晶宏 (3141)-國泰-敦南券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
82.8
漲跌
▲0.6
漲幅
+0.73%
成交量
1,196張
產業
上櫃半導體類股
548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶宏 (3141)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
2024/04/17	19.3	83.11	27.1	83.39	82.80	-7.8	571	-1.37%
2024/04/16	44.9	82.49	28.5	82.37	82.20	16.4	559	2.93%
2024/04/15	8.2	81.02	12	81.10	80.20	-3.8	530	-0.71%
2024/04/12	23.4	82.14	16	81.80	82.50	7.4	526	1.40%
2024/04/11	3	79.50	1	78.10	78.20	2	513	0.38%
2024/04/10	18	79.79	9	79.74	79.50	9	514	1.75%
2024/04/09	0	78.20	11	78.23	78.40	-11	514	-2.14%
2024/04/08	9.2	79.06	6	78.58	77.70	3.2	515	0.62%
2024/04/03	3.1	78.24	3	78.60	78.20	0	514	0.01%
2024/04/02	1.2	78.07	1.1	78.29	78.50	0.1	525	0.02%
2024/04/01	8	78.44	2	78.65	78.50	6	545	1.10%
2024/03/29	0.1	78.19	1.1	77.91	77.90	-1	560	-0.18%
2024/03/28	0.1	78.62	1	78.40	78.00	-0.9	660	-0.14%
2024/03/27	1	77.64	6	78.97	78.30	-5	711	-0.70%
2024/03/26	7.4	77.86	5	77.86	77.00	2.4	704	0.33%
2024/03/25	0.2	78.55	1	78.30	78.00	-0.8	700	-0.12%
2024/03/22	9.2	78.34	7.7	78.23	78.90	1.5	698	0.22%
2024/03/21	8.1	77.18	9	78.08	78.40	-0.8	695	-0.12%
2024/03/20	6.5	76.87	5	76.54	75.70	1.5	692	0.21%
2024/03/19	9.1	77.42	7.3	77.14	76.60	1.9	709	0.26%
2024/03/18	13.6	76.71	14.1	76.59	76.50	-0.4	707	-0.06%
2024/03/15	7.9	78.50	6.2	77.84	77.50	1.7	708	0.24%
2024/03/14	1	80.12	2.6	80.15	79.50	-1.5	719	-0.21%
2024/03/13	6	80.16	3.1	80.41	78.60	2.9	732	0.39%
2024/03/12	6.3	82.30	2	82.30	82.20	4.3	735	0.58%
2024/03/11	14.5	81.99	32	81.98	81.30	-17.5	762	-2.30%
2024/03/08	9.5	84.14	9	82.69	82.60	0.5	764	0.07%
2024/03/07	17.5	86.98	6.1	86.53	85.80	11.4	769	1.49%
2024/03/06	1.4	88.32	0	0.00	87.80	1.4	777	0.17%
2024/03/05	1.6	90.01	2.1	89.29	89.00	-0.5	809	-0.07%
2024/03/04	2	89.85	1	89.80	89.70	1	813	0.13%
2024/03/01	6.2	89.78	9	90.33	89.50	-2.8	815	-0.34%
2024/02/29	3	88.74	5.8	90.00	90.80	-2.8	821	-0.34%
2024/02/27	4.7	88.25	1	88.10	88.10	3.7	839	0.44%
2024/02/26	6.5	88.67	4	88.58	88.70	2.5	918	0.28%
2024/02/23	4.4	91.85	10	89.98	89.70	-5.6	933	-0.60%
2024/02/22	4.2	91.74	5.5	91.82	91.50	-1.3	941	-0.14%
2024/02/21	4	92.15	4.1	92.43	92.00	0	952	0.00%
2024/02/20	1.1	91.96	7	92.19	92.20	-5.9	974	-0.60%
2024/02/19	0.5	91.30	3.1	91.30	90.60	-2.5	980	-0.26%
2024/02/16	11.1	91.04	26.2	90.65	91.30	-15.1	1,002	-1.51%
2024/02/15	5.4	88.50	3	89.10	88.30	2.4	1,026	0.23%
2024/02/05	15.6	88.76	15.1	88.93	88.90	0.6	1,028	0.06%
2024/02/02	3.5	90.93	2	90.50	90.10	1.5	1,048	0.14%
2024/02/01	6	90.85	11	91.25	90.70	-5	1,077	-0.46%
2024/01/31	5.1	91.44	1	92.80	91.40	4.1	1,086	0.37%
2024/01/30	8.8	91.55	4.2	91.02	90.90	4.6	1,086	0.43%
2024/01/29	0.2	92.40	3	91.90	92.40	-2.8	1,093	-0.26%
2024/01/26	42	94.18	59	94.03	91.90	-17	1,093	-1.55%
2024/01/25	6.3	91.84	0.6	92.34	91.00	5.7	1,067	0.53%
2024/01/24	13	92.88	1.1	93.01	92.60	12	1,081	1.11%
2024/01/23	1.1	93.38	4.1	93.20	93.10	-3	1,086	-0.27%
2024/01/22	0.1	92.06	8	91.78	91.80	-7.9	1,088	-0.73%
2024/01/19	0.1	91.10	2	92.20	90.50	-1.9	1,088	-0.18%
2024/01/18	2	90.70	0	90.00	90.40	2	1,087	0.18%
2024/01/17	8.3	90.70	3.3	90.73	90.30	4.9	1,093	0.45%
2024/01/16	11.1	92.13	7	91.92	92.50	4.1	1,088	0.37%
2024/01/15	6	93.07	10.1	93.81	93.10	-4.1	1,083	-0.38%
2024/01/12	15.1	93.59	9.2	94.12	93.00	5.9	1,081	0.55%
2024/01/11	4	94.42	1.3	94.28	94.50	2.7	1,075	0.25%
2024/01/10	2.1	93.99	9.1	93.50	94.00	-7.1	1,077	-0.66%
2024/01/09	10.5	95.27	10	94.40	94.30	0.5	1,073	0.05%
2024/01/08	15.4	96.42	6	95.60	95.50	9.4	1,069	0.88%
2024/01/05	13.1	97.47	11	96.06	96.00	2.1	1,067	0.20%
2024/01/04	5	98.88	5.2	97.89	97.60	-0.2	1,059	-0.02%
2024/01/03	9.3	98.06	5.3	97.46	97.30	4	1,065	0.38%
2024/01/02	15.3	99.69	5	99.04	99.00	10.2	1,063	0.96%
2023/12/29	9.2	100.03	9.2	99.92	100.00	0	1,064	0.00%
2023/12/28	19.8	100.97	5	100.50	100.50	14.8	1,059	1.40%
2023/12/27	13.1	103.35	15.4	103.52	103.00	-2.3	1,057	-0.21%
2023/12/26	12.3	102.77	12.2	103.02	102.50	0.1	1,035	0.01%
2023/12/25	60.2	104.69	48.5	106.32	102.50	11.7	1,018	1.15%
2023/12/22	16.2	100.13	76.4	101.06	101.50	-60.2	919	-6.55%
2023/12/21	3	96.30	1.1	96.25	96.20	1.9	867	0.22%
2023/12/20	2	97.05	3.5	97.40	97.10	-1.5	869	-0.17%
2023/12/19	5.8	95.90	5.2	96.18	96.50	0.6	870	0.07%
2023/12/18	10	96.87	6.1	96.69	96.60	3.9	870	0.45%
2023/12/15	7	97.85	17	97.02	96.90	-10	871	-1.14%
2023/12/14	31	98.59	94.2	100.28	98.20	-63.2	868	-7.28%
2023/12/13	19	96.94	12	96.68	96.40	7	847	0.83%
2023/12/12	25.2	97.93	12.1	97.43	96.80	13.1	847	1.55%
2023/12/11	37.9	99.17	13	99.09	98.60	24.8	841	2.95%
2023/12/08	6	102.66	19.5	102.77	101.50	-13.5	827	-1.63%
2023/12/07	11.1	102.77	9	101.06	100.50	2.1	811	0.26%
2023/12/06	14	102.36	56.1	102.57	104.00	-42	800	-5.26%
2023/12/05	17.1	101.21	6	100.67	100.50	11.1	774	1.43%
2023/12/04	22	102.50	71.2	103.35	103.00	-49.2	764	-6.44%
2023/12/01	20.1	101.60	11.2	101.87	100.00	8.8	743	1.19%
2023/11/30	49.5	102.17	66.1	102.20	101.50	-16.6	744	-2.23%
2023/11/29	21.2	98.85	8	98.64	98.60	13.2	712	1.85%
2023/11/28	1.2	98.19	3.1	98.46	98.60	-1.9	709	-0.27%
2023/11/27	6.1	97.42	9.3	97.66	97.30	-3.2	712	-0.45%
2023/11/24	24.2	97.59	15.1	97.56	96.70	9.1	713	1.27%
2023/11/22	4.1	99.79	12	100.29	100.00	-7.9	607	-1.30%
2023/11/21	7.1	100.10	7.3	100.13	98.50	-0.2	589	-0.03%
2023/11/20	11	100.43	15.1	100.50	99.80	-4.1	589	-0.70%
2023/11/17	12.1	98.67	13	99.15	99.20	-0.9	579	-0.16%
2023/11/16	95.1	101.00	9	99.98	99.00	86.1	555	15.50%
2023/11/15	13.1	99.97	31	99.86	99.60	-17.9	542	-3.30%
2023/11/14	31.1	99.25	37.1	99.55	98.60	-6	525	-1.14%
2023/11/13	23	97.31	12	97.27	96.80	11	504	2.18%
2023/11/10	30.3	97.43	27.2	97.53	96.40	3.1	506	0.61%
2023/11/09	17.2	96.59	44.3	96.10	97.80	-27.1	489	-5.54%
2023/11/08	7.1	93.41	20	93.86	94.70	-13	469	-2.76%
2023/11/07	1.4	92.22	4	92.28	92.40	-2.6	471	-0.55%
2023/11/06	15	92.95	21.1	92.96	93.20	-6.1	490	-1.23%
2023/11/03	1.1	91.59	7.1	91.70	91.80	-5.9	489	-1.21%
2023/11/02	23.1	92.34	19.1	91.95	91.50	4	504	0.79%
2023/11/01	23.1	91.11	15.2	91.09	91.50	7.9	513	1.54%
2023/10/31	13	89.42	9	89.95	87.50	4	503	0.79%
2023/10/30	5.4	88.52	23.1	89.12	89.20	-17.7	518	-3.41%
2023/10/27	17.2	87.21	8	86.34	85.70	9.2	525	1.76%
2023/10/26	7	88.27	2	88.10	87.30	5	553	0.90%
2023/10/25	4	89.80	28.3	90.25	90.30	-24.3	568	-4.28%
2023/10/24	2.1	86.81	3	87.03	87.30	-0.9	583	-0.16%
2023/10/23	1	87.00	1.1	87.69	86.80	-0.1	602	-0.02%
2023/10/20	5	87.44	9	87.37	88.00	-4	626	-0.64%
2023/10/19	4	88.03	7	88.37	88.80	-3	669	-0.45%
2023/10/18	15	88.45	9	87.94	88.00	6	735	0.82%
2023/10/17	3	89.20	5	89.74	89.10	-2	882	-0.23%
2023/10/16	6	89.42	3	88.33	88.30	3	988	0.30%
2023/10/13	4	90.60	6	90.32	90.40	-2	1,015	-0.20%
2023/10/12	6	88.47	4	89.40	89.70	2	1,034	0.20%
2023/10/11	13.5	89.26	9	87.43	87.10	4.5	1,046	0.43%
2023/10/06	7	90.39	8	90.99	90.70	-1	1,059	-0.09%
2023/10/05	6	91.48	7	91.54	90.70	-1	1,078	-0.09%
2023/10/04	2	89.81	3	91.13	90.90	-1	1,139	-0.09%
2023/10/03	11	91.35	10	91.24	90.90	1	1,200	0.08%
2023/10/02	3	89.73	3	89.53	89.50	0	1,209	0.00%
2023/09/28	3	89.17	5	89.64	89.30	-2	1,230	-0.16%
2023/09/27	4	89.05	4.1	88.96	88.70	-0.1	1,242	0.00%
2023/09/26	4.4	90.12	2	89.40	89.20	2.4	1,268	0.19%
2023/09/25	4	90.28	3	90.90	90.80	1	1,280	0.08%
2023/09/22	6	89.78	6	89.82	90.20	0	1,302	0.00%
2023/09/21	8	90.14	8	89.16	89.00	0	1,305	0.00%
2023/09/20	2.1	92.88	3	91.20	91.00	-1	1,309	-0.07%
2023/09/19	1.2	94.87	3	93.60	92.80	-1.8	1,324	-0.13%
2023/09/18	0.1	95.00	0.3	95.57	94.60	-0.3	1,357	-0.02%
2023/09/15	7	95.73	6.1	95.22	95.90	0.9	1,360	0.07%
2023/09/14	4	94.33	5	94.64	95.00	-1	1,366	-0.08%
2023/09/13	1	93.90	2	93.05	93.10	-1	1,373	-0.07%
2023/09/12	1	92.90	3.4	92.44	93.00	-2.4	1,385	-0.17%
2023/09/11	1.1	93.17	0	0.00	92.30	1.1	1,411	0.08%
2023/09/08	1.1	94.08	4.1	93.55	93.40	-3	1,471	-0.21%
2023/09/07	4	93.28	3	94.43	94.40	1	1,573	0.06%
2023/09/06	9.2	93.76	14	93.83	93.60	-4.8	1,580	-0.30%
2023/09/05	10.6	95.23	8.3	95.21	94.80	2.3	1,599	0.14%
2023/09/04	2	93.10	2.1	93.45	93.50	-0.1	1,605	0.00%
2023/09/01	4	91.62	4.1	91.81	91.80	0	1,613	0.00%
2023/08/31	4.5	91.10	32	91.50	91.00	-27.5	1,643	-1.68%
2023/08/30	3.2	90.01	5	90.12	89.80	-1.8	1,648	-0.11%
2023/08/29	10	88.91	9.2	89.16	89.10	0.8	1,656	0.05%
2023/08/28	4	89.60	3	88.77	88.90	1	1,664	0.06%
2023/08/25	10	88.65	8.1	88.85	89.20	2	1,676	0.12%
