威剛 (3260)-國泰-敦南券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,607張
產業
上櫃半導體類股▼1.01%
1085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

威剛 (3260)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
2024/06/21	33.4	112.30	41.5	112.57	112.50	-8.1	13,285	-0.06%
2024/06/20	57.3	113.81	156.1	114.03	114.00	-98.8	13,302	-0.74%	大賣/
2024/06/19	161.7	113.16	54.1	112.67	112.50	107.7	13,373	0.80%	大買/鉅額交易
2024/06/18	47.1	112.80	111.2	112.65	113.50	-64.1	13,604	-0.47%	大賣/
2024/06/17	62.5	111.37	107.2	111.73	111.00	-44.8	13,570	-0.33%	大賣/
2024/06/14	96.7	113.71	56.4	113.97	113.50	40.3	13,509	0.30%
2024/06/13	83.9	112.88	117.9	113.29	113.50	-34	13,446	-0.25%	大賣/
2024/06/12	91.9	110.41	236.8	109.28	111.50	-144.9	13,299	-1.09%	大賣/鉅額交易
2024/06/11	148.6	107.62	66.2	107.92	107.50	82.4	13,213	0.62%	大買/
2024/06/07	130.1	110.17	112.9	110.31	109.50	17.1	13,154	0.13%	大買/大賣/
2024/06/06	126.8	112.17	99	112.34	110.00	27.8	13,061	0.21%	大買/
2024/06/05	102.2	111.74	104.7	111.80	112.00	-2.5	13,021	-0.02%	大買/大賣/
2024/06/04	425.1	113.45	224.5	113.80	110.50	200.6	13,062	1.54%	大買/大賣/鉅額交易
2024/06/03	195.2	116.34	237.9	116.45	117.00	-42.8	12,871	-0.33%	大買/大賣/
2024/05/31	69.1	113.64	85.7	113.74	114.00	-16.6	12,663	-0.13%
2024/05/30	268.2	114.05	180.5	114.07	113.50	87.7	12,702	0.69%	大買/大賣/
2024/05/29	248.8	115.12	374.9	115.34	115.50	-126.1	12,629	-1.00%	大買/大賣/鉅額交易
2024/05/28	181.6	112.03	80.2	111.84	111.50	101.4	12,398	0.82%	大買/鉅額交易
2024/05/27	174.5	113.41	115.8	113.34	113.50	58.7	12,396	0.47%	大買/大賣/
2024/05/24	116.6	112.26	137	112.46	113.00	-20.4	12,464	-0.16%	大買/大賣/
2024/05/23	135.6	110.99	69.2	110.87	110.00	66.4	12,416	0.54%	大買/
2024/05/22	192.3	112.53	162.3	112.53	113.00	30	12,483	0.24%	大買/大賣/
2024/05/21	115.3	111.35	178.5	111.03	112.00	-63.2	12,427	-0.51%	大買/大賣/
2024/05/20	82.9	108.33	64.5	108.69	108.00	18.4	12,395	0.15%
2024/05/17	127.1	108.79	85.7	109.57	108.00	41.3	12,523	0.33%	大買/
2024/05/16	66.9	108.80	95.4	109.25	110.00	-28.5	12,642	-0.23%
2024/05/15	144.5	109.34	113.5	109.42	108.50	31	12,583	0.25%	大買/大賣/
2024/05/14	175.7	107.96	189.2	107.59	107.50	-13.5	12,564	-0.11%	大買/大賣/
2024/05/13	713.1	110.64	511.5	109.18	107.50	201.6	12,424	1.62%	大買/大賣/鉅額交易
2024/05/10	313.1	116.66	349.2	116.86	118.00	-36	11,870	-0.30%	大買/大賣/
2024/05/09	746.3	117.01	710.9	115.07	113.50	35.4	11,440	0.31%	大買/大賣/
2024/05/08	459.7	116.02	503.4	116.22	120.00	-43.8	10,904	-0.40%	大買/大賣/
2024/05/07	797.6	115.71	999.8	115.52	114.50	-202.2	10,440	-1.94%	大買/大賣/鉅額交易
2024/05/06	574.5	108.99	486.6	109.30	109.00	88	9,661	0.91%	大買/大賣/
2024/05/03	51	103.46	97.2	103.57	104.00	-46.3	9,301	-0.50%
2024/05/02	20.6	99.98	25.8	100.53	101.00	-5.1	9,229	-0.06%
2024/04/30	70	100.79	61	100.20	100.00	9	9,522	0.09%
2024/04/29	43.8	100.59	37	100.59	101.00	6.7	9,534	0.07%
2024/04/26	45.2	99.77	103.9	99.78	99.10	-58.7	9,577	-0.61%	大賣/
2024/04/25	68.9	99.36	65.9	99.49	98.70	3	9,568	0.03%
2024/04/24	143.3	98.33	143.6	99.05	99.50	-0.3	9,605	0.00%	大買/大賣/
2024/04/23	24.2	94.22	29.6	94.29	94.50	-5.4	9,533	-0.06%
2024/04/22	107.2	94.91	88.5	94.75	93.10	18.7	9,519	0.20%	大買/
2024/04/19	260.2	97.99	286.7	98.39	96.20	-26.5	9,553	-0.28%	大買/大賣/
2024/04/18	97.9	101.55	111.7	101.49	102.50	-13.8	9,358	-0.15%	大賣/
2024/04/17	320.6	104.36	185.1	104.05	103.50	135.5	9,265	1.46%	大買/大賣/鉅額交易
2024/04/16	440	107.11	315	106.21	104.00	124.9	9,086	1.37%	大買/大賣/鉅額交易
2024/04/15	342.9	113.80	333.9	113.44	115.50	9	8,768	0.10%	大買/大賣/
2024/04/12	495	112.61	474	113.07	113.00	21	8,612	0.24%	大買/大賣/
2024/04/11	488.3	110.10	341.6	109.48	108.50	146.7	8,205	1.79%	大買/大賣/鉅額交易
2024/04/10	474.9	110.43	715.2	110.76	113.00	-240.2	7,874	-3.05%	大買/大賣/鉅額交易
2024/04/09	169.1	102.54	170.5	102.68	103.00	-1.4	7,133	-0.02%	大買/大賣/
2024/04/08	71.4	100.67	58.7	100.64	101.00	12.7	7,015	0.18%
2024/04/03	39	99.49	49.5	99.84	100.00	-10.5	7,454	-0.14%
2024/04/02	151.8	100.99	115.5	100.60	99.90	36.3	7,596	0.48%	大買/大賣/
2024/04/01	70.7	100.11	118.2	100.28	100.50	-47.6	7,633	-0.62%	大賣/
2024/03/29	99.6	99.42	98.9	99.18	98.70	0.6	7,545	0.01%
2024/03/28	55.9	99.51	76.7	99.79	98.80	-20.8	7,521	-0.28%
2024/03/27	27.7	98.41	55.6	98.50	98.80	-27.9	7,648	-0.36%
2024/03/26	96	98.08	71.2	98.19	96.90	24.8	7,691	0.32%
2024/03/25	59.1	98.26	57.6	98.51	98.30	1.5	7,665	0.02%
2024/03/22	225.2	100.01	156.5	99.50	98.70	68.7	7,688	0.89%	大買/大賣/
2024/03/21	247.4	99.48	427.6	99.77	100.50	-180.3	7,607	-2.37%	大買/大賣/鉅額交易
