	0.06%
2020/12/11	56.1	77.14	26.4	77.23	76.90	29.8	6,681	0.45%
2020/12/10	55.4	78.79	18.6	79.37	78.30	36.8	6,647	0.55%
2020/12/09	61.1	79.88	25.2	80.50	80.00	35.9	6,642	0.54%
2020/12/08	89.9	82.74	87.7	82.76	81.80	2.2	6,544	0.03%
2020/12/07	15.7	80.47	18.5	80.26	81.10	-2.8	6,359	-0.04%
2020/12/04	16.1	79.66	8.1	79.86	80.10	8	6,429	0.12%
2020/12/03	24	80.60	70.3	80.62	80.60	-46.3	6,484	-0.71%
2020/12/02	14	79.06	7.1	79.17	78.90	6.9	6,501	0.11%
2020/12/01	5	78.50	8	78.81	78.80	-3	6,622	-0.05%
2020/11/30	15.1	79.16	17	78.92	78.50	-1.9	6,923	-0.03%
2020/11/27	15.1	79.64	26.1	79.02	79.50	-11	7,176	-0.15%
2020/11/26	33	78.17	28.2	78.51	78.40	4.8	7,174	0.07%
2020/11/25	26.2	78.47	19.1	78.85	78.50	7.1	7,231	0.10%
2020/11/24	82.1	79.04	41	79.10	78.10	41.1	7,298	0.56%
2020/11/23	64.7	79.95	48.2	80.34	79.90	16.5	7,265	0.23%
2020/11/20	78.4	78.79	98.7	78.66	79.50	-20.3	7,224	-0.28%
2020/11/19	103.5	76.05	98	76.03	75.60	5.5	7,241	0.08%	大買/
2020/11/18	15.1	75.46	11.5	75.52	75.10	3.6	7,279	0.05%
2020/11/17	5.9	74.83	14.4	74.85	74.70	-8.6	7,387	-0.12%
2020/11/16	9.3	74.39	37.5	74.54	73.90	-28.2	7,636	-0.37%
2020/11/13	6.1	73.43	7.1	73.57	73.60	-1	7,980	-0.01%
2020/11/12	4	73.05	7.1	73.27	73.00	-3	8,477	-0.04%
2020/11/11	2	72.55	6.1	73.47	73.10	-4.1	8,871	-0.05%
2020/11/10	11.3	72.95	11.6	72.64	72.60	-0.4	9,046	0.00%
2020/11/09	8.3	73.52	41.1	73.60	73.80	-32.8	9,208	-0.36%
2020/11/06	9.3	72.93	11.3	72.79	72.70	-2	9,255	-0.02%
2020/11/05	4	72.18	14	72.57	72.00	-10	9,277	-0.11%
2020/11/04	8.1	71.50	14	71.59	71.90	-5.9	9,350	-0.06%
2020/11/03	7.2	71.76	8	72.00	71.60	-0.8	9,392	-0.01%
2020/11/02	9.6	71.71	25.1	71.45	71.70	-15.5	9,475	-0.16%
2020/10/30	19.2	71.59	15.2	71.57	71.80	4	9,541	0.04%
2020/10/29	120.7	70.80	118	70.55	71.30	2.6	9,498	0.03%	大買/大賣/
2020/10/28	261.9	73.43	47.5	74.41	71.90	214.5	9,376	2.29%	大買/鉅額交易
2020/10/27	4.4	79.40	8.2	79.60	79.80	-3.8	8,963	-0.04%
2020/10/26	8.1	79.95	5.1	79.98	79.90	3	9,037	0.03%
2020/10/23	2	78.90	1	79.30	79.10	1	9,172	0.01%
2020/10/22	2.1	78.95	4	78.98	78.90	-1.9	9,317	-0.02%
2020/10/21	15	79.00	20	78.55	78.70	-5	9,496	-0.05%
2020/10/20	14.1	79.36	19	79.17	79.40	-4.9	10,003	-0.05%
2020/10/19	6	77.63	11	77.42	77.90	-5	10,231	-0.05%
2020/10/16	10.1	76.48	9	76.41	76.00	1.1	10,291	0.01%
2020/10/15	22.1	77.54	14	77.34	77.50	8.1	10,417	0.08%
2020/10/14	14	78.73	32	78.05	79.00	-18	10,478	-0.17%
2020/10/13	13.2	76.38	16	77.07	76.50	-2.8	10,481	-0.03%
2020/10/12	11	76.03	10	75.77	76.00	1	10,497	0.01%
2020/10/08	17	77.49	21	77.78	77.20	-4	10,629	-0.04%
2020/10/07	6	76.72	18.1	76.77	76.90	-12.1	10,769	-0.11%
2020/10/06	32.3	76.62	14.3	76.70	76.70	18	11,080	0.16%
2020/10/05	7.4	77.00	16.2	76.24	77.30	-8.8	11,190	-0.08%
2020/09/30	48.1	75.53	48	75.75	75.50	0.1	11,254	0.00%
2020/09/29	84.1	77.40	30	76.77	76.30	54.1	11,275	0.48%
2020/09/28	9	78.67	24	79.28	80.60	-15	11,179	-0.13%
2020/09/25	29.2	76.68	28	76.65	75.40	1.2	11,178	0.01%
2020/09/24	26	78.65	10.2	78.18	77.60	15.8	11,240	0.14%
2020/09/23	0.1	81.10	3	81.66	81.10	-3	11,329	-0.03%
2020/09/22	5	81.34	12	81.23	80.80	-7	11,511	-0.06%
2020/09/21	2	82.75	5	82.82	82.10	-3	11,596	-0.03%
2020/09/18	4	81.90	9	82.06	82.30	-5	11,651	-0.04%
2020/09/17	4.4	81.25	11	81.48	81.30	-6.6	11,768	-0.06%
2020/09/16	15.2	82.13	26	82.40	80.90	-10.8	11,997	-0.09%
2020/09/15	16	81.21	21	81.35	81.30	-5	12,148	-0.04%
2020/09/14	78	81.32	64	81.23	80.60	14	12,192	0.11%
2020/09/11	21.5	78.75	45	78.36	79.20	-23.5	12,108	-0.19%
2020/09/10	34	78.60	22	79.01	77.60	12	12,109	0.10%
2020/09/09	54.3	77.92	52.2	78.08	79.10	2.1	12,167	0.02%
2020/09/08	41.1	78.32	56	78.46	77.60	-14.9	12,117	-0.12%
2020/09/07	45.1	79.66	31.1	80.10	79.10	14	12,086	0.12%
2020/09/04	55.2	82.67	20	82.72	82.80	35.2	12,063	0.29%
2020/09/03	92.8	85.68	101	85.13	85.10	-8.2	12,021	-0.07%	大賣/
2020/09/02	87.1	83.66	37.4	83.52	82.60	49.7	11,870	0.42%
2020/09/01	23.1	86.02	25	86.22	85.70	-1.9	12,056	-0.02%
2020/08/31	24.1	86.63	24.1	86.59	84.90	0	12,498	0.00%
2020/08/28	33.1	87.38	11	87.43	86.20	22.1	12,528	0.18%
2020/08/27	29	88.73	26	88.85	89.70	3	12,491	0.02%
2020/08/26	43	89.21	27	89.06	88.30	16	12,498	0.13%
2020/08/25	63	89.91	93.3	90.30	91.50	-30.3	12,417	-0.24%
2020/08/24	11.1	85.85	12	85.04	86.60	-0.9	12,271	-0.01%
2020/08/21	47.2	85.80	33	85.47	85.30	14.2	12,308	0.12%
2020/08/20	31.2	84.71	56.2	85.16	83.50	-25	12,342	-0.20%
2020/08/19	171.6	92.00	118	90.10	88.80	53.6	12,143	0.44%	大買/大賣/
