嘉晶 (3016)-國泰-敦南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.6
漲跌
▲0.9
漲幅
+1.48%
成交量
1,891張
產業
上市半導體類股
794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

嘉晶 (3016)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
2024/04/25	14.1	61.66	16.4	61.62	61.60	-2.3	1,489	-0.15%
2024/04/24	5.7	60.11	9.8	60.30	60.70	-4.1	1,461	-0.28%
2024/04/23	2	59.90	5	59.42	60.00	-3	1,455	-0.21%
2024/04/22	13.1	59.79	13.1	59.45	59.40	0	1,453	0.00%
2024/04/19	29.4	58.61	16	58.79	58.60	13.4	1,439	0.93%
2024/04/18	84.5	63.06	56.7	62.37	61.20	27.8	1,414	1.97%
2024/04/17	1	61.60	13.1	62.40	62.40	-12.1	1,307	-0.93%
2024/04/16	24.6	56.95	30.4	57.08	56.80	-5.8	1,282	-0.45%
2024/04/15	6.5	59.57	3.3	59.16	58.90	3.3	1,270	0.26%
2024/04/12	5.1	61.25	79.3	61.35	60.70	-74.1	1,255	-5.91%
2024/04/11	8.2	62.08	22.7	61.78	60.80	-14.5	1,237	-1.17%
2024/04/10	40.4	62.23	61.6	62.20	61.20	-21.2	1,215	-1.75%
2024/04/09	8.2	59.75	8	59.41	60.10	0.2	1,174	0.01%
2024/04/08	11.1	59.72	8.4	59.79	59.50	2.7	1,171	0.23%
2024/04/03	17.3	60.93	8	60.96	60.80	9.3	1,164	0.80%
2024/04/02	31.9	61.11	15.4	60.89	61.60	16.5	1,155	1.42%
2024/04/01	81.2	61.72	112	62.29	61.50	-30.9	1,133	-2.72%	大賣/
2024/03/29	8.5	59.55	8	59.69	59.60	0.5	1,052	0.05%
2024/03/28	33	59.81	35.6	59.71	59.30	-2.6	1,038	-0.25%
2024/03/27	15.4	57.88	4	57.60	57.50	11.4	1,006	1.14%
2024/03/26	8.1	57.74	7.1	57.10	57.00	1	1,004	0.10%
2024/03/25	4.5	59.16	8.1	59.23	58.80	-3.6	999	-0.36%
2024/03/22	46.4	59.99	38.4	60.37	59.10	8	999	0.80%
2024/03/21	6.1	57.24	1.1	57.99	57.70	5	973	0.51%
2024/03/20	5.6	57.02	0	0.00	56.60	5.6	993	0.56%
2024/03/19	3.4	57.35	2	57.40	57.50	1.4	989	0.14%
2024/03/18	6.1	56.80	5.3	57.14	56.70	0.8	975	0.08%
2024/03/15	11.6	58.42	9.1	57.75	58.00	2.5	972	0.26%
2024/03/14	15.8	59.03	14.5	59.01	60.10	1.3	949	0.14%
2024/03/13	55.2	61.14	49.8	61.10	60.00	5.5	922	0.59%
2024/03/12	261.4	61.83	218.9	61.24	61.70	42.4	861	4.93%	大買/大賣/
2024/03/11	90.8	59.53	96.4	61.05	61.90	-5.6	617	-0.90%
2024/03/08	13.2	54.41	36.1	54.85	56.30	-22.9	509	-4.49%
2024/03/07	3.3	51.45	12	51.69	51.20	-8.7	451	-1.94%
2024/03/06	9.3	52.58	13.4	52.66	52.10	-4.1	454	-0.89%
2024/03/05	2.4	53.63	9	53.94	53.50	-6.6	459	-1.44%
2024/03/04	9.2	54.34	2.4	53.93	54.20	6.8	461	1.48%
2024/03/01	3.1	53.92	4	54.23	53.80	-0.9	459	-0.19%
2024/02/29	1.6	53.70	5	53.88	54.20	-3.4	462	-0.73%
2024/02/27	11.4	53.84	3	53.83	54.10	8.4	462	1.82%
2024/02/26	2.2	54.09	2	54.30	54.80	0.2	461	0.05%
2024/02/23	11.3	54.83	0	0.00	54.00	11.3	461	2.44%
2024/02/22	6.6	54.60	2	54.50	54.50	4.6	469	0.99%
2024/02/21	2.8	54.92	1.1	55.00	54.90	1.8	469	0.38%
2024/02/20	5.4	54.83	0	0.00	54.80	5.4	471	1.16%
2024/02/19	5.1	55.70	6	55.68	55.70	-0.9	466	-0.20%
2024/02/16	0.2	55.50	1	54.80	55.50	-0.8	467	-0.17%
2024/02/15	3.8	54.00	4.7	54.30	55.00	-0.9	464	-0.19%
2024/02/05	4.2	54.35	25.1	54.17	54.40	-20.9	459	-4.56%
2024/02/02	2.8	55.50	0.2	55.70	55.10	2.6	452	0.58%
2024/02/01	7.3	55.94	36.1	55.82	55.60	-28.8	450	-6.39%
2024/01/31	3.2	56.45	4	56.78	56.30	-0.8	446	-0.18%
2024/01/30	1.3	57.01	0	0.00	56.70	1.3	447	0.30%
2024/01/29	0.5	57.40	1.1	57.09	57.10	-0.7	450	-0.15%
2024/01/26	0	57.13	1	57.20	57.20	-1	454	-0.21%
2024/01/25	7.1	57.15	9	57.10	56.90	-1.9	469	-0.40%
2024/01/24	2.4	57.81	1	57.60	57.70	1.4	502	0.28%
2024/01/23	5.1	57.80	0	0.00	57.60	5.1	503	1.00%
2024/01/22	0.3	57.92	0.1	57.90	57.90	0.3	503	0.05%
2024/01/19	7.3	56.78	5	56.82	56.80	2.3	503	0.45%
2024/01/18	0.1	56.79	0	0.00	56.60	0.1	503	0.02%
2024/01/17	8.5	56.58	2	56.85	56.60	6.5	505	1.29%
2024/01/16	8.5	57.36	10	57.29	57.10	-1.5	501	-0.29%
2024/01/15	0.2	58.44	2	58.60	58.20	-1.8	496	-0.36%
2024/01/12	1.1	58.21	4	58.20	58.20	-2.9	499	-0.59%
2024/01/11	3.1	58.23	1.3	58.26	58.70	1.8	502	0.36%
2024/01/10	8	58.19	1	58.00	57.90	7	507	1.38%
2024/01/09	5	59.46	0	0.00	59.10	5	505	0.99%
2024/01/08	0	60.70	2.7	60.68	60.00	-2.6	504	-0.52%
2024/01/04	8.5	59.93	9	59.87	59.60	-0.5	504	-0.10%
2024/01/03	3.1	60.48	8	60.35	60.40	-4.9	505	-0.97%
2024/01/02	2	61.60	0.1	61.50	61.30	1.9	500	0.38%
2023/12/29	2.2	61.99	6.1	61.91	61.80	-3.9	498	-0.77%
2023/12/28	1	62.50	1	63.00	62.50	0	497	0.00%
2023/12/27	6.4	63.14	1	63.00	63.00	5.4	496	1.09%
2023/12/26	1.7	63.09	3	62.77	63.00	-1.3	496	-0.26%
2023/12/25	3.1	62.26	2	62.00	62.00	1.1	498	0.23%
2023/12/22	3.1	62.13	22	62.03	62.10	-19	500	-3.79%
2023/12/21	11.1	62.55	0	62.50	62.10	11.1	504	2.20%
2023/12/20	12.3	63.67	4.5	63.75	62.50	7.8	501	1.54%
2023/12/19	37.3	64.00	13.1	63.90	63.30	24.1	504	4.78%
2023/12/18	56.9	64.70	40.1	64.48	64.00	16.9	501	3.37%
2023/12/15	9.8	64.90	47.7	64.72	64.50	-37.9	478	-7.93%
2023/12/14	12.1	62.54	14.2	62.54	62.80	-2.1	452	-0.47%
2023/12/13	12.7	62.55	6.1	62.10	62.00	6.7	453	1.47%
2023/12/12	2	63.16	2.1	64.35	63.00	-0.1	451	-0.01%
2023/12/11	10.1	62.66	0.1	62.62	62.50	10	448	2.23%
2023/12/08	1	62.11	2	62.35	62.00	-1	450	-0.22%
2023/12/07	19.4	62.52	2	62.10	61.90	17.4	448	3.87%
2023/12/06	11.2	63.34	17	63.24	63.10	-5.8	446	-1.29%
2023/12/05	3.1	63.31	2	63.59	63.60	1.1	446	0.24%
2023/12/04	23.3	63.72	0.2	63.70	63.50	23.1	449	5.15%
2023/12/01	10.8	64.96	9	64.49	64.40	1.8	445	0.41%
2023/11/30	17.1	65.12	18.2	65.11	65.30	-1.1	431	-0.26%
2023/11/29	35.2	64.32	24.2	64.11	64.20	11	417	2.64%
2023/11/28	0	63.00	8.1	63.26	63.30	-8.1	415	-1.95%
2023/11/27	13	62.58	6.1	62.17	61.90	6.9	412	1.69%
2023/11/24	8	63.49	4	63.30	63.50	4	411	0.97%
2023/11/22	9	62.83	5.2	63.17	63.20	3.7	406	0.92%
2023/11/21	3.6	62.88	13.2	63.14	63.10	-9.6	401	-2.39%
2023/11/20	0.1	62.20	3	62.07	62.20	-2.9	396	-0.74%
2023/11/17	23.4	60.80	1.3	61.20	61.30	22.1	393	5.63%
2023/11/16	8	60.78	10	60.60	60.70	-2	389	-0.51%
2023/11/15	1.4	60.86	2.6	60.81	61.00	-1.2	392	-0.31%
2023/11/14	2.1	59.70	1	59.60	59.70	1.1	389	0.28%
2023/11/13	2	60.05	13.1	59.70	59.80	-11.1	394	-2.82%
2023/11/10	1.1	59.91	0	0.00	59.70	1.1	406	0.28%
2023/11/09	0.1	59.98	2	60.10	59.80	-1.9	416	-0.46%
2023/11/08	0.1	60.30	7	60.51	60.30	-6.9	431	-1.61%
2023/11/07	1	60.31	2	60.70	60.90	-1	435	-0.22%
2023/11/06	2	60.60	4	60.53	60.60	-2	447	-0.45%
2023/11/03	9.4	59.86	4	60.13	59.70	5.4	446	1.21%
2023/11/02	10.1	60.29	11.4	60.62	60.00	-1.3	448	-0.28%
2023/11/01	41.1	61.19	39.6	61.29	60.30	1.6	437	0.36%
2023/10/31	15	58.47	1	57.50	57.20	14	408	3.43%
2023/10/30	3	58.44	0	0.00	58.40	3	418	0.73%
2023/10/27	1	58.10	3.3	58.00	58.00	-2.3	425	-0.53%
2023/10/26	1.6	57.58	4.3	57.62	57.30	-2.7	440	-0.61%
2023/10/25	4	58.63	1.5	58.23	58.30	2.5	461	0.54%
2023/10/24	1	57.89	4.2	57.56	57.90	-3.2	468	-0.68%
2023/10/23	2.1	57.20	0	0.00	56.70	2.1	479	0.43%
2023/10/20	2	57.16	2	57.55	57.50	0	489	0.01%
2023/10/19	2	58.25	3	58.30	58.00	-1	515	-0.19%
2023/10/18	1	57.40	4.1	58.53	59.50	-3.1	526	-0.59%
2023/10/17	1	57.50	3	57.74	57.50	-2	535	-0.38%
2023/10/16	2.1	57.60	1.1	57.31	57.30	1	557	0.18%
2023/10/13	4	57.88	4	57.80	58.10	0	589	0.01%
2023/10/12	3	57.37	1.2	57.54	58.00	1.8	631	0.28%
2023/10/11	0.2	57.26	0.2	57.02	56.70	0	673	-0.01%
2023/10/06	1	57.80	1.2	58.13	58.00	-0.2	729	-0.03%
2023/10/05	1	57.70	0.1	57.90	57.50	0.9	802	0.11%
2023/10/04	0	57.70	1	57.20	57.40	-1	989	-0.10%
2023/10/03	0.1	58.50	3.6	58.52	58.00	-3.6	1,103	-0.32%
2023/10/02	2.4	57.62	4	58.10	58.60	-1.6	1,112	-0.14%
2023/09/28	8	57.28	0	0.00	57.00	8	1,146	0.70%
2023/09/27	2.1	57.31	0	0.00	57.20	2.1	1,156	0.18%
2023/09/26	8.2	58.28	0.1	58.70	57.80	8.1	1,160	0.70%
2023/09/25	6.2	59.75	1.1	59.60	59.50	5.1	1,160	0.44%
2023/09/22	6.4	59.78	1	59.50	59.50	5.4	1,164	0.47%
2023/09/21	5	62.06	4.1	61.14	60.90	0.9	1,156	0.08%
2023/09/20	3.2	61.97	2.6	61.94	61.80	0.6	1,152	0.05%
2023/09/19	1	62.60	1.2	62.51	62.60	-0.2	1,155	-0.02%
2023/09/18	2	62.85	6.3	62.87	62.70	-4.3	1,163	-0.37%
2023/09/15	5	62.32	2.1	62.16	62.10	2.9	1,164	0.25%
2023/09/14	2	62.25	4.4	62.12	62.20	-2.4	1,165	-0.20%
2023/09/13	1	61.30	1	61.20	61.40	0	1,165	0.00%
2023/09/12	0.1	60.09	3	59.97	60.30	-2.9	1,173	-0.25%
2023/09/11	2.2	59.79	4.2	59.81	59.40	-2	1,188	-0.17%
2023/09/08	1.2	60.10	1.3	60.87	60.00	-0.1	1,203	-0.01%
2023/09/07	2.3	61.49	5.7	61.58	61.20	-3.5	1,224	-0.28%
2023/09/06	2.2	61.14	0.1	61.40	61.00	2.1	1,232	0.17%
2023/09/05	1	61.60	1.1	61.71	61.70	-0.1	1,231	-0.01%
2023/09/04	4	61.02	6.2	60.90	61.20	-2.2	1,236	-0.18%
2023/09/01	3.4	60.96	1.1	61.20	61.20	2.3	1,242	0.18%
2023/08/31	1.1	59.72	1	59.80	59.60	0.1	1,251	0.01%
2023/08/30	0.4	59.76	1	59.30	59.50	-0.7	1,296	-0.05%
2023/08/29	2	57.85	1	57.80	58.70	1	1,300	0.08%
2023/08/28	1.1	58.38	3	57.90	57.70	-2	1,304	-0.15%
2023/08/25	2	57.80	5.1	57.67	57.80	-3.1	1,312	-0.24%
2023/08/24	6	58.67	0	58.00	58.20	6	1,313	0.46%
2023/08/23	0.3	57.68	1	57.70	57.70	-0.7	1,312	-0.05%
2023/08/22	1.4	57.64	1.1	57.68	57.10	0.3	1,312	0.02%
2023/08/21	2.5	57.91	0	0.00	57.60	2.5	1,311	0.19%
2023/08/18	2.1	58.20	2	57.80	57.70	0.1	1,312	0.01%
2023/08/17	0.1	57.78	2.7	57.96	58.50	-2.6	1,312	-0.20%
2023/08/16	5.1	56.72	13.4	56.85	57.20	-8.3	1,308	-0.64%
2023/08/15	7.5	58.71	5.3	58.69	58.20	2.2	1,296	0.17%
2023/08/14	13.7	59.20	4.1	60.44	58.90	9.7	1,290	0.75%
2023/08/11	2.3	61.53	6.6	61.80	61.60	-4.3	1,277	-0.33%
2023/08/10	15.5	62.58	8.5	62.68	62.00	7	1,273	0.55%
2023/08/09	3	64.67	1	64.40	64.20	2	1,261	0.16%
2023/08/08	10.5	64.68	2	64.55	64.50	8.5	1,258	0.67%
2023/08/07	1	65.80	5	65.56	65.80	-4	1,255	-0.31%
2023/08/04	2.1	65.12	1	64.50	65.10	1.1	1,253	0.09%
2023/08/02	7.9	64.74	2.6	64.84	64.50	5.3	1,253	0.42%
2023/08/01	11.3	66.11	11.1	66.38	66.10	0.2	1,243	0.01%
2023/07/31	18.8	66.94	16.2	66.69	65.70	2.7	1,234	0.22%
2023/07/28	23.6	67.62	28.4	67.83	67.70	-4.8	1,223	-0.39%
2023/07/27	11.4	65.64	5	66.04	66.10	6.4	1,206	0.53%
2023/07/26	9.7	64.98	15.5	65.24	64.60	-5.8	1,204	-0.48%
2023/07/25	7	66.53	4	66.55	66.10	3	1,199	0.25%
2023/07/24	27.5	65.91	23.2	65.97	65.70	4.4	1,204	0.36%