2023/08/24	13.4	88.45	31.6	89.16	89.10	-18.2	1,685	-1.08%
2023/08/23	8.1	86.27	8	86.33	85.80	0.1	1,689	0.01%
2023/08/22	0.5	88.00	2	87.15	87.00	-1.5	1,705	-0.09%
2023/08/21	1.2	89.19	0.2	88.30	88.00	1	1,723	0.06%
2023/08/18	19.2	89.95	14.1	88.55	89.40	5.1	1,740	0.29%
2023/08/17	5.1	89.05	20	89.45	90.80	-14.9	1,773	-0.84%
2023/08/16	9.2	87.92	13	88.18	88.10	-3.8	1,768	-0.22%
2023/08/15	4.5	86.11	4	86.70	86.90	0.5	1,770	0.03%
2023/08/14	12.6	84.62	21.7	84.26	84.10	-9.1	1,788	-0.51%
2023/08/11	18.4	88.32	15	87.29	87.00	3.4	1,795	0.19%
2023/08/10	60.2	91.42	31.1	90.41	88.50	29.1	1,791	1.63%
2023/08/09	33.6	95.41	11	95.36	94.30	22.6	1,787	1.26%
2023/08/08	47.2	96.66	12.1	96.51	96.00	35.2	1,783	1.97%
2023/08/07	49.7	100.06	19	100.08	99.40	30.7	1,783	1.72%
2023/08/04	5	101.20	4.1	101.38	101.00	0.9	1,776	0.05%
2023/08/02	21.2	101.12	19	102.48	101.50	2.2	1,798	0.12%
2023/08/01	8	103.00	3	103.17	102.50	5	1,795	0.28%
2023/07/31	41.2	103.16	33	103.71	103.00	8.2	1,825	0.45%
2023/07/28	8	105.63	9.1	105.23	106.00	-1.1	1,845	-0.06%
2023/07/27	17	104.79	53.1	104.78	105.50	-36.1	1,896	-1.90%
2023/07/26	19.9	101.78	8.7	101.65	102.00	11.2	1,995	0.56%
2023/07/25	16.2	102.86	50.4	102.23	103.50	-34.2	2,001	-1.71%
2023/07/24	39.3	103.65	15.3	103.29	101.50	24	1,997	1.20%
2023/07/21	72.3	109.13	38.2	108.55	107.50	34.1	1,970	1.73%
2023/07/20	122.4	113.42	148.5	112.09	111.50	-26.1	1,948	-1.34%	大買/大賣/
2023/07/19	93.4	108.79	116.9	108.67	106.00	-23.5	1,806	-1.30%	大賣/
2023/07/18	33.8	103.70	32.5	104.65	105.00	1.3	1,720	0.08%
2023/07/17	27.6	104.43	21.1	104.97	103.50	6.5	1,722	0.38%
2023/07/14	19.1	105.16	14.6	105.35	105.00	4.5	1,715	0.26%
2023/07/13	16.2	104.63	30.3	105.50	104.00	-14.1	1,717	-0.82%
2023/07/12	49.9	103.94	24.7	104.40	103.50	25.3	1,711	1.48%
2023/07/11	74.5	107.05	72.9	107.01	106.50	1.6	1,731	0.09%
2023/07/10	19.5	104.83	76.1	103.58	105.00	-56.6	1,746	-3.24%
2023/07/07	34.3	99.49	28.3	99.83	99.50	6	1,704	0.35%
2023/07/06	13.1	103.15	15	103.57	102.50	-1.9	1,734	-0.11%
2023/07/05	11.1	102.36	8.2	102.51	102.00	2.9	1,730	0.16%
2023/07/04	23.1	102.39	11.1	102.32	101.50	12	1,730	0.70%
2023/07/03	5.3	102.00	6.9	101.99	102.00	-1.6	1,723	-0.09%
2023/06/30	18.4	101.67	62.1	102.00	102.00	-43.7	1,722	-2.54%
2023/06/29	11.2	98.90	7	98.89	98.30	4.2	1,731	0.24%
2023/06/28	21.1	98.72	11.2	98.53	98.10	9.9	1,741	0.57%
2023/06/27	16.2	99.52	10.4	99.84	98.50	5.8	1,762	0.33%
2023/06/26	55.2	97.79	52	96.51	98.40	3.2	1,773	0.18%
2023/06/21	5.6	101.69	6	101.92	101.50	-0.4	1,769	-0.02%
2023/06/20	42.5	101.81	6.1	102.25	102.00	36.5	1,788	2.04%
2023/06/19	11.3	103.27	27.1	103.93	103.00	-15.8	1,839	-0.86%
2023/06/16	28	104.63	12	104.83	103.50	16	1,892	0.85%
2023/06/15	31.1	106.08	32.4	106.09	106.00	-1.3	1,900	-0.07%
2023/06/14	58.1	106.19	61.3	106.30	107.00	-3.2	1,908	-0.17%
2023/06/13	71.9	105.48	118.9	104.65	105.50	-47.1	1,896	-2.48%	大賣/
2023/06/12	40.4	97.97	3.1	98.36	97.80	37.3	1,814	2.05%
2023/06/09	5.2	98.83	49	99.08	99.50	-43.9	1,826	-2.40%
2023/06/08	14.2	95.62	20	96.34	96.70	-5.8	1,838	-0.32%
2023/06/07	15.6	96.27	16	96.38	96.10	-0.5	1,875	-0.03%
2023/06/06	64.7	96.82	12.2	95.89	96.10	52.6	1,909	2.75%
2023/06/05	8.1	100.25	18	100.75	100.00	-10	1,907	-0.52%
2023/06/02	11.2	99.39	9.6	99.30	99.00	1.6	1,936	0.08%
2023/06/01	19.5	99.38	7.2	99.55	98.70	12.3	2,047	0.60%
2023/05/31	14.1	100.67	17	100.97	100.00	-2.9	2,324	-0.13%
2023/05/30	35.4	100.31	7.2	100.10	99.60	28.2	2,384	1.18%
2023/05/29	13.3	101.69	16	101.72	101.50	-2.7	2,407	-0.11%
2023/05/26	7.3	100.56	14.1	100.78	101.00	-6.8	2,462	-0.28%
2023/05/25	25.5	99.53	6.3	99.68	99.00	19.1	2,495	0.77%
2023/05/24	11.7	101.05	8	100.88	100.50	3.7	2,562	0.14%
2023/05/23	8.2	100.57	63.3	101.90	103.00	-55.1	2,691	-2.05%
2023/05/22	8	97.96	7	98.01	98.60	1	2,763	0.04%
2023/05/19	21.3	99.52	22	98.65	98.10	-0.7	2,886	-0.02%
2023/05/18	50.1	100.19	17.3	100.17	99.40	32.8	3,098	1.06%
2023/05/17	10.4	100.01	23.2	99.69	99.90	-12.7	3,121	-0.41%
2023/05/16	5	96.84	4	97.15	97.10	1	3,162	0.03%
2023/05/15	11.2	95.41	7.6	96.12	96.10	3.7	3,191	0.12%
2023/05/12	6	96.98	16	97.64	97.60	-10	3,247	-0.31%
2023/05/11	20.6	96.88	6	96.02	96.20	14.6	3,332	0.44%
2023/05/10	12.1	98.87	8	98.61	98.70	4.1	3,381	0.12%
2023/05/09	12.2	99.99	16.1	99.03	98.20	-3.9	3,448	-0.11%
2023/05/08	20.1	102.32	12	101.96	101.50	8.1	3,512	0.23%
2023/05/05	46.3	102.42	46	102.42	102.50	0.3	3,743	0.01%
2023/05/04	87	105.25	48	104.96	104.50	39	3,934	0.99%
2023/05/03	99.7	109.37	99.3	109.41	107.50	0.4	4,001	0.01%
2023/05/02	112	107.24	122.2	107.87	109.00	-10.2	4,034	-0.25%	大買/大賣/
2023/04/28	0	0.00	20.1	104.00	104.00	-20.1	3,959	-0.51%
2023/04/27	31.6	94.89	34	94.75	94.90	-2.4	3,956	-0.06%
2023/04/26	11.2	95.62	24	96.17	96.60	-12.8	3,958	-0.32%
2023/04/25	57.4	97.45	49	96.13	95.00	8.4	3,977	0.21%
2023/04/24	17.2	102.11	10	102.35	102.00	7.2	4,003	0.18%
2023/04/21	12.2	102.30	39.1	102.63	102.00	-26.9	4,081	-0.66%
2023/04/20	40.2	103.55	23.1	103.71	102.50	17.1	4,309	0.40%
2023/04/19	11.1	106.23	10	106.55	106.50	1.1	4,461	0.02%
2023/04/18	17.2	108.65	28.5	107.81	107.00	-11.3	4,633	-0.24%
2023/04/17	44	108.78	12.1	108.91	109.50	31.9	4,636	0.69%
2023/04/14	55.9	110.59	42	109.99	108.00	13.9	4,632	0.30%
2023/04/13	40.3	111.07	47.1	111.23	109.00	-6.7	4,620	-0.15%
2023/04/12	11.4	108.50	15.5	108.62	109.50	-4.1	4,557	-0.09%
2023/04/11	43.1	109.62	66.6	109.50	109.00	-23.5	4,550	-0.52%
2023/04/10	15.1	105.57	9.3	106.43	106.00	5.8	4,514	0.13%
2023/04/07	7.3	105.28	9.1	105.28	105.00	-1.8	4,510	-0.04%
2023/04/06	15.1	103.06	19	103.34	104.00	-4	4,502	-0.09%
2023/03/31	6.4	105.66	1.7	105.50	105.50	4.7	4,494	0.10%
2023/03/30	24.1	106.81	9.1	107.72	105.00	15	4,493	0.33%
2023/03/29	12.1	105.42	11	105.55	105.00	1	4,474	0.02%
2023/03/28	26.2	105.81	8	106.31	105.50	18.2	4,488	0.41%
2023/03/27	18.4	109.05	7.6	109.32	108.50	10.8	4,468	0.24%
2023/03/24	17.7	111.56	26.5	111.90	111.50	-8.7	4,458	-0.20%
2023/03/23	24.9	110.15	14.8	110.43	110.00	10.1	4,447	0.23%
2023/03/22	57.1	111.90	35.4	111.76	110.00	21.8	4,459	0.49%
2023/03/21	22	109.00	50	108.22	112.00	-28	4,412	-0.63%
2023/03/20	15.1	105.28	19	105.63	105.00	-4	4,357	-0.09%
2023/03/17	27	104.96	16.5	104.50	104.50	10.4	4,363	0.24%
2023/03/16	38.1	105.72	11.6	104.67	104.00	26.4	4,356	0.61%
2023/03/15	7.1	111.36	11.9	111.85	110.00	-4.9	4,345	-0.11%
2023/03/14	13.2	110.91	14.5	110.20	108.50	-1.4	4,391	-0.03%
2023/03/13	14.9	110.04	11.3	109.73	110.50	3.6	4,414	0.08%
2023/03/10	39.6	112.99	43.3	112.37	114.00	-3.7	4,473	-0.08%
2023/03/09	41.1	118.60	35.3	118.86	116.50	5.8	4,517	0.13%
2023/03/08	19.3	117.45	27.6	117.67	118.50	-8.3	4,503	-0.18%
2023/03/07	29.1	118.57	23.3	118.65	117.50	5.8	4,518	0.13%
2023/03/06	138.8	119.68	100.6	118.91	118.50	38.2	4,509	0.85%	大買/
2023/03/03	320.9	117.48	377.5	118.01	119.50	-56.5	4,473	-1.26%	大買/大賣/
2023/03/02	96.1	113.03	108.6	112.39	111.00	-12.4	4,264	-0.29%	大賣/
2023/03/01	31.2	109.31	51.2	109.94	112.00	-20	4,229	-0.47%
2023/02/24	74.4	109.72	47	109.64	108.00	27.4	4,267	0.64%
2023/02/23	34.4	112.00	49.1	112.65	113.00	-14.7	4,232	-0.35%
2023/02/22	64.9	111.14	46.6	111.04	110.50	18.4	4,310	0.43%
2023/02/21	115.2	116.35	113.6	116.03	115.00	1.6	4,389	0.04%	大買/大賣/
2023/02/20	80.7	113.62	112	113.94	113.50	-31.4	4,343	-0.72%	大賣/
2023/02/17	117.1	110.35	159.8	111.14	113.00	-42.7	4,303	-0.99%	大買/大賣/
2023/02/16	258.8	109.50	264.5	109.59	110.50	-5.7	4,227	-0.14%	大買/大賣/
2023/02/15	38	103.30	60	103.03	103.00	-22	4,119	-0.53%
2023/02/14	76.2	103.09	64.1	103.48	102.00	12.1	4,194	0.29%
2023/02/13	36	101.49	19.3	101.05	100.50	16.7	4,353	0.38%
2023/02/10	60.6	103.31	56.5	102.38	101.00	4.1	4,460	0.09%
2023/02/09	120.8	107.72	106.4	107.40	106.00	14.4	4,453	0.32%	大買/大賣/
2023/02/08	61.1	105.55	82.2	105.63	105.50	-21	4,456	-0.47%
2023/02/07	78.3	104.90	68.1	104.93	105.00	10.2	4,452	0.23%
2023/02/06	84.3	104.18	74.5	104.57	102.50	9.8	4,448	0.22%
2023/02/03	368.2	106.04	334.2	105.74	104.50	34	4,397	0.77%	大買/大賣/
2023/02/02	159.2	100.78	190.7	101.12	105.00	-31.5	4,184	-0.75%	大買/大賣/
2023/02/01	104.7	96.51	118.7	96.80	95.50	-14	3,998	-0.35%	大買/大賣/
2023/01/31	58.4	94.88	71.3	94.42	96.30	-12.9	3,953	-0.33%
2023/01/30	23.2	91.26	50.2	91.48	91.90	-27	3,902	-0.69%
2023/01/17	24.2	89.37	38.2	89.62	89.00	-14	3,897	-0.36%