2020/08/18	130.8	92.18	155	91.62	91.40	-24.2	11,859	-0.20%	大買/大賣/
2020/08/17	160.2	89.28	132	88.33	86.50	28.2	11,437	0.25%	大買/大賣/
2020/08/14	52	85.29	46.2	85.37	85.50	5.9	11,215	0.05%
2020/08/13	41.1	82.63	32.1	82.92	84.00	9	11,144	0.08%
2020/08/12	12	80.31	7	80.31	79.90	5	11,150	0.04%
2020/08/11	8	81.96	13	81.92	82.00	-5	11,431	-0.04%
2020/08/10	6.1	81.14	19.1	80.45	80.10	-13	11,944	-0.11%
2020/08/07	16.4	83.11	10	83.38	82.40	6.4	12,239	0.05%
2020/08/06	46.3	83.17	19.2	83.01	82.50	27.1	12,885	0.21%
2020/08/05	24	84.64	24	85.12	85.50	0	13,069	0.00%
2020/08/04	21	83.54	12	83.63	84.60	9	13,077	0.07%
2020/08/03	19	82.37	27	82.92	82.50	-8	13,113	-0.06%
2020/07/31	37.1	84.26	25	84.25	84.00	12.1	13,029	0.09%
2020/07/30	14.6	85.45	18	85.51	86.50	-3.4	12,979	-0.03%
2020/07/29	87.1	85.67	72	84.73	83.60	15.1	12,920	0.12%
2020/07/28	16.2	84.42	43	84.77	84.40	-26.8	12,794	-0.21%
2020/07/27	36.2	83.99	45	84.35	84.70	-8.8	12,699	-0.07%
2020/07/24	152	82.85	135	83.11	82.40	17	12,506	0.14%	大買/大賣/
2020/07/23	62.1	78.63	86	78.14	78.70	-23.9	12,017	-0.20%
2020/07/22	6.1	74.72	10	75.29	75.30	-3.9	11,727	-0.03%
2020/07/21	27	74.85	25.1	75.03	74.40	1.9	11,633	0.02%
2020/07/20	10	73.11	12	73.13	73.90	-2	11,496	-0.02%
2020/07/17	7	73.03	23	73.05	73.20	-16	11,448	-0.14%
2020/07/16	11.1	72.74	5	72.56	72.10	6.1	11,417	0.05%
2020/07/15	24	72.10	16	72.62	72.00	8	11,392	0.07%
2020/07/14	30.6	73.49	55	73.42	73.70	-24.4	11,340	-0.21%
2020/07/13	88	75.28	70.1	74.93	72.10	18	11,228	0.16%
2020/07/10	19	71.59	28	72.04	72.00	-9	11,055	-0.08%
2020/07/09	13	70.82	13	70.98	70.80	0	11,008	0.00%
2020/07/08	31	71.45	42	71.48	71.40	-11	10,907	-0.10%
2020/07/07	29	70.84	12	70.95	70.50	17	10,759	0.16%
2020/07/06	21	71.52	28	71.57	71.70	-7	10,716	-0.06%
2020/07/03	60	70.68	45	70.52	70.30	15	10,669	0.14%
2020/07/02	36	68.17	42.4	68.83	69.30	-6.4	10,545	-0.06%
2020/07/01	35	67.80	59.2	67.69	68.10	-24.2	10,512	-0.23%
2020/06/30	13	65.36	10	65.47	65.50	3	10,615	0.03%
2020/06/29	15	64.97	21	65.31	66.00	-6	10,749	-0.06%
2020/06/24	36.7	65.79	16	66.16	65.40	20.7	10,793	0.19%
2020/06/23	44	66.22	83	66.16	66.90	-39	10,835	-0.36%
2020/06/22	34	64.89	67	65.03	65.10	-33	10,675	-0.31%
2020/06/19	18	63.49	9	63.67	63.00	9	10,546	0.09%
2020/06/18	18	64.50	21	64.60	64.80	-3	10,482	-0.03%
2020/06/17	30	64.38	18	64.42	64.50	12	10,439	0.11%
2020/06/16	27.2	64.51	21	64.49	64.90	6.2	10,415	0.06%
2020/06/15	7	63.50	17	63.79	62.30	-10	10,383	-0.10%
2020/06/12	55	62.24	48	60.69	63.00	7	10,376	0.07%
2020/06/11	22	62.61	10.4	62.43	61.70	11.6	10,349	0.11%
2020/06/10	38	63.22	52	63.58	63.60	-14	10,243	-0.14%
2020/06/09	90	64.19	101	64.15	63.50	-11	10,246	-0.11%	大賣/
2020/06/08	224	67.03	136	65.89	64.30	88	10,178	0.86%	大買/大賣/
2020/06/05	123	67.26	143	67.61	69.10	-20	9,742	-0.21%	大買/大賣/
2020/06/04	22	62.97	23	62.89	62.90	-1	9,343	-0.01%
2020/06/03	9	62.02	16	61.95	62.40	-7	9,305	-0.08%
2020/06/02	2	61.20	10	61.22	61.80	-8	9,274	-0.09%
2020/06/01	29	60.96	28	60.87	61.60	1	9,252	0.01%
2020/05/29	26	59.80	17	60.12	59.00	9	9,246	0.10%
2020/05/28	22.3	60.33	43.4	60.27	59.60	-21.1	9,175	-0.23%
2020/05/27	27	62.49	12	61.84	61.30	15	9,125	0.16%
2020/05/26	16	62.68	19	62.98	63.50	-3	9,047	-0.03%
2020/05/25	39	62.51	31	62.71	63.10	8	9,010	0.09%
2020/05/22	20.1	62.20	17	61.85	61.40	3.1	8,966	0.03%
2020/05/21	21	63.45	24	63.45	63.50	-3	8,986	-0.03%
2020/05/20	26	62.75	30.3	62.48	62.60	-4.2	9,153	-0.05%
2020/05/19	86	63.50	69	63.06	62.60	17	9,248	0.18%
2020/05/18	108.1	62.18	101	61.68	62.00	7.1	9,321	0.08%	大買/大賣/
2020/05/15	153.1	61.71	171	61.31	62.40	-18	9,073	-0.20%	大買/大賣/
2020/05/14	88	59.85	110.4	59.83	58.90	-22.4	8,670	-0.26%	大賣/
2020/05/13	130	58.75	118	58.84	59.50	12	8,548	0.14%	大買/大賣/
2020/05/12	25	54.87	37	54.84	55.80	-12	8,300	-0.14%
2020/05/11	25	53.32	21	53.18	53.10	4	8,239	0.05%
2020/05/08	15	51.81	14	51.96	52.00	1	8,525	0.01%
2020/05/07	8	50.75	2	50.70	51.20	6	8,832	0.07%
2020/05/06	20	50.50	20	50.42	50.30	0	8,852	0.00%
2020/05/05	4	51.33	1	51.50	51.10	3	8,853	0.03%
2020/05/04	3	51.73	4.2	51.40	51.20	-1.2	8,888	-0.01%
2020/04/30	16	51.78	3	52.00	52.00	13	8,884	0.15%
2020/04/29	19	51.88	7.1	52.05	51.80	11.9	8,872	0.13%
2020/04/28	12	52.13	6.6	51.88	52.20	5.4	8,850	0.06%
2020/04/27	3	52.67	3	52.67	52.90	0	8,901	0.00%
2020/04/24	12	52.46	7	52.36	52.10	5	8,996	0.06%
2020/04/23	14	52.22	6	52.17	52.40	8	9,098	0.09%