2023/07/21	13.9	68.22	11.7	68.01	67.90	2.2	1,184	0.19%
2023/07/20	7.2	68.50	7	68.10	69.00	0.2	1,190	0.02%
2023/07/19	17.1	68.21	14.1	68.17	67.00	2.9	1,184	0.25%
2023/07/18	16.2	69.33	34.3	69.35	69.00	-18.1	1,193	-1.52%
2023/07/17	64.9	70.27	56.6	70.18	70.80	8.4	1,183	0.71%
2023/07/14	46.2	71.75	23.4	71.65	71.50	22.8	1,150	1.99%
2023/07/13	87.4	72.95	64.1	72.30	71.00	23.4	1,122	2.08%
2023/07/12	86.7	71.90	92	71.90	72.30	-5.3	1,078	-0.49%
2023/07/11	249.8	73.25	202.3	73.04	72.20	47.5	1,012	4.69%	大買/大賣/
2023/07/10	71.4	68.27	91.8	68.40	69.70	-20.4	836	-2.44%
2023/07/07	22.5	63.72	25.4	63.69	63.40	-2.9	727	-0.40%
2023/07/06	48.2	64.96	26	65.26	64.60	22.2	722	3.07%
2023/07/05	6	65.69	1.4	65.89	65.20	4.6	692	0.66%
2023/07/04	1.3	65.36	4.1	65.23	65.20	-2.8	679	-0.41%
2023/07/03	8.6	65.08	7.8	65.21	64.80	0.8	676	0.12%
2023/06/30	3.2	65.17	6	64.90	65.40	-2.8	673	-0.42%
2023/06/29	2.1	64.00	3.1	63.97	64.00	-1	669	-0.14%
2023/06/28	2.1	63.42	1	64.00	63.30	1.1	674	0.16%
2023/06/27	3.3	63.71	3.4	63.44	63.10	-0.1	679	-0.02%
2023/06/26	9.6	63.83	13.8	63.73	63.60	-4.2	678	-0.62%
2023/06/21	20.5	65.15	8.4	65.09	65.20	12.1	677	1.78%
2023/06/20	3.1	65.22	6	65.65	65.40	-2.9	679	-0.43%
2023/06/19	8.3	65.53	9	65.52	65.40	-0.7	682	-0.10%
2023/06/16	23.5	66.23	6.1	65.77	65.50	17.4	686	2.54%
2023/06/15	14.9	67.02	8.8	66.94	66.70	6.1	685	0.89%
2023/06/14	8.5	66.53	18.9	66.56	67.30	-10.5	673	-1.56%
2023/06/13	7.9	66.04	5.8	66.54	65.20	2.1	663	0.32%
2023/06/12	2.5	65.29	26.5	65.28	65.50	-24	646	-3.70%
2023/06/09	4.1	64.31	5.1	64.42	64.30	-1	642	-0.16%
2023/06/08	6.6	64.61	1	65.00	64.10	5.6	653	0.86%
2023/06/07	4	64.48	1.4	64.47	65.40	2.6	666	0.39%
2023/06/06	23.5	64.65	8	64.29	63.70	15.5	663	2.33%
2023/06/05	25.2	66.96	19.9	67.41	66.00	5.2	661	0.79%
2023/06/02	8.2	64.60	26.6	64.01	64.80	-18.4	634	-2.90%
2023/06/01	3.1	63.10	1.6	63.27	63.00	1.4	644	0.22%
2023/05/31	5.4	64.22	6	64.05	63.60	-0.6	691	-0.09%
2023/05/30	1.2	64.69	0.1	65.00	64.90	1.1	692	0.16%
2023/05/29	3.1	64.80	12.7	64.64	65.10	-9.6	694	-1.38%
2023/05/26	4.2	63.38	1.2	63.87	63.00	3.1	693	0.44%
2023/05/25	4.1	63.51	1	63.31	63.60	3.1	694	0.45%
2023/05/24	1	63.81	5	64.08	64.10	-4	701	-0.56%
2023/05/23	3.7	64.05	2.4	63.94	63.50	1.3	703	0.18%
2023/05/22	2.1	63.35	5	63.38	63.80	-3	707	-0.42%
2023/05/19	2.2	63.51	2.2	63.65	63.40	0	708	-0.01%
2023/05/18	14.1	63.74	8.1	63.78	63.60	6	714	0.84%
2023/05/17	1	62.90	2.4	62.74	62.90	-1.4	712	-0.19%
2023/05/16	0.1	62.12	6	62.27	62.20	-5.9	714	-0.82%
2023/05/15	3.6	61.42	0	61.40	61.20	3.6	714	0.51%
2023/05/12	2.5	61.97	4.2	62.09	62.20	-1.7	728	-0.23%
2023/05/11	12.6	61.70	6	61.64	61.70	6.6	733	0.90%
2023/05/10	2.1	62.30	3.1	62.54	63.00	-1	735	-0.14%
2023/05/09	6.6	63.34	4	62.40	62.50	2.6	738	0.36%
2023/05/08	2	64.90	0	0.00	64.20	2	742	0.27%
2023/05/05	1.3	64.11	2.4	64.09	64.00	-1	756	-0.14%
2023/05/04	2.4	64.21	1	63.90	63.80	1.4	778	0.18%
2023/05/03	4.9	64.27	4	64.23	64.80	0.9	785	0.11%
2023/05/02	8	63.77	6.1	64.13	64.60	1.9	790	0.24%
2023/04/28	9.3	62.57	11	62.60	63.00	-1.7	796	-0.21%
2023/04/27	11.4	62.02	2	61.90	61.60	9.4	788	1.19%
2023/04/26	10.4	61.89	6	61.87	62.70	4.4	776	0.57%
2023/04/25	21.4	63.13	24.7	63.04	62.10	-3.2	776	-0.42%
2023/04/24	4.3	64.50	1.5	64.70	64.20	2.8	764	0.37%
2023/04/21	50.6	65.74	10.1	65.23	64.50	40.4	756	5.34%
2023/04/20	33	68.21	9.8	67.88	67.60	23.2	729	3.18%
2023/04/19	15.2	69.78	9.1	69.85	69.50	6.1	714	0.86%
2023/04/18	15	70.71	6	70.65	70.10	9	716	1.25%
2023/04/17	20.2	70.23	7.5	70.49	71.50	12.7	705	1.80%
2023/04/14	7.4	69.89	2.1	70.06	69.80	5.3	686	0.77%
2023/04/13	19.5	70.50	9	70.38	69.90	10.5	680	1.55%
2023/04/12	14.4	71.22	4	71.28	71.30	10.4	671	1.55%
2023/04/11	9.1	71.45	5.2	71.50	71.50	3.9	665	0.58%
2023/04/10	1.1	71.30	15	71.49	71.30	-13.9	669	-2.08%
2023/04/07	0	71.30	1.3	71.36	71.40	-1.3	667	-0.19%
2023/04/06	7	71.21	3.1	71.04	70.90	3.9	667	0.59%
2023/03/31	1.1	71.11	0	0.00	71.10	1.1	672	0.17%
2023/03/30	2.1	70.65	4	70.90	70.50	-1.9	675	-0.28%
2023/03/29	5.1	70.49	1	70.60	70.40	4.1	681	0.60%
2023/03/28	8.8	71.86	7.4	71.84	71.30	1.4	687	0.21%
2023/03/27	5.2	72.21	1	72.90	72.00	4.2	689	0.60%
2023/03/24	12.5	72.81	16	72.84	73.00	-3.5	695	-0.50%
2023/03/23	1.1	72.45	3	72.27	72.50	-1.9	690	-0.27%
2023/03/22	5.1	71.68	1.2	71.59	71.80	3.9	691	0.56%
2023/03/21	5.2	71.82	2	72.20	71.00	3.2	689	0.47%
2023/03/20	4	71.83	7	72.13	71.60	-3	690	-0.43%
2023/03/17	3.1	70.57	1.2	70.68	70.70	1.8	690	0.26%
2023/03/16	4.2	69.80	4.4	69.81	69.70	-0.3	694	-0.04%
2023/03/15	2	70.65	4.2	70.53	70.20	-2.1	698	-0.31%
2023/03/14	12.6	69.96	9.1	69.59	69.60	3.5	709	0.49%
2023/03/13	10.4	70.08	1	70.20	70.30	9.4	710	1.32%
2023/03/10	12.2	71.45	11.2	71.31	71.10	1	712	0.14%
2023/03/09	7.4	73.70	5	73.52	73.10	2.4	730	0.32%
2023/03/08	11.1	73.13	2.6	73.46	73.20	8.5	740	1.15%
2023/03/07	25.3	73.65	4.2	73.75	73.40	21.1	738	2.86%
2023/03/06	17	72.75	12	73.08	73.30	5	725	0.69%
2023/03/03	15.3	72.02	25	71.57	71.90	-9.7	712	-1.37%
2023/03/02	9.8	74.12	0.1	74.17	73.50	9.7	673	1.44%
2023/03/01	16.2	75.17	4	74.98	75.00	12.2	674	1.81%
2023/02/24	3.4	75.83	7.1	76.07	75.60	-3.7	680	-0.55%
2023/02/23	1.3	76.10	5.6	76.12	76.00	-4.3	681	-0.63%
2023/02/22	1.8	76.05	16.2	75.79	75.60	-14.4	706	-2.04%
2023/02/21	2.3	78.19	1.3	77.45	77.60	1	720	0.14%
2023/02/20	4.1	77.47	7.3	77.38	77.80	-3.2	740	-0.44%
2023/02/17	2.2	75.96	3	76.40	76.00	-0.8	791	-0.10%
2023/02/16	3.1	76.56	2.1	77.04	76.60	1	804	0.12%
2023/02/15	2.3	75.91	2	76.50	75.60	0.2	837	0.03%
2023/02/14	5.1	76.46	1	76.40	76.10	4.1	853	0.48%
2023/02/13	3.1	76.60	1	76.60	76.60	2.1	896	0.23%
2023/02/10	13.3	77.94	27.1	76.85	76.50	-13.8	910	-1.52%
2023/02/09	13.1	79.08	4	79.50	78.90	9.1	905	1.00%
2023/02/08	24.1	78.96	5	79.00	78.90	19.1	913	2.09%
2023/02/07	2	77.60	4.4	78.05	78.10	-2.4	920	-0.26%
2023/02/06	11.4	77.57	12.2	77.90	77.80	-0.9	932	-0.09%
2023/02/03	46.1	78.71	58.4	78.24	78.00	-12.2	937	-1.30%
2023/02/02	54.2	78.73	34.2	79.00	79.20	20	946	2.12%
2023/02/01	8.5	76.88	5.1	76.70	77.00	3.4	937	0.36%
2023/01/31	2	75.20	28	75.50	75.90	-26	948	-2.74%
2023/01/30	30.2	74.55	4.6	74.16	74.60	25.6	950	2.70%
2023/01/17	1	72.00	0	0.00	72.00	1	953	0.11%
2023/01/16	0	0.00	1.1	72.07	72.30	-1.1	969	-0.11%
2023/01/13	1.2	72.05	6	71.83	71.30	-4.8	982	-0.49%
2023/01/12	8	74.69	11.2	74.80	73.10	-3.2	993	-0.32%
2023/01/11	2	74.20	10	74.35	74.10	-8	997	-0.80%
2023/01/10	13.1	73.70	24.1	74.02	73.70	-11	1,014	-1.08%
2023/01/09	18	73.49	20	73.90	73.90	-2	1,033	-0.20%
2023/01/06	36	72.48	16.1	72.88	72.90	19.9	1,054	1.89%
2023/01/05	1.1	71.80	9	71.34	71.40	-7.9	1,084	-0.73%
2023/01/04	2	71.10	4	71.20	71.20	-2	1,106	-0.18%
2023/01/03	2	70.60	9	70.77	71.10	-7	1,136	-0.62%
2022/12/30	10	70.61	2	70.60	70.20	8	1,149	0.70%
2022/12/29	2	69.51	13	69.95	70.40	-11	1,166	-0.94%
2022/12/28	8	69.95	1	70.30	69.90	7	1,213	0.58%
2022/12/27	14	71.68	1.3	71.79	71.40	12.7	1,244	1.02%
2022/12/26	5	70.86	5	71.10	71.20	0	1,277	0.00%
2022/12/23	5	70.10	18	70.74	71.20	-13	1,321	-0.98%
2022/12/22	24	71.09	18	71.14	71.00	6	1,359	0.44%
2022/12/21	7.1	71.28	41	71.46	70.20	-33.9	1,418	-2.39%
2022/12/20	5	72.78	1	71.20	71.20	4	1,465	0.27%
2022/12/19	4	73.18	6.2	73.58	73.60	-2.2	1,504	-0.15%
2022/12/16	5.1	74.67	5.2	74.62	74.50	-0.1	1,584	0.00%
2022/12/15	26	76.23	2	76.30	76.50	24	1,613	1.49%
2022/12/14	1	74.82	38.1	75.49	76.10	-37.1	1,629	-2.27%
2022/12/13	10.1	75.09	6	74.92	74.40	4.1	1,646	0.25%
2022/12/12	23.1	74.74	8	74.69	74.80	15.1	1,666	0.91%
2022/12/09	13.2	77.14	7	77.29	75.90	6.2	1,681	0.37%
2022/12/08	10.1	76.49	0.2	76.64	76.40	10	1,703	0.58%
2022/12/07	7.2	77.44	10	77.33	76.50	-2.8	1,746	-0.16%
2022/12/06	19.6	80.67	3.3	79.29	79.00	16.3	1,859	0.88%
2022/12/05	7.1	82.16	9.2	82.12	82.00	-2.1	1,923	-0.11%
2022/12/02	21.3	82.06	12.2	82.07	81.60	9.1	1,938	0.47%
2022/12/01	50.1	81.31	50.2	81.10	81.90	-0.1	1,939	0.00%
2022/11/30	8.5	77.52	34.2	77.87	78.60	-25.6	1,930	-1.33%
2022/11/29	10.6	76.29	8	76.24	76.90	2.6	1,943	0.13%
2022/11/28	13.3	77.57	6.1	77.99	77.30	7.2	1,963	0.37%
2022/11/25	3.9	77.92	6	77.93	77.60	-2.1	1,990	-0.10%
2022/11/24	9.1	78.25	15	78.05	78.70	-5.9	1,998	-0.30%
2022/11/23	7	77.56	10	77.80	76.80	-3	2,009	-0.15%
2022/11/22	9.1	76.79	13	76.88	76.80	-3.9	2,029	-0.19%
2022/11/21	22	78.35	9.1	78.29	77.70	12.9	2,068	0.62%
2022/11/18	25.1	79.21	20.4	79.12	78.20	4.7	2,111	0.22%
2022/11/17	18	78.95	15.2	79.04	79.30	2.8	2,151	0.13%
2022/11/16	14.4	77.85	39.4	78.01	78.00	-25	2,186	-1.14%
2022/11/15	41.1	77.78	46.4	77.86	78.50	-5.3	2,266	-0.23%
2022/11/14	7	75.71	34	75.90	76.20	-27	2,348	-1.15%
2022/11/11	64.2	76.40	54.2	76.09	75.00	10.1	2,388	0.42%
2022/11/10	24.1	74.70	15	74.77	74.30	9.1	2,360	0.38%
2022/11/09	36.2	74.76	35	74.61	75.00	1.2	2,369	0.05%
2022/11/08	9	73.37	6	73.12	72.30	3	2,356	0.13%
2022/11/07	6	72.27	5	72.26	72.40	1	2,357	0.04%
2022/11/04	4	71.42	9	71.21	72.00	-5	2,384	-0.21%
2022/11/03	8	70.49	6.3	70.38	71.20	1.7	2,386	0.07%
2022/11/02	10.1	70.34	8.2	70.46	70.60	2	2,407	0.08%
2022/11/01	8.1	69.25	5.1	69.19	69.30	3	2,398	0.13%
2022/10/31	5	68.60	6.1	68.70	69.00	-1.1	2,399	-0.04%
2022/10/28	16.5	67.47	7	67.37	67.00	9.5	2,390	0.40%
2022/10/27	14	68.46	13.3	68.27	69.00	0.8	2,392	0.03%
2022/10/26	7.1	67.42	7	67.43	66.80	0.1	2,395	0.01%
2022/10/25	18.1	67.37	6	67.65	67.40	12.1	2,395	0.50%
2022/10/24	2	69.10	4	69.30	68.00	-2	2,407	-0.08%
2022/10/21	8.2	68.92	4	67.43	67.10	4.2	2,408	0.18%
2022/10/20	5	69.06	5.1	69.02	69.50	-0.1	2,408	0.00%
2022/10/19	2.2	69.86	9	69.84	69.00	-6.8	2,428	-0.28%
2022/10/18	15	70.15	17.7	70.01	70.10	-2.6	2,428	-0.11%
2022/10/17	9.7	67.59	10.5	67.68	69.30	-0.8	2,436	-0.03%
2022/10/14	22.2	70.15	59.8	70.38	70.50	-37.6	2,444	-1.54%
2022/10/13	34.4	69.15	9	68.30	66.10	25.4	2,491	1.02%