2024/03/20	41.4	97.14	25.8	97.19	96.00	15.5	7,517	0.21%
2024/03/19	29.1	96.76	54.9	96.94	96.90	-25.8	7,570	-0.34%
2024/03/18	20.8	96.55	23.7	96.57	96.20	-2.9	7,683	-0.04%
2024/03/15	27	95.88	53.4	95.97	95.60	-26.4	7,859	-0.34%
2024/03/14	22.9	95.26	18.8	95.29	94.90	4.1	7,976	0.05%
2024/03/13	87.8	96.76	79.4	96.73	95.70	8.4	8,232	0.10%
2024/03/12	42	97.09	24.1	97.37	97.80	17.9	8,413	0.21%
2024/03/11	37.2	96.60	86.1	96.85	97.20	-49	8,539	-0.57%
2024/03/08	141.5	94.57	82.4	94.55	94.20	59.2	8,601	0.69%	大買/
2024/03/07	142.7	97.63	93.1	97.75	96.20	49.6	8,690	0.57%	大買/
2024/03/06	64.2	97.31	34.6	97.39	97.10	29.6	8,643	0.34%
2024/03/05	164.5	97.82	90.1	97.48	97.40	74.4	8,800	0.85%	大買/
2024/03/04	58.6	100.25	98.4	100.53	99.50	-39.9	8,784	-0.45%
2024/03/01	55	99.56	43.8	99.74	99.20	11.1	8,773	0.13%
2024/02/29	71.8	99.29	83.1	99.57	100.00	-11.4	8,862	-0.13%
2024/02/27	78.4	99.56	117.6	100.04	98.50	-39.1	8,902	-0.44%	大賣/
2024/02/26	95.5	98.52	95.8	98.39	98.00	-0.4	8,918	0.00%
2024/02/23	174.1	101.75	124.8	101.30	100.00	49.2	8,893	0.55%	大買/大賣/
2024/02/22	71.2	100.58	61.2	100.70	101.00	10	8,812	0.11%
2024/02/21	102.4	100.35	142	100.75	100.00	-39.6	8,855	-0.45%	大買/大賣/
2024/02/20	159.5	99.61	152.9	99.47	99.80	6.5	8,902	0.07%	大買/大賣/
2024/02/19	108.7	99.37	150	99.32	99.90	-41.3	8,840	-0.47%	大買/大賣/
2024/02/16	70.5	96.48	31.8	96.95	97.30	38.7	8,830	0.44%
2024/02/15	64.4	97.18	78.2	97.24	97.40	-13.8	8,904	-0.15%
2024/02/05	42	95.26	22.3	95.14	95.10	19.6	9,083	0.22%
2024/02/02	16.9	96.15	34.6	96.27	96.00	-17.7	9,175	-0.19%
2024/02/01	9.7	95.86	16.3	96.03	96.00	-6.5	9,408	-0.07%
2024/01/31	15.5	95.80	23.8	95.90	95.90	-8.4	9,593	-0.09%
2024/01/30	35.1	96.00	23.7	96.01	95.70	11.4	9,829	0.12%
2024/01/29	33.8	96.12	68.4	96.16	96.80	-34.6	10,000	-0.35%
2024/01/26	34.9	95.12	28	95.05	94.50	6.9	10,159	0.07%
2024/01/25	45.8	96.18	27.5	96.08	95.60	18.3	10,400	0.18%
2024/01/24	301.3	98.44	237.5	98.14	96.60	63.7	10,545	0.60%	大買/大賣/
2024/01/23	35.5	96.02	32.2	96.10	96.20	3.4	10,454	0.03%
2024/01/22	37.6	94.81	41.3	95.13	95.30	-3.7	10,605	-0.04%
2024/01/19	33.7	93.87	32.4	93.89	94.00	1.4	10,764	0.01%
2024/01/18	81.8	92.65	95.8	92.71	93.00	-13.9	10,885	-0.13%
2024/01/17	124.2	94.85	39.7	94.33	93.70	84.5	11,043	0.77%	大買/
2024/01/16	32.9	96.87	40	96.80	96.80	-7.1	11,389	-0.06%
2024/01/15	88.7	97.19	165	97.37	98.00	-76.4	11,588	-0.66%	大賣/
2024/01/12	53.7	94.88	35.1	95.26	94.40	18.6	11,747	0.16%
2024/01/11	33.3	95.64	28.1	95.78	95.60	5.1	12,242	0.04%
2024/01/10	51.5	95.33	47.8	95.50	96.20	3.7	12,853	0.03%
2024/01/09	177.5	96.73	54	96.52	95.30	123.5	13,309	0.93%	大買/鉅額交易
2024/01/08	115.5	96.85	96.6	97.49	98.20	18.8	13,343	0.14%	大買/
2024/01/05	73.6	97.06	57.1	97.26	97.00	16.5	13,567	0.12%
2024/01/04	129.1	97.53	67.5	97.70	96.70	61.6	13,662	0.45%	大買/
2024/01/03	200.1	98.14	101.8	98.27	98.30	98.3	13,720	0.72%	大買/大賣/
2024/01/02	108.6	100.96	29.7	101.03	100.50	78.9	13,730	0.57%	大買/
2023/12/29	441.5	106.06	310.3	105.35	103.00	131.2	13,802	0.95%	大買/大賣/鉅額交易
2023/12/28	113.7	104.42	169.3	104.79	105.50	-55.6	13,716	-0.40%	大買/大賣/
2023/12/27	45.5	103.35	192.4	103.62	104.50	-146.9	14,145	-1.04%	大賣/鉅額交易
2023/12/26	13.7	101.38	97.3	101.51	101.50	-83.6	14,086	-0.59%
2023/12/25	31.9	100.47	17.2	100.42	100.00	14.6	14,196	0.10%
2023/12/22	275.7	102.41	182.4	102.70	101.00	93.3	14,205	0.66%	大買/大賣/
2023/12/21	69.2	100.02	61.1	100.33	100.50	8.1	14,047	0.06%
2023/12/20	66.3	99.90	25.9	99.63	99.40	40.5	14,006	0.29%
2023/12/19	52.8	100.28	51.3	100.15	100.00	1.5	14,001	0.01%
2023/12/18	62.4	102.02	71.5	102.47	102.50	-9	14,002	-0.06%
2023/12/15	224.3	104.58	239.8	104.56	102.00	-15.5	14,102	-0.11%	大買/大賣/
2023/12/14	126.4	103.27	102.3	103.53	103.00	24.1	13,983	0.17%	大買/大賣/
2023/12/13	116.1	103.12	116.9	102.81	102.50	-0.8	13,988	-0.01%	大買/大賣/
2023/12/12	140	105.63	163.1	105.54	104.00	-23.1	14,226	-0.16%	大買/大賣/
2023/12/11	133.6	104.65	131.3	104.69	104.50	2.3	14,214	0.02%	大買/大賣/
2023/12/08	167.1	103.46	295.9	103.61	104.00	-128.9	14,283	-0.90%	大買/大賣/鉅額交易
2023/12/07	309.8	102.69	213.5	101.70	100.50	96.2	14,549	0.66%	大買/大賣/
2023/12/06	99.6	99.96	188.1	100.54	102.50	-88.5	14,518	-0.61%	大賣/
2023/12/05	138	98.62	71	98.53	98.30	67.1	14,444	0.46%	大買/
2023/12/04	164.7	101.61	192.5	102.10	101.00	-27.8	14,573	-0.19%	大買/大賣/
2023/12/01	120.3	99.63	78.1	99.50	99.60	42.2	14,420	0.29%	大買/
2023/11/30	171	100.95	228.4	101.00	100.00	-57.5	14,419	-0.40%	大買/大賣/