2020/04/22	12	51.33	13	51.69	51.70	-1	9,145	-0.01%
2020/04/21	14	53.41	20	52.67	52.10	-6	9,078	-0.07%
2020/04/20	2	54.15	12	54.34	54.50	-10	9,017	-0.11%
2020/04/17	16.1	54.19	22	53.99	53.20	-5.9	8,961	-0.07%
2020/04/16	21	53.66	20	54.10	54.00	1	8,864	0.01%
2020/04/15	27	52.97	46	53.46	54.00	-19	8,778	-0.22%
2020/04/14	7	52.19	34	52.45	53.00	-27	8,667	-0.31%
2020/04/13	11	50.85	15	51.24	50.50	-4	8,559	-0.05%
2020/04/10	11	50.28	5.2	50.26	50.90	5.8	8,574	0.07%
2020/04/09	10	51.04	7	51.21	50.50	3	8,580	0.03%
2020/04/08	18	51.47	15	51.51	51.20	3	8,555	0.04%
2020/04/07	25	52.38	24.1	52.25	51.70	0.9	8,548	0.01%
2020/04/06	32	52.32	31	52.26	52.40	1	8,511	0.01%
2020/04/01	100	52.35	104.1	52.34	52.50	-4.1	8,404	-0.05%	大賣/
2020/03/31	49	49.94	41.4	49.61	51.00	7.6	8,180	0.09%
2020/03/30	51	46.72	41	46.90	46.85	10	7,938	0.13%
2020/03/27	16	46.81	30	47.29	46.85	-14	7,876	-0.18%
2020/03/26	17	43.68	21	44.23	44.20	-4	7,753	-0.05%
2020/03/25	8	42.83	2	42.30	43.60	6	7,689	0.08%
2020/03/24	17	39.53	18	39.61	39.65	-1	7,664	-0.01%
2020/03/23	3	38.92	2	38.83	38.25	1	7,848	0.01%
2020/03/20	15	40.99	7	41.27	40.50	8	7,849	0.10%
2020/03/19	4	37.73	15	37.44	38.15	-11	7,824	-0.14%
2020/03/18	9.1	41.87	4	41.70	40.00	5.1	7,764	0.07%
2020/03/17	4	43.35	0	0.00	42.60	4	7,660	0.05%
2020/03/16	3.2	44.71	2	45.25	43.75	1.2	7,611	0.02%
2020/03/13	7	43.36	18.2	43.62	45.00	-11.2	7,560	-0.15%
2020/03/12	10	47.37	18	47.79	47.55	-8	7,448	-0.11%
2020/03/11	9.2	50.04	2	49.80	49.40	7.2	7,319	0.10%
2020/03/10	13	49.18	21.5	49.24	49.60	-8.5	7,263	-0.12%
2020/03/09	12	51.00	9	50.79	50.10	3	7,117	0.04%
2020/03/06	3	52.43	3	52.50	52.60	0	7,020	0.00%
2020/03/05	10	52.51	3	52.47	52.60	7	6,992	0.10%
2020/03/04	8	51.49	7	51.53	51.90	1	6,967	0.01%
2020/03/03	3	52.97	1	53.30	52.60	2	6,897	0.03%
2020/03/02	9	52.71	5	51.88	52.20	4	6,841	0.06%
2020/02/27	10	52.88	16	52.54	52.10	-6	6,759	-0.09%
2020/02/26	3	54.10	10	53.95	53.90	-7	6,686	-0.10%
2020/02/25	10	54.65	7	54.70	54.40	3	6,672	0.04%
2020/02/24	7	54.79	12	54.71	55.30	-5	6,702	-0.07%
2020/02/21	40	55.45	23.3	55.68	54.90	16.7	6,633	0.25%
2020/02/20	48	57.27	77	57.32	58.00	-29	6,321	-0.46%
2020/02/19	38.2	59.05	27	58.97	57.70	11.2	6,154	0.18%
2020/02/18	8	58.69	11	58.47	58.30	-3	6,006	-0.05%
2020/02/17	25	58.90	35	58.79	58.70	-10	5,922	-0.17%
2020/02/14	68	58.82	97	58.95	58.90	-29	5,789	-0.50%
2020/02/13	90	57.91	50.3	57.83	59.00	39.7	5,527	0.72%
2020/02/12	16	56.08	18	56.21	56.00	-2	5,085	-0.04%
2020/02/11	62.1	55.44	49.2	55.72	55.80	12.9	4,882	0.26%
2020/02/10	16.4	53.71	85	53.71	54.30	-68.6	4,523	-1.52%
2020/02/07	4	52.03	1	52.50	51.90	3	4,220	0.07%
2020/02/06	3	52.20	6	51.93	52.20	-3	4,323	-0.07%
2020/02/05	7	51.36	2	51.40	51.40	5	4,346	0.12%
2020/02/04	2	51.00	1	51.10	50.90	1	4,316	0.02%
2020/02/03	8	50.48	1	51.00	51.10	7	4,300	0.16%
2020/01/31	3	51.23	1	51.20	51.20	2	4,330	0.05%
2020/01/30	1	50.50	12	50.47	50.80	-11	4,358	-0.25%
2020/01/20	3.2	52.20	11	52.41	52.20	-7.8	4,395	-0.18%
2020/01/17	2	51.40	16	51.71	51.90	-14	4,311	-0.32%
2020/01/16	1	51.20	13	51.51	51.20	-12	4,218	-0.28%
2020/01/15	0	0.00	2	50.70	50.40	-2	4,204	-0.05%
2020/01/14	2	50.55	1	50.50	50.60	1	4,289	0.02%
2020/01/13	0	0.00	2	50.60	50.60	-2	4,324	-0.05%
2020/01/10	4	50.50	2	50.60	50.40	2	4,370	0.05%
2020/01/09	12	50.17	10	50.20	50.20	2	4,397	0.05%
2020/01/08	6	49.97	6	50.23	50.30	0	4,419	0.00%
2020/01/07	9	49.62	1	50.00	49.60	8	4,413	0.18%
2020/01/06	11	49.88	4	49.95	50.00	7	4,421	0.16%
2020/01/03	6	50.03	2	50.15	50.20	4	4,428	0.09%
2020/01/02	5	50.10	0	0.00	50.00	5	4,433	0.11%
2019/12/31	15	49.75	2	49.73	49.70	13	4,409	0.29%
2019/12/30	16	50.14	1	50.20	50.10	15	4,382	0.34%
2019/12/27	6	50.53	0	0.00	50.50	6	4,349	0.14%
2019/12/26	34	50.76	3	50.77	50.70	31	4,383	0.71%
2019/12/25	3.1	51.05	0	0.00	51.50	3.1	4,386	0.07%
2019/12/24	3	50.90	0	0.00	50.80	3	4,499	0.07%
2019/12/23	36	51.35	42	51.22	50.90	-6	4,519	-0.13%
2019/12/20	1	52.40	2	52.40	52.00	-1	4,684	-0.02%
2019/12/19	46.1	52.65	9	52.98	52.40	37.1	4,869	0.76%
2019/12/18	12	52.54	18	52.48	52.70	-6	4,889	-0.12%
2019/12/17	0	0.00	11	51.31	51.40	-11	4,738	-0.23%
2019/12/16	2	50.80	1	51.60	51.20	1	4,757	0.02%
2019/12/13	0	0.00	6	51.50	51.10	-6	4,738	-0.13%
2019/12/12	1	50.90	2	51.40	50.80	-1	4,715	-0.02%
2019/12/11	3	51.00	4	51.05	50.80	-1	4,746	-0.02%
2019/12/10	0	0.00	6	50.60	50.90	-6	4,764	-0.13%
2019/12/09	4	50.80	0	0.00	50.70	4	4,863	0.08%