2022/10/12	22	71.85	20	72.05	70.80	2	2,472	0.08%
2022/10/11	4.7	72.41	9	71.96	71.50	-4.3	2,471	-0.17%
2022/10/07	3.1	77.40	1	77.90	77.30	2.1	2,505	0.08%
2022/10/06	7	78.26	11	78.07	78.60	-4	2,518	-0.16%
2022/10/05	28.1	78.78	41.1	78.23	77.60	-13	2,515	-0.52%
2022/10/04	25.1	75.41	22	75.13	77.60	3.1	2,490	0.12%
2022/10/03	13.1	71.55	17	72.54	73.10	-3.9	2,480	-0.16%
2022/09/30	24.1	71.88	19.1	69.23	72.70	5	2,521	0.20%
2022/09/29	52.1	71.93	40	71.58	70.40	12.1	2,511	0.48%
2022/09/28	20.6	75.82	26	74.59	71.60	-5.4	2,500	-0.22%
2022/09/27	30.3	78.70	16.8	78.41	78.50	13.6	2,480	0.55%
2022/09/26	9.3	81.08	12.6	81.09	79.50	-3.3	2,484	-0.13%
2022/09/23	72	86.59	52.1	85.93	84.40	19.9	2,494	0.80%
2022/09/22	21.1	89.14	23.7	89.09	90.40	-2.6	2,456	-0.10%
2022/09/21	7	88.19	9	88.49	88.10	-2	2,433	-0.08%
2022/09/20	8.3	87.69	12	87.32	89.00	-3.7	2,427	-0.15%
2022/09/19	10.2	87.79	10.9	87.54	86.50	-0.8	2,432	-0.03%
2022/09/16	17.9	88.48	15.8	88.47	87.60	2	2,424	0.08%
2022/09/15	26.3	90.53	12.1	90.07	89.50	14.2	2,436	0.58%
2022/09/14	12.3	89.98	21.1	89.44	91.40	-8.8	2,451	-0.36%
2022/09/13	69.1	91.31	43.7	91.55	90.70	25.5	2,455	1.04%
2022/09/12	25.1	89.92	37.1	89.89	89.60	-12.1	2,384	-0.51%
2022/09/08	5.6	82.62	20.1	83.02	84.50	-14.5	2,344	-0.62%
2022/09/07	12.4	80.39	7	80.64	80.30	5.4	2,370	0.23%
2022/09/06	17.6	82.08	13.2	81.88	80.70	4.4	2,376	0.18%
2022/09/05	21.6	85.46	15.2	84.53	83.60	6.4	2,371	0.27%
2022/09/02	15.5	87.36	8	87.70	87.40	7.5	2,367	0.31%
2022/09/01	17.7	89.10	19.1	89.27	88.00	-1.4	2,362	-0.06%
2022/08/31	12	88.90	13.1	88.96	89.70	-1.1	2,353	-0.05%
2022/08/30	18.1	88.11	27.3	88.73	89.30	-9.2	2,390	-0.39%
2022/08/29	9.4	87.08	16	87.23	87.40	-6.6	2,394	-0.27%
2022/08/26	40.6	91.13	27	91.01	89.70	13.6	2,388	0.57%
2022/08/25	25.4	90.95	29.3	91.39	90.60	-3.9	2,380	-0.16%
2022/08/24	57.7	91.18	31.6	89.99	89.20	26.2	2,369	1.10%
2022/08/23	28.6	92.06	26.1	92.12	92.10	2.5	2,370	0.10%
2022/08/22	38.2	92.54	46.4	92.89	93.00	-8.2	2,363	-0.35%
2022/08/19	132.6	91.97	123.2	92.04	91.40	9.4	2,275	0.41%	大買/大賣/
2022/08/18	38.5	87.90	41.2	87.38	87.40	-2.7	2,164	-0.12%
2022/08/17	11.8	85.97	4.2	85.98	85.40	7.6	2,154	0.35%
2022/08/16	18.5	86.80	18.4	86.57	85.90	0.1	2,170	0.00%
2022/08/15	20	86.02	24.7	86.24	86.50	-4.7	2,193	-0.21%
2022/08/12	5.4	84.60	5	84.56	84.70	0.4	2,209	0.02%
2022/08/11	12.1	84.67	23.6	84.66	83.60	-11.5	2,261	-0.51%
2022/08/10	11.1	81.91	7.1	82.12	82.20	4	2,329	0.17%
2022/08/09	21.1	82.36	31.1	82.55	82.60	-10	2,366	-0.42%
2022/08/08	14.1	79.97	11.1	80.38	80.50	3	2,424	0.12%
2022/08/05	15.1	80.61	8.3	80.09	80.70	6.7	2,519	0.27%
2022/08/04	8.1	77.52	9.6	77.55	77.90	-1.4	2,600	-0.05%
2022/08/03	12.7	78.90	12.6	77.96	77.40	0.1	2,654	0.00%
2022/08/02	13.5	79.93	19.2	79.73	79.00	-5.8	2,716	-0.21%
2022/08/01	12	82.98	6	83.25	82.70	6	2,723	0.22%
2022/07/29	18.1	83.69	23	83.92	84.00	-4.8	2,740	-0.18%
2022/07/28	6.5	82.34	13.1	82.45	81.40	-6.6	2,747	-0.24%
2022/07/27	13	82.40	12.2	82.15	82.80	0.8	2,755	0.03%
2022/07/26	41.7	84.41	31.2	82.52	81.40	10.5	2,754	0.38%
2022/07/25	16	83.59	20	83.92	84.20	-4	2,739	-0.14%
2022/07/22	13.1	84.83	27.1	83.96	83.30	-14	2,765	-0.51%
2022/07/21	25.6	84.22	26.7	84.43	84.80	-1.2	2,803	-0.04%
2022/07/20	65.2	84.12	66	83.79	83.40	-0.8	2,798	-0.03%
2022/07/19	12.6	80.03	17	80.34	80.30	-4.4	2,777	-0.16%
2022/07/18	39.6	81.28	19	81.13	81.10	20.6	2,794	0.74%
2022/07/15	62.1	80.52	56	81.19	80.80	6.1	2,787	0.22%
2022/07/14	13.3	78.95	11	79.43	79.90	2.3	2,744	0.08%
2022/07/13	4.2	78.63	5	78.12	77.50	-0.8	2,751	-0.03%
2022/07/12	3.1	76.64	5.2	76.41	76.50	-2.1	2,751	-0.07%
2022/07/11	11.2	78.98	12	79.18	79.50	-0.9	2,760	-0.03%
2022/07/08	70.3	81.14	72.1	79.88	78.90	-1.8	2,761	-0.07%
2022/07/07	8.2	75.71	18.2	74.96	76.90	-10	2,740	-0.36%
2022/07/06	17.2	75.36	12.2	75.62	73.70	5	2,758	0.18%
2022/07/05	32.4	78.08	32.4	77.99	78.60	0.1	2,813	0.00%
2022/07/04	32.5	78.19	30.2	77.41	78.70	2.2	2,789	0.08%
2022/07/01	24.1	82.15	38.9	82.47	78.40	-14.8	2,792	-0.53%
2022/06/30	40.6	86.12	27.7	84.81	83.80	12.9	2,766	0.47%
2022/06/29	5.2	90.17	4.4	90.38	90.40	0.8	2,793	0.03%
2022/06/28	9.8	93.90	38	92.44	92.30	-28.2	2,841	-0.99%
2022/06/27	11.3	94.17	20	94.15	94.30	-8.8	2,942	-0.30%
2022/06/24	34.1	90.85	15	90.75	90.00	19.1	2,995	0.64%
2022/06/23	23.3	89.94	20	89.88	90.00	3.3	3,085	0.11%
2022/06/22	27.1	92.61	36.7	93.24	90.90	-9.6	3,486	-0.28%
2022/06/21	56.2	93.32	37.2	92.89	93.50	19	3,596	0.53%
2022/06/20	15.6	89.98	16.2	90.76	88.20	-0.6	3,649	-0.02%
2022/06/17	23.4	94.68	23.1	95.06	94.70	0.3	3,686	0.01%
2022/06/16	22	100.47	21.4	102.25	97.20	0.6	3,870	0.02%
2022/06/15	12.5	102.24	6.3	101.34	100.50	6.3	4,103	0.15%
2022/06/14	9.2	102.27	11	102.32	103.50	-1.8	4,666	-0.04%
2022/06/13	10.1	102.75	19.2	103.16	103.00	-9.1	5,179	-0.18%
2022/06/10	21.1	104.57	16.2	105.05	104.50	4.9	5,689	0.09%
2022/06/09	24.1	105.61	35.3	106.03	107.00	-11.2	5,839	-0.19%
2022/06/08	46.4	106.39	58.3	106.29	106.00	-11.9	6,001	-0.20%
2022/06/07	11.2	104.68	12	104.58	104.00	-0.8	6,047	-0.01%
2022/06/06	21.2	103.71	10.5	103.72	102.50	10.6	6,039	0.18%
2022/06/02	25.3	104.79	31	105.21	105.00	-5.7	6,065	-0.09%
2022/06/01	32.4	104.80	39.6	104.73	105.50	-7.2	6,063	-0.12%
2022/05/31	69.5	104.25	63.6	104.47	104.00	6	6,049	0.10%
2022/05/30	26.4	102.63	35.8	102.64	103.50	-9.4	6,035	-0.16%
2022/05/27	7	100.34	10.1	100.49	99.90	-3.1	6,018	-0.05%
2022/05/26	33.6	100.31	30.1	100.12	98.90	3.5	6,030	0.06%
2022/05/25	45	100.14	71	100.05	100.50	-26	6,052	-0.43%
2022/05/24	29	99.16	31	98.52	97.30	-2.1	6,064	-0.03%
2022/05/23	55.1	100.43	62.7	100.30	99.40	-7.6	6,059	-0.13%
2022/05/20	56.7	99.01	58.1	99.32	99.40	-1.4	6,054	-0.02%
2022/05/19	41.3	98.84	70.3	98.61	100.50	-28.9	6,052	-0.48%
2022/05/18	140.6	100.36	100.3	99.57	98.90	40.3	6,030	0.67%	大買/
2022/05/17	29.5	97.76	42.8	98.11	99.10	-13.3	5,948	-0.22%
2022/05/16	59.6	97.64	47.3	98.08	96.10	12.2	5,933	0.21%
2022/05/13	117.2	96.74	128.4	95.62	96.30	-11.2	5,885	-0.19%	大買/大賣/
2022/05/12	100.6	96.53	108.9	95.48	92.20	-8.3	5,845	-0.14%	大賣/
2022/05/11	87.5	95.11	80.1	95.21	96.00	7.4	5,884	0.13%
2022/05/10	76.7	91.47	91.3	91.68	93.60	-14.5	5,851	-0.25%
2022/05/09	32.5	90.10	22.5	89.15	88.10	10	5,823	0.17%
2022/05/06	41.4	92.16	38.2	92.78	92.80	3.2	5,852	0.05%
2022/05/05	16.5	96.02	12.3	96.06	95.90	4.2	5,881	0.07%
2022/05/04	14.7	94.31	14	94.40	93.10	0.7	5,873	0.01%
2022/05/03	5.3	92.98	11	92.91	93.40	-5.7	5,882	-0.10%
2022/04/29	18.2	93.76	15	93.88	92.20	3.2	5,928	0.05%
2022/04/28	11.4	91.46	9.2	91.78	92.20	2.2	5,947	0.04%
2022/04/27	47	90.26	62.6	90.20	92.10	-15.6	5,941	-0.26%
2022/04/26	30.5	96.32	30.2	96.28	95.00	0.3	5,904	0.01%
2022/04/25	49.2	97.23	82.1	96.42	95.50	-32.9	5,911	-0.56%
2022/04/22	38.1	104.01	33.4	101.81	101.00	4.7	5,907	0.08%
2022/04/21	28.2	105.95	24	106.67	106.50	4.2	5,936	0.07%
2022/04/20	21	106.90	28.1	106.81	106.50	-7.1	5,993	-0.12%
2022/04/19	41.5	107.66	39	107.72	106.50	2.5	6,020	0.04%
2022/04/18	14.2	105.18	47	105.74	104.00	-32.8	6,072	-0.54%
2022/04/15	18.5	106.45	26.2	106.48	105.50	-7.8	6,120	-0.13%
2022/04/14	36.4	108.90	36.7	109.41	109.00	-0.3	6,212	0.00%
2022/04/13	57.5	108.55	52.8	108.95	109.00	4.7	6,242	0.07%
2022/04/12	46.5	106.85	49.4	106.95	106.00	-2.9	6,281	-0.05%
2022/04/11	93.8	109.82	62.6	109.31	106.00	31.2	6,312	0.49%
2022/04/08	10.3	108.55	10.7	108.57	108.50	-0.5	6,311	-0.01%
2022/04/07	52.4	110.38	37.6	109.65	107.50	14.8	6,321	0.23%
2022/04/06	21.8	112.93	19.5	112.78	112.00	2.3	6,349	0.04%
2022/04/01	46.4	114.13	46.9	114.79	116.00	-0.4	6,389	-0.01%
2022/03/31	37.8	118.01	34	118.11	117.50	3.9	6,384	0.06%
2022/03/30	80	120.65	83.5	120.94	120.50	-3.5	6,377	-0.05%
2022/03/29	99.5	118.89	63.4	118.27	118.50	36.1	6,436	0.56%
2022/03/28	80.8	119.21	101.2	119.21	120.50	-20.4	6,405	-0.32%	大賣/
2022/03/25	641.4	126.82	520.9	125.21	119.50	120.5	6,349	1.90%	大買/大賣/鉅額交易
2022/03/24	107.6	121.20	131.6	122.14	125.50	-24	5,990	-0.40%	大買/大賣/
2022/03/23	102.5	123.62	103	122.87	122.00	-0.5	6,054	-0.01%	大買/大賣/
2022/03/22	117.5	123.67	124.4	123.41	123.50	-6.9	6,362	-0.11%	大買/大賣/
2022/03/21	228	123.96	200.5	123.86	124.50	27.5	6,365	0.43%	大買/大賣/
2022/03/18	344.2	122.56	401.2	122.74	125.00	-57	6,294	-0.91%	大買/大賣/
2022/03/17	650.3	121.35	684.8	121.20	123.00	-34.5	6,183	-0.56%	大買/大賣/
2022/03/16	772.2	116.95	678.2	116.56	115.00	94	5,906	1.59%	大買/大賣/
2022/03/15	606.5	112.99	548	112.53	114.00	58.6	5,459	1.07%	大買/大賣/
2022/03/14	152.1	108.40	172.4	108.28	109.00	-20.3	4,994	-0.41%	大買/大賣/
2022/03/11	210.7	106.01	159.3	105.00	104.50	51.4	4,864	1.06%	大買/大賣/
2022/03/10	76	107.47	83.6	108.59	110.00	-7.6	4,718	-0.16%
2022/03/09	14.5	100.33	9.6	100.77	100.00	4.9	4,718	0.10%
2022/03/08	23.3	100.59	24.2	100.16	98.40	-1	4,766	-0.02%
2022/03/07	13.6	101.19	16	102.38	101.00	-2.4	4,775	-0.05%
2022/03/04	15.7	108.51	10.9	108.39	107.00	4.8	4,872	0.10%
2022/03/03	24.4	109.34	23.1	110.50	108.50	1.3	5,013	0.03%
2022/03/02	20.1	108.50	24.3	108.32	109.00	-4.2	5,048	-0.08%
2022/03/01	8.5	106.23	7.1	107.86	107.50	1.4	5,096	0.03%
2022/02/25	7.1	104.50	25.1	104.36	106.50	-18	5,221	-0.34%
2022/02/24	46.3	102.17	65.3	101.25	100.00	-18.9	5,761	-0.33%
2022/02/23	18.1	106.05	11.5	106.52	106.50	6.6	6,668	0.10%
2022/02/22	34.8	106.76	35.1	106.51	105.50	-0.3	6,989	0.00%
2022/02/21	20.5	109.25	59.4	109.29	110.50	-38.8	8,313	-0.47%
2022/02/18	55.4	112.25	23.3	112.37	111.50	32.1	9,087	0.35%
2022/02/17	22.5	113.29	19.2	112.60	112.50	3.3	9,524	0.03%
2022/02/16	17	113.82	17	114.62	113.00	0	9,759	0.00%
2022/02/15	28.6	112.71	27.5	113.86	112.00	1.1	9,835	0.01%
2022/02/14	43.4	113.04	29.4	113.20	112.00	14	9,922	0.14%
2022/02/11	117	119.68	80.2	118.93	118.00	36.8	9,939	0.37%	大買/
2022/02/10	34.4	115.56	21.1	116.05	114.50	13.4	9,912	0.13%