2023/11/29	84.4	98.34	135.1	98.48	98.90	-50.8	14,336	-0.35%	大賣/
2023/11/28	105.7	95.56	106.5	95.97	96.70	-0.8	14,478	-0.01%	大買/大賣/
2023/11/27	141.5	95.01	54.2	95.14	94.10	87.3	14,801	0.59%	大買/
2023/11/24	110.2	97.03	42.8	97.00	96.30	67.4	14,833	0.45%	大買/
2023/11/22	97.7	98.11	43.9	98.25	98.20	53.7	14,586	0.37%
2023/11/21	110	99.28	76.2	99.53	98.90	33.7	14,530	0.23%	大買/
2023/11/20	118.5	99.39	150.5	99.66	99.10	-32	14,495	-0.22%	大買/大賣/
2023/11/17	202.8	98.38	73.8	98.16	97.70	129	14,378	0.90%	大買/鉅額交易
2023/11/16	127	100.78	79.7	100.35	99.80	47.4	14,182	0.33%	大買/
2023/11/15	265	104.67	190.4	103.95	102.00	74.6	14,044	0.53%	大買/大賣/
2023/11/14	133.2	105.03	110.4	104.38	105.00	22.8	13,852	0.16%	大買/大賣/
2023/11/13	196.4	105.20	362.1	105.43	105.00	-165.7	13,780	-1.20%	大買/大賣/鉅額交易
2023/11/10	148.5	102.25	167.1	102.58	101.50	-18.6	13,533	-0.14%	大買/大賣/
2023/11/09	217.2	101.41	130.5	100.61	101.00	86.7	13,446	0.64%	大買/大賣/
2023/11/08	166.6	103.52	114.1	103.32	103.00	52.5	13,263	0.40%	大買/大賣/
2023/11/07	110.1	103.25	323.3	103.42	105.00	-213.3	13,107	-1.63%	大買/大賣/鉅額交易
2023/11/06	190.5	101.34	136.6	101.03	101.50	53.9	12,926	0.42%	大買/大賣/
2023/11/03	246.6	99.53	287.7	99.75	100.50	-41.1	12,866	-0.32%	大買/大賣/
2023/11/02	417	99.42	361.5	99.48	99.30	55.5	12,685	0.44%	大買/大賣/
2023/11/01	184.4	97.33	168.3	97.07	96.20	16	12,404	0.13%	大買/大賣/
2023/10/31	282.4	98.96	238.5	98.70	97.40	43.9	12,230	0.36%	大買/大賣/
2023/10/30	143.2	97.75	214.3	97.57	98.50	-71	12,040	-0.59%	大買/大賣/
2023/10/27	319.5	95.56	297	95.12	94.10	22.5	11,889	0.19%	大買/大賣/
2023/10/26	199.9	98.82	190.2	98.51	97.50	9.7	11,731	0.08%	大買/大賣/
2023/10/25	287	99.33	347.2	99.38	99.10	-60.2	11,706	-0.51%	大買/大賣/
2023/10/24	574	103.45	528.8	101.74	101.50	45.2	11,574	0.39%	大買/大賣/
2023/10/23	259.2	105.26	261	105.54	106.00	-1.8	11,171	-0.02%	大買/大賣/
2023/10/20	335.8	103.34	391	103.67	105.00	-55.2	10,962	-0.50%	大買/大賣/
2023/10/19	657.8	104.55	705.9	104.70	104.00	-48.1	10,690	-0.45%	大買/大賣/
2023/10/18	629.5	101.37	588	101.27	101.50	41.5	10,203	0.41%	大買/大賣/
2023/10/17	341.9	99.84	446.3	99.99	100.00	-104.3	9,629	-1.08%	大買/大賣/鉅額交易
2023/10/16	187.2	96.02	191.7	95.79	96.10	-4.5	9,184	-0.05%	大買/大賣/
2023/10/13	353.5	96.89	435.6	96.62	96.70	-82.1	9,084	-0.90%	大買/大賣/
2023/10/12	133.9	93.29	134.1	93.54	93.60	-0.1	8,735	0.00%	大買/大賣/
2023/10/11	107.4	93.28	84.8	93.08	92.20	22.6	8,644	0.26%	大買/
2023/10/06	193.7	93.56	305.2	93.55	93.00	-111.5	8,530	-1.31%	大買/大賣/鉅額交易
2023/10/05	173.6	91.99	149.7	91.47	91.00	23.9	8,348	0.29%	大買/大賣/
2023/10/04	536.2	93.38	500.6	93.20	92.50	35.5	8,233	0.43%	大買/大賣/
2023/10/03	666.8	92.98	715.5	93.45	92.90	-48.6	7,895	-0.62%	大買/大賣/
2023/10/02	30.4	87.32	119.1	87.84	88.40	-88.7	7,471	-1.19%	大賣/
2023/09/28	124.7	84.95	162.8	84.86	84.50	-38.2	7,488	-0.51%	大買/大賣/
2023/09/27	42.5	86.34	57.9	86.50	87.20	-15.3	7,596	-0.20%
2023/09/26	91.3	87.25	81.7	86.97	86.20	9.7	7,780	0.12%
2023/09/25	54.5	89.03	43.9	89.24	88.70	10.6	7,815	0.14%
2023/09/22	53.7	87.87	69.6	87.70	89.30	-15.8	7,994	-0.20%
2023/09/21	42.1	86.81	41.2	86.84	87.60	0.8	8,294	0.01%
2023/09/20	205.7	89.42	230.3	88.58	87.20	-24.6	8,502	-0.29%	大買/大賣/
2023/09/19	124.6	91.07	89.2	90.94	90.30	35.4	8,469	0.42%	大買/
2023/09/18	129.9	91.97	115.7	91.95	91.40	14.2	8,485	0.17%	大買/大賣/
2023/09/15	255.4	92.81	306.2	93.09	93.40	-50.8	8,464	-0.60%	大買/大賣/
2023/09/14	169.6	91.24	157.3	91.46	90.80	12.4	8,253	0.15%	大買/大賣/
2023/09/13	213.7	89.83	202.7	89.95	90.70	11	8,356	0.13%	大買/大賣/
2023/09/12	403.5	90.34	379.9	90.32	90.40	23.6	8,732	0.27%	大買/大賣/
2023/09/11	219.6	89.31	185.4	89.43	88.60	34.2	8,394	0.41%	大買/大賣/
2023/09/08	50.4	87.36	61.1	87.10	86.90	-10.7	8,411	-0.13%
2023/09/07	158.1	89.53	216.3	88.98	88.80	-58.3	8,471	-0.69%	大買/大賣/
2023/09/06	91.8	87.52	76.9	87.09	86.80	15	8,412	0.18%
2023/09/05	119.5	87.03	97.5	86.87	87.40	22	8,433	0.26%	大買/
2023/09/04	85.1	87.04	110.4	87.17	86.00	-25.3	8,399	-0.30%	大賣/
2023/09/01	141.1	87.93	199.2	88.28	87.90	-58	8,392	-0.69%	大買/大賣/
2023/08/31	362.1	87.26	379.5	87.74	86.80	-17.4	8,249	-0.21%	大買/大賣/
2023/08/30	52.3	82.36	91.5	82.66	83.80	-39.2	7,899	-0.50%
2023/08/29	3.2	77.12	6.6	77.55	77.60	-3.4	7,849	-0.04%
2023/08/28	26.1	77.11	21.8	76.68	75.90	4.3	8,208	0.05%
2023/08/25	42.3	79.08	22.3	78.92	79.20	20	8,894	0.23%
2023/08/24	26.4	80.14	33.3	80.33	79.50	-6.9	8,995	-0.08%
2023/08/23	8.1	78.46	6.5	78.45	78.50	1.6	9,032	0.02%
2023/08/22	2.3	77.59	6.4	77.60	77.60	-4.1	9,032	-0.05%