2019/12/06	11	50.89	4	50.83	50.50	7	4,915	0.14%
2019/12/05	1	50.60	2	50.60	50.50	-1	5,072	-0.02%
2019/12/04	1	50.30	1	50.40	50.40	0	5,144	0.00%
2019/12/03	1	50.60	3	50.87	51.00	-2	5,282	-0.04%
2019/12/02	4	50.13	1	51.00	50.70	3	5,346	0.06%
2019/11/29	3	50.47	3	50.40	50.30	0	5,368	0.00%
2019/11/28	0	0.00	1	50.80	50.80	-1	5,511	-0.02%
2019/11/27	0	0.00	3	51.50	51.30	-3	5,545	-0.05%
2019/11/26	2	51.20	3	51.27	51.40	-1	5,572	-0.02%
2019/11/25	4	51.45	0	0.00	51.40	4	5,592	0.07%
2019/11/22	6	51.87	4	52.03	52.00	2	5,657	0.04%
2019/11/21	12	51.76	24	51.84	51.80	-12	5,816	-0.21%
2019/11/20	4	51.18	0	0.00	51.10	4	5,795	0.07%
2019/11/19	12	50.50	2	50.50	50.80	10	5,872	0.17%
2019/11/18	25	50.09	24	50.17	50.40	1	6,032	0.02%
2019/11/15	28	49.31	20	49.45	49.05	8	6,428	0.12%
2019/11/14	7	49.36	2	49.40	49.40	5	6,653	0.08%
2019/11/13	5	50.22	1	50.70	49.95	4	6,828	0.06%
2019/11/12	2	51.30	1.1	51.30	51.30	1	6,907	0.01%
2019/11/11	4	51.20	4	51.43	51.30	0	7,085	0.00%
2019/11/08	2	51.05	0	0.00	51.20	2	7,213	0.03%
2019/11/07	1	51.60	1	51.50	51.10	0	7,432	0.00%
2019/11/06	5	51.92	5	51.96	51.90	0	7,483	0.00%
2019/11/05	22	52.86	21	52.61	52.60	1	7,449	0.01%
2019/11/04	4	51.23	6	51.78	52.30	-2	7,357	-0.03%
2019/10/31	2	51.00	2	51.10	50.90	0	7,342	0.00%
2019/10/30	45	51.46	44.2	50.92	50.70	0.9	7,389	0.01%
2019/10/29	44	51.55	53	51.45	51.50	-9	7,347	-0.12%
2019/10/28	0	0.00	4.3	51.55	51.50	-4.3	7,324	-0.06%
2019/10/25	1	50.30	1	50.00	50.50	0	7,221	0.00%
2019/10/24	5	50.06	0	0.00	50.20	5	7,216	0.07%
2019/10/23	4	50.00	0	0.00	49.80	4	7,276	0.05%
2019/10/22	5.3	49.55	1	49.85	50.00	4.3	7,270	0.06%
2019/10/21	10	49.45	1	49.45	49.30	9	7,251	0.12%
2019/10/18	4	49.05	1	49.15	49.00	3	7,237	0.04%
2019/10/17	30	48.90	25	48.96	49.30	5	7,309	0.07%
2019/10/16	3	49.32	2	49.30	49.20	1	7,294	0.01%
2019/10/15	2	49.60	2	49.48	49.35	0	7,321	0.00%
2019/10/14	4	49.88	1	50.20	49.75	3	7,402	0.04%
2019/10/09	1	49.55	2	49.73	49.35	-1	7,571	-0.01%
2019/10/08	2	50.25	3	49.77	49.70	-1	7,693	-0.01%
2019/10/07	2	50.20	2	50.15	50.20	0	7,754	0.00%
2019/10/04	6.3	50.62	5	50.88	50.20	1.3	7,807	0.02%
2019/10/03	2	49.78	1	50.10	50.20	1	7,897	0.01%
2019/10/02	8	49.99	6	50.30	50.10	2	7,934	0.03%
2019/10/01	9	49.22	18	49.10	49.45	-9	7,976	-0.11%
2019/09/27	16	50.39	11	49.74	49.65	5	8,032	0.06%
2019/09/26	31	51.64	21	51.48	51.10	10	8,010	0.12%
2019/09/25	13	52.52	11	52.48	51.80	2	8,066	0.02%
2019/09/24	10	53.48	13	53.47	53.90	-3	7,979	-0.04%
2019/09/23	2	52.10	40	51.76	52.30	-38	7,952	-0.48%
2019/09/20	57	51.96	26	51.37	51.10	31	8,281	0.37%
2019/09/19	6	51.20	4	51.08	50.90	2	8,405	0.02%
2019/09/18	2	51.20	8	51.11	51.10	-6	8,555	-0.07%
2019/09/17	3	51.13	2	51.30	51.20	1	8,635	0.01%
2019/09/16	8	51.46	3	51.60	51.70	5	8,714	0.06%
2019/09/12	5	52.26	5	52.36	52.70	0	8,734	0.00%
2019/09/11	8	53.06	5	52.46	52.30	3	8,823	0.03%
2019/09/10	8	53.16	7	53.20	53.30	1	8,828	0.01%
2019/09/09	11	53.31	40	53.66	53.30	-29	8,780	-0.33%
2019/09/06	11	52.47	5	52.56	52.40	6	8,627	0.07%
2019/09/05	5	51.58	11	51.78	52.40	-6	8,571	-0.07%
2019/09/04	28	50.78	6	50.88	50.70	22	8,444	0.26%
2019/09/03	2	51.10	1	51.10	51.30	1	8,423	0.01%
2019/09/02	14	51.32	12	51.14	51.40	2	8,407	0.02%
2019/08/30	0	0.00	6	52.60	52.80	-6	8,226	-0.07%
2019/08/29	0	0.00	2	53.50	52.60	-2	8,179	-0.02%
2019/08/28	4	52.53	22.1	52.79	53.00	-18.1	8,140	-0.22%
2019/08/27	12	52.86	5	53.12	52.20	7	8,115	0.09%
2019/08/26	38	53.35	25	53.16	52.70	13	8,061	0.16%
2019/08/23	2	53.05	12	53.04	53.00	-10	7,872	-0.13%
2019/08/22	8	52.89	22	53.11	53.30	-14	7,829	-0.18%
2019/08/21	31	53.47	30	53.17	53.10	1	7,731	0.01%
2019/08/20	29	51.98	38	52.34	52.80	-9	7,524	-0.12%
2019/08/19	15	50.33	13.3	50.57	50.80	1.7	7,070	0.02%
2019/08/16	2	47.65	16	48.69	49.60	-14	6,718	-0.21%
2019/08/15	6	47.00	5	47.14	46.30	1	6,506	0.02%
2019/08/14	35	49.51	11	49.68	48.20	24	6,395	0.38%
2019/08/13	19	49.59	19	49.69	49.40	0	6,243	0.00%
2019/08/12	10.2	49.60	16	49.71	49.45	-5.8	6,127	-0.09%
2019/08/08	11	47.00	18	47.15	46.80	-7	5,960	-0.12%
2019/08/07	1	46.00	1	46.00	46.20	0	5,917	0.00%
2019/08/06	4	45.59	3	45.58	46.50	1	5,914	0.02%
2019/08/05	1	45.00	0	0.00	45.60	1	5,859	0.02%
2019/08/02	4.1	45.77	3	46.12	45.20	1.1	5,864	0.02%
2019/08/01	11.1	46.05	13	46.32	45.55	-1.9	5,812	-0.03%
2019/07/31	11	46.97	27	46.82	46.80	-16	5,744	-0.28%
2019/07/30	11	47.48	2	47.95	47.30	9	5,716	0.16%
2019/07/29	6	48.01	3	48.10	48.30	3	5,732	0.05%