2022/02/09	20.9	115.70	23	115.87	116.00	-2.1	10,043	-0.02%
2022/02/08	37.1	113.84	20.1	113.23	112.50	17	10,253	0.17%
2022/02/07	17.2	109.25	21.4	109.79	112.00	-4.2	10,339	-0.04%
2022/01/26	18.3	111.46	22.1	111.22	111.50	-3.8	10,638	-0.04%
2022/01/25	15.3	113.00	18	112.53	111.00	-2.7	11,292	-0.02%
2022/01/24	25.1	114.73	42.3	114.43	115.50	-17.2	11,581	-0.15%
2022/01/21	29.5	116.16	63.2	115.29	113.50	-33.7	11,898	-0.28%
2022/01/20	33.4	118.27	27.2	118.71	118.50	6.2	11,940	0.05%
2022/01/19	12.4	118.42	14.3	119.02	120.00	-1.9	12,013	-0.02%
2022/01/18	33	122.05	21.2	121.52	120.50	11.8	12,389	0.10%
2022/01/17	39.5	121.30	42.4	121.40	123.00	-2.9	12,488	-0.02%
2022/01/14	28.5	119.15	23.6	119.42	120.50	4.9	12,605	0.04%
2022/01/13	33	119.74	37.4	119.91	120.00	-4.4	12,797	-0.03%
2022/01/12	50.1	123.17	53.6	123.18	122.50	-3.5	12,857	-0.03%
2022/01/11	46.8	123.46	33.3	123.25	122.00	13.5	13,014	0.10%
2022/01/10	31.4	128.41	40.9	127.93	129.50	-9.6	13,107	-0.07%
2022/01/07	77.8	124.80	74.8	124.76	125.00	3	13,160	0.02%
2022/01/06	26	129.45	32.4	129.04	129.50	-6.4	13,123	-0.05%
2022/01/05	67.4	132.38	32.6	132.56	130.00	34.8	13,149	0.26%
2022/01/04	46.5	136.59	64.6	137.95	137.50	-18.1	13,135	-0.14%
2022/01/03	50.6	137.13	82.6	137.41	137.50	-32.1	13,183	-0.24%
2021/12/30	24.5	134.71	15	136.03	133.50	9.5	13,204	0.07%
2021/12/29	86.4	136.99	93.5	137.36	136.00	-7.1	13,255	-0.05%
2021/12/28	94.3	136.75	65	135.60	135.00	29.3	13,264	0.22%
2021/12/27	43.9	135.84	56	135.98	136.50	-12.1	13,275	-0.09%
2021/12/24	32.2	134.38	36.7	133.81	132.50	-4.5	13,296	-0.03%
2021/12/23	132.5	135.87	175.3	135.83	134.00	-42.8	13,322	-0.32%	大買/大賣/
2021/12/22	45.5	133.28	28.4	133.05	131.00	17.1	13,277	0.13%
2021/12/21	22.7	132.44	34	132.98	132.50	-11.3	13,353	-0.08%
2021/12/20	64.7	132.11	62.1	132.49	132.50	2.6	13,692	0.02%
2021/12/17	204.1	134.16	99.1	133.26	132.00	105	13,819	0.76%	大買/鉅額交易
2021/12/16	320.3	141.59	268.9	141.36	141.00	51.4	14,213	0.36%	大買/大賣/
2021/12/15	90.6	135.12	75.2	135.78	136.50	15.4	13,899	0.11%
2021/12/14	82	133.82	65.9	132.34	133.00	16.1	13,906	0.12%
2021/12/13	135.9	134.74	179.8	134.88	136.00	-43.9	13,784	-0.32%	大買/大賣/
2021/12/10	211.6	137.78	161.8	137.53	137.00	49.8	13,669	0.36%	大買/大賣/
2021/12/09	75.8	143.83	3.9	143.81	142.50	71.9	13,430	0.54%
2021/12/08	44.2	150.06	20.6	150.90	150.50	23.6	13,402	0.18%
2021/12/07	7.4	148.50	14.2	148.44	147.50	-6.8	13,471	-0.05%
2021/12/06	19.5	150.19	2.3	150.32	150.00	17.2	13,556	0.13%
2021/12/03	8.6	151.15	42.5	152.75	153.00	-33.9	13,616	-0.25%
2021/12/02	9.2	148.87	51	148.73	148.00	-41.8	13,592	-0.31%
2021/12/01	31.2	145.72	32.7	147.02	148.50	-1.5	13,609	-0.01%
2021/11/30	51.2	148.07	54.5	149.80	146.00	-3.2	13,653	-0.02%
2021/11/29	45.9	147.90	130.5	147.05	148.50	-84.6	13,839	-0.61%	大賣/
2021/11/26	19.5	139.92	34.8	140.02	140.00	-15.3	13,757	-0.11%
2021/11/25	27.9	143.93	44.6	144.06	146.00	-16.7	13,765	-0.12%
2021/11/24	44.8	141.89	80.7	141.99	145.50	-35.9	13,763	-0.26%
2021/11/23	473.2	142.23	501	141.18	135.50	-27.8	13,751	-0.20%	大買/大賣/
2021/11/22	1,052.9	146.13	903	146.29	149.00	149.9	13,594	1.10%	大買/大賣/鉅額交易
2021/11/19	271.3	136.28	412.6	139.33	143.00	-141.3	12,777	-1.11%	大買/大賣/鉅額交易
2021/11/18	1,244.1	129.99	1,168.5	129.67	130.00	75.6	12,539	0.60%	大買/大賣/
2021/11/17	909.1	119.53	951.3	121.41	127.50	-42.2	11,358	-0.37%	大買/大賣/
2021/11/16	181.1	112.94	318.4	115.17	116.00	-137.2	10,703	-1.28%	大買/大賣/鉅額交易
2021/11/15	134.6	103.33	187.7	103.89	105.50	-53.1	10,283	-0.52%	大買/大賣/
2021/11/12	55.8	99.14	75.7	98.80	98.00	-19.9	10,110	-0.20%
2021/11/11	87.6	98.24	54.2	98.39	98.00	33.4	10,074	0.33%
2021/11/10	30.3	96.69	66.4	96.88	97.00	-36.1	10,002	-0.36%
2021/11/09	83.8	97.77	57.4	97.42	96.20	26.4	9,974	0.26%
2021/11/08	118.2	98.37	149.1	97.69	96.60	-30.9	9,905	-0.31%	大買/大賣/
2021/11/05	370.1	103.74	302.2	103.34	101.50	67.9	9,816	0.69%	大買/大賣/
2021/11/04	118.8	103.48	113.8	103.34	102.00	4.9	9,625	0.05%	大買/大賣/
2021/11/03	342.6	107.22	305.3	106.29	103.50	37.3	9,584	0.39%	大買/大賣/
2021/11/02	658.5	107.51	517.3	106.25	107.00	141.2	9,378	1.51%	大買/大賣/鉅額交易
2021/11/01	90.3	100.33	186.6	102.47	104.50	-96.3	8,770	-1.10%	大賣/
2021/10/29	240.6	97.16	213.3	96.73	95.30	27.2	8,593	0.32%	大買/大賣/
2021/10/28	30	94.86	36.3	95.01	94.70	-6.3	8,313	-0.08%
2021/10/27	74.3	93.91	77.6	94.21	94.30	-3.3	8,304	-0.04%
2021/10/26	316.8	96.77	321.8	96.41	92.90	-5	8,334	-0.06%	大買/大賣/
2021/10/25	112.2	94.88	58.6	94.66	94.70	53.6	8,093	0.66%	大買/
2021/10/22	85.2	95.36	143.1	95.40	96.30	-57.9	8,230	-0.70%	大賣/
2021/10/21	150.6	96.10	121.5	95.87	93.00	29.2	8,367	0.35%	大買/大賣/
2021/10/20	85.4	94.32	102.7	94.19	94.50	-17.2	8,523	-0.20%	大賣/
2021/10/19	119	92.69	143	92.88	93.20	-24.1	8,626	-0.28%	大買/大賣/
2021/10/18	107.2	90.44	114.3	90.57	92.00	-7.1	8,907	-0.08%	大買/大賣/
2021/10/15	107	87.30	103.7	87.39	87.40	3.4	9,479	0.04%	大買/大賣/
2021/10/14	38.2	83.74	45	84.02	85.00	-6.8	10,159	-0.07%
2021/10/13	25.2	86.30	16.3	85.87	84.20	8.9	10,360	0.09%
2021/10/12	23.6	86.71	33.7	87.20	87.50	-10.1	10,411	-0.10%
2021/10/08	59.4	86.71	64.1	86.61	86.50	-4.7	10,592	-0.04%
2021/10/07	51.1	84.61	63.7	84.41	85.60	-12.6	10,742	-0.12%
2021/10/06	21.2	81.75	24.6	82.01	80.50	-3.4	10,925	-0.03%
2021/10/05	83	80.95	54.6	79.89	81.60	28.5	11,096	0.26%
2021/10/04	37.6	81.77	53.1	81.73	78.80	-15.5	11,067	-0.14%
2021/10/01	44.1	85.24	45.6	83.96	82.50	-1.5	11,064	-0.01%
2021/09/30	50.2	87.85	70.1	87.99	88.80	-19.9	11,233	-0.18%
2021/09/29	84.8	88.85	114.4	88.70	87.00	-29.6	11,390	-0.26%	大賣/
2021/09/28	80.5	92.44	83.1	92.38	92.80	-2.6	11,362	-0.02%
2021/09/27	256.2	95.27	269	95.22	93.10	-12.8	11,275	-0.11%	大買/大賣/
2021/09/24	245.7	94.00	193	93.22	92.50	52.7	10,931	0.48%	大買/大賣/
2021/09/23	560.9	95.42	525.7	94.58	92.80	35.2	10,775	0.33%	大買/大賣/
2021/09/22	47.8	90.13	58	89.21	90.20	-10.3	10,249	-0.10%
2021/09/17	58.6	89.12	72.6	88.42	89.90	-14	10,192	-0.14%
2021/09/16	9.2	86.04	33	86.14	86.20	-23.8	10,137	-0.23%
2021/09/15	22.4	86.04	25.9	85.71	84.90	-3.4	10,159	-0.03%
2021/09/14	45.1	88.23	77.8	87.94	87.70	-32.7	10,194	-0.32%
2021/09/13	56.1	87.54	45.8	87.63	87.50	10.3	10,197	0.10%
2021/09/10	73	87.55	66.1	87.82	88.50	6.9	10,248	0.07%
2021/09/09	147.2	86.48	128	86.40	86.40	19.2	10,371	0.18%	大買/大賣/
2021/09/08	60.5	84.08	37.3	83.99	82.70	23.2	10,309	0.23%
2021/09/07	47.1	86.35	44.2	86.59	86.70	2.9	10,348	0.03%
2021/09/06	36.3	89.79	69.1	89.34	88.20	-32.8	10,532	-0.31%
2021/09/03	59.1	90.96	92.4	89.77	90.80	-33.2	10,487	-0.32%
2021/09/02	306.7	94.92	283.2	93.53	90.40	23.5	10,452	0.22%	大買/大賣/
2021/09/01	32	90.54	56.4	90.95	91.50	-24.4	10,169	-0.24%
2021/08/31	75.1	89.94	62.3	90.06	90.00	12.8	10,126	0.13%
2021/08/30	62	89.50	77	89.70	89.80	-15	10,060	-0.15%
2021/08/27	116.4	90.14	96.1	89.67	88.10	20.3	10,018	0.20%	大買/
2021/08/26	472.7	91.63	386.3	90.92	90.40	86.5	9,987	0.87%	大買/大賣/
2021/08/25	58	88.36	84.1	90.22	92.00	-26.1	9,599	-0.27%
2021/08/24	48.2	83.92	46	84.40	83.70	2.2	9,484	0.02%
2021/08/23	129.4	84.18	111.2	83.97	83.70	18.1	9,416	0.19%	大買/大賣/
2021/08/20	111.2	80.74	141.3	81.00	80.60	-30.1	9,279	-0.32%	大買/大賣/
2021/08/19	86.1	79.99	79	79.18	78.10	7.1	9,155	0.08%
2021/08/18	45	79.99	43.1	77.68	81.50	1.9	9,166	0.02%
2021/08/17	21.5	78.65	31	78.22	76.90	-9.6	9,205	-0.10%
2021/08/16	24	80.85	33.2	81.12	81.10	-9.2	9,155	-0.10%
2021/08/13	24	82.77	29	82.19	81.00	-5	9,127	-0.05%
2021/08/12	13	84.20	26.7	84.05	84.50	-13.7	9,106	-0.15%
2021/08/11	17.4	84.06	22	83.69	82.80	-4.6	9,120	-0.05%
2021/08/10	27.1	85.87	44	85.40	86.00	-16.9	9,082	-0.19%
2021/08/09	102.3	86.44	116.2	86.95	86.40	-13.9	9,063	-0.15%	大買/大賣/
2021/08/06	110.7	89.69	53.1	89.18	88.20	57.6	8,992	0.64%	大買/
2021/08/05	30.2	92.79	46.5	92.83	93.70	-16.4	8,885	-0.18%
2021/08/04	88.2	93.60	80.6	93.60	92.20	7.6	8,890	0.09%
2021/08/03	43.6	92.20	28.1	92.63	91.80	15.5	8,790	0.18%
2021/08/02	23.1	93.11	34.1	92.63	93.00	-11	8,720	-0.13%
2021/07/30	59.2	93.79	44.3	93.29	91.10	14.9	8,671	0.17%
2021/07/29	86.5	92.44	90.2	91.92	94.10	-3.7	8,570	-0.04%
2021/07/27	320.2	102.45	237.4	102.16	98.60	82.8	8,277	1.00%	大買/大賣/
2021/07/26	192.7	103.60	242.5	104.38	105.00	-49.8	8,030	-0.62%	大買/大賣/
2021/07/23	163.1	98.56	188.9	98.11	97.80	-25.7	7,672	-0.34%	大買/大賣/
2021/07/22	413.7	100.82	338	100.75	101.00	75.7	7,498	1.01%	大買/大賣/
2021/07/21	534	96.87	566.8	97.35	100.50	-32.8	7,086	-0.46%	大買/大賣/
2021/07/20	863.8	94.69	698.1	94.50	91.50	165.7	6,461	2.56%	大買/大賣/鉅額交易
2021/07/19	79	86.65	164.8	88.92	91.00	-85.7	5,924	-1.45%	大賣/
2021/07/16	87.5	83.20	85.2	83.40	82.80	2.3	5,879	0.04%
2021/07/15	153.3	83.21	109.1	83.28	84.50	44.2	6,380	0.69%	大買/大賣/
2021/07/14	132.5	84.40	134.4	84.38	85.70	-1.9	6,458	-0.03%	大買/大賣/
2021/07/13	138.1	84.77	168.8	83.91	80.50	-30.8	6,213	-0.49%	大買/大賣/
2021/07/12	191.8	83.07	156.1	82.43	82.50	35.7	5,940	0.60%	大買/大賣/
2021/07/09	20	78.72	59.3	78.73	78.50	-39.3	5,701	-0.69%
2021/07/08	28.2	78.56	14.2	78.74	77.70	14	5,690	0.25%
2021/07/07	104.8	79.59	140.7	79.24	79.30	-35.8	5,696	-0.63%	大買/大賣/
2021/07/06	167.8	78.16	103.8	77.61	77.70	64	5,513	1.16%	大買/大賣/
2021/07/05	55.2	73.94	57.7	74.14	74.90	-2.5	5,407	-0.05%
2021/07/02	3.5	71.45	21.1	70.69	71.30	-17.6	5,566	-0.32%
2021/07/01	24.4	70.84	24	70.45	69.90	0.3	5,730	0.01%
2021/06/30	32.2	72.62	75.4	72.15	72.00	-43.3	5,975	-0.72%
2021/06/29	28.2	74.05	21.8	73.96	73.00	6.4	5,962	0.11%
2021/06/28	16.1	72.26	17.6	72.82	72.80	-1.5	5,898	-0.02%
2021/06/25	48	74.18	28.7	73.43	72.70	19.3	5,915	0.33%
2021/06/24	15	73.83	20.7	73.61	73.30	-5.6	5,910	-0.10%
2021/06/23	19.6	73.48	38.5	73.33	73.70	-18.8	5,868	-0.32%
2021/06/22	35.3	72.52	37	72.59	71.60	-1.7	5,799	-0.03%
2021/06/21	37.6	73.53	38.8	73.29	72.00	-1.2	5,770	-0.02%
2021/06/18	122.6	75.88	127.6	75.88	75.20	-5	5,731	-0.09%	大買/大賣/