2023/08/21	1.4	76.60	2.4	76.77	76.70	-1	9,034	-0.01%
2023/08/18	10.4	76.49	4	77.03	76.00	6.4	9,059	0.07%
2023/08/17	7.3	77.34	18.4	76.04	78.00	-11.2	9,043	-0.12%
2023/08/16	8.7	75.25	14	75.27	74.80	-5.3	8,996	-0.06%
2023/08/15	5.6	75.81	12.5	76.49	77.00	-6.8	9,025	-0.08%
2023/08/14	15	73.82	15.3	73.58	74.30	-0.3	9,116	0.00%
2023/08/11	18.3	76.40	6.1	76.32	76.00	12.2	9,085	0.13%
2023/08/10	40.8	76.98	28.1	77.18	76.70	12.7	9,049	0.14%
2023/08/09	111.5	82.37	94.5	81.15	79.50	17	8,965	0.19%	大買/
2023/08/08	10.3	79.05	25.5	78.62	78.70	-15.2	8,826	-0.17%
2023/08/07	9.7	80.01	4.3	79.98	80.50	5.4	8,819	0.06%
2023/08/04	30.3	79.24	36.8	78.99	79.60	-6.4	8,801	-0.07%
2023/08/02	20.8	81.00	36.1	80.70	80.00	-15.2	8,776	-0.17%
2023/08/01	34	83.40	61.1	83.67	82.60	-27.1	8,739	-0.31%
2023/07/31	90.7	83.62	33	83.41	81.90	57.7	8,707	0.66%
2023/07/28	140.9	83.11	155.8	82.92	83.70	-14.9	8,634	-0.17%	大買/大賣/
2023/07/27	110	81.40	98.5	80.98	81.30	11.4	8,513	0.13%	大買/
2023/07/26	34.7	76.76	34.2	76.56	76.80	0.6	8,403	0.01%
2023/07/25	18	78.03	25.1	78.56	78.10	-7.2	8,410	-0.09%
2023/07/24	45.3	78.37	28.1	78.59	78.60	17.2	8,446	0.20%
2023/07/21	38	78.95	59.8	79.30	79.80	-21.8	8,399	-0.26%
2023/07/20	38.7	81.62	28	80.77	81.00	10.7	8,360	0.13%
2023/07/19	16.1	82.93	36.3	83.12	82.50	-20.2	8,289	-0.24%
2023/07/18	56.9	82.83	66.5	82.53	81.90	-9.7	8,264	-0.12%
2023/07/17	51	85.16	84.6	84.70	84.80	-33.6	8,211	-0.41%
2023/07/14	52.8	85.23	36.4	85.29	85.70	16.4	8,239	0.20%
2023/07/13	69.7	83.59	55.2	83.48	83.30	14.5	8,238	0.18%
2023/07/12	44.7	81.85	22.1	81.93	81.60	22.7	8,206	0.28%
2023/07/11	33.3	82.38	28.5	82.78	82.20	4.8	8,166	0.06%
2023/07/10	44.8	82.09	58.4	82.20	81.80	-13.7	8,154	-0.17%
2023/07/07	148.1	84.40	116.5	84.29	83.30	31.6	8,179	0.39%	大買/大賣/
2023/07/06	159.1	88.74	150.2	88.44	87.40	8.9	8,163	0.11%	大買/大賣/
2023/07/05	278.8	92.48	161.4	91.77	90.40	117.4	8,074	1.45%	大買/大賣/鉅額交易
2023/07/04	161.9	91.73	185.5	91.99	92.90	-23.6	7,943	-0.30%	大買/大賣/
2023/07/03	74.4	88.85	69.8	88.89	89.70	4.5	7,786	0.06%
2023/06/30	219.1	89.03	124.3	89.09	89.00	94.8	7,981	1.19%	大買/大賣/
2023/06/29	265.7	91.67	301.7	91.83	92.30	-36	7,891	-0.46%	大買/大賣/
2023/06/28	195.6	90.18	166.1	90.34	88.20	29.4	7,529	0.39%	大買/大賣/
2023/06/27	55	86.02	64.3	85.73	86.40	-9.3	7,284	-0.13%
2023/06/26	80.6	87.92	47.6	87.55	86.90	32.9	7,213	0.46%
2023/06/21	60.3	90.19	45.3	90.33	90.60	15	7,206	0.21%
2023/06/20	109.6	91.16	89.9	90.89	90.40	19.7	7,312	0.27%	大買/
2023/06/19	148.5	92.13	154.9	92.56	92.50	-6.4	7,249	-0.09%	大買/大賣/
2023/06/16	314.6	92.24	361.6	92.30	92.10	-47	6,985	-0.67%	大買/大賣/
2023/06/15	141.3	88.82	116.1	88.62	87.80	25.2	6,376	0.40%	大買/大賣/
2023/06/14	92.3	88.17	164.8	88.36	89.40	-72.6	6,180	-1.17%	大賣/
2023/06/13	73.1	86.57	95.3	86.80	86.00	-22.3	5,947	-0.37%
2023/06/12	94.4	85.75	92.7	85.97	85.50	1.7	5,805	0.03%
2023/06/09	58.3	84.42	47.1	83.21	84.00	11.2	5,614	0.20%
2023/06/08	41.1	84.30	34.6	84.43	84.30	6.6	5,533	0.12%
2023/06/07	56.7	83.86	49.4	83.83	84.00	7.2	5,479	0.13%
2023/06/06	75.6	82.03	43.7	82.31	81.80	31.9	5,393	0.59%
2023/06/05	44.6	84.71	48.9	84.68	84.20	-4.3	5,280	-0.08%
2023/06/02	71.3	85.69	32.4	85.85	85.60	38.9	5,212	0.75%
2023/06/01	339.7	86.75	228.9	86.39	85.60	110.8	5,141	2.16%	大買/大賣/鉅額交易
2023/05/31	234.8	86.52	387.7	87.71	89.30	-152.9	4,817	-3.17%	大買/大賣/鉅額交易
2023/05/30	33.6	80.95	67.8	80.99	81.20	-34.2	4,092	-0.84%
2023/05/29	68.5	79.22	105.9	79.27	79.90	-37.5	3,973	-0.94%	大賣/
2023/05/26	21.1	76.98	36.1	76.64	77.00	-15	3,866	-0.39%
2023/05/25	33.1	76.49	13.1	76.69	76.70	20.1	3,864	0.52%
2023/05/24	19.7	77.11	20.3	76.98	76.70	-0.6	3,852	-0.01%
2023/05/23	10	75.87	11.8	76.29	76.80	-1.8	3,852	-0.05%
2023/05/22	20.9	76.98	21.2	77.26	76.60	-0.3	3,848	-0.01%
2023/05/19	79.5	77.43	44.5	77.33	76.50	35	3,848	0.91%
2023/05/18	76.4	77.03	71.9	77.23	77.40	4.5	3,838	0.12%
2023/05/17	14.3	74.25	32.3	74.37	74.70	-17.9	3,767	-0.48%
2023/05/16	24	73.42	16.2	72.91	72.40	7.9	3,801	0.21%
2023/05/15	2.1	71.56	2	71.60	72.20	0.1	3,795	0.00%
2023/05/12	2	72.79	12.2	71.90	72.80	-10.2	3,803	-0.27%
2023/05/11	21.3	70.91	9	71.26	70.60	12.3	3,793	0.32%
2023/05/10	2.6	73.17	0	73.00	73.10	2.6	3,773	0.07%
2023/05/09	10.3	73.32	8.3	73.29	73.50	2	3,787	0.05%
2023/05/08	8.4	73.91	5.1	73.77	73.50	3.3	3,799	0.09%
2023/05/05	6.3	73.50	3	73.33	73.70	3.3	3,804	0.09%
2023/05/04	4.1	74.94	4.1	75.05	74.70	0	3,827	0.00%