2023/01/16	19.8	88.62	17	88.97	88.40	2.8	3,923	0.07%
2023/01/13	52.2	89.49	42	89.12	88.20	10.2	3,939	0.26%
2023/01/12	84.6	91.54	56.8	90.81	89.60	27.8	3,947	0.70%
2023/01/11	98.6	93.07	88.1	92.93	93.30	10.5	3,924	0.27%
2023/01/10	308.9	92.91	317.1	92.61	93.40	-8.3	3,892	-0.21%	大買/大賣/
2023/01/09	205.8	90.42	176.4	90.33	89.50	29.4	3,727	0.79%	大買/大賣/
2023/01/06	159.1	86.74	202.2	86.17	88.60	-43.1	3,600	-1.20%	大買/大賣/
2023/01/05	42	80.65	23.6	81.28	80.80	18.4	3,477	0.53%
2023/01/04	12.6	80.72	19.1	81.27	80.60	-6.5	3,541	-0.18%
2023/01/03	10	78.19	17	79.54	79.60	-7	3,595	-0.19%
2022/12/30	12.4	78.15	5	77.39	76.90	7.3	3,618	0.20%
2022/12/29	5	77.40	11	77.60	78.10	-6	3,719	-0.16%
2022/12/28	9.1	78.98	6	78.25	77.10	3.1	3,791	0.08%
2022/12/27	1.3	81.58	11.7	81.12	80.80	-10.4	3,825	-0.27%
2022/12/26	2	80.20	5	79.84	79.30	-3	3,864	-0.08%
2022/12/23	13	79.25	15.1	79.33	79.90	-2	3,919	-0.05%
2022/12/22	7	79.37	6.5	79.85	79.40	0.5	3,956	0.01%
2022/12/21	9.1	80.36	11.3	80.13	78.60	-2.2	4,022	-0.05%
2022/12/20	23.2	83.58	23	83.35	79.70	0.2	4,087	0.00%
2022/12/19	8	85.84	3	86.17	85.20	5	4,155	0.12%
2022/12/16	20.3	86.73	9.1	86.80	86.20	11.2	4,207	0.27%
2022/12/15	23.2	88.62	21	88.69	88.20	2.2	4,227	0.05%
2022/12/14	29	87.29	30	87.75	88.40	-1	4,230	-0.02%
2022/12/13	10.4	85.86	5	86.28	84.90	5.4	4,248	0.13%
2022/12/12	16	86.52	9.1	86.45	86.20	7	4,254	0.16%
2022/12/09	28.1	88.02	23	88.16	87.60	5.1	4,276	0.12%
2022/12/08	15	86.51	44.1	86.31	87.30	-29	4,297	-0.68%
2022/12/07	41.1	88.63	26.7	88.62	86.10	14.4	4,339	0.33%
2022/12/06	61.6	91.56	37.1	91.68	89.80	24.5	4,352	0.56%
2022/12/05	33.3	95.49	29.3	95.66	95.10	4	4,360	0.09%
2022/12/02	84.6	95.35	90	95.19	94.60	-5.4	4,384	-0.12%
2022/12/01	82.2	94.51	87.1	94.21	93.30	-5	4,410	-0.11%
2022/11/30	9.1	91.25	17.2	91.68	92.30	-8.1	4,452	-0.18%
2022/11/29	25	90.90	21.4	90.94	90.10	3.6	4,488	0.08%
2022/11/28	24.1	91.22	32.1	91.69	91.50	-8	4,557	-0.18%
2022/11/25	76.7	92.44	64.2	92.47	91.90	12.5	4,595	0.27%
2022/11/24	61.4	90.99	77.7	91.11	91.40	-16.3	4,603	-0.35%
2022/11/23	29.7	89.59	25	89.50	89.10	4.7	4,570	0.10%
2022/11/22	55.3	89.34	62	89.65	88.90	-6.7	4,604	-0.14%
2022/11/21	39.1	89.42	31	89.26	88.80	8.1	4,610	0.18%
2022/11/18	83.1	91.24	55.7	90.13	90.00	27.4	4,713	0.58%
2022/11/17	143.3	92.72	116.4	92.75	92.00	26.9	4,669	0.58%	大買/大賣/
2022/11/16	52.3	89.69	78.6	89.59	90.30	-26.3	4,641	-0.57%
2022/11/15	43.4	86.76	67.1	87.30	88.00	-23.7	4,765	-0.50%
2022/11/14	55.2	87.78	37	87.94	87.70	18.2	5,278	0.34%
2022/11/11	101.4	89.33	84	88.83	87.00	17.4	5,577	0.31%	大買/
2022/11/10	98.9	88.74	65.5	87.96	87.00	33.4	5,553	0.60%
2022/11/09	173.9	88.30	173.3	88.51	89.80	0.6	5,557	0.01%	大買/大賣/
2022/11/08	118.2	87.01	107.3	86.48	83.80	10.9	5,486	0.20%	大買/大賣/
2022/11/07	35	81.16	62.4	82.10	82.20	-27.4	5,470	-0.50%
2022/11/04	77.5	79.51	54	79.56	79.30	23.5	5,454	0.43%
2022/11/03	44	82.41	51.1	82.62	83.10	-7.1	5,415	-0.13%
2022/11/02	46.9	81.97	34	82.06	81.70	12.9	5,434	0.24%
2022/11/01	12	79.84	35	79.89	80.50	-23	5,467	-0.42%
2022/10/31	25	77.44	24	77.63	77.50	1	5,530	0.02%
2022/10/28	41	77.74	22	77.83	76.60	19	5,665	0.34%
2022/10/27	39	77.75	73	77.71	78.80	-34	5,736	-0.59%
2022/10/26	54	75.66	43	75.16	73.40	11	5,733	0.19%
2022/10/25	36	79.00	31	79.21	78.00	5	5,770	0.09%
2022/10/24	25	80.45	49	80.76	79.70	-24	5,807	-0.41%
2022/10/21	35.1	78.72	17	78.71	76.60	18.1	5,886	0.31%
2022/10/20	29.2	80.35	26	80.71	79.50	3.2	5,968	0.05%
2022/10/19	46	82.01	43	82.64	80.50	3	6,005	0.05%
2022/10/18	58.1	81.78	43	81.99	81.50	15	6,011	0.25%
2022/10/17	49	79.70	59.3	79.91	81.50	-10.2	6,078	-0.17%
2022/10/14	55	78.14	95.3	78.09	78.50	-40.2	6,127	-0.66%
2022/10/13	51.2	75.75	43	75.26	72.90	8.2	6,167	0.13%
2022/10/12	56.1	77.95	53	78.44	77.00	3.1	6,154	0.05%
2022/10/11	63.3	81.90	43.3	80.24	78.90	20.1	6,158	0.33%
2022/10/07	41.2	88.91	30	88.71	87.60	11.2	6,231	0.18%
2022/10/06	128.6	87.58	143.5	87.86	89.90	-14.9	6,277	-0.24%	大買/大賣/
2022/10/05	75.2	92.86	72	93.36	90.50	3.2	6,227	0.05%
2022/10/04	73.4	92.00	65	91.26	91.20	8.4	6,224	0.14%
2022/10/03	47.1	88.11	43.2	89.54	90.00	4	6,259	0.06%
2022/09/30	25	84.90	39	85.86	88.20	-14	6,320	-0.22%
2022/09/29	33.1	87.22	47.1	87.52	86.00	-14	6,368	-0.22%
2022/09/28	52.6	88.01	44	87.78	85.40	8.6	6,401	0.13%
2022/09/27	46.1	91.75	82.3	91.47	93.30	-36.2	6,397	-0.57%
2022/09/26	55.1	95.44	54.5	94.78	91.40	0.6	6,359	0.01%
2022/09/23	48.6	104.20	30.1	103.40	101.50	18.5	6,376	0.29%
2022/09/22	18.2	106.81	17.6	106.47	108.00	0.6	6,413	0.01%
2022/09/21	16.1	107.97	6.3	107.85	108.00	9.8	6,444	0.15%
2022/09/20	34.1	109.28	47	109.30	109.50	-12.9	6,477	-0.20%
2022/09/19	17.1	106.88	18.3	106.50	106.00	-1.1	6,502	-0.02%
2022/09/16	25.1	107.36	35.3	107.03	107.00	-10.2	6,552	-0.16%
2022/09/15	59.2	111.48	40.3	110.18	109.50	18.9	6,619	0.28%
2022/09/14	27.3	108.43	42.7	108.24	113.00	-15.4	6,642	-0.23%
2022/09/13	53.9	113.30	44.2	112.56	110.00	9.7	6,639	0.15%
2022/09/12	64.5	114.64	54	113.75	112.00	10.5	6,693	0.16%
2022/09/08	72	112.10	82.1	112.70	113.00	-10.1	6,691	-0.15%
2022/09/07	95.2	109.12	101.3	109.32	110.00	-6.1	6,690	-0.09%	大賣/
2022/09/06	94.8	117.62	58.5	117.13	114.00	36.3	6,643	0.55%
2022/09/05	59.3	129.14	41	128.16	126.50	18.3	6,632	0.28%
2022/09/02	53.5	130.97	70.9	131.49	130.50	-17.4	6,630	-0.26%
2022/09/01	66.4	129.32	66.5	129.02	127.00	-0.1	6,570	0.00%
2022/08/31	44.7	131.11	53.1	130.25	132.50	-8.3	6,536	-0.13%
2022/08/30	24.2	127.04	26.1	127.25	126.50	-1.9	6,515	-0.03%
2022/08/29	93.3	125.64	90	125.31	126.00	3.3	6,545	0.05%
2022/08/26	70.1	131.32	60.5	130.44	130.00	9.6	6,551	0.15%
2022/08/25	196.9	130.35	192.2	130.31	130.00	4.7	6,565	0.07%	大買/大賣/
2022/08/24	52.8	128.77	45.1	127.48	125.50	7.7	6,568	0.12%
2022/08/23	89.9	128.26	118.8	128.23	128.50	-28.8	6,608	-0.44%	大賣/
2022/08/22	199.2	136.01	221.3	135.08	132.00	-22.1	6,710	-0.33%	大買/大賣/
2022/08/19	685.1	144.27	584.6	144.10	139.00	100.4	6,722	1.49%	大買/大賣/
2022/08/18	287.2	133.22	344.4	134.85	138.50	-57.2	6,325	-0.90%	大買/大賣/
2022/08/17	62.9	126.30	56	126.18	126.00	6.9	6,320	0.11%
2022/08/16	63.5	124.77	79.1	124.85	124.50	-15.6	6,369	-0.24%
2022/08/15	144.3	122.16	130.5	122.84	124.00	13.8	6,398	0.22%	大買/大賣/
2022/08/12	104.4	116.25	118.9	116.12	117.50	-14.5	6,581	-0.22%	大買/大賣/
2022/08/11	38	111.24	32	111.06	109.50	6	6,634	0.09%
2022/08/10	38.5	110.36	31.5	110.52	109.50	7	6,888	0.10%
2022/08/09	65.8	112.30	59	112.60	113.00	6.8	7,051	0.10%
2022/08/08	45.1	111.38	66.3	112.56	115.00	-21.2	7,097	-0.30%
2022/08/05	79	114.12	62.1	114.45	113.00	16.8	7,111	0.24%
2022/08/04	85.6	110.95	87.4	111.37	113.00	-1.9	7,201	-0.03%
2022/08/03	105.1	122.17	70.6	119.56	117.00	34.5	7,505	0.46%	大買/
2022/08/02	50.2	124.35	50.1	124.69	126.00	0	7,568	0.00%
2022/08/01	61	125.02	76.1	125.26	127.50	-15.1	7,579	-0.20%
2022/07/29	72.3	125.51	63	124.75	124.50	9.3	7,605	0.12%
2022/07/28	91.2	127.86	66	126.70	125.00	25.2	7,722	0.33%
2022/07/27	77.1	125.19	80	125.54	128.00	-2.9	7,720	-0.04%
2022/07/26	42.5	128.28	47	128.12	128.00	-4.5	7,765	-0.06%
2022/07/25	53.3	132.26	40.2	132.36	132.00	13.1	7,825	0.17%
2022/07/22	127.5	133.52	123.3	133.82	135.00	4.2	7,858	0.05%	大買/大賣/
2022/07/21	124.5	129.58	148.1	129.25	131.50	-23.6	7,850	-0.30%	大買/大賣/
2022/07/20	74	125.00	74.6	125.59	123.50	-0.6	7,768	-0.01%
2022/07/19	56.1	120.74	56	120.76	120.00	0.1	7,765	0.00%
2022/07/18	85.9	120.68	75	120.84	120.50	10.9	7,815	0.14%
2022/07/15	112.1	119.45	106.5	119.19	120.50	5.6	7,774	0.07%	大買/大賣/
2022/07/14	74.1	114.47	85.4	113.41	116.00	-11.3	7,705	-0.15%
2022/07/13	78.3	111.25	85.5	111.26	109.00	-7.3	7,669	-0.09%
2022/07/12	42.4	108.53	46.1	107.65	106.00	-3.6	7,685	-0.05%
2022/07/11	54.5	112.84	41.1	112.34	113.50	13.4	7,697	0.17%
2022/07/08	66.2	114.48	61.7	115.39	115.50	4.5	7,672	0.06%
2022/07/07	47.8	110.61	46.9	110.70	111.50	0.9	7,631	0.01%
2022/07/06	33.9	115.44	43.6	112.43	108.00	-9.8	7,596	-0.13%
2022/07/05	52.9	120.95	41.2	121.37	118.00	11.7	7,600	0.15%
2022/07/04	20.1	124.16	32.8	124.81	122.00	-12.7	7,592	-0.17%
2022/07/01	149.7	129.64	128	129.55	123.50	21.7	7,623	0.28%	大買/大賣/
2022/06/30	87.7	138.57	80	137.23	135.50	7.7	7,573	0.10%
2022/06/29	42	143.07	56	143.67	146.00	-14	7,543	-0.19%
2022/06/28	39.1	143.41	30	143.17	142.50	9.1	7,576	0.12%