2019/07/26	4	48.78	5	48.70	48.70	-1	5,685	-0.02%
2019/07/25	11	48.87	2	48.75	48.75	9	5,664	0.16%
2019/07/24	10	49.17	2	48.90	48.90	8	5,604	0.14%
2019/07/23	4	48.96	5.4	48.95	49.00	-1.4	5,588	-0.02%
2019/07/22	2	48.23	1	48.20	48.35	1	5,537	0.02%
2019/07/19	18	48.31	15	48.16	48.20	3	5,577	0.05%
2019/07/18	9	48.33	4	48.05	48.05	5	5,493	0.09%
2019/07/17	15	48.85	9	49.09	48.90	6	5,448	0.11%
2019/07/16	2	48.90	2	49.13	48.80	0	5,380	0.00%
2019/07/15	16	50.21	4	49.96	49.90	12	5,272	0.23%
2019/07/12	6	54.20	8	53.51	53.50	-2	5,095	-0.04%
2019/07/11	1.1	52.86	12	52.97	52.80	-10.9	5,063	-0.22%
2019/07/10	5	52.80	7	52.70	52.50	-2	5,002	-0.04%
2019/07/09	12	53.08	15	52.77	52.30	-3	4,972	-0.06%
2019/07/08	10	55.24	12	54.98	54.80	-2	4,894	-0.04%
2019/07/05	12	55.39	17	54.65	54.70	-5	4,867	-0.10%
2019/07/04	7	55.63	12	55.00	54.60	-5	4,792	-0.10%
2019/07/03	8	53.65	13	54.23	54.40	-5	4,751	-0.11%
2019/07/02	16	53.03	23	53.73	54.20	-7	4,750	-0.15%
2019/07/01	24	54.02	15.1	53.89	53.80	8.9	4,823	0.18%
2019/06/28	18	52.74	43	52.78	53.20	-25	4,739	-0.53%
2019/06/27	58	52.69	64	52.59	53.40	-6	4,581	-0.13%
2019/06/26	16	49.23	28	49.27	50.00	-12	4,170	-0.29%
2019/06/25	4	47.25	31	47.47	47.75	-27	3,984	-0.68%
2019/06/24	1	46.40	1	46.85	46.90	0	3,885	0.00%
2019/06/21	21	46.85	3	47.67	46.40	18	3,819	0.47%
2019/06/20	14	47.69	6	47.83	47.50	8	3,768	0.21%
2019/06/19	5	47.79	3	47.88	48.50	2	3,870	0.05%
2019/06/18	16	46.08	9	46.90	47.05	7	4,005	0.17%
2019/06/17	4	45.08	0	0.00	44.80	4	3,948	0.10%
2019/06/14	1	44.90	2	45.18	45.25	-1	4,037	-0.02%
2019/06/13	4	44.84	0	0.00	44.55	4	4,114	0.10%
2019/06/12	3	44.57	3	44.30	44.45	0	4,140	0.00%
2019/06/11	4	44.69	1	44.50	44.45	3	4,158	0.07%
2019/06/10	3.1	45.40	0	0.00	45.20	3.1	4,144	0.07%
2019/06/06	5	44.95	1	44.90	44.95	4	4,156	0.10%
2019/06/05	2	44.88	2	44.93	44.85	0	4,237	0.00%
2019/06/04	1	44.95	0	0.00	44.90	1	4,282	0.02%
2019/06/03	4	45.13	0	0.00	44.90	4	4,364	0.09%
2019/05/31	0	0.00	5	45.41	45.75	-5	4,431	-0.11%
2019/05/30	1	44.45	1	44.55	44.60	0	4,523	0.00%
2019/05/29	6	44.97	1	44.30	44.40	5	4,598	0.11%
2019/05/28	7	46.03	1	45.80	45.35	6	4,723	0.13%
2019/05/27	7	45.21	7	45.36	45.35	0	5,070	0.00%
2019/05/24	6	44.28	0	0.00	44.50	6	5,182	0.12%
2019/05/22	2	44.95	1	45.55	44.90	1	5,607	0.02%
2019/05/21	0	0.00	1	44.90	45.00	-1	5,911	-0.02%
2019/05/20	3	44.85	1	44.90	44.75	2	5,978	0.03%
2019/05/17	4	45.50	3	45.67	44.90	1	6,113	0.02%
2019/05/16	6	45.30	3	46.25	44.95	3	6,412	0.05%
2019/05/15	8	47.44	2	47.88	46.80	6	6,446	0.09%
2019/05/14	4	47.08	2	47.10	47.90	2	6,556	0.03%
2019/05/13	3	46.83	5	46.95	46.50	-2	6,653	-0.03%
2019/05/10	5	47.02	1	46.10	46.35	4	6,686	0.06%
2019/05/09	9	47.32	4	47.94	47.20	5	6,687	0.07%
2019/05/08	3	48.25	0	0.00	48.55	3	6,683	0.04%
2019/05/07	1	48.75	3	48.93	49.00	-2	6,734	-0.03%
2019/05/06	13.2	48.46	2	48.40	48.05	11.2	6,786	0.16%
2019/05/02	1	49.50	8	50.15	50.10	-7	6,924	-0.10%
2019/04/30	4	49.24	5	49.62	49.65	-1	6,962	-0.01%
2019/04/29	12	50.04	2	51.00	49.60	10	6,982	0.14%
2019/04/26	2	50.90	3.5	50.97	50.80	-1.5	6,989	-0.02%
2019/04/25	4	51.95	0	0.00	51.30	4	7,103	0.06%
2019/04/24	2	52.10	6	51.92	52.80	-4	7,086	-0.06%
2019/04/19	2	51.40	0	0.00	51.50	2	7,234	0.03%
2019/04/18	8	52.11	2	52.30	51.20	6	7,282	0.08%
2019/04/17	4	52.55	7	52.61	52.40	-3	7,451	-0.04%
2019/04/16	2	50.31	6	51.35	51.90	-4	7,450	-0.05%
2019/04/15	3	50.00	1	50.60	50.50	2	7,540	0.03%
2019/04/12	11.1	50.15	1	50.20	49.90	10.1	7,649	0.13%
2019/04/11	3.2	50.86	1	51.20	50.80	2.2	7,721	0.03%
2019/04/10	2	51.35	2	51.20	51.00	0	7,800	0.00%
2019/04/09	1	51.40	4	51.98	52.30	-3	7,968	-0.04%
2019/04/08	4	51.55	6	51.93	51.40	-2	8,215	-0.02%
2019/04/03	30	51.12	57	51.71	51.20	-27	8,665	-0.31%
2019/04/02	1	49.25	1	49.60	49.80	0	9,014	0.00%
2019/03/29	5	49.20	1	49.40	49.10	4	9,440	0.04%
2019/03/28	1	49.00	4	48.76	49.05	-3	9,726	-0.03%
2019/03/27	2	48.45	5	48.49	49.00	-3	9,779	-0.03%
2019/03/26	0	49.30	0	0.00	49.30	0	9,742	0.00%
2019/03/25	6	49.06	5	49.13	49.15	1	9,760	0.01%
2019/03/22	18.1	50.41	8.5	50.34	50.50	9.6	9,734	0.10%
2019/03/21	11	49.57	28	49.71	50.50	-17	9,659	-0.18%
2019/03/20	1	47.95	2	47.98	48.00	-1	9,503	-0.01%
2019/03/19	14	47.93	10	48.09	48.00	4	9,530	0.04%
2019/03/18	2	47.05	4	46.30	47.40	-2	9,614	-0.02%
2019/03/15	5	45.84	4	46.04	45.65	1	9,592	0.01%
2019/03/14	3	46.35	1	46.75	45.95	2	9,587	0.02%
2019/03/13	1	46.25	4	46.30	46.25	-3	9,640	-0.03%
2019/03/12	11	46.84	9	46.83	46.65	2	9,668	0.02%