2021/06/17	32.1	72.18	57	72.04	72.70	-24.9	5,617	-0.44%
2021/06/16	102.8	72.71	69.1	72.90	71.30	33.7	5,565	0.60%	大買/
2021/06/15	134.1	71.69	93.1	72.18	72.90	41	5,439	0.75%	大買/
2021/06/11	6.1	67.68	33	67.88	67.70	-26.9	5,204	-0.52%
2021/06/10	23.1	67.92	18.1	67.75	67.20	5	5,203	0.10%
2021/06/09	35.2	66.82	13	67.45	66.70	22.2	5,152	0.43%
2021/06/08	19.1	67.18	9	66.71	66.50	10.1	5,133	0.20%
2021/06/07	3	66.34	3.1	66.99	66.50	-0.1	5,112	0.00%
2021/06/04	23.2	66.57	1	66.50	66.50	22.2	5,091	0.44%
2021/06/03	30.5	68.72	22	68.59	68.10	8.5	5,064	0.17%
2021/06/02	12.4	67.54	5	67.42	66.80	7.4	4,966	0.15%
2021/06/01	6	67.87	22.4	67.95	68.40	-16.4	4,934	-0.33%
2021/05/31	26.3	67.42	22.1	67.09	66.90	4.1	4,915	0.08%
2021/05/28	35.2	67.23	30	67.19	66.90	5.2	4,890	0.11%
2021/05/27	25	66.07	21	66.61	66.60	4	4,853	0.08%
2021/05/26	32.3	66.59	24	66.37	66.00	8.2	4,831	0.17%
2021/05/25	31.4	66.53	32	66.27	66.30	-0.6	4,791	-0.01%
2021/05/24	5.2	61.96	14	62.39	62.80	-8.8	4,702	-0.19%
2021/05/21	22.5	62.07	6	63.03	62.30	16.5	4,727	0.35%
2021/05/20	12.1	61.88	7	61.97	61.80	5.1	4,827	0.11%
2021/05/19	8.4	62.13	12	60.74	61.80	-3.6	4,823	-0.07%
2021/05/18	8	58.09	12.1	58.56	60.10	-4.1	4,801	-0.09%
2021/05/17	18.1	55.92	9	56.00	54.80	9.1	4,787	0.19%
2021/05/14	26.2	60.37	15	60.93	60.70	11.2	4,754	0.23%
2021/05/13	8.1	60.27	23	60.51	60.10	-14.9	4,732	-0.32%
2021/05/12	19.5	62.37	35	60.77	60.00	-15.5	4,707	-0.33%
2021/05/11	25.3	66.65	23.2	66.72	65.30	2.1	4,657	0.04%
2021/05/10	16.1	70.28	6	70.00	69.70	10.1	4,645	0.22%
2021/05/07	5	71.20	7.1	70.52	71.90	-2.1	4,657	-0.05%
2021/05/06	12.3	69.48	20	68.88	68.60	-7.8	4,665	-0.17%
2021/05/05	32.4	69.81	12.2	70.57	68.50	20.2	4,689	0.43%
2021/05/04	6.4	71.54	25.4	70.56	71.90	-19	4,678	-0.41%
2021/05/03	19.6	77.09	25.3	76.29	74.40	-5.7	4,637	-0.12%
2021/04/29	15.1	79.43	30.2	79.26	78.50	-15.2	4,632	-0.33%
2021/04/28	23.2	80.86	19	81.05	79.50	4.2	4,665	0.09%
2021/04/27	43.5	80.38	28.1	80.26	79.80	15.4	4,711	0.33%
2021/04/26	36.2	82.89	35.7	82.81	82.20	0.4	4,781	0.01%
2021/04/23	113.7	82.10	98.1	82.39	82.50	15.6	4,805	0.33%	大買/
2021/04/22	84.7	82.82	106	81.78	78.50	-21.4	4,807	-0.44%	大賣/
2021/04/21	681.5	86.76	587.7	86.41	84.00	93.8	5,265	1.78%	大買/大賣/
2021/04/20	180.3	80.74	214.8	81.05	82.80	-34.4	4,952	-0.70%	大買/大賣/
2021/04/19	18.2	74.74	28.1	74.96	75.30	-9.9	4,723	-0.21%
2021/04/16	6.2	74.37	13.1	74.94	73.90	-6.8	4,777	-0.14%
2021/04/15	13.3	74.89	5.2	74.60	74.40	8.1	4,790	0.17%
2021/04/14	25.8	74.50	23.1	74.24	74.10	2.7	4,808	0.06%
2021/04/13	46.1	77.48	47.4	77.94	76.00	-1.3	4,802	-0.03%
2021/04/12	32	76.23	38	76.54	75.40	-6	4,769	-0.13%
2021/04/09	75.6	79.40	67.4	78.87	78.00	8.2	4,752	0.17%
2021/04/08	191.2	80.67	202.9	80.35	80.00	-11.7	4,656	-0.25%	大買/大賣/
2021/04/07	112.7	77.45	99	77.85	77.30	13.7	4,438	0.31%	大買/
2021/04/06	163.7	75.78	116.1	76.02	77.60	47.6	4,318	1.10%	大買/大賣/
2021/04/01	4	71.70	14.3	71.81	71.20	-10.3	4,117	-0.25%
2021/03/31	16.2	71.87	25	71.42	71.10	-8.8	4,134	-0.21%
2021/03/30	25.2	72.18	32	72.32	72.40	-6.8	4,161	-0.16%
2021/03/29	16	71.39	11	71.51	71.40	5	4,201	0.12%
2021/03/26	3	70.27	0	0.00	70.40	3	4,233	0.07%
2021/03/25	16	70.63	7	70.27	70.30	9	4,248	0.21%
2021/03/24	16	70.92	11.1	71.23	70.90	5	4,266	0.12%
2021/03/23	23.6	72.03	22.4	71.17	71.00	1.2	4,278	0.03%
2021/03/22	46.4	72.17	41.9	72.08	72.00	4.5	4,235	0.11%
2021/03/19	11.6	68.52	7.3	68.59	68.60	4.3	4,161	0.10%
2021/03/18	2	69.00	4	69.68	69.10	-2	4,213	-0.05%
2021/03/17	5.5	69.55	2	68.90	68.90	3.5	4,339	0.08%
2021/03/16	6.2	70.79	11	70.80	70.00	-4.8	4,629	-0.10%
2021/03/15	18.1	70.23	18.1	70.28	70.00	0.1	4,990	0.00%
2021/03/12	8	69.81	9	70.07	70.00	-1	5,031	-0.02%
2021/03/11	5.1	69.05	13.2	68.93	69.40	-8.1	5,068	-0.16%
2021/03/10	0	0.00	2	67.30	67.40	-2	5,110	-0.04%
2021/03/09	5	66.80	2.2	66.91	67.10	2.8	5,373	0.05%
2021/03/08	6	67.70	1	67.40	67.30	5	5,405	0.09%
2021/03/05	2.1	67.62	1	68.70	67.70	1.1	5,455	0.02%
2021/03/04	6	68.45	6	68.30	68.30	0	5,610	0.00%
2021/03/03	2	68.54	5	68.74	69.40	-3	5,613	-0.05%
2021/03/02	6.1	69.55	9.5	69.91	69.00	-3.4	5,627	-0.06%
2021/02/26	4.1	70.07	1	70.10	70.00	3.1	5,646	0.05%
2021/02/25	17.1	71.81	24	71.14	71.10	-6.9	5,736	-0.12%
2021/02/24	9.3	72.06	12.3	72.27	71.50	-3	5,746	-0.05%
2021/02/23	13.5	72.72	15	72.73	72.50	-1.6	5,822	-0.03%
2021/02/22	58	74.42	45.3	74.11	73.90	12.7	5,782	0.22%
2021/02/19	16	70.90	12	70.90	71.40	4	5,670	0.07%
2021/02/18	16.1	70.04	21	69.75	70.30	-5	5,686	-0.09%
2021/02/17	23	69.04	8	68.96	69.30	15	5,680	0.26%
2021/02/05	5	66.92	4	66.53	66.50	1	5,664	0.02%
2021/02/04	3	66.53	10.3	66.65	67.10	-7.3	5,659	-0.13%
2021/02/03	4	67.38	2	67.15	66.70	2	5,657	0.04%
2021/02/02	4.1	67.51	8.7	67.72	67.80	-4.6	5,655	-0.08%
2021/02/01	11.2	66.49	50.8	65.91	66.30	-39.6	5,639	-0.70%
2021/01/29	6.2	68.46	23.1	68.15	67.40	-16.9	5,620	-0.30%
2021/01/28	10.1	69.60	13.2	69.85	69.50	-3	5,595	-0.05%
2021/01/27	24.2	71.17	13	71.41	71.60	11.2	5,570	0.20%
2021/01/26	17.7	70.16	39	69.27	69.40	-21.3	5,527	-0.39%
2021/01/25	11.2	70.81	9	70.62	70.50	2.2	5,501	0.04%
2021/01/22	15.3	71.55	20	71.62	72.00	-4.7	5,470	-0.09%
2021/01/21	32.5	72.88	21.1	71.63	71.30	11.4	5,449	0.21%
2021/01/20	34.1	74.41	36.2	74.05	72.70	-2.1	5,396	-0.04%
2021/01/19	65.5	78.08	43.6	77.74	76.70	21.9	5,306	0.41%
2021/01/18	43.3	78.35	72	78.68	79.20	-28.8	5,183	-0.55%
2021/01/15	107.4	79.14	115	79.35	77.70	-7.6	5,047	-0.15%	大買/大賣/
2021/01/14	426.7	79.74	285.3	79.85	79.10	141.4	4,829	2.93%	大買/大賣/鉅額交易
2021/01/13	40	75.51	71.2	76.11	77.60	-31.2	4,145	-0.75%
2021/01/12	31.3	72.03	15	71.54	70.60	16.3	3,834	0.42%
2021/01/11	12.4	72.17	14	71.36	72.10	-1.6	3,737	-0.04%
2021/01/08	4.1	69.18	1	69.20	69.90	3.1	3,682	0.08%
2021/01/07	5	69.48	1	70.00	69.50	4	3,726	0.11%
2021/01/06	21	70.10	13	70.75	69.10	8	3,722	0.22%
2021/01/05	9	71.32	3	71.32	71.10	6	3,724	0.16%
2021/01/04	27.2	72.77	15.1	72.54	72.60	12.1	3,705	0.33%
2020/12/31	2	71.45	4	71.33	71.10	-2	3,665	-0.05%
2020/12/30	3.3	72.06	0	0.00	71.80	3.3	3,652	0.09%
2020/12/29	18.1	73.99	29	73.27	72.70	-10.9	3,628	-0.30%
2020/12/28	18	73.71	14.1	73.34	72.80	3.9	3,554	0.11%
2020/12/25	4.1	71.90	7	72.20	72.30	-2.9	3,491	-0.08%
2020/12/24	5	71.64	17	71.68	71.50	-12	3,502	-0.34%
2020/12/23	90.3	71.11	87	71.99	71.70	3.3	3,515	0.09%
2020/12/22	19	71.12	9	70.89	69.00	10	3,498	0.29%
2020/12/21	2	69.85	4.2	70.22	70.00	-2.2	3,500	-0.06%
2020/12/18	0	0.00	1	71.00	70.90	-1	3,502	-0.03%
2020/12/17	14	70.76	15	69.79	70.10	-1	3,506	-0.03%
2020/12/16	35	71.76	21	71.62	71.30	14	3,494	0.40%
2020/12/15	10.2	72.34	13	71.96	70.80	-2.8	3,520	-0.08%
2020/12/14	20.1	74.37	10.1	73.73	73.70	10	3,552	0.28%
2020/12/11	37	74.16	39.2	74.04	72.50	-2.2	3,578	-0.06%
2020/12/10	70.1	74.84	54	75.28	75.00	16	3,479	0.46%
2020/12/09	104.5	72.48	98	73.67	74.70	6.5	3,188	0.20%	大買/
2020/12/08	7.2	68.96	14.1	68.66	69.00	-6.9	2,814	-0.25%
2020/12/07	2	68.60	7	68.67	68.00	-5	2,787	-0.18%
2020/12/04	9.1	67.92	17.5	68.07	67.60	-8.4	2,766	-0.30%
2020/12/03	67.1	69.64	65	69.40	68.00	2.1	2,749	0.08%
2020/12/02	6	67.43	7	67.46	67.20	-1	2,673	-0.04%
2020/12/01	11	67.86	8	67.66	67.00	3	2,705	0.11%
2020/11/30	52	68.57	45.1	68.76	67.10	6.9	2,687	0.26%
2020/11/27	2.1	65.81	8	65.58	65.60	-5.9	2,558	-0.23%
2020/11/26	4	64.83	2.1	65.58	65.60	1.9	2,578	0.07%
2020/11/25	7	65.29	14	64.77	64.50	-7	2,596	-0.27%
2020/11/24	34.1	66.18	13	66.62	65.70	21.1	2,682	0.79%
2020/11/23	4.1	64.38	4	64.65	64.70	0.1	2,693	0.00%
2020/11/20	20.2	64.40	22	64.30	64.40	-1.8	2,731	-0.07%
2020/11/19	3	61.57	0	0.00	61.40	3	2,707	0.11%
2020/11/18	2	61.85	2	62.15	61.80	0	2,782	0.00%
2020/11/17	5	62.12	2	62.55	62.00	3	3,084	0.10%
2020/11/16	1	61.80	1	61.80	61.90	0	3,287	0.00%
2020/11/13	0	0.00	3	60.60	60.40	-3	3,650	-0.08%
2020/11/12	1	60.80	0	0.00	60.70	1	3,945	0.03%
2020/11/11	0	0.00	3	60.83	61.00	-3	4,060	-0.07%
2020/11/10	4	60.13	0	0.00	60.10	4	4,085	0.10%
2020/11/09	0	0.00	6	61.25	61.50	-6	4,106	-0.15%
2020/11/06	1	60.80	1	62.00	60.60	0	4,150	0.00%
2020/11/05	1	61.20	2	61.15	60.90	-1	4,243	-0.02%
2020/11/04	2	60.95	1	60.80	61.10	1	4,328	0.02%
2020/11/03	2	60.90	0	0.00	60.90	2	4,355	0.05%
2020/11/02	3	59.13	1	59.20	59.10	2	4,391	0.05%
2020/10/30	4	60.13	4	60.83	59.70	0	4,468	0.00%
2020/10/29	22	60.93	22	59.50	61.20	0	4,725	0.00%
2020/10/28	3.1	60.73	2	60.95	60.30	1.1	4,808	0.02%
2020/10/27	5	62.14	6	62.20	62.30	-1	4,860	-0.02%
2020/10/26	6	63.35	0	0.00	62.80	6	4,929	0.12%
2020/10/23	4	63.75	0	0.00	63.70	4	4,947	0.08%
2020/10/22	5	64.16	3	64.90	64.00	2	5,080	0.04%
2020/10/21	2	64.20	0	0.00	64.20	2	5,093	0.04%
2020/10/20	2	64.70	0	0.00	64.40	2	5,173	0.04%
2020/10/16	3	65.30	1	65.30	64.70	2	5,624	0.04%
2020/10/15	7	66.63	13	66.50	66.30	-6	5,756	-0.10%
2020/10/14	5	64.58	2	64.20	64.50	3	5,715	0.05%
2020/10/13	7.1	63.85	5	63.94	64.00	2.1	5,762	0.04%
2020/10/12	3	65.80	4	66.90	64.90	-1	5,786	-0.02%
2020/10/08	7	67.26	11	66.99	66.70	-4	5,820	-0.07%
2020/10/06	1	67.10	3	67.53	66.50	-2	6,016	-0.03%
2020/10/05	0	0.00	1	66.60	66.70	-1	6,088	-0.02%
2020/09/30	0	0.00	3	66.37	66.60	-3	6,179	-0.05%
2020/09/29	6	66.08	5	66.40	66.80	1	6,221	0.02%
2020/09/28	22	64.89	16	64.73	64.70	6	6,299	0.10%
2020/09/25	9	66.34	3.1	65.64	65.00	5.9	6,398	0.09%
2020/09/24	7	68.13	10	68.46	67.60	-3	6,612	-0.05%
2020/09/23	2	69.65	2	69.70	69.60	0	6,584	0.00%
2020/09/22	2	69.40	4	69.73	70.30	-2	6,623	-0.03%
2020/09/21	8	71.13	6	70.53	69.70	2	6,606	0.03%
2020/09/18	10	71.77	13	71.52	71.60	-3	6,614	-0.05%
2020/09/17	7	72.13	26	72.13	72.70	-19	6,610	-0.29%
2020/09/16	23	71.70	14	71.36	70.90	9	6,574	0.14%
2020/09/15	3.1	70.55	6	70.63	70.20	-2.9	6,578	-0.04%
2020/09/14	0	0.00	4	70.00	69.70	-4	6,779	-0.06%
2020/09/11	1	68.80	2	69.15	69.20	-1	6,820	-0.01%
2020/09/10	6	68.88	0	0.00	68.60	6	6,866	0.09%