2022/06/27	46	145.65	62.1	145.06	146.00	-16	7,637	-0.21%
2022/06/24	66.5	138.31	56	138.35	137.00	10.5	7,733	0.14%
2022/06/23	87.4	135.79	71	135.55	134.50	16.4	7,808	0.21%
2022/06/22	51.1	138.12	46.1	137.72	134.50	5	7,990	0.06%
2022/06/21	55.3	143.27	56	142.49	144.50	-0.7	8,268	-0.01%
2022/06/20	73.5	145.03	57	143.55	140.00	16.5	8,453	0.20%
2022/06/17	69.1	148.36	53.1	147.98	153.00	16.1	8,431	0.19%
2022/06/16	24.2	156.96	23.1	156.83	150.50	1.1	8,501	0.01%
2022/06/15	45.1	159.53	38	159.03	156.50	7.1	8,745	0.08%
2022/06/14	69.1	156.63	66.1	157.23	160.00	3	8,791	0.03%
2022/06/13	41.8	164.98	26.4	164.25	162.50	15.4	8,771	0.18%
2022/06/10	36.9	169.42	37.1	169.56	172.00	-0.3	8,855	0.00%
2022/06/09	12	172.46	19	171.79	172.50	-7	8,858	-0.08%
2022/06/08	62.2	172.70	52.6	172.85	171.50	9.6	8,880	0.11%
2022/06/07	59.4	170.71	62.5	170.38	173.50	-3.2	8,855	-0.04%
2022/06/06	64.1	172.23	70.8	171.78	169.50	-6.6	8,830	-0.08%
2022/06/02	84.1	176.77	80.6	174.84	173.00	3.5	8,881	0.04%
2022/06/01	134.1	180.08	154.3	179.90	178.50	-20.2	8,867	-0.23%	大買/大賣/
2022/05/31	146.4	178.30	138.6	177.97	176.00	7.8	8,901	0.09%	大買/大賣/
2022/05/30	270.8	180.21	253.1	180.20	177.00	17.7	8,856	0.20%	大買/大賣/
2022/05/27	207	174.42	253.8	174.82	177.00	-46.8	8,702	-0.54%	大買/大賣/
2022/05/26	232.6	170.00	227.1	170.17	168.50	5.6	8,518	0.07%	大買/大賣/
2022/05/25	351.4	168.55	381.4	168.70	170.00	-30	8,405	-0.36%	大買/大賣/
2022/05/24	179.6	162.90	187.6	162.59	160.00	-8	8,156	-0.10%	大買/大賣/
2022/05/23	164.8	167.48	132.7	165.40	163.50	32.1	8,088	0.40%	大買/大賣/
2022/05/20	372.9	171.83	388.9	171.21	169.00	-16	8,008	-0.20%	大買/大賣/
2022/05/19	179.8	163.16	184.7	164.04	166.50	-4.9	7,751	-0.06%	大買/大賣/
2022/05/18	457.6	168.81	357.2	168.27	168.00	100.4	7,625	1.32%	大買/大賣/
2022/05/17	207.5	162.00	330.1	161.84	168.50	-122.6	7,429	-1.65%	大買/大賣/鉅額交易
2022/05/16	160.4	158.30	159.2	157.03	153.50	1.2	7,359	0.02%	大買/大賣/
2022/05/13	111	155.34	110.2	155.51	155.50	0.9	7,322	0.01%	大買/大賣/
2022/05/12	265.7	155.84	256	155.88	151.00	9.7	7,353	0.13%	大買/大賣/
2022/05/11	670.4	155.86	671.8	156.06	157.00	-1.3	7,302	-0.02%	大買/大賣/
2022/05/10	172.6	145.14	221.9	144.72	151.50	-49.3	7,123	-0.69%	大買/大賣/
2022/05/09	95.4	142.12	87.1	141.21	138.00	8.3	7,080	0.12%
2022/05/06	130.4	145.32	109	145.39	147.00	21.4	7,092	0.30%	大買/大賣/
2022/05/05	160.2	149.97	155.4	150.15	151.50	4.8	7,074	0.07%	大買/大賣/
2022/05/04	178	141.18	170.1	141.28	143.00	7.9	6,987	0.11%	大買/大賣/
2022/05/03	154.2	140.45	161.5	138.57	143.00	-7.3	7,039	-0.10%	大買/大賣/
2022/04/29	71	136.99	66.3	137.50	132.00	4.7	7,116	0.07%
2022/04/28	42.1	128.92	36.7	129.93	130.50	5.4	7,141	0.08%
2022/04/27	55.3	126.18	63.4	126.04	132.50	-8.1	7,184	-0.11%
2022/04/26	27.2	133.73	33.3	133.29	132.00	-6.1	7,250	-0.08%
2022/04/25	47.5	134.22	85.1	135.44	133.00	-37.7	7,405	-0.51%
2022/04/22	102.6	143.45	66.9	141.33	140.50	35.7	7,538	0.47%	大買/
2022/04/21	44.3	151.64	47.2	152.87	151.50	-2.9	7,636	-0.04%
2022/04/20	74.2	150.87	75.3	151.27	150.50	-1.1	7,868	-0.01%
2022/04/19	74.7	152.25	64.6	152.42	148.50	10.1	7,994	0.13%
2022/04/18	60.6	152.08	62.1	152.47	151.50	-1.5	8,200	-0.02%
2022/04/15	80.9	157.78	64.3	155.60	154.50	16.6	8,436	0.20%
2022/04/14	73.2	164.30	79.4	164.22	165.50	-6.2	8,440	-0.07%
2022/04/13	76.4	160.59	76	161.46	163.00	0.4	8,457	0.00%
2022/04/12	81.3	159.86	84	159.07	161.00	-2.8	8,545	-0.03%
2022/04/11	102.2	164.15	58.1	163.31	159.00	44.1	8,611	0.51%	大買/
2022/04/08	63.3	172.57	71.4	172.66	173.00	-8.1	8,645	-0.09%
2022/04/07	65.4	174.08	67.1	172.70	169.00	-1.7	8,653	-0.02%
2022/04/06	63.1	177.17	52	178.03	177.00	11.1	8,688	0.13%
2022/04/01	89.6	181.31	79.1	181.43	183.00	10.6	8,726	0.12%
2022/03/31	93.4	186.39	135.2	186.09	185.50	-41.8	8,824	-0.47%	大賣/
2022/03/30	141.2	188.57	104.3	188.46	185.00	36.9	8,982	0.41%	大買/大賣/
2022/03/29	195.7	189.89	208.4	189.73	187.50	-12.8	8,935	-0.14%	大買/大賣/
2022/03/28	147.4	181.39	152.5	181.10	187.00	-5.1	8,847	-0.06%	大買/大賣/
2022/03/25	381.1	191.07	330.3	190.46	187.00	50.8	8,859	0.57%	大買/大賣/
2022/03/24	448.6	191.08	420.1	190.96	191.50	28.4	8,871	0.32%	大買/大賣/
2022/03/23	271.3	184.76	238	185.16	185.00	33.3	8,770	0.38%	大買/大賣/
2022/03/22	72.4	173.21	80.1	173.70	176.00	-7.7	8,808	-0.09%
2022/03/21	171.8	174.07	142.2	173.90	173.50	29.6	8,875	0.33%	大買/大賣/
2022/03/18	268.5	168.90	296.6	168.91	172.50	-28.1	8,872	-0.32%	大買/大賣/
2022/03/17	79.3	158.10	109.8	158.83	164.00	-30.5	8,750	-0.35%	大賣/
2022/03/16	94.2	151.29	107.3	151.18	149.50	-13.1	8,824	-0.15%	大賣/
2022/03/15	121	154.17	97.1	154.63	150.50	23.9	8,942	0.27%	大買/
2022/03/14	67.3	164.96	80.1	164.47	164.00	-12.8	8,973	-0.14%
2022/03/11	63.4	169.00	40.3	170.10	167.50	23.1	9,130	0.25%
2022/03/10	37.3	169.97	63.5	170.47	167.50	-26.1	9,201	-0.28%
2022/03/09	57.5	166.56	41.3	166.38	163.00	16.2	9,314	0.17%
2022/03/08	89.4	170.56	80.7	169.99	162.50	8.7	9,507	0.09%
2022/03/07	76.5	182.97	47.4	181.12	178.00	29.1	9,581	0.30%
2022/03/04	148.1	197.40	206	195.78	194.00	-57.8	9,655	-0.60%	大買/大賣/
2022/03/03	132	191.20	89.3	191.36	187.00	42.7	9,664	0.44%	大買/
2022/03/02	73.5	186.12	68.5	186.99	192.00	5	9,761	0.05%
2022/03/01	30.1	189.65	41.1	190.14	190.50	-11	9,832	-0.11%
2022/02/25	85.4	187.61	78.9	187.59	186.50	6.5	9,980	0.06%
2022/02/24	94.1	188.65	65.7	188.34	184.00	28.4	10,018	0.28%
2022/02/23	62.1	193.20	86.2	193.77	196.50	-24.1	10,142	-0.24%
2022/02/22	73.4	191.66	53.3	190.34	187.50	20.1	10,248	0.20%
2022/02/21	64.3	195.28	71	196.04	197.50	-6.7	10,559	-0.06%
2022/02/18	82.8	194.79	89.6	194.07	194.50	-6.8	10,631	-0.06%
2022/02/17	143.8	197.02	126.5	196.70	196.00	17.3	10,866	0.16%	大買/大賣/
2022/02/16	156.1	198.91	172.5	198.96	197.50	-16.5	11,277	-0.15%	大買/大賣/
2022/02/15	109	194.46	100.7	195.81	190.50	8.3	11,642	0.07%	大買/
2022/02/14	181.2	198.02	122.9	195.05	192.00	58.3	11,939	0.49%	大買/大賣/
2022/02/11	178.5	204.91	186.5	205.42	209.50	-8	11,991	-0.07%	大買/大賣/
2022/02/10	275.8	206.70	276.5	206.69	202.00	-0.7	11,994	-0.01%	大買/大賣/
2022/02/09	96.3	198.26	95.3	199.45	199.50	0.9	11,818	0.01%
2022/02/08	85.3	189.65	90.3	190.74	193.50	-5	11,875	-0.04%
2022/02/07	135.1	186.21	139	186.50	190.00	-3.9	11,956	-0.03%	大買/大賣/
2022/01/26	183.5	183.70	174.1	184.05	182.00	9.4	12,215	0.08%	大買/大賣/
2022/01/25	266.7	187.00	256	186.38	183.50	10.7	12,567	0.08%	大買/大賣/
2022/01/24	290.4	186.25	302.5	184.82	190.00	-12.1	12,528	-0.10%	大買/大賣/
2022/01/21	267	189.08	230.1	186.36	182.50	36.9	12,701	0.29%	大買/大賣/
2022/01/20	193.8	195.30	192	195.65	197.00	1.8	13,096	0.01%	大買/大賣/
2022/01/19	290.3	199.19	251.8	199.32	195.00	38.6	13,492	0.29%	大買/大賣/
2022/01/18	226.1	209.59	183.4	209.39	203.00	42.7	13,717	0.31%	大買/大賣/
2022/01/17	249.5	203.52	262.4	203.89	209.50	-13	14,109	-0.09%	大買/大賣/
2022/01/14	203.5	195.11	216.2	194.53	202.00	-12.7	14,300	-0.09%	大買/大賣/
2022/01/13	237.3	197.41	246.3	197.08	198.50	-8.9	14,385	-0.06%	大買/大賣/
2022/01/12	249.1	211.01	206.7	208.03	203.50	42.3	14,349	0.30%	大買/大賣/
2022/01/11	260.3	210.64	265.5	210.14	213.00	-5.1	14,600	-0.04%	大買/大賣/
2022/01/10	236.2	213.03	215.2	211.85	211.50	21	14,675	0.14%	大買/大賣/
2022/01/07	144	244.85	66.3	249.88	232.00	77.6	14,508	0.54%	大買/
2022/01/06	70.3	255.34	69.1	256.19	257.50	1.2	14,667	0.01%
2022/01/05	147.7	264.93	115.4	264.41	261.00	32.4	14,865	0.22%	大買/大賣/
2022/01/04	125	263.62	172.7	264.15	270.00	-47.6	15,002	-0.32%	大買/大賣/
2022/01/03	115.5	260.85	114.2	260.35	256.00	1.3	15,228	0.01%	大買/大賣/
2021/12/30	73	253.82	75.7	253.97	255.00	-2.6	15,153	-0.02%
2021/12/29	129.3	246.81	125.4	246.79	252.00	3.9	15,132	0.03%	大買/大賣/
2021/12/28	134.9	252.62	128	252.84	252.00	6.8	15,073	0.05%	大買/大賣/
2021/12/27	179.2	254.77	130.2	254.09	251.00	48.9	15,018	0.33%	大買/大賣/
2021/12/24	277.3	269.10	258.2	268.68	262.50	19.1	14,925	0.13%	大買/大賣/
2021/12/23	57.1	266.80	63	265.97	263.00	-5.9	14,687	-0.04%
2021/12/22	92.2	268.78	91.2	268.85	264.00	1.1	14,658	0.01%
2021/12/21	185.2	266.74	201.2	266.76	268.00	-16	14,602	-0.11%	大買/大賣/
2021/12/20	320.3	274.71	273.5	270.46	262.00	46.8	14,469	0.32%	大買/大賣/
2021/12/17	260.7	278.71	218.4	277.23	273.50	42.2	14,228	0.30%	大買/大賣/
2021/12/16	154.1	279.06	236.9	280.81	292.50	-82.9	14,218	-0.58%	大買/大賣/
2021/12/15	166.1	262.57	179.3	264.00	266.00	-13.2	14,045	-0.09%	大買/大賣/
2021/12/14	144.4	257.70	164.4	257.74	260.00	-20	14,241	-0.14%	大買/大賣/
2021/12/13	274.5	270.09	226.7	266.57	263.50	47.8	14,216	0.34%	大買/大賣/