2019/03/11	5	46.21	4	46.26	46.65	1	9,782	0.01%
2019/03/08	5	46.37	11	46.32	46.35	-6	9,850	-0.06%
2019/03/07	14	47.34	3	47.43	46.70	11	9,953	0.11%
2019/03/06	6	48.04	5	48.26	47.75	1	10,031	0.01%
2019/03/05	22	48.55	15	48.09	47.75	7	10,119	0.07%
2019/03/04	13	48.58	1	48.70	48.90	12	10,064	0.12%
2019/02/27	10	48.19	12	48.27	47.90	-2	10,060	-0.02%
2019/02/26	10	47.98	20	47.91	47.70	-10	9,914	-0.10%
2019/02/25	3	46.33	9	46.12	46.10	-6	9,622	-0.06%
2019/02/22	9	45.51	5.1	45.76	45.60	3.9	9,614	0.04%
2019/02/21	33	46.42	18	46.58	45.50	15	9,562	0.16%
2019/02/20	9	45.38	17	45.37	46.00	-8	9,284	-0.09%
2019/02/19	3	44.47	5	44.74	44.80	-2	9,157	-0.02%
2019/02/18	6	44.53	6	44.64	44.65	0	9,236	0.00%
2019/02/15	16	43.97	23	43.77	44.00	-7	9,092	-0.08%
2019/02/14	6	42.90	7	42.86	42.95	-1	8,790	-0.01%
2019/02/13	3	41.92	12.1	42.03	42.90	-9.1	8,705	-0.10%
2019/02/12	6	41.63	12	41.60	41.70	-6	8,571	-0.07%
2019/02/11	1	40.60	3	40.75	40.75	-2	8,450	-0.02%
2019/01/30	7	40.13	2	40.20	40.15	5	8,432	0.06%
2019/01/29	4	40.03	3	39.98	40.25	1	8,408	0.01%
2019/01/28	6	40.32	0	0.00	40.30	6	8,391	0.07%
2019/01/24	7	40.43	3	40.67	39.95	4	8,410	0.05%
2019/01/23	2	40.10	6	40.15	40.80	-4	8,328	-0.05%
2019/01/22	5	40.20	1	40.45	39.85	4	8,344	0.05%
2019/01/21	1.1	40.34	5	40.36	40.40	-3.9	8,351	-0.05%
2019/01/18	6	40.07	8	40.09	39.80	-2	8,403	-0.02%
2019/01/17	11	40.32	7	40.39	39.85	4	8,447	0.05%
2019/01/16	2	40.00	3	39.80	39.70	-1	8,393	-0.01%
2019/01/15	1	39.20	5	39.29	39.80	-4	8,382	-0.05%
2019/01/14	10.1	39.09	2	39.00	38.90	8.1	8,399	0.10%
2019/01/11	11	39.80	1	39.55	39.50	10	8,398	0.12%
2019/01/10	7	39.84	1	39.95	40.15	6	8,360	0.07%
2019/01/09	12	40.33	12	40.40	39.80	0	8,352	0.00%
2019/01/08	8	41.18	0	0.00	40.85	8	8,174	0.10%
2019/01/07	8	40.03	10	40.37	41.15	-2	8,064	-0.02%
2019/01/04	2	38.50	6	38.51	39.20	-4	7,973	-0.05%
2019/01/03	12	39.30	11	38.75	38.65	1	7,928	0.01%
2019/01/02	6	39.92	2	39.55	39.40	4	7,860	0.05%
2018/12/28	51	40.37	46	40.19	40.20	5	7,801	0.06%
2018/12/27	22	42.10	26	41.90	40.45	-4	7,688	-0.05%
2018/12/26	64	43.76	39	42.77	41.30	25	7,361	0.34%
2018/12/25	89	43.71	94	43.72	44.90	-5	6,817	-0.07%
2018/12/24	33	42.57	40	42.13	43.55	-7	6,266	-0.11%
2018/12/22	10	39.95	2.4	40.07	39.70	7.6	5,869	0.13%
2018/12/21	13	39.08	46	39.05	38.75	-33	5,801	-0.57%
2018/12/20	8	37.64	8	37.95	37.55	0	5,515	0.00%
2018/12/19	9	38.13	11	38.52	38.10	-2	5,469	-0.04%
2018/12/18	4	37.88	3	37.92	37.85	1	5,439	0.02%
2018/12/17	4.4	37.81	5	37.91	37.75	-0.6	5,397	-0.01%
2018/12/14	11	38.10	2	38.05	38.15	9	5,426	0.17%
2018/12/13	12	39.00	6	38.87	38.70	6	5,354	0.11%
2018/12/12	4	39.03	9	39.23	39.05	-5	5,307	-0.09%
2018/12/11	20	39.26	4	39.06	39.00	16	5,259	0.30%
2018/12/10	0	0.00	3	40.37	40.80	-3	5,168	-0.06%
2018/12/07	2	39.95	2	40.08	40.05	0	5,145	0.00%
2018/12/06	5	39.98	3	39.57	39.20	2	5,147	0.04%
2018/12/05	7	40.83	7	41.02	40.95	0	5,118	0.00%
2018/12/04	13	41.43	7	42.05	41.70	6	5,152	0.12%
2018/12/03	3	40.25	14	40.50	41.10	-11	5,077	-0.22%
2018/11/30	6	39.08	7.2	38.90	38.85	-1.2	4,964	-0.02%
2018/11/29	13	40.02	10	39.09	38.60	3	4,884	0.06%
2018/11/28	2	38.68	3	38.73	39.40	-1	4,733	-0.02%
2018/11/27	10	37.22	1	37.45	37.15	9	4,594	0.20%
2018/11/26	9.2	37.52	3	37.92	37.90	6.2	4,559	0.14%
2018/11/23	3	38.08	4	38.40	38.05	-1	4,609	-0.02%
2018/11/22	6	38.31	21	38.30	38.00	-15	4,684	-0.32%
2018/11/21	8	36.94	5	37.14	37.05	3	4,700	0.06%
2018/11/20	5	38.11	0	0.00	38.25	5	4,633	0.11%
2018/11/19	1	39.10	5	38.94	39.20	-4	4,569	-0.09%
2018/11/16	13	37.59	10	38.09	38.50	3	4,576	0.07%
2018/11/15	14	38.42	3	38.83	38.30	11	4,481	0.25%
2018/11/14	2	40.60	1	41.00	40.20	1	4,495	0.02%
2018/11/13	4	40.04	2	39.90	40.40	2	4,610	0.04%
2018/11/12	6	41.75	0	0.00	41.45	6	4,841	0.12%
2018/11/09	5	41.19	1	41.80	41.55	4	4,917	0.08%
2018/11/08	1	41.80	0	0.00	41.30	1	5,188	0.02%
2018/11/05	1	41.30	1	41.45	41.50	0	5,310	0.00%
2018/11/02	1.6	42.34	1	43.35	42.05	0.6	5,347	0.01%
2018/11/01	1	41.35	0	0.00	42.50	1	5,348	0.02%
2018/10/31	0	0.00	1	40.75	40.45	-1	5,354	-0.02%
2018/10/30	2	39.50	2	39.10	39.00	0	5,361	0.00%
2018/10/29	65	40.86	65	40.38	39.90	0	5,366	0.00%
2018/10/26	4	39.61	5	39.91	40.20	-1	5,447	-0.02%
2018/10/25	3	37.58	2	38.65	39.00	1	5,461	0.02%
2018/10/24	1	38.50	0	0.00	38.45	1	5,452	0.02%
2018/10/19	2	39.68	2	39.48	40.20	0	5,771	0.00%
2018/10/18	2	40.58	4	41.03	40.65	-2	6,136	-0.03%