2020/09/09	5	69.50	4	69.15	69.50	1	6,968	0.01%
2020/09/08	5	69.24	4	69.28	68.90	1	7,054	0.01%
2020/09/07	12	71.63	34	71.74	69.20	-22	7,134	-0.31%
2020/09/04	6	68.02	6	68.27	70.30	0	7,125	0.00%
2020/09/03	9	70.10	6	69.67	69.40	3	7,190	0.04%
2020/09/02	4	69.88	9	70.13	70.30	-5	7,253	-0.07%
2020/09/01	3	68.90	18	68.77	68.90	-15	7,333	-0.20%
2020/08/31	12	69.70	5	69.70	69.20	7	7,431	0.09%
2020/08/28	27	71.61	28	71.34	70.00	-1	7,943	-0.01%
2020/08/27	8	71.98	18	71.79	71.80	-10	7,937	-0.13%
2020/08/26	8	70.98	12	70.71	71.30	-4	7,961	-0.05%
2020/08/25	0	0.00	4	69.70	69.50	-4	8,035	-0.05%
2020/08/24	7.1	68.72	3	68.33	69.20	4.1	8,157	0.05%
2020/08/21	55	67.55	47	67.51	69.70	8	8,266	0.10%
2020/08/20	42	70.10	21	70.59	68.80	21	8,231	0.26%
2020/08/19	58	74.01	45	74.61	76.40	13	8,499	0.15%
2020/08/18	68	73.22	53	73.36	72.60	15	8,464	0.18%
2020/08/17	4	70.48	17	69.75	71.50	-13	8,361	-0.16%
2020/08/14	9	68.44	2	68.20	68.60	7	8,597	0.08%
2020/08/13	8	68.28	1	68.40	67.70	7	8,946	0.08%
2020/08/12	8	68.08	1	67.90	68.10	7	9,075	0.08%
2020/08/11	13	69.63	13	69.60	68.60	0	9,274	0.00%
2020/08/10	3	70.70	8	72.03	69.80	-5	9,375	-0.05%
2020/08/07	12	70.65	10	70.63	70.60	2	9,557	0.02%
2020/08/06	3	71.03	3	70.90	70.50	0	9,961	0.00%
2020/08/05	5	71.14	9	71.16	70.90	-4	10,009	-0.04%
2020/08/04	87	73.95	59	72.53	72.50	28	10,068	0.28%
2020/08/03	5	72.62	13	72.96	73.90	-8	9,941	-0.08%
2020/07/31	16	72.04	16	72.50	71.60	0	9,897	0.00%
2020/07/30	8	71.29	14	71.68	71.80	-6	9,892	-0.06%
2020/07/29	2	69.40	1	68.70	69.70	1	9,875	0.01%
2020/07/28	12	69.58	36	69.67	68.90	-24	9,883	-0.24%
2020/07/27	4	69.23	6	70.17	70.30	-2	9,853	-0.02%
2020/07/24	5	71.04	8	70.78	69.40	-3	9,833	-0.03%
2020/07/23	10	73.25	21	72.88	72.10	-11	9,794	-0.11%
2020/07/22	73	72.68	55	72.86	72.20	18	9,635	0.19%
2020/07/21	21.1	71.52	29	71.46	71.90	-7.9	9,399	-0.08%
2020/07/20	3	67.43	3	67.63	67.90	0	9,275	0.00%
2020/07/17	11	67.91	1	67.30	67.60	10	9,294	0.11%
2020/07/16	1	70.00	2	70.95	70.30	-1	9,320	-0.01%
2020/07/15	3	69.73	2	70.10	68.80	1	9,311	0.01%
2020/07/14	6	71.02	9	71.12	70.20	-3	9,360	-0.03%
2020/07/13	15	71.84	7	71.31	71.10	8	9,417	0.08%
2020/07/10	14	69.37	2	68.90	68.50	12	9,488	0.13%
2020/07/09	12	72.42	24	72.70	72.20	-12	9,451	-0.13%
2020/07/08	15	71.49	4	71.68	71.40	11	9,409	0.12%
2020/07/07	15	70.73	14	72.04	69.40	1	9,378	0.01%
2020/07/06	35	74.25	31	74.15	74.00	4	9,319	0.04%
2020/07/03	30	73.04	47	73.08	73.50	-17	9,301	-0.18%
2020/07/02	0	0.00	5	69.16	69.30	-5	9,087	-0.06%
2020/07/01	2	68.45	11	68.66	68.40	-9	9,123	-0.10%
2020/06/30	1	67.00	4	67.13	67.30	-3	9,107	-0.03%
2020/06/29	6	66.22	1	66.50	66.40	5	9,170	0.05%
2020/06/24	3	68.20	4	68.65	67.80	-1	9,205	-0.01%
2020/06/23	6	67.67	7	67.70	68.10	-1	9,247	-0.01%
2020/06/22	10	67.67	2	68.50	67.20	8	9,265	0.09%
2020/06/19	25	71.08	25	71.42	69.50	0	9,296	0.00%
2020/06/18	6	67.64	10	67.10	68.30	-4	9,153	-0.04%
2020/06/17	8	67.53	22	67.68	67.40	-14	9,210	-0.15%
2020/06/16	15	68.45	10	68.42	68.60	5	9,343	0.05%
2020/06/15	12	67.07	3	66.47	65.70	9	9,550	0.09%
2020/06/12	8	68.39	17	67.69	68.70	-9	9,814	-0.09%
2020/06/11	20	72.29	13	71.97	70.00	7	10,020	0.07%
2020/06/10	11	72.48	5	73.04	71.60	6	10,045	0.06%
2020/06/09	22	74.90	34	74.78	73.60	-12	10,142	-0.12%
2020/06/08	14	76.07	10	76.14	75.30	4	10,336	0.04%
2020/06/05	17	75.11	21	75.18	75.90	-4	10,545	-0.04%
2020/06/04	111	76.12	97	76.27	74.90	14	10,688	0.13%	大買/
2020/06/03	18	71.52	8	71.39	71.80	10	10,240	0.10%
2020/06/02	11	70.85	12	70.98	70.80	-1	10,227	-0.01%
2020/06/01	15	71.09	15	71.09	70.30	0	10,262	0.00%
2020/05/29	20	68.79	22	68.69	69.50	-2	10,258	-0.02%
2020/05/28	17	69.87	14	69.44	68.30	3	10,302	0.03%
2020/05/27	43	70.49	57	70.45	70.90	-14	10,399	-0.13%
2020/05/26	119	71.85	116	70.36	68.60	3	10,187	0.03%	大買/大賣/
2020/05/25	52	69.05	54	69.38	71.00	-2	9,764	-0.02%
2020/05/22	37	64.34	33	64.17	64.60	4	9,468	0.04%
2020/05/21	37.3	63.12	30	63.42	64.00	7.3	9,354	0.08%
2020/05/20	32	61.13	54	60.76	61.40	-22	9,196	-0.24%
2020/05/19	25	58.17	24	58.57	57.50	1	8,876	0.01%
2020/05/18	25	58.08	19	58.29	57.00	6	8,817	0.07%
2020/05/15	18	56.89	51.1	56.25	59.00	-33.1	8,657	-0.38%
2020/05/14	50	56.86	10	56.67	56.20	40	8,646	0.46%
2020/05/13	17	56.55	60	56.73	57.90	-43	8,419	-0.51%
2020/05/12	32	53.22	5	53.12	52.70	27	8,003	0.34%
2020/05/11	5	54.08	13	53.98	53.70	-8	7,951	-0.10%
2020/05/08	32	52.81	5	52.92	52.20	27	7,818	0.35%
2020/05/07	8	51.90	14	52.04	52.10	-6	7,687	-0.08%
2020/05/06	9.1	51.44	2	50.55	50.50	7.1	7,635	0.09%
2020/05/05	17	51.87	25	52.39	51.60	-8	7,574	-0.11%
2020/05/04	8	50.84	2	50.70	50.70	6	7,541	0.08%
2020/04/30	6	51.87	8	52.14	51.80	-2	7,521	-0.03%
2020/04/29	6	50.50	1	50.60	50.30	5	7,461	0.07%
2020/04/28	2	51.00	3	50.97	50.50	-1	7,456	-0.01%
2020/04/27	0	0.00	3	50.05	50.20	-3	7,466	-0.04%
2020/04/24	0	0.00	1	49.05	49.00	-1	7,437	-0.01%
2020/04/23	2	49.78	0	0.00	49.45	2	7,422	0.03%
2020/04/22	0	0.00	2	48.68	49.35	-2	7,408	-0.03%
2020/04/21	7	50.07	8	50.25	49.05	-1	7,432	-0.01%
2020/04/20	3	51.27	9	50.84	51.00	-6	7,380	-0.08%
2020/04/17	15	52.55	4	52.68	51.50	11	7,357	0.15%
2020/04/16	13	53.22	9	53.18	52.80	4	7,254	0.06%
2020/04/15	20	52.92	8	53.14	52.90	12	7,124	0.17%
2020/04/14	1	50.70	5	51.00	50.90	-4	6,927	-0.06%
2020/04/13	0	0.00	1	50.70	50.20	-1	6,903	-0.01%
2020/04/09	6	51.50	14	51.27	51.00	-8	6,942	-0.12%
2020/04/08	4	51.83	6	52.33	52.20	-2	6,922	-0.03%
2020/04/07	13	49.98	4	49.93	49.75	9	6,806	0.13%
2020/04/06	7	49.09	6	49.42	49.60	1	6,750	0.01%
2020/04/01	1	49.15	6	49.07	49.10	-5	6,723	-0.07%
2020/03/31	15	49.09	7	48.86	48.80	8	6,707	0.12%
2020/03/30	24	48.00	25	48.04	49.20	-1	6,750	-0.01%
2020/03/27	59	48.50	60	47.47	47.10	-1	6,684	-0.01%
2020/03/26	8	48.16	12	47.63	48.15	-4	6,617	-0.06%
2020/03/25	49	47.83	88	48.28	47.70	-39	6,560	-0.59%
2020/03/24	45	45.80	28	45.62	45.80	17	6,468	0.26%
2020/03/23	34	44.21	10	44.83	43.35	24	6,597	0.36%
2020/03/20	11	48.41	14	48.57	47.65	-3	6,546	-0.05%
2020/03/19	23	47.98	16	48.46	45.85	7	6,402	0.11%
2020/03/18	37	53.24	33	52.57	50.90	4	6,097	0.07%
2020/03/17	9	51.56	13	51.48	52.00	-4	5,771	-0.07%
2020/03/16	8	51.89	10	51.76	49.50	-2	5,472	-0.04%
2020/03/13	10	48.75	14	48.70	51.90	-4	5,321	-0.08%
2020/03/12	132	52.70	160	52.58	51.00	-28	5,108	-0.55%	大買/大賣/
2020/03/11	109	55.07	101	54.08	54.20	8	4,842	0.17%	大買/大賣/
2020/03/10	29	52.57	43	53.06	55.60	-14	4,604	-0.30%
2020/03/09	9	52.57	25	51.77	50.60	-16	4,417	-0.36%
2020/03/06	11	55.30	10	54.09	53.50	1	4,321	0.02%
2020/03/05	144	56.00	105	55.92	55.60	39	4,246	0.92%	大買/大賣/
2020/03/04	95	55.11	105	54.32	55.90	-10	4,081	-0.25%	大賣/
2020/03/03	105	54.53	91	55.03	54.10	14	3,938	0.36%	大買/
2020/03/02	10	53.17	18	53.49	54.80	-8	3,701	-0.22%
2020/02/27	3	51.10	1	50.10	49.85	2	3,438	0.06%
2020/02/26	4	53.13	7	53.14	52.30	-3	3,371	-0.09%
2020/02/25	1	52.60	3	52.93	53.00	-2	3,290	-0.06%
2020/02/24	13	53.18	8	53.21	53.20	5	3,258	0.15%
2020/02/21	133	53.29	133	53.27	52.90	0	3,194	0.00%	大買/大賣/
2020/02/20	6	52.43	10	51.75	51.90	-4	3,013	-0.13%
2020/02/19	17	52.05	15	52.31	52.10	2	2,962	0.07%
2020/02/18	73	51.96	83	50.99	51.00	-10	2,879	-0.35%
2020/02/17	27	51.62	23	51.50	52.20	4	2,804	0.14%
2020/02/14	13	48.88	9	48.98	48.70	4	2,629	0.15%
2020/02/13	3	47.92	0	0.00	47.95	3	2,615	0.11%
2020/02/12	10	47.76	14	47.94	48.20	-4	2,682	-0.15%
2020/02/10	2	45.85	1	45.90	45.95	1	2,741	0.04%
2020/02/07	2	45.63	0	0.00	45.50	2	2,785	0.07%
2020/02/06	3	46.25	0	0.00	46.25	3	2,846	0.11%
2020/02/05	2	46.08	1	46.35	45.30	1	2,874	0.03%
2020/02/04	1	45.05	6	45.17	45.25	-5	2,921	-0.17%
2020/02/03	0	0.00	4	43.35	44.00	-4	3,018	-0.13%
2020/01/31	3	46.83	1	47.35	46.90	2	3,056	0.07%
2020/01/30	3	47.43	1	47.00	46.75	2	3,309	0.06%
2020/01/17	10	53.00	21	52.43	52.30	-11	3,659	-0.30%
2020/01/16	1	52.70	0	0.00	52.70	1	3,956	0.03%
2020/01/15	12	53.31	1	53.20	53.00	11	4,213	0.26%
2020/01/14	8	52.03	0	0.00	52.40	8	4,296	0.19%
2020/01/13	0	0.00	2	51.80	52.60	-2	4,485	-0.04%
2020/01/10	1	50.90	1	50.30	49.90	0	4,564	0.00%
2020/01/09	2	50.60	4	50.90	50.50	-2	4,607	-0.04%
2020/01/08	3	50.05	0	0.00	49.90	3	4,661	0.06%
2020/01/07	2	50.40	1	50.70	50.40	1	4,843	0.02%
2020/01/06	1	51.60	3	51.73	51.50	-2	4,957	-0.04%
2020/01/03	2	54.75	6	55.38	53.10	-4	4,942	-0.08%
2020/01/02	2	53.20	3	54.07	54.50	-1	4,868	-0.02%
2019/12/31	4	52.95	1	52.80	52.80	3	4,832	0.06%
2019/12/30	8	53.83	0	0.00	53.70	8	4,820	0.17%
2019/12/27	5	54.20	2	54.50	54.20	3	4,815	0.06%
2019/12/26	3	53.73	0	0.00	53.70	3	4,774	0.06%
2019/12/25	8	54.09	12	54.33	53.90	-4	4,763	-0.08%
2019/12/24	5	52.00	1	52.10	52.10	4	4,668	0.09%
2019/12/23	1	52.90	2	53.60	52.70	-1	4,692	-0.02%
2019/12/20	14	53.21	21	53.32	53.00	-7	4,704	-0.15%
2019/12/19	1	54.00	3	53.33	53.10	-2	4,745	-0.04%
2019/12/18	30	54.56	14.1	54.49	54.50	15.9	4,752	0.33%
2019/12/17	2	52.05	0	0.00	53.40	2	4,549	0.04%
2019/12/16	0	0.00	42	52.29	52.30	-42	4,595	-0.91%
2019/12/13	4	50.78	2	51.00	50.50	2	4,598	0.04%
2019/12/12	5	51.96	2	51.95	51.40	3	4,644	0.06%
2019/12/11	1	51.70	5	52.00	51.60	-4	4,608	-0.09%
2019/12/10	1	52.10	6	52.05	52.50	-5	4,604	-0.11%
2019/12/09	40	51.40	0	0.00	51.10	40	4,585	0.87%
2019/12/06	9	51.02	4	51.10	51.40	5	4,629	0.11%
2019/12/05	5	51.44	3	51.87	51.10	2	4,642	0.04%
2019/12/04	84	50.71	85	50.62	50.80	-1	4,852	-0.02%
2019/12/02	1	48.10	0	0.00	48.00	1	4,889	0.02%
2019/11/28	1	50.10	2	50.30	49.70	-1	5,002	-0.02%
2019/11/27	1	50.50	0	0.00	50.30	1	5,215	0.02%
2019/11/26	3	50.20	1	50.50	50.60	2	5,416	0.04%
2019/11/25	0	0.00	2	49.55	49.35	-2	5,805	-0.03%
2019/11/22	1	49.30	1	49.80	49.40	0	5,818	0.00%
2019/11/21	3	48.80	0	0.00	49.45	3	5,866	0.05%
2019/11/20	1	49.75	54	49.15	49.05	-53	5,902	-0.90%
2019/11/19	0	0.00	4	49.99	50.00	-4	6,000	-0.07%
2019/11/18	2.1	50.85	16	50.84	50.60	-13.9	6,176	-0.23%