2023/05/03	13.2	74.58	17.1	74.91	75.20	-3.9	3,838	-0.10%
2023/05/02	9	75.24	15.2	75.63	75.80	-6.2	3,839	-0.16%
2023/04/28	55.7	75.43	28.4	75.24	75.00	27.3	3,886	0.70%
2023/04/27	44.3	73.96	46.3	74.20	75.00	-2	3,819	-0.05%
2023/04/26	8.7	70.71	8	71.14	71.20	0.7	3,755	0.02%
2023/04/25	15.9	72.19	23.2	72.67	71.00	-7.2	3,748	-0.19%
2023/04/24	6.6	73.50	12.4	73.28	73.60	-5.8	3,730	-0.16%
2023/04/21	12.3	73.08	8.2	72.81	72.70	4.1	3,741	0.11%
2023/04/20	11.8	73.56	11.4	73.64	73.10	0.4	3,726	0.01%
2023/04/19	43.5	74.63	62.8	74.82	74.30	-19.3	3,705	-0.52%
2023/04/18	47.9	76.33	26.3	76.05	76.20	21.6	3,633	0.59%
2023/04/17	32.4	78.17	39.6	78.07	78.30	-7.2	3,583	-0.20%
2023/04/14	32.5	79.33	21.7	79.42	79.10	10.8	3,536	0.31%
2023/04/13	46.2	80.13	23.9	80.61	79.60	22.2	3,497	0.64%
2023/04/12	72.6	82.10	81.2	82.21	82.40	-8.6	3,424	-0.25%
2023/04/11	104.2	81.72	151.3	81.80	81.30	-47.2	3,310	-1.42%	大買/大賣/
2023/04/10	39.8	78.55	19.2	78.30	78.10	20.5	3,139	0.65%
2023/04/07	62.7	80.93	65.3	80.67	80.00	-2.7	3,077	-0.09%
2023/04/06	37.5	78.83	27.6	78.98	79.60	9.8	2,938	0.33%
2023/03/31	305.2	80.23	360.9	80.18	79.50	-55.7	2,864	-1.94%	大買/大賣/
2023/03/30	198.2	76.97	186.4	77.07	76.00	11.7	2,577	0.45%	大買/大賣/
2023/03/29	13.3	73.58	13.2	73.73	74.00	0.1	2,441	0.00%
2023/03/28	17.3	74.83	31.7	74.46	73.70	-14.3	2,425	-0.59%
2023/03/27	111.9	77.80	88.3	76.64	75.80	23.6	2,377	0.99%	大買/
2023/03/24	109.2	77.68	103.9	78.20	78.50	5.4	2,305	0.23%	大買/大賣/
2023/03/23	116.7	76.48	145.7	76.34	76.80	-29	2,166	-1.34%	大買/大賣/
2023/03/22	58.2	72.50	87	71.97	73.30	-28.8	1,978	-1.45%
2023/03/21	15	70.59	10.4	70.39	70.60	4.6	1,869	0.24%
2023/03/20	3.2	68.47	1.1	68.50	68.60	2	1,833	0.11%
2023/03/17	4.1	67.85	5.4	68.15	68.40	-1.3	1,828	-0.07%
2023/03/16	6.1	67.16	6	67.17	66.70	0.1	1,806	0.01%
2023/03/15	2.1	68.03	1	68.10	67.30	1.1	1,816	0.06%
2023/03/14	17.9	68.59	13.1	68.52	67.50	4.8	1,829	0.26%
2023/03/13	21.3	69.22	10.6	68.91	69.90	10.8	1,818	0.59%
2023/03/10	10.1	70.51	8.5	70.06	70.20	1.6	1,805	0.09%
2023/03/09	19.5	71.36	14.2	71.54	71.20	5.3	1,793	0.29%
2023/03/08	7	70.64	7.2	70.70	71.00	-0.2	1,771	-0.01%
2023/03/07	12.5	70.31	16.1	70.32	70.40	-3.6	1,759	-0.20%
2023/03/06	28.2	70.75	23.6	70.58	70.60	4.6	1,752	0.26%
2023/03/03	18.6	68.82	21.4	68.96	69.30	-2.7	1,686	-0.16%
2023/03/02	32.1	67.90	19	67.99	67.90	13.1	1,644	0.80%
2023/03/01	16.1	66.86	6	65.83	66.50	10.1	1,621	0.62%
2023/02/24	16.1	66.90	24	66.52	66.30	-7.9	1,620	-0.49%
2023/02/23	13.5	67.97	10.1	67.72	67.40	3.3	1,635	0.20%
2023/02/22	2	67.45	20.5	67.22	67.10	-18.5	1,680	-1.10%
2023/02/21	7.8	68.73	7	68.91	68.20	0.8	1,780	0.05%
2023/02/20	2.2	69.47	23.6	69.47	69.70	-21.4	1,895	-1.13%
2023/02/17	15.2	68.79	26.3	68.81	69.20	-11.1	1,918	-0.58%
2023/02/16	23.1	67.79	17.7	68.63	69.60	5.4	1,926	0.28%
2023/02/15	61.4	68.15	49.9	67.84	67.80	11.5	1,904	0.61%
2023/02/14	45.7	67.88	92.6	67.59	68.20	-46.9	1,842	-2.55%
2023/02/13	0.1	64.83	0.9	64.94	64.60	-0.9	1,772	-0.05%
2023/02/10	6.4	65.98	25	65.71	65.60	-18.6	1,770	-1.05%
2023/02/09	12.2	66.16	4.2	66.19	66.00	7.9	1,766	0.45%
2023/02/08	9.3	66.53	5.1	66.64	66.30	4.3	1,759	0.24%
2023/02/07	5	66.12	6.6	65.90	66.10	-1.6	1,750	-0.09%
2023/02/06	13.1	65.82	6	66.41	65.10	7.1	1,742	0.40%
2023/02/03	12.2	66.33	31.4	66.48	65.90	-19.2	1,714	-1.12%
2023/02/02	5.6	66.02	18.2	66.34	66.70	-12.5	1,712	-0.73%
2023/02/01	7.3	65.27	13.1	65.76	65.00	-5.7	1,717	-0.33%
2023/01/31	17.1	65.36	6.3	65.43	65.50	10.8	1,693	0.64%
2023/01/30	10.1	65.19	25.8	64.98	65.40	-15.7	1,680	-0.94%
2023/01/17	3	62.37	1	62.30	62.20	2	1,610	0.12%
2023/01/16	4	62.22	13	62.22	62.60	-9	1,617	-0.56%
2023/01/13	0	61.90	6.2	61.79	61.90	-6.2	1,616	-0.38%
2023/01/12	2.1	63.25	12.2	62.44	61.60	-10	1,641	-0.61%
2023/01/11	2	63.24	9.2	63.14	63.40	-7.2	1,659	-0.43%
2023/01/10	4.1	62.04	16.1	62.57	62.70	-12	1,693	-0.71%
2023/01/09	4.1	62.05	22.4	62.06	62.20	-18.3	1,700	-1.08%
2023/01/06	78.1	61.39	12.1	61.32	61.60	66	1,698	3.88%
2023/01/05	15.1	60.39	17.6	60.53	60.30	-2.6	1,698	-0.15%
2023/01/04	1.3	58.70	1.1	57.91	58.70	0.3	1,698	0.02%
2023/01/03	7.1	57.39	8	56.83	57.80	-0.9	1,719	-0.05%
2022/12/30	2.1	57.14	2.1	57.34	57.00	0	1,766	0.00%
2022/12/29	1.1	55.65	4	55.73	57.00	-2.9	1,770	-0.16%
2022/12/28	6.3	56.53	6	56.60	56.20	0.3	1,781	0.01%
2022/12/27	3	57.23	1	57.40	57.20	2	1,781	0.11%
2022/12/26	2.4	57.39	0	57.60	57.20	2.4	1,786	0.13%
2022/12/23	4.3	56.93	1.1	57.35	57.60	3.1	1,800	0.17%