2018/10/17	11	41.72	0	0.00	40.65	11	6,369	0.17%
2018/10/16	2	41.85	0	0.00	41.70	2	6,429	0.03%
2018/10/15	3	41.92	0	0.00	41.75	3	6,534	0.05%
2018/10/12	1	41.45	2	41.45	42.50	-1	6,653	-0.02%
2018/10/11	9	41.89	2	41.90	41.70	7	6,817	0.10%
2018/10/09	3	46.70	2	46.80	46.30	1	6,766	0.01%
2018/10/05	0	0.00	1	46.15	46.15	-1	6,728	-0.01%
2018/09/27	0	0.00	1	48.10	48.00	-1	7,092	-0.01%
2018/09/25	1	48.40	1	48.90	49.00	0	7,155	0.00%
2018/09/21	0	0.00	2	48.40	48.60	-2	7,166	-0.03%
2018/09/20	1	48.65	2	48.80	48.60	-1	7,211	-0.01%
2018/09/19	2	50.25	1	50.40	49.90	1	7,207	0.01%
2018/09/18	2	50.05	0	0.00	50.00	2	7,229	0.03%
2018/09/17	0	0.00	1	51.50	51.60	-1	7,234	-0.01%
2018/09/14	2	51.60	4	50.98	51.90	-2	7,293	-0.03%
2018/09/13	2	48.75	0	0.00	48.60	2	7,376	0.03%
2018/09/11	4	49.85	2	50.00	50.10	2	7,486	0.03%
2018/09/10	2	48.35	6	48.96	48.95	-4	7,595	-0.05%
2018/09/07	3	50.57	0	0.00	49.70	3	7,645	0.04%
2018/09/05	2	52.95	2	52.35	52.30	0	7,654	0.00%
2018/09/03	2	52.60	1	52.80	52.00	1	7,880	0.01%
2018/08/31	0	0.00	3	52.23	52.40	-3	7,971	-0.04%
2018/08/30	2	51.95	1	52.30	51.30	1	8,074	0.01%
2018/08/29	1	53.70	1	54.20	53.00	0	8,043	0.00%
2018/08/28	3	54.07	1	53.70	53.70	2	8,093	0.02%
2018/08/27	1	51.80	2	52.20	52.80	-1	8,079	-0.01%
2018/08/24	1.4	51.70	1	51.50	51.50	0.4	8,111	0.01%
2018/08/23	1	51.70	2	51.75	51.90	-1	8,243	-0.01%
2018/08/22	2	51.70	2	51.45	51.30	0	8,319	0.00%
2018/08/21	5	51.38	10	51.63	52.00	-5	8,311	-0.06%
2018/08/20	6	49.27	5	49.24	49.00	1	8,274	0.01%
2018/08/17	6	50.68	2	51.10	50.30	4	8,296	0.05%
2018/08/16	2	53.25	0	0.00	53.20	2	8,213	0.02%
2018/08/15	5	54.84	1	54.60	54.40	4	8,285	0.05%
2018/08/14	0	0.00	2	56.55	56.40	-2	8,167	-0.02%
2018/08/13	4	55.50	5	55.76	54.80	-1	8,390	-0.01%
2018/08/09	0	0.00	2	57.50	57.10	-2	9,040	-0.02%
2018/08/08	2	58.30	1	59.20	57.40	1	9,330	0.01%
2018/08/07	4	57.50	4	57.53	57.60	0	9,430	0.00%
2018/08/06	2	58.15	2	58.40	58.20	0	9,564	0.00%
2018/08/03	3	59.37	0	0.00	58.90	3	9,636	0.03%
2018/08/02	4	58.95	1	59.80	58.80	3	9,871	0.03%
2018/08/01	4	61.83	1	61.60	61.40	3	9,899	0.03%
2018/07/31	4	60.83	5	61.08	61.40	-1	9,873	-0.01%
2018/07/30	7	60.44	8	60.45	60.30	-1	9,961	-0.01%
2018/07/27	8	63.06	7	62.99	62.70	1	9,989	0.01%
2018/07/26	16	65.01	16	64.26	63.40	0	9,945	0.00%
2018/07/25	68	66.07	55	66.32	66.30	13	9,752	0.13%
2018/07/24	4	62.45	6	61.63	62.40	-2	9,346	-0.02%
2018/07/23	2	57.35	2	57.75	57.70	0	9,108	0.00%
2018/07/20	8	60.13	10	59.78	58.00	-2	9,078	-0.02%
2018/07/19	5	62.02	3	63.37	61.10	2	8,995	0.02%
2018/07/18	9	62.87	7	62.69	62.80	2	8,980	0.02%
2018/07/17	1	59.10	0	0.00	59.50	1	8,875	0.01%
2018/07/16	2	59.85	1	60.00	59.60	1	8,989	0.01%
2018/07/12	4	58.93	0	0.00	58.20	4	9,086	0.04%
2018/07/11	3	62.97	1	62.50	62.60	2	9,133	0.02%
2018/07/10	0	0.00	4	62.90	62.70	-4	9,174	-0.04%
2018/07/09	3	61.80	0	0.00	61.60	3	9,201	0.03%
2018/07/06	2	64.50	0	0.00	64.20	2	9,259	0.02%
2018/07/05	5	65.34	0	0.00	63.70	5	9,486	0.05%
2018/07/04	2	67.20	4	66.98	67.70	-2	9,449	-0.02%
2018/07/03	2	65.30	2	66.10	65.00	0	9,552	0.00%
2018/07/02	1	67.40	1	66.60	66.30	0	9,586	0.00%
2018/06/29	1	67.10	1	67.00	67.40	0	9,666	0.00%
2018/06/28	1	66.80	0	0.00	65.30	1	9,593	0.01%
2018/06/27	4	68.43	0	0.00	68.20	4	9,591	0.04%
2018/06/26	1	67.00	0	0.00	68.00	1	9,593	0.01%
2018/06/25	0	0.00	1	67.00	67.90	-1	9,618	-0.01%
2018/06/22	3	67.77	1	69.00	67.50	2	9,587	0.02%
2018/06/21	0	0.00	6	73.07	71.60	-6	9,489	-0.06%
2018/06/20	3	73.50	1	74.30	73.60	2	9,533	0.02%
2018/06/19	2	75.70	4	76.00	76.50	-2	9,505	-0.02%
2018/06/15	3	74.37	11	74.60	73.90	-8	9,390	-0.09%
2018/06/14	1	76.00	3	77.00	75.10	-2	9,317	-0.02%
2018/06/13	3	77.13	1	77.30	76.60	2	9,411	0.02%
2018/06/12	4	76.48	3	77.00	77.20	1	9,510	0.01%
2018/06/11	1	78.00	2	77.75	77.50	-1	9,498	-0.01%
2018/06/08	0	0.00	1	76.30	74.50	-1	9,390	-0.01%
2018/06/07	2.5	75.24	3	74.47	74.30	-0.5	9,394	-0.01%
2018/06/06	1	76.30	4	76.23	76.40	-3	9,451	-0.03%
2018/06/05	5	77.14	1	79.50	76.20	4	9,464	0.04%
2018/06/04	3	79.87	1	79.10	78.80	2	9,714	0.02%
2018/06/01	5	80.14	4	80.80	79.90	1	9,873	0.01%
2018/05/31	9	80.49	5	81.12	79.10	4	9,878	0.04%
2018/05/30	13	78.84	5	78.72	78.60	8	9,870	0.08%
2018/05/29	3	81.47	2	81.20	80.80	1	9,810	0.01%
2018/05/28	3	82.57	4.1	82.35	82.20	-1.1	9,801	-0.01%
2018/05/25	9.5	84.27	2	84.20	83.50	7.5	9,755	0.08%
2018/05/24	8	87.21	6	86.12	86.40	2	9,690	0.02%
2018/05/23	11	87.97	15	88.85	87.50	-4	9,635	-0.04%
2018/05/22	2	86.30	1	85.60	88.80	1	9,591	0.01%