2021/12/10	219.1	265.94	255.2	264.52	271.00	-36.1	14,180	-0.25%	大買/大賣/
2021/12/09	191.3	264.16	202.7	264.67	260.00	-11.4	14,208	-0.08%	大買/大賣/
2021/12/08	111.7	260.19	137.7	260.89	258.00	-26	14,218	-0.18%	大買/大賣/
2021/12/07	176.9	252.21	197.1	253.47	254.50	-20.2	14,244	-0.14%	大買/大賣/
2021/12/06	104.4	240.92	101	241.20	248.00	3.3	14,332	0.02%	大買/大賣/
2021/12/03	146.4	238.76	178.2	239.71	245.50	-31.8	14,692	-0.22%	大買/大賣/
2021/12/02	227.7	234.81	242.7	234.69	231.50	-14.9	14,818	-0.10%	大買/大賣/
2021/12/01	185.9	230.90	139.8	230.88	227.00	46.1	15,225	0.30%	大買/大賣/
2021/11/30	212.7	248.33	154.2	245.94	242.00	58.6	15,846	0.37%	大買/大賣/
2021/11/29	228.6	240.85	248.3	239.33	249.50	-19.7	16,507	-0.12%	大買/大賣/
2021/11/26	191.7	241.10	194.8	240.97	236.50	-3.1	16,869	-0.02%	大買/大賣/
2021/11/25	182.9	257.34	154.1	252.14	246.50	28.8	16,838	0.17%	大買/大賣/
2021/11/24	226.2	259.59	256.4	260.12	262.50	-30.1	16,787	-0.18%	大買/大賣/
2021/11/23	131.8	257.47	122.4	256.97	255.00	9.3	16,938	0.06%	大買/大賣/
2021/11/22	212.2	258.94	232.7	259.83	262.00	-20.4	16,965	-0.12%	大買/大賣/
2021/11/19	238.3	254.98	243.4	253.13	250.00	-5.2	16,986	-0.03%	大買/大賣/
2021/11/18	342	261.32	326.6	261.39	252.50	15.3	17,201	0.09%	大買/大賣/
2021/11/17	148.3	246.01	121.1	246.13	247.00	27.2	17,087	0.16%	大買/大賣/
2021/11/16	310.5	248.62	315.8	248.52	242.50	-5.3	17,214	-0.03%	大買/大賣/
2021/11/15	727.2	273.04	688.4	267.53	251.50	38.8	17,306	0.22%	大買/大賣/
2021/11/12	671.9	269.52	616.5	270.07	267.00	55.3	17,396	0.32%	大買/大賣/
2021/11/11	375.2	244.88	430.3	246.70	256.50	-55.1	17,405	-0.32%	大買/大賣/
2021/11/10	201.3	225.31	191.2	222.80	233.50	10.1	17,389	0.06%	大買/大賣/
2021/11/09	128.2	221.43	148.5	220.72	218.50	-20.4	17,384	-0.12%	大買/大賣/
2021/11/08	107.7	217.31	84.4	217.01	213.50	23.3	17,422	0.13%	大買/
2021/11/05	176.3	217.30	198.7	217.63	223.50	-22.4	17,532	-0.13%	大買/大賣/
2021/11/04	152.5	221.95	140.1	220.34	216.50	12.4	17,577	0.07%	大買/大賣/
2021/11/03	321.3	228.32	357.9	225.91	227.50	-36.6	17,627	-0.21%	大買/大賣/
2021/11/02	487.3	244.39	446.4	241.86	225.50	40.9	17,412	0.24%	大買/大賣/
2021/11/01	111	229.63	157.1	233.95	237.50	-46.1	17,261	-0.27%	大買/大賣/
2021/10/29	408.1	223.06	402.8	221.53	216.00	5.3	17,281	0.03%	大買/大賣/
2021/10/28	607.9	224.86	586.9	225.10	221.00	21	17,126	0.12%	大買/大賣/
2021/10/27	575.5	208.87	536.5	209.05	220.00	39	16,684	0.23%	大買/大賣/
2021/10/26	374.9	202.20	500.3	204.03	209.00	-125.4	16,340	-0.77%	大買/大賣/鉅額交易
2021/10/25	711.4	194.80	606.6	194.81	190.00	104.8	16,169	0.65%	大買/大賣/鉅額交易
2021/10/22	247.6	181.41	430.4	183.36	189.00	-182.8	15,823	-1.15%	大買/大賣/鉅額交易
2021/10/21	360.1	178.52	280.8	176.34	172.00	79.3	15,956	0.50%	大買/大賣/
2021/10/20	246.7	177.09	270.4	177.37	181.50	-23.8	15,725	-0.15%	大買/大賣/
2021/10/19	445.7	175.06	514.5	174.90	175.00	-68.8	15,928	-0.43%	大買/大賣/
2021/10/18	291.3	166.85	346.9	166.62	170.00	-55.6	15,604	-0.36%	大買/大賣/
2021/10/15	166.2	156.84	183.8	157.19	158.50	-17.6	15,388	-0.11%	大買/大賣/
2021/10/14	305.7	150.87	300.2	149.64	154.00	5.6	15,481	0.04%	大買/大賣/
2021/10/13	250.5	162.54	247.6	161.25	153.00	2.9	15,368	0.02%	大買/大賣/
2021/10/12	401.3	169.08	371.7	168.61	169.50	29.7	15,166	0.20%	大買/大賣/
2021/10/08	338	167.00	397.8	167.77	167.50	-59.7	14,925	-0.40%	大買/大賣/
2021/10/07	25.6	155.75	20.4	155.75	158.00	5.2	14,627	0.04%
2021/10/06	16.2	148.75	9.3	147.50	147.50	7	14,677	0.05%
2021/10/05	12.1	140.31	11.2	139.38	142.50	0.9	14,695	0.01%
2021/10/04	18.7	140.58	28.4	136.98	137.00	-9.7	14,717	-0.07%
2021/10/01	29.9	144.08	9.6	146.02	141.00	20.3	14,740	0.14%
2021/09/30	18.9	153.62	12.3	152.56	156.00	6.6	14,707	0.04%
2021/09/29	10.5	155.32	44.2	154.01	152.00	-33.7	14,736	-0.23%
2021/09/28	27.6	165.80	6.3	164.83	163.50	21.4	14,761	0.14%
2021/09/27	18.8	171.32	8.3	171.51	169.50	10.5	14,983	0.07%
2021/09/24	25.2	170.71	78.2	170.41	174.00	-52.9	15,356	-0.34%
2021/09/23	251.5	170.45	253.1	170.76	170.00	-1.6	15,596	-0.01%	大買/大賣/
2021/09/22	120.6	164.84	112.3	164.71	164.00	8.4	15,668	0.05%	大買/大賣/
2021/09/17	357.8	168.36	369.9	167.62	169.00	-12.1	15,866	-0.08%	大買/大賣/
2021/09/16	124.4	163.11	150.7	163.09	163.00	-26.4	15,765	-0.17%	大買/大賣/
2021/09/15	156.9	160.35	138.6	160.11	162.00	18.4	15,751	0.12%	大買/大賣/
2021/09/14	271.2	164.00	302.7	164.71	164.50	-31.4	15,986	-0.20%	大買/大賣/
2021/09/13	258.2	163.07	267.7	162.52	160.00	-9.5	15,957	-0.06%	大買/大賣/
2021/09/10	314.7	162.33	260.3	162.08	159.00	54.3	15,928	0.34%	大買/大賣/
2021/09/09	316.6	157.35	297.9	157.70	162.00	18.6	16,123	0.12%	大買/大賣/
2021/09/08	543.4	156.02	640.5	155.29	152.50	-97.1	16,058	-0.60%	大買/大賣/
2021/09/07	415.8	171.28	249	172.03	162.00	166.8	15,727	1.06%	大買/大賣/鉅額交易
2021/09/06	852.5	180.31	725.7	179.57	180.00	126.8	15,644	0.81%	大買/大賣/鉅額交易
2021/09/03	949.6	175.46	1,120.1	176.18	180.00	-170.5	15,399	-1.11%	大買/大賣/鉅額交易
2021/09/02	985.6	172.38	821.7	170.73	164.00	163.9	14,729	1.11%	大買/大賣/鉅額交易
2021/09/01	419.3	162.67	568.3	164.07	169.50	-149.1	14,456	-1.03%	大買/大賣/鉅額交易
2021/08/31	82.1	152.22	114.3	152.28	154.50	-32.2	14,267	-0.23%	大賣/
2021/08/30	91.9	150.72	130.5	150.13	150.00	-38.6	14,351	-0.27%	大賣/
2021/08/27	358.8	155.00	332.7	154.93	151.00	26.2	14,564	0.18%	大買/大賣/
2021/08/26	95.4	150.75	114.1	151.03	151.00	-18.7	14,596	-0.13%	大賣/
2021/08/25	191	150.90	180.6	150.62	149.00	10.4	14,735	0.07%	大買/大賣/
2021/08/24	330.6	153.13	261	151.50	148.50	69.7	14,791	0.47%	大買/大賣/
2021/08/23	239.5	141.87	265.6	142.67	146.50	-26.2	14,520	-0.18%	大買/大賣/
2021/08/20	166.3	134.18	189.6	134.59	137.50	-23.3	14,301	-0.16%	大買/大賣/
2021/08/19	274.2	136.18	258.6	135.49	129.00	15.6	14,052	0.11%	大買/大賣/
2021/08/18	466.8	128.38	469.3	127.24	137.00	-2.5	13,721	-0.02%	大買/大賣/
2021/08/17	518.3	136.73	439.3	136.53	131.00	79	13,199	0.60%	大買/大賣/
2021/08/16	275.1	131.84	292.5	131.37	132.50	-17.4	12,715	-0.14%	大買/大賣/
2021/08/13	120.2	134.03	120.5	133.68	127.00	-0.3	12,375	0.00%	大買/大賣/
2021/08/12	107.3	139.46	136.1	138.70	141.00	-28.8	12,249	-0.24%	大買/大賣/
2021/08/11	133.4	142.47	117	142.51	136.50	16.4	12,149	0.14%	大買/大賣/
2021/08/10	182.4	146.41	204.8	146.47	151.50	-22.3	11,985	-0.19%	大買/大賣/
2021/08/09	119.8	156.12	79.3	156.65	151.50	40.5	11,807	0.34%	大買/
2021/08/06	102.4	168.02	114.1	168.52	168.00	-11.7	11,653	-0.10%	大買/大賣/
2021/08/05	163.4	171.87	150.5	171.70	166.00	13	11,577	0.11%	大買/大賣/
2021/08/04	108.1	167.05	70.7	167.03	167.00	37.3	11,345	0.33%	大買/
2021/08/03	128.3	170.63	175.7	170.73	170.00	-47.4	11,247	-0.42%	大買/大賣/
2021/08/02	48.6	162.34	48.5	161.26	160.50	0.1	11,043	0.00%
2021/07/30	77.3	166.93	61.4	168.07	160.50	15.9	10,997	0.14%
2021/07/29	151.7	162.32	140.2	162.73	165.50	11.5	10,898	0.11%	大買/大賣/
2021/07/28	138.8	157.46	140.9	156.12	156.00	-2.1	10,689	-0.02%	大買/大賣/
2021/07/27	347.4	184.55	248.5	179.61	167.00	98.9	10,490	0.94%	大買/大賣/
2021/07/26	1	185.00	25.7	185.00	185.00	-24.7	10,004	-0.25%
2021/07/23	280.9	164.72	255.3	165.63	168.50	25.6	10,025	0.25%	大買/大賣/
2021/07/22	25	153.30	84.5	156.66	159.50	-59.5	9,615	-0.62%
2021/07/21	79.3	148.23	71.7	146.47	145.00	7.6	9,548	0.08%
2021/07/20	150.2	146.58	157.7	146.44	144.50	-7.5	9,467	-0.08%	大買/大賣/
2021/07/19	90.5	148.52	41.2	148.60	146.50	49.3	9,284	0.53%
2021/07/16	18.5	156.66	29.1	155.61	156.00	-10.6	9,194	-0.12%
2021/07/15	15.4	149.96	2.4	149.08	153.50	13	9,212	0.14%
2021/07/14	19.9	139.60	49.3	134.44	140.00	-29.4	9,226	-0.32%
2021/07/13	45.4	144.77	20.8	144.21	138.00	24.6	9,226	0.27%
2021/07/12	31.3	154.73	16.3	155.82	153.00	14.9	9,215	0.16%
2021/07/09	40.5	163.10	11.6	160.56	159.00	28.9	9,217	0.31%
2021/07/08	9	154.80	37.3	153.61	160.50	-28.3	9,254	-0.31%
2021/07/07	25.2	146.77	28.2	147.35	146.00	-3	9,241	-0.03%
2021/07/06	19.4	144.93	14.1	145.68	145.00	5.2	9,311	0.06%
2021/07/05	20.2	139.19	20.6	137.30	140.00	-0.4	9,385	0.00%
2021/07/02	142.4	142.95	154.1	142.45	141.00	-11.7	9,477	-0.12%	大買/大賣/
2021/07/01	321.5	145.51	259.3	144.33	140.00	62.3	9,301	0.67%	大買/大賣/
2021/06/30	257.9	136.12	252.6	138.12	140.50	5.3	9,048	0.06%	大買/大賣/
2021/06/29	155.6	120.42	171.3	122.95	128.00	-15.8	8,931	-0.18%	大買/大賣/
2021/06/28	213.8	115.25	205.2	115.56	116.50	8.6	8,770	0.10%	大買/大賣/
2021/06/25	68.2	106.14	108.3	106.35	111.00	-40.2	8,774	-0.46%	大賣/
2021/06/24	79.1	100.54	74.3	100.54	101.00	4.8	8,620	0.06%
2021/06/23	252.3	104.60	241.5	103.41	102.00	10.7	8,598	0.12%	大買/大賣/
2021/06/22	125.1	100.25	150.3	100.88	99.80	-25.2	8,274	-0.30%	大買/大賣/