2022/12/22	1.2	57.77	3.1	57.89	57.70	-1.9	1,800	-0.10%
2022/12/21	7	58.44	4	58.13	57.80	3	1,802	0.17%
2022/12/20	7.2	58.51	5.1	59.13	58.20	2.1	1,800	0.12%
2022/12/19	7.2	59.04	6.3	59.02	59.20	0.9	1,817	0.05%
2022/12/16	5	59.56	5	59.72	59.80	0	1,814	0.00%
2022/12/15	2.4	60.48	7	60.46	60.60	-4.6	1,814	-0.26%
2022/12/14	8.3	60.85	8.1	60.58	60.30	0.2	1,816	0.01%
2022/12/13	8.1	60.30	2.1	60.25	60.10	6	1,808	0.33%
2022/12/12	12.1	59.79	6	59.22	60.40	6.1	1,812	0.33%
2022/12/09	8	59.16	3	59.30	59.20	5	1,816	0.28%
2022/12/08	8.1	58.90	2.1	58.85	59.00	6	1,855	0.32%
2022/12/07	9.3	59.29	6	59.82	59.00	3.3	1,858	0.18%
2022/12/06	16.6	61.56	12.1	61.02	61.00	4.6	1,833	0.25%
2022/12/05	13.1	63.36	10.3	63.87	63.70	2.7	1,806	0.15%
2022/12/02	4.1	62.81	1.3	62.67	62.90	2.8	1,793	0.16%
2022/12/01	13.2	62.40	9.3	62.42	62.00	3.9	1,789	0.22%
2022/11/30	5.3	61.68	1.6	61.63	61.70	3.7	1,787	0.21%
2022/11/29	3.1	61.03	4.7	61.37	61.40	-1.6	1,787	-0.09%
2022/11/28	4.1	62.03	8.3	61.76	61.80	-4.3	1,775	-0.24%
2022/11/25	8.1	63.08	0.6	63.25	62.50	7.5	1,766	0.42%
2022/11/24	23.3	63.13	32.2	63.47	63.80	-8.9	1,757	-0.51%
2022/11/23	33.1	62.67	30.2	62.70	62.50	2.9	1,744	0.17%
2022/11/22	9.4	62.70	6.3	62.81	62.40	3.1	1,746	0.18%
2022/11/21	53.4	64.45	48	63.82	63.20	5.4	1,742	0.31%
2022/11/18	18.3	64.09	22.1	64.26	64.30	-3.9	1,716	-0.22%
2022/11/17	58	64.29	64.9	64.74	64.40	-6.9	1,650	-0.42%
2022/11/16	76	63.52	62.3	63.36	63.30	13.7	1,535	0.89%
2022/11/15	13	60.48	28	60.46	60.40	-15	1,402	-1.07%
2022/11/14	14	59.52	9.1	59.36	59.70	4.9	1,376	0.36%
2022/11/11	18	57.74	11.2	57.75	58.10	6.9	1,348	0.51%
2022/11/10	1.5	56.01	1	56.00	56.10	0.5	1,321	0.03%
2022/11/09	8.1	57.06	51	56.81	56.40	-42.9	1,334	-3.21%
2022/11/08	2.4	56.92	21	56.63	55.90	-18.6	1,341	-1.39%
2022/11/07	1	56.90	5.1	56.62	56.60	-4.1	1,359	-0.30%
2022/11/04	1.2	55.13	2	55.10	55.30	-0.8	1,362	-0.06%
2022/11/03	0.2	55.20	4	54.98	55.20	-3.8	1,363	-0.28%
2022/11/02	14.4	54.90	1.1	55.00	54.80	13.2	1,365	0.97%
2022/11/01	13.1	54.22	13	54.33	54.10	0.1	1,363	0.00%
2022/10/31	61	53.65	5.1	53.86	53.90	55.9	1,375	4.07%
2022/10/28	22.1	52.59	15	52.91	52.80	7.1	1,370	0.51%
2022/10/27	2	56.15	4	56.55	56.50	-2	1,321	-0.15%
2022/10/26	5	55.88	1	55.90	55.50	4	1,326	0.30%
2022/10/25	3.1	57.44	4	56.53	56.70	-0.9	1,322	-0.07%
2022/10/24	12	58.54	15	58.61	58.00	-3	1,323	-0.23%
2022/10/21	5.6	57.62	5.5	58.12	57.50	0	1,320	0.00%
2022/10/20	29.5	58.86	21.2	58.44	58.10	8.3	1,309	0.63%
2022/10/19	16.2	59.14	20.3	58.78	58.70	-4.1	1,290	-0.32%
2022/10/18	19.1	59.47	18.6	59.74	59.60	0.5	1,267	0.04%
2022/10/17	17	56.51	23.4	57.34	58.10	-6.4	1,237	-0.52%
2022/10/14	6	56.72	5.1	56.72	56.50	0.9	1,257	0.08%
2022/10/13	16.2	55.78	6	55.55	54.50	10.2	1,303	0.78%
2022/10/12	27.6	56.45	16.1	56.99	56.80	11.5	1,290	0.89%
2022/10/11	10.2	55.55	38.6	55.29	55.50	-28.4	1,268	-2.24%
2022/10/07	28.4	56.12	13.5	55.95	56.50	15	1,265	1.18%
2022/10/06	3.1	53.60	4	53.40	53.50	-0.9	1,231	-0.07%
2022/10/05	7.3	54.34	3	54.60	53.30	4.3	1,241	0.34%
2022/10/04	2	52.75	3	52.73	53.40	-1	1,238	-0.08%
2022/10/03	3.3	51.80	3.1	51.62	51.90	0.2	1,239	0.02%
2022/09/30	5.1	51.48	5.9	51.17	51.90	-0.8	1,261	-0.06%
2022/09/29	10.1	51.69	1	51.79	51.50	9.1	1,264	0.72%
2022/09/28	0.5	51.90	2	51.50	50.70	-1.5	1,274	-0.12%
2022/09/27	5.2	53.30	17	52.82	53.80	-11.8	1,271	-0.93%
2022/09/26	11.8	55.02	10	54.86	54.00	1.8	1,272	0.14%
2022/09/23	8	57.45	2.1	57.80	57.30	5.9	1,289	0.46%
2022/09/22	9.4	57.48	9.3	57.28	57.80	0.1	1,306	0.00%
2022/09/21	2.2	59.00	3	59.07	58.80	-0.8	1,301	-0.06%
2022/09/20	6.1	60.88	12	60.25	60.20	-6	1,303	-0.46%
2022/09/19	9.1	60.38	14.1	60.16	60.50	-5	1,326	-0.38%
2022/09/16	16.2	61.61	24.4	61.56	61.50	-8.1	1,332	-0.61%
2022/09/15	4.1	61.74	15.4	61.96	61.60	-11.3	1,346	-0.84%
2022/09/14	3	60.37	13	60.59	60.80	-10	1,361	-0.73%
2022/09/13	0.4	60.69	6.2	60.84	60.50	-5.9	1,380	-0.42%
2022/09/12	6.6	59.87	5.1	59.84	60.00	1.5	1,423	0.10%
2022/09/08	2	59.10	3.4	58.64	59.10	-1.4	1,449	-0.10%
2022/09/07	2.3	57.26	6	57.23	57.30	-3.7	1,466	-0.25%
2022/09/06	2.7	58.13	0.1	59.11	58.00	2.6	1,536	0.17%
2022/09/05	2	59.50	3.1	59.79	59.60	-1.1	1,530	-0.07%
2022/09/02	4.3	60.30	18.2	60.26	60.20	-13.9	1,533	-0.91%
2022/09/01	5.7	60.28	7	60.37	60.00	-1.3	1,535	-0.09%
2022/08/31	2.2	60.19	5	60.56	61.10	-2.8	1,543	-0.18%
2022/08/30	0	59.60	1	60.00	59.80	-1	1,554	-0.06%
2022/08/29	0.5	59.80	1	59.50	59.50	-0.5	1,567	-0.03%