2019/11/15	1	50.60	0	0.00	50.70	1	6,217	0.02%
2019/11/14	0	0.00	1	50.00	50.00	-1	6,322	-0.02%
2019/11/13	0	0.00	8	50.50	50.30	-8	6,429	-0.12%
2019/11/12	1	50.10	1	50.30	50.20	0	6,442	0.00%
2019/11/11	27	51.21	17.1	50.21	49.60	9.9	6,432	0.15%
2019/11/08	63	53.49	1	52.80	52.80	62	6,377	0.97%
2019/11/07	2	53.65	2	54.05	53.20	0	6,387	0.00%
2019/11/06	3	55.10	2	56.25	55.50	1	6,354	0.02%
2019/11/05	5	56.38	8	56.29	56.30	-3	6,352	-0.05%
2019/11/04	1	55.90	1	55.60	55.50	0	6,333	0.00%
2019/11/01	23	55.80	18	54.70	56.10	5	6,351	0.08%
2019/10/31	5	55.64	136	55.20	55.00	-131	6,331	-2.07%	大賣/鉅額交易
2019/10/30	18	56.79	2	57.20	56.80	16	6,268	0.26%
2019/10/29	19	58.87	22	57.58	57.50	-3	6,275	-0.05%
2019/10/28	22	59.66	7	59.83	60.10	15	6,167	0.24%
2019/10/25	18	58.10	15	58.14	58.20	3	6,169	0.05%
2019/10/24	5	56.96	13	57.39	58.50	-8	6,089	-0.13%
2019/10/23	8	54.21	20	54.74	55.00	-12	6,007	-0.20%
2019/10/22	25.1	53.08	22	53.60	53.60	3.1	6,029	0.05%
2019/10/21	8	52.88	13	53.16	53.60	-5	5,906	-0.08%
2019/10/18	1	51.80	16	51.97	51.60	-15	5,681	-0.26%
2019/10/17	0	0.00	7	50.97	51.10	-7	5,579	-0.13%
2019/10/16	6	50.16	0	0.00	50.00	6	5,555	0.11%
2019/10/15	27	51.50	11	51.11	51.10	16	5,499	0.29%
2019/10/14	7	50.69	4	50.53	50.40	3	5,317	0.06%
2019/10/08	19	49.50	0	0.00	48.90	19	5,185	0.37%
2019/10/07	0	0.00	1	50.10	49.55	-1	5,192	-0.02%
2019/10/04	17	49.86	10	49.35	49.35	7	5,183	0.14%
2019/10/03	5	48.90	1	49.05	49.60	4	5,185	0.08%
2019/09/26	4	49.29	3	49.08	48.75	1	5,155	0.02%
2019/09/25	0	0.00	4	50.18	49.45	-4	5,135	-0.08%
2019/09/24	8	51.34	2	51.20	50.80	6	5,122	0.12%
2019/09/23	1	51.10	2	51.00	50.80	-1	5,061	-0.02%
2019/09/20	3	50.67	2	50.55	50.40	1	5,049	0.02%
2019/09/19	4	51.15	1	51.80	50.70	3	5,067	0.06%
2019/09/18	0	0.00	1	50.70	50.30	-1	5,017	-0.02%
2019/09/17	1	50.10	2	49.58	50.20	-1	5,007	-0.02%
2019/09/16	22	48.15	2	48.68	48.50	20	4,973	0.40%
2019/09/12	1	49.30	1	48.90	48.90	0	5,001	0.00%
2019/09/11	14	49.01	15	49.01	48.85	-1	5,056	-0.02%
2019/09/10	5	49.84	6	50.04	49.30	-1	5,215	-0.02%
2019/09/09	22	50.28	3	50.50	50.10	19	5,230	0.36%
2019/09/06	17	51.78	18	51.83	51.00	-1	5,201	-0.02%
2019/09/05	22	51.10	1	51.10	50.80	21	4,915	0.43%
2019/09/04	6	50.48	6	50.23	50.70	0	4,896	0.00%
2019/09/03	19	50.82	1	50.20	49.80	18	4,872	0.37%
2019/09/02	7	50.23	2	50.03	50.70	5	4,830	0.10%
2019/08/30	26	50.74	36	50.24	49.05	-10	4,748	-0.21%
2019/08/29	27	50.58	13	50.50	49.75	14	4,536	0.31%
2019/08/28	13	50.14	16	50.64	51.20	-3	4,330	-0.07%
2019/08/27	0	0.00	1	46.85	46.60	-1	3,927	-0.03%
2019/08/26	0	0.00	3	47.15	46.10	-3	3,926	-0.08%
2019/08/23	3	48.52	15	48.52	48.55	-12	3,888	-0.31%
2019/08/22	14	48.40	0	0.00	48.70	14	3,837	0.36%
2019/08/21	16	47.78	15	47.93	48.20	1	3,744	0.03%
2019/08/20	1	46.70	2	46.08	45.85	-1	3,565	-0.03%
2019/08/19	10	47.03	9	46.81	46.50	1	3,525	0.03%
2019/08/16	9	45.06	4	45.15	46.00	5	3,415	0.15%
2019/08/14	2	45.45	1	44.50	44.10	1	3,318	0.03%
2019/08/13	0	0.00	5	44.20	44.35	-5	3,326	-0.15%
2019/08/12	1	43.50	3	43.40	44.35	-2	3,316	-0.06%
2019/08/07	3	44.60	2	44.30	44.05	1	3,298	0.03%
2019/08/06	0	0.00	11	43.52	45.60	-11	3,292	-0.33%
2019/08/05	0	0.00	4	46.14	45.55	-4	3,274	-0.12%
2019/08/02	3	47.62	7	47.57	47.85	-4	3,264	-0.12%
2019/08/01	1	49.00	2	48.98	48.85	-1	3,269	-0.03%
2019/07/31	13	49.74	4	49.28	49.90	9	3,241	0.28%
2019/07/30	10	48.72	10	49.01	48.80	0	3,154	0.00%
2019/07/29	11	51.25	2	51.45	51.00	9	3,016	0.30%
2019/07/26	0	0.00	2	48.00	49.50	-2	2,828	-0.07%
2019/07/25	22	47.77	14	47.74	47.75	8	2,728	0.29%
2019/07/24	11	46.67	12	46.07	47.30	-1	2,551	-0.04%
2019/07/23	5	42.78	1	42.50	43.00	4	2,356	0.17%
2019/07/22	0	0.00	1	42.00	42.00	-1	2,373	-0.04%
2019/07/19	2	42.30	6	42.20	41.90	-4	2,411	-0.17%
2019/07/18	3	42.23	0	0.00	41.80	3	2,443	0.12%
2019/07/16	1	44.55	0	0.00	44.30	1	2,589	0.04%
2019/07/15	0	0.00	1	44.30	44.25	-1	2,627	-0.04%
2019/07/12	1	43.95	0	0.00	43.90	1	2,731	0.04%
2019/07/11	1	44.25	3	44.00	44.10	-2	2,750	-0.07%
2019/07/10	1	43.30	1	43.10	43.15	0	2,746	0.00%
2019/07/09	3	43.25	3	43.15	43.00	0	2,745	0.00%
2019/07/08	3	44.50	0	0.00	44.10	3	2,762	0.11%
2019/07/05	2	44.83	0	0.00	44.65	2	2,788	0.07%
2019/07/04	0	0.00	7	45.63	45.40	-7	2,794	-0.25%
2019/07/03	2	45.75	0	0.00	45.25	2	2,866	0.07%
2019/07/02	1	46.80	4	46.69	46.45	-3	2,947	-0.10%
2019/07/01	0	0.00	1	47.30	46.45	-1	3,016	-0.03%
2019/06/28	1	46.70	0	0.00	46.30	1	3,046	0.03%
2019/06/27	1	47.10	10	46.88	46.65	-9	3,122	-0.29%
2019/06/25	5	46.56	0	0.00	47.40	5	3,187	0.16%
2019/06/24	5	46.28	0	0.00	46.35	5	3,143	0.16%
2019/06/21	2	46.00	0	0.00	45.15	2	3,120	0.06%
2019/06/20	0	0.00	2	45.65	45.10	-2	3,114	-0.06%
2019/06/19	2	44.50	0	0.00	44.85	2	3,132	0.06%
2019/06/18	16	45.73	11	44.70	43.90	5	3,140	0.16%
2019/06/17	2	43.98	2	44.90	45.40	0	3,036	0.00%
2019/06/12	2	42.30	4	41.90	41.45	-2	3,131	-0.06%
2019/06/11	1	40.25	2	40.80	42.05	-1	3,266	-0.03%
2019/06/10	0	0.00	6	39.93	40.10	-6	3,327	-0.18%
2019/06/06	6	39.53	0	0.00	39.15	6	3,519	0.17%
2019/05/29	1	39.50	0	0.00	39.75	1	4,006	0.02%
2019/05/23	0	0.00	1	40.60	41.00	-1	4,561	-0.02%
2019/05/22	1	42.25	1	42.50	41.55	0	4,688	0.00%
2019/05/21	2	40.68	3	41.07	41.75	-1	4,803	-0.02%
2019/05/20	2	40.95	2	42.30	40.45	0	4,888	0.00%
2019/05/17	1	43.55	0	0.00	42.70	1	5,107	0.02%
2019/05/15	1	43.00	0	0.00	44.90	1	5,358	0.02%
2019/05/14	1	41.95	6	41.71	42.60	-5	5,661	-0.09%
2019/05/13	4	41.93	7	42.42	41.75	-3	6,030	-0.05%
2019/05/10	3	44.63	3	44.22	43.95	0	6,201	0.00%
2019/05/09	9	43.49	19	43.53	43.35	-10	6,303	-0.16%
2019/05/08	0	0.00	7	45.88	45.70	-7	6,338	-0.11%
2019/05/07	1	46.30	2	46.50	46.25	-1	6,618	-0.02%
2019/05/06	6	46.23	0	0.00	45.95	6	6,893	0.09%
2019/05/03	5	47.77	1	48.00	48.05	4	6,914	0.06%
2019/05/02	8	47.06	6	47.16	47.35	2	6,911	0.03%
2019/04/30	8	46.58	3	46.63	47.40	5	6,933	0.07%
2019/04/29	17	48.27	7	47.88	46.80	10	6,935	0.14%
2019/04/26	9	52.51	5	53.16	52.00	4	6,877	0.06%
2019/04/25	9	53.68	4	54.03	54.00	5	6,860	0.07%
2019/04/24	5	54.18	4	54.78	53.80	1	6,866	0.01%
2019/04/23	9	53.53	3	53.63	53.60	6	6,866	0.09%
2019/04/22	11	55.03	10	55.71	54.40	1	6,906	0.01%
2019/04/19	2	53.85	3	53.97	54.10	-1	6,807	-0.01%
2019/04/18	7	53.76	7	53.97	52.90	0	6,819	0.00%
2019/04/17	1	52.40	3	52.57	52.80	-2	6,807	-0.03%
2019/04/16	3	51.63	0	0.00	52.50	3	6,840	0.04%
2019/04/15	3	51.63	0	0.00	51.20	3	6,913	0.04%
2019/04/12	1	51.10	2	51.05	51.10	-1	7,052	-0.01%
2019/04/11	1	51.80	3	52.90	51.80	-2	7,144	-0.03%
2019/04/10	3	53.37	4	53.50	53.20	-1	7,155	-0.01%
2019/04/09	0	0.00	5	55.74	53.90	-5	7,198	-0.07%
2019/04/08	2	55.75	0	0.00	55.30	2	7,265	0.03%
2019/04/03	6	53.88	10	53.86	53.90	-4	7,248	-0.06%
2019/04/02	2	53.00	1	52.70	53.00	1	7,245	0.01%
2019/04/01	19	52.47	55	52.69	52.20	-36	7,341	-0.49%
2019/03/29	14	50.83	2	50.50	51.00	12	7,319	0.16%
2019/03/28	16	51.76	17	52.55	51.20	-1	7,491	-0.01%
2019/03/27	1	51.20	1	51.30	51.40	0	7,705	0.00%
2019/03/26	15	51.55	4	52.08	51.30	11	7,947	0.14%
2019/03/25	22	51.00	1	51.00	51.50	21	8,182	0.26%
2019/03/22	3	52.13	11	52.72	52.10	-8	8,276	-0.10%
2019/03/21	13	51.83	6	51.83	51.80	7	8,408	0.08%
2019/03/20	8	53.41	5	52.84	52.60	3	8,690	0.03%
2019/03/19	2	54.15	0	0.00	53.10	2	9,013	0.02%
2019/03/18	10	54.25	12	53.91	54.30	-2	9,060	-0.02%
2019/03/15	8	54.15	5	54.36	54.50	3	9,239	0.03%
2019/03/14	31	55.43	29	54.82	53.90	2	9,339	0.02%
2019/03/13	13	57.29	3	57.40	57.40	10	9,496	0.11%
2019/03/12	20	57.88	26	57.92	58.00	-6	9,746	-0.06%
2019/03/11	5	56.12	3	55.70	55.60	2	9,921	0.02%
2019/03/08	11	55.55	31	55.70	56.00	-20	10,119	-0.20%
2019/03/07	6	56.02	5	55.74	55.60	1	10,309	0.01%
2019/03/06	58	56.71	57	56.82	56.60	1	10,479	0.01%
2019/03/05	1	56.50	3	56.10	55.50	-2	10,982	-0.02%
2019/03/04	8	56.51	6	56.60	56.50	2	11,326	0.02%
2019/02/27	22	56.19	22	56.43	57.60	0	11,445	0.00%
2019/02/26	64	58.00	49	58.24	55.70	15	11,716	0.13%
2019/02/25	13	56.46	59	55.81	57.60	-46	11,980	-0.38%
2019/02/22	25	57.84	0	0.00	56.50	25	12,027	0.21%
2019/02/21	23	57.55	7	56.91	57.90	16	11,959	0.13%
2019/02/20	20	60.12	4	59.80	57.90	16	11,855	0.13%
2019/02/19	10	58.44	5	58.42	58.90	5	11,804	0.04%
2019/02/18	22	59.62	15	59.33	58.30	7	11,751	0.06%
2019/02/15	4	58.28	15	58.14	59.30	-11	11,564	-0.10%
2019/02/14	9	57.88	5	58.24	59.00	4	11,518	0.03%
2019/02/13	25	58.11	24	58.44	58.40	1	11,407	0.01%
2019/02/12	16	54.26	16	54.85	56.00	0	11,139	0.00%
2019/02/11	9	50.50	16	50.18	51.40	-7	10,961	-0.06%
2019/01/30	2	46.85	5	47.75	46.75	-3	10,938	-0.03%
2019/01/29	16	46.03	15	46.12	46.10	1	10,865	0.01%
2019/01/28	12	46.38	30	46.22	46.60	-18	10,856	-0.17%
2019/01/25	9	44.58	12	44.53	44.15	-3	10,746	-0.03%
2019/01/24	2	42.78	0	0.00	42.55	2	10,850	0.02%
2019/01/21	17	41.85	2	41.45	42.00	15	11,097	0.14%
2019/01/18	10	40.38	19	40.98	41.30	-9	11,108	-0.08%
2019/01/17	3	40.15	0	0.00	40.20	3	11,151	0.03%
2019/01/16	6	41.07	0	0.00	41.00	6	11,221	0.05%
2019/01/15	2	40.70	0	0.00	40.90	2	11,225	0.02%
2019/01/14	5	40.18	5	39.90	40.05	0	11,304	0.00%
2019/01/11	2	42.40	2	42.38	41.55	0	11,314	0.00%
2019/01/10	1	43.10	5	42.79	42.30	-4	11,353	-0.04%
2019/01/09	0	0.00	1	42.35	42.30	-1	11,567	-0.01%
2019/01/08	1	42.00	1	41.70	42.10	0	11,704	0.00%
2019/01/07	1	42.10	0	0.00	41.60	1	11,681	0.01%
2019/01/04	5	40.32	16	39.90	40.90	-11	11,672	-0.09%
2019/01/03	12	41.53	6	41.33	40.65	6	11,580	0.05%
2019/01/02	1	43.90	1	44.10	43.90	0	11,551	0.00%
2018/12/28	2	43.73	1	43.95	43.90	1	11,589	0.01%
2018/12/27	2	44.30	3	44.85	43.80	-1	11,642	-0.01%
2018/12/26	6	44.60	3	43.38	42.60	3	11,558	0.03%
2018/12/25	6	44.06	1	44.10	44.10	5	11,555	0.04%
2018/12/24	8	43.99	9	43.93	45.30	-1	11,517	-0.01%
2018/12/22	2	44.43	1	44.45	44.85	1	11,413	0.01%
2018/12/21	10	44.56	11	45.22	45.60	-1	11,422	-0.01%
2018/12/20	13	44.79	30	44.14	44.25	-17	11,273	-0.15%