2021/06/21	101.1	99.72	84.6	99.88	96.10	16.5	8,138	0.20%	大買/
2021/06/18	243.4	100.99	217.7	100.99	100.50	25.8	8,075	0.32%	大買/大賣/
2021/06/17	99.5	92.97	177.8	93.32	96.50	-78.3	7,867	-1.00%	大賣/
2021/06/16	118.8	89.92	140.4	90.43	87.80	-21.7	7,737	-0.28%	大買/大賣/
2021/06/15	134.7	88.78	176.4	89.03	89.70	-41.7	7,709	-0.54%	大買/大賣/
2021/06/11	410.7	92.48	383.3	92.62	89.30	27.3	7,837	0.35%	大買/大賣/
2021/06/10	111.7	88.51	133.7	88.56	88.40	-22.1	7,599	-0.29%	大買/大賣/
2021/06/09	490.6	89.84	391.5	89.19	87.90	99.1	7,700	1.29%	大買/大賣/
2021/06/08	132.8	87.13	155	87.91	88.90	-22.2	7,292	-0.30%	大買/大賣/
2021/06/07	143.8	81.53	121.1	81.73	80.90	22.7	6,987	0.32%	大買/大賣/
2021/06/04	212.9	81.63	213.7	81.40	80.60	-0.8	6,884	-0.01%	大買/大賣/
2021/06/03	125.5	80.29	149.4	80.46	82.30	-23.9	6,633	-0.36%	大買/大賣/
2021/06/02	179.3	75.75	167.4	75.62	74.90	11.9	6,278	0.19%	大買/大賣/
2021/06/01	172.5	71.10	176	70.88	74.00	-3.6	6,037	-0.06%	大買/大賣/
2021/05/31	34.6	65.29	41	67.31	68.20	-6.4	5,770	-0.11%
2021/05/28	4	60.65	10	60.48	62.00	-6	5,684	-0.11%
2021/05/27	4.2	59.11	28	59.09	58.90	-23.8	5,663	-0.42%
2021/05/26	11.1	59.08	11	58.95	59.40	0.1	5,684	0.00%
2021/05/25	30	59.32	14.1	59.91	60.80	15.9	5,716	0.28%
2021/05/24	4.1	55.63	15	55.60	56.50	-10.9	5,820	-0.19%
2021/05/21	8	54.55	19.1	54.80	54.90	-11.1	5,826	-0.19%
2021/05/20	26	55.14	10	54.98	53.70	16	5,894	0.27%
2021/05/19	23	55.03	11	55.45	57.60	12	6,026	0.20%
2021/05/18	7.1	53.35	9	53.00	54.50	-2	6,045	-0.03%
2021/05/17	5	51.18	7.1	51.25	49.60	-2.1	6,017	-0.03%
2021/05/14	20.2	56.60	7	55.89	53.70	13.2	5,987	0.22%
2021/05/13	22	55.32	16.6	55.11	55.50	5.4	5,995	0.09%
2021/05/12	51	54.67	54	55.11	53.60	-3	5,945	-0.05%
2021/05/11	0.8	58.15	20	56.46	55.20	-19.2	5,877	-0.33%
2021/05/10	20	60.11	14	60.33	60.10	6	5,864	0.10%
2021/05/07	23	63.97	15	64.04	62.00	8	5,907	0.14%
2021/05/06	9	63.03	5.3	61.96	62.20	3.7	5,851	0.06%
2021/05/05	9	60.89	13	61.10	58.00	-4	5,795	-0.07%
2021/05/04	11	59.70	36	60.03	60.10	-25	5,823	-0.43%
2021/05/03	14	65.67	14	64.49	63.10	0	5,822	0.00%
2021/04/29	8	70.43	11.2	70.54	69.50	-3.1	5,824	-0.05%
2021/04/28	7	69.71	1	68.80	68.80	6	5,763	0.10%
2021/04/27	4.1	70.72	20.2	70.15	69.50	-16.2	5,748	-0.28%
2021/04/26	15.1	69.36	20	69.70	69.00	-4.9	5,698	-0.09%
2021/04/23	27	68.28	24	68.62	69.10	3	5,659	0.05%
2021/04/22	12	69.33	27	68.44	66.10	-15	5,610	-0.27%
2021/04/21	98.2	70.08	67	69.38	69.00	31.2	5,564	0.56%
2021/04/20	21	70.31	37.2	69.92	71.20	-16.2	5,487	-0.29%
2021/04/19	71.5	68.46	77.7	68.15	67.50	-6.2	5,445	-0.11%
2021/04/16	54.6	70.95	38	70.52	69.90	16.6	5,387	0.31%
2021/04/15	26	70.89	10	70.58	72.90	16	5,324	0.30%
2021/04/14	29	66.55	58	68.39	68.00	-29	5,275	-0.55%
2021/04/13	24	72.44	19	72.04	70.60	5	5,220	0.10%
2021/04/12	45.1	74.84	37.6	73.63	72.00	7.5	5,177	0.14%
2021/04/09	67.3	77.69	93.2	76.71	74.10	-25.9	5,086	-0.51%
2021/04/08	69.6	83.66	98.1	83.03	81.40	-28.5	4,971	-0.57%
2021/04/07	66	79.54	41.1	79.06	79.90	24.9	4,829	0.52%
2021/04/06	103.6	79.14	109.5	79.29	80.20	-5.8	4,782	-0.12%	大買/大賣/
2021/04/01	85.2	76.81	86.1	76.39	75.00	-0.9	4,653	-0.02%
2021/03/31	118.3	73.88	87	73.69	73.10	31.3	4,489	0.70%	大買/
2021/03/30	128.2	74.71	175.4	74.58	74.10	-47.1	4,352	-1.08%	大買/大賣/
2021/03/29	81.4	69.39	34.1	69.04	69.50	47.3	4,059	1.17%
2021/03/26	29	68.49	52	68.47	68.60	-23	4,028	-0.57%
2021/03/25	45.2	67.74	42	66.89	67.00	3.2	3,971	0.08%
2021/03/24	25	66.32	12	66.79	66.80	13	3,934	0.33%
2021/03/23	66.1	67.51	66	67.25	67.00	0.1	3,902	0.00%
2021/03/22	125.1	69.04	107.2	69.34	68.50	17.9	3,792	0.47%	大買/大賣/
2021/03/19	58	65.62	71.5	65.58	65.00	-13.5	3,659	-0.37%
2021/03/18	99.1	64.60	102.3	64.25	64.10	-3.2	3,666	-0.09%	大賣/
2021/03/17	238.8	66.87	208.4	64.66	62.90	30.4	3,640	0.84%	大買/大賣/
2021/03/16	138.9	67.62	107.1	68.29	69.50	31.8	3,485	0.91%	大買/大賣/
2021/03/15	47.1	61.64	44.1	61.23	63.20	3	3,419	0.09%
2021/03/12	82.7	57.17	62	57.21	57.50	20.6	3,191	0.65%
2021/03/11	10.1	54.59	12	54.73	55.80	-1.9	3,087	-0.06%
2021/03/10	52	54.95	43	55.19	54.70	9	3,068	0.29%
2021/03/09	26	53.51	30.3	52.24	52.60	-4.3	2,985	-0.14%
2021/03/08	4	50.50	3.1	50.56	49.85	0.9	2,942	0.03%
2021/03/05	3	49.88	2	50.25	49.00	1	2,932	0.03%
2021/03/04	7	51.16	17	49.96	49.60	-10	2,923	-0.34%
2021/03/03	1.1	48.88	4	49.20	49.75	-2.9	2,921	-0.10%
2021/03/02	7.2	51.08	8	50.94	50.50	-0.8	2,907	-0.03%
2021/02/26	15.1	52.03	17	51.85	52.00	-1.9	2,928	-0.06%
2021/02/25	31	54.21	22	53.62	54.30	9	3,022	0.30%
2021/02/24	51.3	54.71	50.1	54.49	53.80	1.2	3,045	0.04%
2021/02/23	15	50.69	10	50.82	50.90	5	2,869	0.17%
2021/02/22	42.1	51.62	43.1	51.70	51.70	-1	2,844	-0.04%
2021/02/19	85.2	50.12	92	50.26	51.00	-6.8	2,787	-0.24%
2021/02/18	31	46.67	22	45.83	48.00	9	2,634	0.34%
2021/02/17	8	42.76	5	42.35	43.65	3	2,576	0.12%
2021/02/05	6	41.13	3	40.98	40.65	3	2,600	0.12%
2021/02/04	42	42.63	38	41.46	40.45	4	2,606	0.16%
2021/02/03	3	40.93	2	41.70	40.30	1	2,578	0.04%
2021/02/02	15	41.60	19	41.51	41.45	-4	2,709	-0.15%
2021/02/01	26	42.56	20.1	41.91	41.30	6	2,788	0.21%
2021/01/29	46.1	44.52	35	44.33	43.85	11.1	2,757	0.40%
2021/01/28	11	42.53	16.2	41.81	42.20	-5.1	2,660	-0.19%
2021/01/27	16	43.77	1	43.00	42.80	15	2,646	0.57%
2021/01/26	10	43.49	12	43.50	43.80	-2	2,622	-0.08%
2021/01/25	14.2	42.89	8	42.09	43.65	6.2	2,572	0.24%
2021/01/22	10	41.25	7.3	41.25	42.50	2.7	2,522	0.11%
2021/01/21	5	39.23	4	39.30	38.75	1	2,457	0.04%
2021/01/19	0	40.40	2	40.10	40.10	-2	2,430	-0.08%
2021/01/18	8	40.04	6	39.34	40.05	2	2,426	0.08%
2021/01/15	8	40.64	3	40.27	40.00	5	2,418	0.21%
2021/01/14	2	40.30	3	40.73	40.95	-1	2,420	-0.04%
2021/01/13	2	40.25	8	40.24	40.25	-6	2,426	-0.25%
2021/01/12	13	39.75	6	39.70	39.65	7	2,411	0.29%
2021/01/11	0	40.75	1	40.65	40.80	-1	2,384	-0.04%
2021/01/08	1	40.50	27	40.82	40.15	-26	2,377	-1.09%
2021/01/07	3	41.82	6	41.67	41.80	-3	2,354	-0.13%
2021/01/06	16	43.17	16	43.17	41.65	0	2,334	0.00%
2021/01/05	0	0.00	10	41.81	42.10	-10	2,283	-0.44%
2021/01/04	1	42.50	2	42.20	42.50	-1	2,272	-0.04%
2020/12/31	2	41.00	17	41.49	41.55	-15	2,256	-0.66%
2020/12/30	43	41.90	72	41.34	41.20	-29	2,244	-1.29%
2020/12/29	5	41.88	23	41.71	42.00	-18	2,228	-0.81%
2020/12/28	11	41.22	10.1	41.31	41.25	0.9	2,205	0.04%
2020/12/25	31	41.75	19	41.41	41.25	12	2,188	0.55%
2020/12/24	28	41.64	22	41.56	41.85	6	2,176	0.28%
2020/12/23	12	40.35	20	40.51	41.30	-8	2,160	-0.37%
2020/12/22	35	41.86	21.1	42.23	39.30	14	2,140	0.65%
2020/12/21	43	43.99	14	44.01	43.60	29	2,084	1.39%
2020/12/18	6	44.12	16	44.03	44.10	-10	2,063	-0.48%
2020/12/17	8	42.93	10.1	43.27	43.50	-2.1	2,037	-0.10%
2020/12/16	6	43.26	6.3	44.01	43.45	-0.3	2,015	-0.02%
2020/12/15	19.1	43.77	9.1	43.73	42.50	10	1,976	0.50%
2020/12/14	56.7	44.90	89	44.57	45.00	-32.3	1,915	-1.68%
2020/12/11	73.5	44.55	57	43.70	43.50	16.5	1,798	0.92%
2020/12/10	77	44.13	40	44.36	44.00	37	1,692	2.19%
2020/12/09	27.5	41.90	10.5	41.68	41.95	17	1,511	1.12%
2020/12/08	14	39.80	12	39.85	40.10	2	1,412	0.14%
2020/12/07	16	39.38	16	39.16	38.90	0	1,386	0.00%
2020/12/04	17	39.73	7	39.74	39.15	10	1,359	0.74%
2020/12/03	21	40.15	15	39.52	38.80	6	1,330	0.45%
2020/12/02	2	39.13	7	39.06	38.75	-5	1,291	-0.39%
2020/12/01	13	39.09	5	39.33	39.45	8	1,278	0.63%
2020/11/30	14.5	39.26	10	39.16	39.35	4.5	1,283	0.35%
2020/11/27	10	38.25	2.3	38.26	39.00	7.7	1,266	0.61%
2020/11/26	4	37.81	2	37.95	38.10	2	1,240	0.16%
2020/11/25	12	38.61	8	38.19	38.00	4	1,220	0.33%
2020/11/24	63	39.83	92.1	39.25	39.00	-29.1	1,171	-2.48%
2020/11/23	19	37.57	40.2	37.41	38.60	-21.2	1,040	-2.03%
2020/11/20	23	34.75	4	35.34	35.10	19	960	1.98%
2020/11/19	13	34.65	30	34.35	34.85	-17	965	-1.76%
2020/11/18	61.3	34.86	4	34.94	34.20	57.3	956	5.99%
2020/11/17	13.1	34.89	24	34.56	35.45	-10.9	923	-1.18%
2020/11/16	12	35.21	7	35.00	35.00	5	873	0.57%
2020/11/13	37	35.50	22	35.36	35.50	15	826	1.82%
2020/11/12	5	33.78	17	33.90	34.40	-12	769	-1.56%
2020/11/11	35	34.26	51	33.62	33.90	-16	733	-2.18%
2020/11/10	83	33.85	46	33.50	32.85	37	686	5.39%
2020/11/09	19	31.79	11.1	31.75	32.70	8	548	1.45%
2020/11/06	0	0.00	1	29.99	30.10	-1	458	-0.22%
2020/11/05	1	29.45	1.3	29.45	29.40	-0.3	443	-0.07%
2020/11/04	0	0.00	2	29.40	29.30	-2	439	-0.45%
2020/11/03	0	0.00	3	29.10	28.85	-3	436	-0.69%
2020/10/30	2	28.78	14	29.19	28.45	-12	436	-2.75%