2022/08/26	2.9	61.45	4.1	61.63	60.90	-1.2	1,567	-0.07%
2022/08/25	0.2	60.98	2	61.00	61.10	-1.9	1,568	-0.12%
2022/08/24	5	60.62	3	60.47	60.30	2	1,585	0.13%
2022/08/23	3.2	60.49	2	60.55	60.30	1.2	1,651	0.07%
2022/08/22	2	61.25	3.2	61.21	60.80	-1.2	1,673	-0.07%
2022/08/19	6.8	61.00	57	61.28	61.40	-50.2	1,667	-3.01%
2022/08/18	5.2	59.33	22.2	59.27	60.00	-17	1,661	-1.02%
2022/08/17	1.6	59.68	12.2	59.77	59.30	-10.6	1,656	-0.64%
2022/08/16	6.3	59.87	3.5	60.17	60.10	2.8	1,654	0.17%
2022/08/15	14.2	59.99	30.1	59.92	60.00	-15.8	1,648	-0.96%
2022/08/12	34.2	58.61	23.2	58.50	59.20	11	1,639	0.67%
2022/08/11	34.2	58.29	7.1	57.84	58.50	27.1	1,629	1.66%
2022/08/10	2.3	57.12	2	57.00	57.20	0.3	1,634	0.02%
2022/08/09	8.6	57.54	2.2	57.49	57.50	6.4	1,645	0.39%
2022/08/08	3.1	57.50	1	57.70	58.00	2	1,654	0.12%
2022/08/05	24	58.40	12.1	58.26	58.40	11.9	1,660	0.72%
2022/08/04	6.1	57.00	2	57.00	57.40	4.1	1,660	0.25%
2022/08/03	3.2	56.94	1	57.10	56.70	2.2	1,654	0.14%
2022/08/02	13.2	57.08	3	57.10	56.90	10.2	1,664	0.61%
2022/08/01	5.2	57.73	7	58.01	57.90	-1.9	1,672	-0.11%
2022/07/29	6	58.37	22	58.42	58.40	-16	1,674	-0.96%
2022/07/28	6.5	58.45	13	58.27	57.70	-6.5	1,678	-0.39%
2022/07/27	11.2	58.04	4.7	57.89	58.30	6.5	1,679	0.39%
2022/07/26	16.1	58.01	28.8	58.12	58.00	-12.8	1,680	-0.76%
2022/07/25	8.1	58.81	5	58.76	58.90	3.1	1,681	0.18%
2022/07/22	40.5	59.92	21.2	59.71	59.70	19.3	1,681	1.15%
2022/07/21	23.3	58.57	36	58.65	59.10	-12.7	1,696	-0.75%
2022/07/20	23.4	63.07	56	62.83	62.80	-32.6	1,656	-1.97%
2022/07/19	5.6	62.11	5.3	62.07	62.20	0.3	1,621	0.02%
2022/07/18	17.3	62.14	4.1	62.20	62.00	13.2	1,627	0.81%
2022/07/15	8	61.26	4.1	61.37	61.40	3.9	1,641	0.24%
2022/07/14	2	59.85	3	60.37	60.30	-1	1,649	-0.06%
2022/07/13	5	59.92	8.4	59.95	59.90	-3.4	1,659	-0.20%
2022/07/12	1.3	58.82	2	58.80	58.30	-0.7	1,678	-0.04%
2022/07/11	8.2	59.50	7	59.49	59.60	1.2	1,691	0.07%
2022/07/08	6.2	60.05	9.3	59.81	59.90	-3.1	1,757	-0.17%
2022/07/07	11.2	57.60	14	57.46	58.40	-2.8	1,770	-0.16%
2022/07/06	7.2	57.50	12.4	57.80	56.80	-5.1	1,801	-0.29%
2022/07/05	2.4	56.39	3	57.31	57.60	-0.6	1,877	-0.03%
2022/07/04	7	56.93	5.4	57.15	56.70	1.6	1,876	0.09%
2022/07/01	19.7	58.29	6.6	58.90	56.80	13.1	1,900	0.69%
2022/06/30	6.4	60.43	4.1	60.18	60.10	2.4	1,886	0.13%
2022/06/29	0.1	61.95	7	62.29	62.00	-6.9	1,894	-0.36%
2022/06/28	2.1	62.94	1	62.40	62.90	1.1	1,893	0.06%
2022/06/27	1.6	62.77	13.2	62.36	63.30	-11.5	1,906	-0.60%
2022/06/24	6.1	60.72	16	61.19	60.60	-9.9	1,908	-0.52%
2022/06/23	18.6	60.26	16.1	60.48	60.00	2.5	1,937	0.13%
2022/06/22	19.6	61.17	8	60.96	60.50	11.6	1,992	0.58%
2022/06/21	13.1	64.55	13.5	64.27	64.00	-0.5	2,001	-0.02%
2022/06/20	22.5	66.05	10	65.61	63.60	12.5	2,022	0.62%
2022/06/17	11.5	68.17	6.1	68.28	68.40	5.4	1,993	0.27%
2022/06/16	23.6	70.35	2	70.45	69.70	21.6	1,997	1.08%
2022/06/15	27.3	71.75	20.3	72.47	71.60	7	2,020	0.34%
2022/06/14	15	70.51	10.1	70.16	70.80	4.9	2,031	0.24%
2022/06/13	4.4	70.84	2	70.50	70.80	2.4	2,158	0.11%
2022/06/10	4.2	72.06	4.3	71.99	72.10	-0.1	2,236	0.00%
2022/06/09	9.2	73.27	10	73.27	72.60	-0.8	2,283	-0.03%
2022/06/08	4.3	73.33	10	73.50	72.60	-5.7	2,304	-0.25%
2022/06/07	24.3	73.70	3	73.90	73.50	21.3	2,342	0.91%
2022/06/06	8.3	74.36	9.3	74.40	74.30	-1	2,400	-0.04%
2022/06/02	10.3	75.24	7	75.39	75.00	3.3	2,519	0.13%
2022/06/01	28.4	75.91	14.4	76.02	75.90	14	2,666	0.52%
2022/05/31	38.5	75.37	37.9	75.56	75.90	0.7	2,807	0.02%
2022/05/30	19.4	73.23	17.1	73.46	73.70	2.3	3,111	0.07%
2022/05/27	5.6	72.06	4.3	72.13	71.90	1.2	3,234	0.04%
2022/05/26	5	72.48	69	72.08	71.60	-64	3,333	-1.92%
2022/05/25	4.1	71.15	3.1	71.66	71.50	1	3,520	0.03%
2022/05/24	29.2	71.25	6.1	71.55	71.50	23.1	3,930	0.59%
2022/05/23	1.1	72.44	1.1	72.97	72.00	0.1	4,222	0.00%
2022/05/20	2	72.70	4.5	72.62	72.30	-2.5	4,774	-0.05%
2022/05/19	5	72.10	7.5	72.24	73.00	-2.5	5,480	-0.05%
2022/05/18	6.5	73.43	2.1	72.92	73.20	4.4	6,231	0.07%
2022/05/17	0	72.30	40.6	72.04	72.10	-40.6	6,665	-0.61%
2022/05/16	3.2	71.18	3.1	71.03	70.60	0.1	6,804	0.00%
2022/05/13	2	70.30	8	70.16	70.40	-6	6,822	-0.09%
2022/05/12	2.9	69.69	2.4	70.85	69.10	0.6	6,859	0.01%
2022/05/11	1.2	70.69	5	70.92	70.70	-3.8	6,929	-0.06%
2022/05/10	4.1	70.74	5.2	70.68	71.10	-1.1	7,112	-0.02%
2022/05/09	10.6	70.91	6	71.13	69.90	4.6	7,122	0.07%
2022/05/06	4.1	71.85	5	71.72	72.50	-0.9	7,127	-0.01%
2022/05/05	6.1	73.13	7	73.19	73.00	-0.9	7,140	-0.01%