2018/12/19	27	48.44	16	47.65	47.40	11	11,019	0.10%
2018/12/18	9	49.98	7	50.06	49.40	2	10,927	0.02%
2018/12/17	3	50.90	3	50.30	50.30	0	10,856	0.00%
2018/12/14	12	50.23	8	49.68	50.00	4	10,796	0.04%
2018/12/13	29	52.18	32	52.35	52.00	-3	10,675	-0.03%
2018/12/12	12	51.22	12	51.58	52.50	0	10,400	0.00%
2018/12/11	8	48.00	6	47.93	47.80	2	10,099	0.02%
2018/12/10	23	47.62	21	47.64	47.30	2	10,196	0.02%
2018/12/07	4	48.10	5	48.10	48.05	-1	10,027	-0.01%
2018/12/06	14	50.71	11	49.49	46.30	3	9,928	0.03%
2018/12/05	4	50.44	8	50.70	51.10	-4	9,676	-0.04%
2018/12/04	9	50.86	12	51.18	49.50	-3	9,490	-0.03%
2018/12/03	12	50.00	19	49.72	49.15	-7	9,277	-0.08%
2018/11/30	41	47.93	36	48.30	48.75	5	9,100	0.05%
2018/11/29	18	50.12	16	50.38	49.00	2	8,908	0.02%
2018/11/28	67	50.07	47	49.61	49.70	20	8,699	0.23%
2018/11/27	16	46.67	16	47.06	48.40	0	8,185	0.00%
2018/11/26	2	43.95	11	43.72	44.00	-9	7,814	-0.12%
2018/11/23	28	42.93	22	43.24	43.75	6	7,721	0.08%
2018/11/22	10	41.94	14	42.16	41.10	-4	7,406	-0.05%
2018/11/21	3	39.43	9	39.57	40.70	-6	6,994	-0.09%
2018/11/20	2	37.53	0	0.00	37.00	2	6,942	0.03%
2018/11/19	2	36.95	5	37.32	37.30	-3	6,999	-0.04%
2018/11/16	15	36.99	13	36.71	36.25	2	7,024	0.03%
2018/11/15	10	36.10	12	36.69	36.80	-2	7,052	-0.03%
2018/11/14	13	36.37	10	36.20	36.00	3	7,106	0.04%
2018/11/13	2	36.60	4	36.20	36.95	-2	7,294	-0.03%
2018/11/12	4	36.88	4	37.05	36.60	0	7,346	0.00%
2018/11/09	16	36.47	5	36.52	36.70	11	7,392	0.15%
2018/11/08	7	38.89	4	37.90	35.95	3	7,411	0.04%
2018/11/07	4	36.19	6	36.08	37.75	-2	7,311	-0.03%
2018/11/06	1	36.15	1	35.55	34.35	0	7,310	0.00%
2018/11/05	4	36.78	0	0.00	37.00	4	7,338	0.05%
2018/11/02	22	36.44	22	36.45	36.55	0	7,319	0.00%
2018/11/01	26	36.11	28	36.36	35.80	-2	7,226	-0.03%
2018/10/31	1	32.90	6	33.45	34.10	-5	6,952	-0.07%
2018/10/30	9	31.46	9	31.27	31.00	0	6,907	0.00%
2018/10/29	11	32.70	8	32.85	32.05	3	7,100	0.04%
2018/10/26	5	31.61	5	30.91	30.50	0	7,077	0.00%
2018/10/25	1	31.60	2	31.63	31.15	-1	7,113	-0.01%
2018/10/24	1	35.90	2	36.05	34.60	-1	7,082	-0.01%
2018/10/23	5	36.69	2	36.58	36.30	3	7,021	0.04%
2018/10/22	3	37.67	3	38.15	37.70	0	7,058	0.00%
2018/10/19	1	36.55	1	36.20	36.35	0	7,133	0.00%
2018/10/18	4	38.45	3	38.18	38.05	1	7,152	0.01%
2018/10/17	14	40.23	11	39.38	38.40	3	7,163	0.04%
2018/10/16	1	40.00	3	39.52	40.25	-2	7,007	-0.03%
2018/10/15	2	37.05	0	0.00	37.20	2	6,976	0.03%
2018/10/12	4	36.84	3	36.88	37.20	1	7,037	0.01%
2018/10/11	0	0.00	2	36.95	36.50	-2	7,110	-0.03%
2018/10/09	5	42.18	4	41.03	40.55	1	7,192	0.01%
2018/10/08	4	41.48	5	42.05	41.70	-1	7,254	-0.01%
2018/10/05	2	42.43	2	42.80	42.30	0	7,414	0.00%
2018/10/03	2	48.93	2	47.85	47.95	0	8,046	0.00%
2018/10/01	1	50.40	2	50.60	51.30	-1	8,430	-0.01%
2018/09/28	4	50.09	4	50.83	50.20	0	8,731	0.00%
2018/09/27	1	50.30	1	50.50	50.00	0	8,917	0.00%
2018/09/26	20	51.10	20	51.30	51.10	0	9,101	0.00%
2018/09/25	3	51.97	2	51.20	52.00	1	9,178	0.01%
2018/09/21	1	50.10	4	51.35	51.00	-3	9,161	-0.03%
2018/09/20	4	48.68	4	48.20	48.00	0	9,160	0.00%
2018/09/18	4	49.49	3	49.70	48.40	1	9,348	0.01%
2018/09/14	15	52.35	16	52.49	52.60	-1	9,645	-0.01%
2018/09/13	0	0.00	1	51.00	48.95	-1	9,580	-0.01%
2018/09/11	2	51.70	1	51.20	51.30	1	9,983	0.01%
2018/09/10	0	0.00	16	51.00	50.60	-16	10,091	-0.16%
2018/09/07	25	57.04	23	53.55	53.50	2	10,143	0.02%
2018/09/04	2	57.15	2	57.75	58.10	0	11,423	0.00%
2018/09/03	10	57.49	10	59.05	57.00	0	11,763	0.00%
2018/08/31	0	0.00	6	60.00	60.90	-6	12,007	-0.05%
2018/08/30	25	62.33	3	61.80	61.00	22	12,203	0.18%
2018/08/28	0	0.00	1	58.90	58.90	-1	12,638	-0.01%
2018/08/27	1	58.70	8	59.98	60.10	-7	12,903	-0.05%
2018/08/24	11	57.01	9	56.69	56.60	2	13,097	0.02%
2018/08/23	1	59.60	2	59.35	58.60	-1	13,647	-0.01%
2018/08/22	0	0.00	2	58.00	59.50	-2	14,211	-0.01%
2018/08/21	9	59.03	5	58.92	58.50	4	14,867	0.03%
2018/08/20	0	0.00	1	56.50	58.50	-1	15,105	-0.01%
2018/08/17	42	60.91	39	58.31	58.20	3	15,508	0.02%
2018/08/16	17	60.08	16	60.60	61.20	1	15,624	0.01%
2018/08/15	1	60.00	1	60.50	58.60	0	15,830	0.00%
2018/08/14	5	60.34	5	60.94	62.00	0	16,050	0.00%
2018/08/13	13	60.26	15	61.09	60.30	-2	16,266	-0.01%
2018/08/10	1	67.40	1	66.70	64.70	0	16,635	0.00%
2018/08/09	1	65.80	1	65.10	66.30	0	17,030	0.00%
2018/08/08	4	66.00	2	66.15	65.00	2	17,702	0.01%
2018/08/07	1	67.50	1	67.80	66.70	0	18,220	0.00%
2018/08/06	6	65.93	7	65.27	65.50	-1	18,399	-0.01%
2018/08/03	14	64.83	14	63.33	66.00	0	18,632	0.00%
2018/08/02	5	65.48	3	65.13	63.70	2	18,765	0.01%
2018/07/31	6	70.35	6	70.22	72.20	0	19,736	0.00%
2018/07/30	1	72.00	4	70.48	69.50	-3	19,735	-0.02%
2018/07/27	4	74.75	2	73.20	72.00	2	19,738	0.01%
2018/07/26	36	73.84	36	73.83	75.00	0	19,731	0.00%
2018/07/25	1	69.90	1	71.30	71.70	0	19,584	0.00%
2018/07/24	3	68.90	4	68.35	69.90	-1	19,513	-0.01%
2018/07/23	0	0.00	3	64.20	67.50	-3	19,448	-0.02%
2018/07/20	8	67.91	8	67.20	67.10	0	19,381	0.00%
2018/07/19	8	70.03	9	69.32	69.00	-1	19,241	-0.01%
2018/07/18	1	68.00	1	66.90	68.00	0	19,237	0.00%
2018/07/17	4	73.68	3	73.30	70.90	1	19,196	0.01%
2018/07/16	1	75.00	14	73.80	73.80	-13	19,197	-0.07%
2018/07/13	9	75.62	26.1	74.75	73.00	-17.1	19,302	-0.09%
2018/07/12	5	73.60	9	73.48	73.90	-4	19,122	-0.02%
2018/07/11	71	73.68	42	73.43	73.60	29	19,114	0.15%
2018/07/10	14	68.81	6	70.27	72.00	8	18,611	0.04%
2018/07/09	2	65.00	5	64.54	65.50	-3	18,502	-0.02%
2018/07/06	44	64.71	47	66.08	66.20	-3	18,359	-0.02%
2018/07/05	17	63.91	18	64.30	62.70	-1	18,107	-0.01%
2018/07/04	12	64.73	12	65.32	62.70	0	17,898	0.00%
2018/07/03	1	70.20	4	70.53	69.60	-3	17,672	-0.02%
2018/07/02	10	72.15	4	70.35	69.10	6	17,580	0.03%
2018/06/29	7	69.44	10	68.59	72.80	-3	17,458	-0.02%
2018/06/28	8	72.59	7	72.81	69.50	1	17,295	0.01%
2018/06/27	12	72.43	10	73.11	73.40	2	17,177	0.01%
2018/06/26	7	74.41	28	73.53	72.00	-21	17,064	-0.12%
2018/06/25	6	74.42	9	72.94	71.20	-3	16,820	-0.02%
2018/06/22	8	78.46	8	77.95	76.50	0	16,652	0.00%
2018/06/21	19	80.46	20	80.52	80.90	-1	16,558	-0.01%
2018/06/20	9	82.42	11	80.19	76.40	-2	16,374	-0.01%
2018/06/19	9	84.24	8	84.04	84.00	1	16,260	0.01%
2018/06/15	4	83.95	10	83.90	83.20	-6	16,243	-0.04%
2018/06/14	20	82.37	21	82.66	83.20	-1	16,133	-0.01%
2018/06/13	73	89.66	59	86.56	82.90	14	15,957	0.09%
2018/06/12	63	86.39	57	87.85	89.50	6	15,516	0.04%
2018/06/11	19	78.25	33	79.13	81.40	-14	14,963	-0.09%
2018/06/08	32	70.51	34	72.97	74.00	-2	14,696	-0.01%
2018/06/07	6	70.78	8	71.69	70.50	-2	14,445	-0.01%
2018/06/06	35	70.71	40	71.28	71.50	-5	14,445	-0.03%
2018/06/05	18	69.22	22	68.16	67.80	-4	14,387	-0.03%
2018/06/04	32	72.38	32	72.07	72.80	0	14,150	0.00%
2018/06/01	57	71.13	56	70.41	69.90	1	13,839	0.01%
2018/05/31	75	77.22	60	74.16	70.70	15	13,541	0.11%
2018/05/30	57	70.81	62	71.55	74.10	-5	12,893	-0.04%
2018/05/29	42	70.10	20	70.12	68.80	22	12,268	0.18%
2018/05/28	99	63.44	99	64.18	66.90	0	11,490	0.00%
2018/05/25	17	58.93	33	58.69	60.90	-16	11,147	-0.14%
2018/05/24	4	54.95	13	55.47	55.40	-9	10,510	-0.09%
2018/05/23	2	55.10	15	55.55	55.80	-13	10,294	-0.13%
2018/05/22	17	54.79	0	0.00	53.70	17	9,969	0.17%
2018/05/21	32	55.28	35	55.66	56.40	-3	9,672	-0.03%
2018/05/18	18.1	54.34	21	54.90	54.70	-2.9	9,332	-0.03%
2018/05/17	34	55.49	31	55.46	52.10	3	8,805	0.03%
2018/05/16	31	56.75	18	56.82	55.60	13	8,338	0.16%
2018/05/15	31	51.11	49	50.08	53.80	-18	7,656	-0.24%
2018/05/14	2	46.90	12	48.71	50.20	-10	7,091	-0.14%
2018/05/11	43	46.05	43	46.48	45.70	0	6,824	0.00%
2018/05/10	45	45.03	22.1	44.52	46.20	22.9	6,511	0.35%
2018/05/09	85.1	43.04	65	43.41	43.65	20.1	6,123	0.33%
2018/05/08	22	39.41	7	39.61	40.90	15	5,397	0.28%
2018/05/07	1	36.90	0	0.00	37.20	1	5,005	0.02%
2018/05/04	1	35.85	0	0.00	35.80	1	4,989	0.02%
2018/05/03	2	36.60	1	37.00	36.95	1	5,004	0.02%
2018/05/02	3	36.48	0	0.00	36.35	3	5,000	0.06%
2018/04/27	0	0.00	3	35.15	36.15	-3	5,345	-0.06%
2018/04/26	1	34.95	0	0.00	34.50	1	5,752	0.02%
2018/04/24	4	36.48	1	36.20	36.00	3	5,798	0.05%
2018/04/23	6	38.63	13	38.29	37.60	-7	5,718	-0.12%
2018/04/20	11	38.26	3	38.35	37.95	8	5,696	0.14%
2018/04/19	3	39.25	2	39.20	39.15	1	5,607	0.02%
2018/04/18	9	36.10	10	36.24	36.30	-1	5,362	-0.02%
2018/04/17	3	38.02	2	39.33	36.15	1	5,317	0.02%
2018/04/16	2	38.58	5	38.65	39.10	-3	5,186	-0.06%
2018/04/13	1	38.15	4	38.04	38.00	-3	5,103	-0.06%
2018/04/11	6	37.18	3	37.30	37.10	3	5,049	0.06%
2018/04/10	1	36.75	0	0.00	36.05	1	5,029	0.02%
2018/04/02	0	0.00	1	36.00	35.55	-1	5,186	-0.02%
2018/03/31	0	0.00	1	36.65	36.30	-1	5,240	-0.02%
2018/03/30	0	0.00	2	37.00	36.70	-2	5,279	-0.04%
2018/03/29	1	36.60	1	36.55	36.35	0	5,313	0.00%
2018/03/28	1	36.10	0	0.00	36.00	1	5,277	0.02%
2018/03/27	1	37.10	0	0.00	36.65	1	5,265	0.02%
2018/03/23	4	35.86	0	0.00	35.80	4	5,239	0.08%
2018/03/22	11	37.79	23	38.45	37.30	-12	5,174	-0.23%
2018/03/21	12	38.63	4	38.33	36.90	8	5,022	0.16%
2018/03/20	0	0.00	3	36.55	37.40	-3	4,859	-0.06%
2018/03/19	30	36.75	30	37.08	36.40	0	4,784	0.00%
2018/03/16	13	36.55	11	35.86	35.80	2	4,642	0.04%
2018/03/14	12	36.03	11	35.72	35.25	1	4,483	0.02%
2018/03/13	0	0.00	4	35.63	36.00	-4	4,386	-0.09%
2018/03/12	6	35.18	2	35.68	35.05	4	4,329	0.09%
2018/03/09	2	33.90	1	34.40	34.00	1	4,148	0.02%
2018/02/06	5	30.40	4	30.15	29.95	1	5,920	0.02%
2018/02/05	0	0.00	2	32.43	33.05	-2	6,059	-0.03%
2018/02/01	0	0.00	3	34.50	34.00	-3	6,303	-0.05%
2018/01/30	0	0.00	1	34.65	34.30	-1	6,541	-0.02%
2018/01/26	0	0.00	2	35.20	34.80	-2	6,635	-0.03%
2018/01/25	3	34.40	2	34.40	34.30	1	6,703	0.01%
2018/01/24	2	36.05	3	35.42	35.30	-1	6,733	-0.01%
2018/01/23	8	36.79	3	38.90	36.05	5	6,868	0.07%
2018/01/22	5	37.73	3	37.25	38.55	2	6,712	0.03%
2018/01/18	0	0.00	2	34.70	34.60	-2	7,073	-0.03%
2018/01/15	1	34.00	0	0.00	34.85	1	7,255	0.01%
2018/01/11	1	32.95	0	0.00	33.00	1	7,330	0.01%
2018/01/09	1	33.50	0	0.00	33.40	1	7,408	0.01%
2018/01/03	0	0.00	1	35.25	34.60	-1	7,660	-0.01%