2020/10/29	1	27.50	2	28.50	28.60	-1	436	-0.23%
2020/10/28	3	28.53	1	28.50	28.50	2	433	0.46%
2020/10/22	7	29.84	0	0.00	29.15	7	423	1.65%
2020/10/21	1	28.65	1	29.50	29.75	0	409	0.00%
2020/10/20	0	28.80	0	0.00	28.65	0	397	0.00%
2020/10/19	1	28.80	0	0.00	28.75	1	398	0.25%
2020/10/15	2	29.05	0	0.00	29.05	2	396	0.50%
2020/10/12	1	29.85	0	0.00	29.00	1	395	0.25%
2020/10/07	0	0.00	0.1	29.45	29.45	-0.1	391	-0.03%
2020/10/05	1	29.85	1	29.50	29.40	0	399	0.00%
2020/09/28	0	0.00	2	29.55	29.10	-2	417	-0.48%
2020/09/25	1	28.70	0.1	28.85	28.85	0.9	440	0.21%
2020/09/24	0	31.00	3	29.45	29.40	-3	460	-0.65%
2020/09/22	0	0.00	3	28.75	29.15	-3	471	-0.64%
2020/09/21	3	29.75	2	29.43	29.25	1	467	0.21%
2020/09/17	0	0.00	1	29.30	29.20	-1	462	-0.22%
2020/09/16	0	0.00	1	29.05	29.00	-1	460	-0.22%
2020/09/11	0	28.60	3	28.55	28.60	-3	457	-0.65%
2020/09/10	1	28.90	2	29.60	28.90	-1	454	-0.22%
2020/09/09	0	0.00	2	28.85	29.25	-2	451	-0.44%
2020/09/07	3	29.93	4	30.00	29.50	-1	446	-0.23%
2020/09/04	2	29.75	1	29.00	30.30	1	443	0.23%
2020/09/03	14	29.65	6	30.16	29.60	8	435	1.84%
2020/09/02	4	28.60	1	28.60	28.60	3	412	0.73%
2020/08/28	0	0.00	4	28.15	28.45	-4	403	-0.99%
2020/08/27	5	28.46	0	0.00	28.15	5	400	1.25%
2020/08/26	0	0.00	8	27.94	28.25	-8	392	-2.04%
2020/08/25	7	27.41	5	27.10	27.50	2	369	0.54%
2020/08/24	1	25.35	1	25.15	25.55	0	345	0.00%
2020/08/21	1	25.60	0	0.00	25.60	1	339	0.29%
2020/08/20	4	23.78	2	23.10	23.30	2	334	0.60%
2020/08/19	1	24.75	0	0.00	24.65	1	363	0.28%
2020/08/17	1	25.80	5	25.79	25.85	-4	378	-1.06%
2020/08/14	1	26.00	0	0.00	25.70	1	375	0.27%
2020/08/10	1	25.40	0	0.00	25.40	1	383	0.26%
2020/08/06	1	25.70	1	25.90	25.50	0	395	0.00%
2020/07/27	8	24.65	0	0.00	24.55	8	463	1.73%
2020/07/24	8	25.05	0	0.00	25.05	8	465	1.72%
2020/07/21	0	0.00	1	25.40	25.50	-1	471	-0.21%
2020/07/20	0	0.00	2	24.85	24.90	-2	470	-0.42%
2020/07/17	0	0.00	2	25.15	25.10	-2	473	-0.42%
2020/07/16	2	25.15	1	25.15	25.15	1	477	0.21%
2020/07/13	1	25.70	0	0.00	25.60	1	488	0.20%
2020/07/10	0	0.00	1	25.35	25.25	-1	487	-0.21%
2020/07/09	2	25.80	0	0.00	25.65	2	482	0.41%
2020/07/07	1	25.75	2	26.30	25.70	-1	467	-0.21%
2020/07/06	4	26.43	3	25.82	26.20	1	461	0.22%
2020/07/03	4	25.79	8	25.53	25.20	-4	444	-0.90%
2020/07/02	7	25.22	1	24.65	25.15	6	416	1.44%
2020/07/01	1	24.40	0	0.00	24.20	1	404	0.25%
2020/06/23	1	23.50	0	0.00	23.45	1	405	0.25%
2020/06/18	0	0.00	6	23.50	23.80	-6	421	-1.42%
2020/06/16	0	0.00	1	23.00	23.10	-1	438	-0.23%
2020/06/11	1	24.00	0	0.00	23.55	1	516	0.19%
2020/06/10	2	24.25	0	0.00	24.30	2	529	0.38%
2020/06/04	1	24.00	0	0.00	24.05	1	554	0.18%
2020/06/02	1	23.50	0	0.00	23.50	1	548	0.18%
2020/06/01	2	23.50	0	0.00	23.50	2	546	0.37%
2020/05/28	0	0.00	1	23.35	23.00	-1	551	-0.18%
2020/05/27	0	0.00	1	23.60	23.45	-1	548	-0.18%
2020/05/26	5	24.60	1	24.70	23.90	4	544	0.74%
2020/05/25	2	22.30	0	0.00	23.95	2	510	0.39%
2020/05/14	6	22.50	2	22.05	22.20	4	475	0.84%
2020/05/13	0	0.00	8	23.28	23.05	-8	469	-1.70%
2020/05/12	10	23.00	1	22.70	23.35	9	464	1.94%
2020/05/11	0	0.00	3	21.65	22.15	-3	435	-0.69%
2020/05/04	1	21.20	0	0.00	21.50	1	412	0.24%
2020/04/30	3	21.77	0	0.00	21.80	3	411	0.73%
2020/04/27	0	0.00	1	22.05	22.05	-1	416	-0.24%
2020/04/24	0	0.00	1	21.40	21.50	-1	412	-0.24%
2020/04/22	0	0.00	3	20.90	21.30	-3	409	-0.73%
2020/04/21	1	21.40	0	0.00	21.35	1	406	0.25%
2020/04/20	3	21.90	0	0.00	22.10	3	399	0.75%
2020/04/16	0	0.00	3	21.30	21.35	-3	389	-0.77%
2020/04/15	4	20.98	0	0.00	21.00	4	385	1.04%
2020/04/08	0	0.00	1	21.20	20.85	-1	389	-0.26%
2020/04/07	1	19.80	7	19.77	19.95	-6	383	-1.56%
2020/04/06	0	0.00	1	19.45	19.45	-1	384	-0.26%
2020/03/31	0	0.00	2	19.63	19.00	-2	405	-0.49%
2020/03/30	3	19.45	0	0.00	19.45	3	405	0.74%
2020/03/26	7	18.89	0	0.00	18.85	7	399	1.75%
2020/03/25	0	0.00	5	19.25	19.15	-5	396	-1.26%
2020/03/20	5	16.20	0	0.00	16.95	5	379	1.32%
2020/03/19	0	0.00	9	15.51	15.45	-9	367	-2.45%
2020/03/17	0	16.35	0	0.00	16.15	0	326	0.00%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/03/11	2	24.20	0	0.00	23.40	2	273	0.73%
2020/03/04	6	25.52	3	25.80	25.65	3	297	1.01%
2020/02/06	1	25.80	0	0.00	26.00	1	304	0.33%
2020/02/05	1	26.40	0	0.00	26.30	1	294	0.34%
2020/02/03	1	25.55	2	25.80	25.55	-1	291	-0.34%
2020/01/30	1	26.65	0	0.00	26.70	1	284	0.35%
2020/01/16	0	0.00	25	29.80	29.80	-25	291	-8.58%
2020/01/15	0	0.00	15	29.73	29.80	-15	291	-5.14%
2020/01/14	0	0.00	2	29.75	29.80	-2	293	-0.68%
2020/01/13	0	0.00	19	29.74	29.75	-19	293	-6.48%
2020/01/10	5	29.15	0	0.00	29.15	5	293	1.71%
2020/01/08	5	29.30	19	29.39	29.30	-14	294	-4.75%
2020/01/06	15	29.79	0	0.00	29.65	15	292	5.12%
2020/01/03	1	30.85	0	0.00	30.15	1	291	0.34%
2019/12/31	0	0.00	1	30.50	30.50	-1	289	-0.35%
2019/12/26	3	30.87	12	31.10	31.05	-9	288	-3.12%
2019/12/13	5	29.70	0	0.00	29.65	5	323	1.55%
2019/12/12	5	29.85	0	0.00	29.85	5	325	1.54%
2019/12/11	10	30.13	5	30.64	30.05	5	316	1.58%
2019/12/06	1	30.90	0	0.00	30.90	1	321	0.31%
2019/12/05	5	31.35	0	0.00	31.50	5	316	1.58%
2019/12/04	5	28.95	0	0.00	28.95	5	297	1.68%
2019/12/03	5	29.20	0	0.00	29.10	5	325	1.54%
2019/12/02	5	29.40	0	0.00	29.25	5	330	1.51%
2019/11/29	10	29.75	0	0.00	29.80	10	338	2.95%
2019/11/27	5	29.95	0	0.00	30.00	5	398	1.25%
2019/11/26	10	30.15	0	0.00	29.95	10	418	2.39%
2019/11/21	5	29.82	0	0.00	29.90	5	449	1.11%
2019/10/28	2	32.25	0	0.00	32.20	2	536	0.37%
2019/10/09	0	0.00	2	31.00	30.85	-2	559	-0.36%
2019/09/23	0	0.00	2	33.80	33.80	-2	611	-0.33%
2019/09/20	1	35.50	1	34.75	34.25	0	609	0.00%
2019/09/18	0	0.00	1	34.10	34.30	-1	585	-0.17%
2019/09/12	0	0.00	1	34.35	34.50	-1	596	-0.17%
2019/09/09	3	34.63	0	0.00	34.45	3	588	0.51%
2019/09/04	1	35.10	1	34.75	34.95	0	547	0.00%
2019/09/02	2	35.30	0	0.00	34.70	2	537	0.37%
2019/08/30	2	34.70	2	34.85	34.50	0	531	0.00%
2019/08/28	1	33.20	0	0.00	33.15	1	478	0.21%
2019/08/27	0	0.00	3	32.95	32.40	-3	471	-0.64%
2019/08/21	6.2	32.98	6	32.30	32.30	0.2	443	0.05%
2019/08/20	0	0.00	1	32.15	32.20	-1	429	-0.23%
2019/08/16	0	0.00	5	29.20	29.40	-5	419	-1.19%
2019/08/15	0	0.00	5	28.85	29.00	-5	422	-1.18%
2019/08/14	2	29.50	0	0.00	29.50	2	428	0.47%
2019/08/12	0	0.00	5	30.00	29.85	-5	449	-1.11%
2019/08/05	1	30.50	5	30.50	30.35	-4	480	-0.83%
2019/08/02	4	31.10	7	31.29	31.00	-3	506	-0.59%
2019/08/01	0	0.00	1	33.10	32.90	-1	538	-0.19%
2019/07/31	0	0.00	1	33.00	33.30	-1	599	-0.17%
2019/07/30	0	0.00	5	33.30	33.35	-5	645	-0.77%
2019/07/29	4	33.80	5	33.90	33.80	-1	670	-0.15%
2019/07/25	0	0.00	2	34.50	34.60	-2	799	-0.25%
2019/07/23	4	33.97	0	0.00	33.90	4	954	0.42%
2019/07/19	2	33.45	0	0.00	33.45	2	1,052	0.19%
2019/07/17	2	33.65	0	0.00	33.55	2	1,182	0.17%
2019/07/15	5	34.00	0	0.00	34.20	5	1,227	0.41%
2019/07/12	6	35.24	0	0.00	35.20	6	1,251	0.48%
2019/07/04	0	0.00	1	34.80	35.00	-1	1,364	-0.07%
2019/07/02	1	36.00	0	0.00	35.50	1	1,414	0.07%
2019/07/01	2	34.70	0	0.00	35.55	2	1,459	0.14%
2019/06/26	2	33.70	10	33.65	33.80	-8	1,784	-0.45%
2019/06/25	4	34.21	1	34.10	33.90	3	1,869	0.16%
2019/06/21	5	34.77	0	0.00	34.65	5	2,095	0.24%
2019/06/13	1	33.55	0	0.00	33.60	1	2,580	0.04%
2019/06/12	1	33.95	0	0.00	34.00	1	2,620	0.04%
2019/06/10	10	32.98	0	0.00	33.05	10	2,900	0.34%
2019/06/03	0	0.00	1	34.60	34.35	-1	3,101	-0.03%
2019/05/31	1	35.35	1	35.45	35.40	0	3,109	0.00%
2019/05/29	0	0.00	10	35.34	35.30	-10	3,182	-0.31%
2019/05/28	1	34.75	1	34.74	34.60	0	3,208	0.00%
2019/05/23	1	34.40	0	0.00	34.40	1	3,282	0.03%
2019/05/21	0	0.00	19	34.87	35.30	-19	3,371	-0.56%
2019/05/17	10	35.80	12	35.01	35.05	-2	3,506	-0.06%
2019/05/13	12	36.47	0	0.00	36.15	12	3,682	0.33%
2019/05/10	1	37.40	7	37.19	36.35	-6	3,680	-0.16%
2019/05/09	6	37.70	0	0.00	37.40	6	3,679	0.16%
2019/05/08	3	39.70	9	39.88	39.40	-6	3,640	-0.16%
2019/05/07	4	41.38	1	42.00	41.20	3	3,616	0.08%
2019/05/06	4	42.76	0	0.00	42.35	4	3,581	0.11%
2019/05/03	4	44.00	2	44.25	44.10	2	3,558	0.06%
2019/05/02	10	43.89	8	43.79	43.90	2	3,529	0.06%
2019/04/29	2	42.10	0	0.00	42.05	2	3,406	0.06%
2019/04/26	0	0.00	1	43.10	43.10	-1	3,381	-0.03%
2019/04/25	1	42.95	1	42.75	43.20	0	3,344	0.00%
2019/04/24	2	41.25	0	0.00	42.55	2	3,324	0.06%
2019/04/23	0	0.00	3	41.80	41.70	-3	3,243	-0.09%
2019/04/22	4	41.28	1	41.25	41.40	3	3,198	0.09%
2019/04/19	1	41.80	1	41.75	42.25	0	3,169	0.00%
2019/04/18	3	42.55	0	0.00	41.80	3	3,157	0.10%
2019/04/17	1	44.05	0	0.00	44.00	1	3,145	0.03%
2019/04/11	2	42.60	0	0.00	42.60	2	3,091	0.06%