2018/05/21	11	87.60	11	87.34	86.30	0	9,635	0.00%
2018/05/18	13	84.93	11	84.19	85.20	2	9,483	0.02%
2018/05/17	18	80.07	24	78.50	80.60	-6	9,237	-0.06%
2018/05/16	28	81.17	24	77.98	75.60	4	9,016	0.04%
2018/05/15	4	77.15	4	77.43	79.10	0	8,824	0.00%
2018/05/14	5	76.84	6	76.68	77.50	-1	8,869	-0.01%
2018/05/11	4.1	74.96	0	0.00	75.90	4.1	8,772	0.05%
2018/05/10	4	75.55	4	76.18	76.00	0	8,738	0.00%
2018/05/09	17	71.90	24	71.78	71.90	-7	8,561	-0.08%
2018/05/08	9	70.39	6	70.72	69.60	3	8,500	0.04%
2018/05/07	7	70.43	9	71.00	71.60	-2	8,561	-0.02%
2018/05/04	2	69.00	8	67.28	69.30	-6	8,656	-0.07%
2018/05/03	6	66.47	1	66.10	66.30	5	8,631	0.06%
2018/05/02	2	65.10	0	0.00	64.70	2	8,727	0.02%
2018/04/30	5	64.70	5	63.96	65.40	0	9,013	0.00%
2018/04/27	2	63.70	2	64.20	63.90	0	9,098	0.00%
2018/04/26	4	63.80	8	63.98	63.50	-4	9,209	-0.04%
2018/04/25	1	64.80	4	64.80	64.50	-3	9,162	-0.03%
2018/04/24	3	65.17	0	0.00	65.90	3	9,217	0.03%
2018/04/23	0	0.00	0	65.40	65.40	0	9,242	0.00%
2018/04/20	6	64.87	2	64.60	64.50	4	9,316	0.04%
2018/04/19	6	67.80	1	68.00	67.10	5	9,236	0.05%
2018/04/18	4	67.10	4	66.65	67.00	0	9,337	0.00%
2018/04/17	1	65.00	1	65.70	65.80	0	9,534	0.00%
2018/04/16	6	67.07	2	67.80	66.70	4	9,561	0.04%
2018/04/13	1	69.60	0	0.00	69.50	1	9,646	0.01%
2018/04/12	1	72.10	0	0.00	71.20	1	9,783	0.01%
2018/04/11	2	71.40	14	71.87	73.20	-12	9,756	-0.12%
2018/04/10	5	68.22	1	69.40	67.80	4	9,676	0.04%
2018/04/09	2	70.84	1	70.60	70.00	1	9,651	0.01%
2018/04/03	1	67.80	3	69.30	68.50	-2	9,496	-0.02%
2018/04/02	3	69.59	9	68.77	67.70	-6	9,481	-0.06%
2018/03/31	2	66.70	9	66.80	66.80	-7	9,370	-0.07%
2018/03/30	3	66.97	0	0.00	66.10	3	9,371	0.03%
2018/03/29	3	67.83	5	67.78	67.90	-2	9,346	-0.02%
2018/03/28	1	67.30	0	0.00	66.80	1	9,330	0.01%
2018/03/27	1	67.70	3	68.33	67.60	-2	9,274	-0.02%
2018/03/26	0	0.00	4	67.50	67.30	-4	9,309	-0.04%
2018/03/23	6	66.43	7	65.80	66.60	-1	9,455	-0.01%
2018/03/22	5	66.08	1	66.80	66.00	4	9,397	0.04%
2018/03/21	0	0.00	9	66.88	66.70	-9	9,471	-0.10%
2018/03/20	0	0.00	2	67.10	67.20	-2	9,688	-0.02%
2018/03/19	1	67.10	0	0.00	66.90	1	9,804	0.01%
2018/03/16	6	66.87	0	0.00	69.10	6	9,671	0.06%
2018/03/15	0	0.00	2	68.00	67.70	-2	9,560	-0.02%
2018/03/14	3	66.83	3	66.57	66.30	0	9,556	0.00%
2018/03/13	5	66.72	0	0.00	66.30	5	9,590	0.05%
2018/03/12	8	66.78	4	67.05	66.60	4	9,519	0.04%
2018/03/09	3	69.90	0	0.00	69.40	3	9,414	0.03%
2018/03/08	9	74.47	9	73.83	72.40	0	9,334	0.00%
2018/03/07	23	71.43	28	72.13	72.70	-5	8,991	-0.06%
2018/03/06	1	71.00	0	0.00	69.30	1	8,905	0.01%
2018/03/05	1	69.70	2	69.15	69.90	-1	8,961	-0.01%
2018/03/02	1	68.30	0	0.00	68.10	1	8,984	0.01%
2018/03/01	0	0.00	1	70.20	70.80	-1	9,006	-0.01%
2018/02/27	2	72.20	1	71.00	70.30	1	8,924	0.01%
2018/02/26	1	72.50	3	72.87	72.60	-2	8,835	-0.02%
2018/02/23	20	74.73	26	72.19	72.10	-6	8,758	-0.07%
2018/02/22	16	73.08	12	72.60	72.50	4	8,743	0.05%
2018/02/21	3	71.67	6	72.52	74.10	-3	8,709	-0.03%
2018/02/12	1	67.60	1	68.20	67.40	0	8,591	0.00%
2018/02/09	8	66.46	2	68.25	66.30	6	8,509	0.07%
2018/02/08	1	67.00	1	65.30	67.00	0	8,355	0.00%
2018/02/07	5	68.48	5	67.74	66.00	0	8,327	0.00%
2018/02/06	1	65.00	4	64.90	64.70	-3	8,225	-0.04%
2018/02/05	6	69.83	2	69.60	69.00	4	8,162	0.05%
2018/02/02	4	73.85	1	72.50	74.40	3	8,218	0.04%
2018/02/01	5	73.46	9	72.48	71.70	-4	8,375	-0.05%
2018/01/31	14	72.72	7	72.96	72.70	7	8,392	0.08%
2018/01/30	2	73.80	4	73.15	74.20	-2	8,342	-0.02%
2018/01/29	13	72.97	16	74.31	75.00	-3	8,311	-0.04%
2018/01/26	7	70.59	0	0.00	70.40	7	8,146	0.09%
2018/01/25	11	72.51	4.7	72.63	72.80	6.4	8,089	0.08%
2018/01/24	5	72.00	1	72.00	70.30	4	8,017	0.05%
2018/01/23	1	68.90	0	0.00	67.00	1	7,896	0.01%
2018/01/22	5	67.20	2	67.35	67.30	3	7,883	0.04%
2018/01/19	0	0.00	5	64.80	65.00	-5	7,927	-0.06%
2018/01/18	1	64.20	1	64.90	64.20	0	7,966	0.00%
2018/01/17	0	0.00	3	64.60	65.20	-3	8,030	-0.04%
2018/01/16	41	64.89	40	64.27	63.00	1	8,226	0.01%
2018/01/15	4	64.15	16	63.30	63.30	-12	8,247	-0.15%
2018/01/12	12	65.87	6	65.38	65.60	6	8,190	0.07%
2018/01/11	0	0.00	4	64.00	68.00	-4	8,023	-0.05%
2018/01/10	5	61.96	15	62.76	61.90	-10	7,768	-0.13%
2018/01/09	2	62.95	2	62.00	61.50	0	7,634	0.00%
2018/01/08	2	60.05	7	61.67	61.00	-5	7,466	-0.07%
2018/01/05	6	58.13	8	57.88	58.20	-2	7,233	-0.03%
2018/01/04	5	58.30	7	58.47	59.20	-2	7,106	-0.03%
2018/01/03	6	54.20	11	54.11	55.30	-5	6,888	-0.07%
2018/01/02	13.7	53.03	0	0.00	52.80	13.7	6,782	0.20%