2019/04/10	3	43.70	0	0.00	43.40	3	3,064	0.10%
2019/04/09	3	44.60	0	0.00	44.60	3	3,028	0.10%
2019/04/08	3	44.85	0	0.00	44.70	3	3,021	0.10%
2019/04/03	1	46.45	2	46.68	45.80	-1	3,006	-0.03%
2019/04/01	4	45.51	4	45.20	45.60	0	2,929	0.00%
2019/03/29	3	46.80	12	46.04	45.70	-9	2,867	-0.31%
2019/03/28	3	46.03	3	46.23	46.30	0	2,638	0.00%
2019/03/27	1	45.50	2	45.93	46.30	-1	2,561	-0.04%
2019/03/26	0	0.00	4	46.00	46.40	-4	2,436	-0.16%
2019/03/25	0	0.00	6	46.14	45.60	-6	2,349	-0.26%
2019/03/22	4	45.70	8	45.74	46.35	-4	2,268	-0.18%
2019/03/21	4	45.26	5	45.61	45.40	-1	2,196	-0.05%
2019/03/20	17	45.47	6	45.41	45.80	11	2,204	0.50%
2019/03/19	5	44.57	6	44.37	44.40	-1	2,084	-0.05%
2019/03/18	5	43.43	2	44.08	42.90	3	2,016	0.15%
2019/03/15	0	0.00	7	42.95	43.30	-7	1,975	-0.35%
2019/03/14	6	42.37	1	43.25	41.80	5	1,963	0.25%
2019/03/13	18	44.48	11	44.16	42.25	7	2,004	0.35%
2019/03/12	3	42.00	2	42.23	42.00	1	1,918	0.05%
2019/03/11	4	41.88	5	42.00	42.00	-1	2,057	-0.05%
2019/03/08	0	0.00	1	40.70	41.00	-1	2,023	-0.05%
2019/03/07	2	40.58	0	0.00	39.75	2	2,032	0.10%
2019/03/05	1	39.50	6	39.97	39.70	-5	2,024	-0.25%
2019/03/04	1	39.40	0	0.00	39.80	1	2,029	0.05%
2019/02/27	9	37.86	0	0.00	38.10	9	1,973	0.46%
2019/02/26	3	38.52	0	0.00	38.65	3	1,957	0.15%
2019/02/25	0	0.00	3	38.85	38.80	-3	1,991	-0.15%
2019/02/21	7	41.96	6	41.25	40.50	1	1,948	0.05%
2019/02/19	0	0.00	27	40.91	40.60	-27	1,881	-1.44%
2019/02/18	7	40.62	3	40.60	40.85	4	1,842	0.22%
2019/02/15	29	39.72	12	40.26	40.70	17	1,742	0.98%
2019/02/14	7	39.15	18	38.72	38.95	-11	1,622	-0.68%
2019/02/13	11	38.70	1.1	39.00	39.00	9.9	1,615	0.61%
2019/02/12	4	37.65	0	0.00	37.60	4	1,574	0.25%
2019/02/11	0	0.00	5	37.46	37.80	-5	1,584	-0.32%
2019/01/30	1	37.40	8	37.49	37.00	-7	1,589	-0.44%
2019/01/29	0	0.00	0	37.70	37.05	0	1,632	0.00%
2019/01/28	0	0.00	9	37.72	37.65	-9	1,744	-0.52%
2019/01/24	1	36.80	3	37.30	37.30	-2	1,784	-0.11%
2019/01/22	5	36.37	0	0.00	36.25	5	1,923	0.26%
2019/01/18	1	37.40	8	37.90	36.70	-7	1,929	-0.36%
2019/01/17	2	36.40	0	0.00	36.35	2	1,939	0.10%
2019/01/15	0	0.00	2	36.30	36.30	-2	1,962	-0.10%
2019/01/10	0	0.00	1	35.75	35.45	-1	2,004	-0.05%
2019/01/09	0	0.00	2	36.00	35.90	-2	2,002	-0.10%
2019/01/08	0	0.00	2	35.50	35.50	-2	1,986	-0.10%
2019/01/04	2	33.50	0	0.00	34.00	2	1,993	0.10%
2019/01/03	1	34.75	0	0.00	34.75	1	2,002	0.05%
2018/12/27	1	35.50	0	0.00	35.30	1	2,037	0.05%
2018/12/26	1	35.00	0	0.00	35.00	1	2,044	0.05%
2018/12/20	8	33.73	0	0.00	33.65	8	2,097	0.38%
2018/12/19	0	0.00	10	34.99	34.80	-10	2,096	-0.48%
2018/12/12	2	35.73	1	35.85	36.00	1	2,028	0.05%
2018/12/11	0	0.00	1	35.95	35.60	-1	2,024	-0.05%
2018/12/10	1	35.30	0	0.00	35.30	1	2,034	0.05%
2018/12/07	11	36.69	1	37.10	36.70	10	2,046	0.49%
2018/12/06	15.1	36.79	2	36.93	36.45	13.1	2,040	0.64%
2018/12/05	2	41.33	1	42.60	40.50	1	1,942	0.05%
2018/12/04	1	41.05	4	40.46	42.80	-3	1,848	-0.16%
2018/12/03	0	0.00	1	39.55	38.95	-1	1,788	-0.06%
2018/11/30	0	0.00	1	40.00	38.45	-1	1,823	-0.05%
2018/11/29	0	0.00	4	38.29	38.90	-4	1,797	-0.22%
2018/11/27	2	37.48	23	37.47	37.20	-21	1,768	-1.19%
2018/11/26	0	0.00	1	36.45	36.25	-1	1,792	-0.06%
2018/11/23	12	35.86	0	0.00	35.85	12	1,846	0.65%
2018/11/22	7	37.35	3	38.35	36.75	4	1,840	0.22%
2018/11/21	0	0.00	2	37.05	37.05	-2	1,803	-0.11%
2018/11/20	2	37.08	1	36.85	36.70	1	1,814	0.06%
2018/11/19	1	36.85	0	0.00	37.20	1	1,885	0.05%
2018/11/16	3	36.03	0	0.00	35.90	3	1,896	0.16%
2018/11/12	0	0.00	6	36.05	35.80	-6	1,919	-0.31%
2018/11/09	1	34.55	0	0.00	35.85	1	1,929	0.05%
2018/11/08	16	36.75	0	0.00	35.50	16	1,930	0.83%
2018/11/07	1	35.90	4	35.78	36.00	-3	1,911	-0.16%
2018/11/06	4	36.81	2	36.35	35.30	2	1,935	0.10%
2018/11/05	8	39.86	6	40.41	39.10	2	1,941	0.10%
2018/11/02	5	39.03	5	39.12	38.50	0	1,907	0.00%
2018/11/01	0	0.00	16	38.58	38.70	-16	1,893	-0.84%
2018/10/31	3	38.25	7	38.40	38.50	-4	1,870	-0.21%
2018/10/30	4	37.44	7	37.53	36.50	-3	1,914	-0.16%
2018/10/29	1	35.35	0	0.00	35.80	1	1,976	0.05%
2018/10/26	2	36.85	4	36.40	35.60	-2	2,004	-0.10%
2018/10/25	7	36.71	4	37.20	36.75	3	2,052	0.15%
2018/10/23	0	0.00	2	35.00	34.90	-2	2,141	-0.09%
2018/10/22	0	0.00	3	35.10	35.25	-3	2,134	-0.14%
2018/10/18	0	0.00	1	32.60	32.50	-1	2,210	-0.05%
2018/10/16	1	32.80	0	0.00	32.80	1	2,218	0.05%
2018/10/11	0	0.00	10	31.96	31.80	-10	2,244	-0.45%
2018/10/09	2	36.50	0	0.00	35.30	2	2,273	0.09%
2018/10/05	1	37.30	3	37.40	36.50	-2	2,380	-0.08%
2018/10/04	0	0.00	1	38.20	37.70	-1	2,593	-0.04%
2018/10/03	0	0.00	4	36.90	36.80	-4	2,661	-0.15%
2018/10/02	4	37.68	0	0.00	37.55	4	2,652	0.15%
2018/09/28	1	37.60	0	0.00	37.50	1	2,620	0.04%
2018/09/27	2	37.53	0	0.00	38.15	2	2,608	0.08%
2018/09/26	0	0.00	5	37.11	36.75	-5	2,561	-0.20%
2018/09/25	1	36.25	0	0.00	36.35	1	2,556	0.04%
2018/09/21	0	0.00	2	37.25	36.30	-2	2,558	-0.08%
2018/09/18	0	0.00	1	36.40	35.85	-1	2,541	-0.04%
2018/09/14	0	0.00	2	36.35	37.25	-2	2,535	-0.08%
2018/09/13	2	36.00	0	0.00	36.35	2	2,516	0.08%
2018/09/12	2	35.18	1	34.80	35.10	1	2,491	0.04%
2018/09/11	5	36.06	2	36.15	36.30	3	2,483	0.12%
2018/09/10	2	36.58	11	37.16	35.90	-9	2,532	-0.36%
2018/09/07	12	39.75	6	39.12	38.00	6	2,561	0.23%
2018/09/06	3	39.22	5	39.54	39.20	-2	2,441	-0.08%
2018/09/05	1	38.90	1	39.00	38.55	0	2,402	0.00%
2018/09/04	0	0.00	1	38.00	37.95	-1	2,374	-0.04%
2018/09/03	1	37.50	0	0.00	37.10	1	2,365	0.04%
2018/08/31	12	39.26	1	39.00	38.75	11	2,353	0.47%
2018/08/30	0	0.00	5	38.46	38.90	-5	2,315	-0.22%
2018/08/28	0	0.00	1	38.25	37.60	-1	2,282	-0.04%
2018/08/24	2	37.80	1	38.20	37.25	1	2,257	0.04%
2018/08/22	0.3	36.30	0	0.00	36.30	0.3	2,160	0.01%
2018/08/21	1	37.20	0	0.00	37.10	1	2,238	0.04%
2018/08/20	1	36.75	0	0.00	37.20	1	2,252	0.04%
2018/08/17	2	37.63	2	37.10	37.00	0	2,261	0.00%
2018/08/13	3	36.02	0	0.00	35.60	3	2,215	0.14%
2018/08/10	3	39.85	2	39.40	38.50	1	2,175	0.05%
2018/08/09	0	0.00	14	39.91	40.35	-14	2,099	-0.67%
2018/08/07	5	39.15	0	0.00	39.25	5	1,992	0.25%
2018/08/06	2	39.85	1	39.95	39.55	1	1,971	0.05%
2018/08/03	5	39.39	1	39.50	40.00	4	1,853	0.22%
2018/08/02	0.5	38.35	0	0.00	38.30	0.5	1,718	0.03%
2018/08/01	1	39.25	1	40.00	39.30	0	1,676	0.00%
2018/07/31	2	38.10	1	38.35	39.00	1	1,586	0.06%
2018/07/30	0	0.00	2	37.45	37.55	-2	1,460	-0.14%
2018/07/27	7	38.53	6	38.90	38.45	1	1,389	0.07%
2018/07/23	1	36.00	0	0.00	35.70	1	1,221	0.08%
2018/07/16	3	37.07	1	37.15	37.55	2	1,147	0.17%
2018/07/13	4	37.23	3	36.85	36.85	1	1,081	0.09%
2018/07/12	22	36.52	22	36.36	37.60	0	1,021	0.00%
2018/07/06	1	32.15	0	0.00	32.35	1	709	0.14%
2018/07/03	1	33.00	0	0.00	32.65	1	725	0.14%
2018/06/28	0	0.00	1	34.20	33.70	-1	769	-0.13%
2018/06/27	1	33.75	0	0.00	33.60	1	773	0.13%
2018/06/22	1	35.75	2	35.60	35.50	-1	766	-0.13%
2018/06/21	2	36.50	0	0.00	36.25	2	761	0.26%
2018/06/20	1	35.70	0	0.00	36.05	1	764	0.13%
2018/06/13	1	35.20	0	0.00	35.65	1	623	0.16%
2018/06/12	0	0.00	4	35.05	34.80	-4	598	-0.67%
2018/06/11	4	35.15	0	0.00	35.10	4	594	0.67%
2018/05/30	1	34.20	0	0.00	34.10	1	566	0.18%
2018/05/29	3	35.40	3	35.70	35.30	0	563	0.00%
2018/05/22	0	0.00	1	32.80	32.70	-1	459	-0.22%
2018/05/15	0	0.00	3	29.62	29.60	-3	513	-0.58%
2018/05/10	0	0.00	1	29.50	29.55	-1	611	-0.16%
2018/04/19	1	31.60	0	0.00	31.75	1	1,308	0.08%
2018/03/12	0	0.00	2	35.38	35.15	-2	1,707	-0.12%
2018/03/02	0	0.00	25	36.76	36.50	-25	1,890	-1.32%
2018/03/01	7	37.34	20	37.18	37.20	-13	1,959	-0.66%
2018/02/27	12	37.80	0	0.00	37.55	12	2,011	0.60%
2018/02/26	26	37.91	0	0.00	37.55	26	2,168	1.20%
2018/02/23	0	0.00	1	37.40	37.30	-1	2,411	-0.04%
2018/02/12	0	0.00	3	35.65	35.60	-3	2,482	-0.12%
2018/02/08	0	0.00	2	37.60	36.90	-2	2,614	-0.08%
2018/02/07	1	38.00	0	0.00	37.50	1	2,697	0.04%
2018/02/02	0	0.00	2	40.00	39.90	-2	2,688	-0.07%
2018/01/31	21	43.07	6	41.38	41.00	15	2,677	0.56%
2018/01/30	13	42.03	11	41.90	41.90	2	2,455	0.08%
2018/01/29	1	39.90	6	40.11	40.50	-5	2,324	-0.22%
2018/01/25	2	38.53	0	0.00	38.10	2	2,327	0.09%
2018/01/23	5	38.85	0	0.00	38.45	5	2,371	0.21%
2018/01/22	3	37.80	0	0.00	38.10	3	2,403	0.12%
2018/01/18	1	37.50	0	0.00	37.45	1	2,693	0.04%
2018/01/17	1	37.65	0	0.00	37.70	1	2,897	0.03%
2018/01/12	1	37.45	0	0.00	37.10	1	3,003	0.03%
2018/01/09	3	37.25	0	0.00	37.00	3	3,024	0.10%
2018/01/08	3	37.87	0	0.00	37.60	3	3,058	0.10%
2018/01/05	3	37.97	0	0.00	37.90	3	3,079	0.10%
2018/01/03	1	39.45	0	0.00	39.45	1	3,127	0.03%
2018/01/02	2	38.45	0	0.00	38.70	2	3,160	0.06%