2022/05/04	3.2	72.04	4.5	71.95	71.90	-1.3	7,148	-0.02%
2022/05/03	6.3	70.89	9	71.37	71.90	-2.7	7,163	-0.04%
2022/04/29	26.1	71.31	20	71.59	70.60	6.1	7,191	0.08%
2022/04/28	5.7	70.12	3.2	70.21	69.90	2.5	7,213	0.03%
2022/04/27	52.4	69.42	23.5	69.56	70.00	28.9	7,222	0.40%
2022/04/26	2.6	72.13	28.1	72.10	71.90	-25.5	7,202	-0.35%
2022/04/25	20.7	71.97	29.1	71.91	71.70	-8.4	7,203	-0.12%
2022/04/22	41.3	74.59	19	74.33	74.40	22.3	7,188	0.31%
2022/04/21	20.2	75.05	27.2	74.98	75.30	-7	7,216	-0.10%
2022/04/20	16.2	73.54	16.2	73.42	73.60	0	7,218	0.00%
2022/04/19	6.2	72.47	6	72.13	72.00	0.2	7,198	0.00%
2022/04/18	21.7	72.29	7.6	72.27	71.80	14.1	7,199	0.20%
2022/04/15	38.9	73.29	6.1	73.32	73.20	32.8	7,208	0.46%
2022/04/14	51.6	75.25	8.4	74.98	74.50	43.1	7,228	0.60%
2022/04/13	27.4	77.46	12	77.37	77.20	15.4	7,182	0.21%
2022/04/12	74.2	77.62	39.4	77.40	76.80	34.8	7,205	0.48%
2022/04/11	71.5	80.69	22.4	80.81	79.20	49.1	7,203	0.68%
2022/04/08	19.5	84.64	7.5	85.10	84.50	12	7,163	0.17%
2022/04/07	44.2	86.68	43.2	85.23	84.50	1	7,427	0.01%
2022/04/06	6.1	86.59	35.7	85.99	87.10	-29.6	7,467	-0.40%
2022/04/01	13.2	83.91	24.5	84.58	85.40	-11.4	7,476	-0.15%
2022/03/31	14.2	84.64	33.3	84.48	84.50	-19.1	7,511	-0.25%
2022/03/30	15	84.31	10.3	84.63	84.60	4.7	7,549	0.06%
2022/03/29	12.8	84.00	8	84.09	83.70	4.8	7,600	0.06%
2022/03/28	24.6	83.49	18.1	83.57	84.60	6.6	7,748	0.08%
2022/03/25	48.7	84.72	33.9	84.72	84.60	14.8	7,780	0.19%
2022/03/24	51.4	86.25	14.4	86.34	86.20	37	7,731	0.48%
2022/03/23	26.7	88.50	33	88.30	88.10	-6.4	7,743	-0.08%
2022/03/22	12.4	87.81	16.2	87.88	88.00	-3.8	7,775	-0.05%
2022/03/21	6.5	87.81	21.3	87.77	87.80	-14.8	7,790	-0.19%
2022/03/18	48.5	86.79	34.3	86.95	87.70	14.2	7,832	0.18%
2022/03/17	56	87.29	46.7	86.91	88.00	9.3	7,914	0.12%
2022/03/16	31.5	85.40	84	85.18	84.10	-52.5	7,882	-0.67%
2022/03/15	52.1	85.70	17.1	86.08	85.10	35	7,841	0.45%
2022/03/14	36.6	88.88	11.6	88.58	88.70	25	7,888	0.32%
2022/03/11	24.2	89.63	19	89.97	89.40	5.2	7,995	0.07%
2022/03/10	39	90.91	43.2	91.27	90.90	-4.2	8,219	-0.05%
2022/03/09	46.5	89.60	22.1	89.51	88.90	24.4	8,380	0.29%
2022/03/08	61.7	89.65	98	89.31	88.60	-36.3	8,716	-0.42%
2022/03/07	72.8	90.92	99.9	90.72	90.50	-27.1	8,633	-0.31%
2022/03/04	91.3	96.35	104.9	96.31	94.80	-13.6	8,523	-0.16%	大賣/
2022/03/03	402.1	98.98	356.4	98.89	97.60	45.7	8,465	0.54%	大買/大賣/
2022/03/02	83.8	96.09	87.7	95.83	97.40	-3.9	8,222	-0.05%
2022/03/01	70.1	95.44	79.1	95.52	95.90	-9	8,276	-0.11%
2022/02/25	183.4	94.78	184.9	94.47	92.90	-1.5	8,347	-0.02%	大買/大賣/
2022/02/24	313.2	95.23	300.3	94.34	92.30	12.9	9,000	0.14%	大買/大賣/
2022/02/23	306.5	97.70	310.6	97.81	99.50	-4	9,172	-0.04%	大買/大賣/
2022/02/22	617.3	97.31	633.5	97.19	96.40	-16.2	9,004	-0.18%	大買/大賣/
2022/02/21	919.2	99.85	802.4	99.00	96.50	116.8	8,632	1.35%	大買/大賣/鉅額交易
2022/02/18	541.6	95.30	560.1	95.40	99.00	-18.5	8,050	-0.23%	大買/大賣/
2022/02/17	213.7	92.86	225.6	92.76	91.30	-11.9	7,466	-0.16%	大買/大賣/
2022/02/16	80.8	90.45	138	90.85	91.10	-57.3	7,066	-0.81%	大賣/
2022/02/15	38.7	89.39	11.2	89.68	88.60	27.5	6,951	0.39%
2022/02/14	18.1	88.61	19	88.76	89.60	-0.9	6,975	-0.01%
2022/02/11	48.5	90.25	60.2	90.36	90.40	-11.7	7,188	-0.16%
2022/02/10	68.1	90.81	129.7	90.17	91.10	-61.6	7,243	-0.85%	大賣/
2022/02/09	4.7	86.79	17.8	87.06	87.50	-13.1	7,122	-0.18%
2022/02/08	10.7	86.79	19.2	86.47	86.30	-8.5	7,156	-0.12%
2022/02/07	15.3	85.54	22.4	85.28	86.20	-7.1	7,231	-0.10%
2022/01/26	5.2	83.27	19.8	83.47	83.60	-14.5	7,368	-0.20%
2022/01/25	24.1	82.55	13.3	82.67	83.10	10.8	7,448	0.15%
2022/01/24	13.2	80.58	20.1	80.86	82.30	-6.9	7,472	-0.09%
2022/01/21	22.8	83.24	12.6	83.27	82.50	10.2	7,481	0.14%
2022/01/20	14.4	84.71	6	84.90	84.60	8.4	7,515	0.11%
2022/01/19	12.1	85.61	34.1	85.60	85.50	-22	7,561	-0.29%
2022/01/18	15	86.33	11.2	86.34	86.30	3.8	7,611	0.05%
2022/01/17	21.1	85.57	9.2	85.56	85.80	11.9	7,646	0.16%
2022/01/14	17.5	85.36	16.7	85.72	85.20	0.8	7,699	0.01%
2022/01/13	16.1	87.76	35.2	87.97	87.50	-19.2	7,735	-0.25%
2022/01/12	19.3	86.91	6.1	87.01	86.70	13.3	7,753	0.17%
2022/01/11	25.1	87.12	18.2	87.23	87.20	7	7,782	0.09%
2022/01/10	20	87.42	6.1	87.59	87.30	14	7,779	0.18%
2022/01/07	36.8	87.58	13.3	87.49	87.30	23.5	7,777	0.30%
2022/01/06	24.1	88.61	15.3	88.78	88.60	8.7	7,784	0.11%
2022/01/05	64.6	88.84	34	88.84	88.80	30.6	7,829	0.39%
2022/01/04	22.8	90.03	20.4	90.19	90.00	2.4	7,859	0.03%
2022/01/03	54.3	91.15	44	91.25	90.70	10.3	7,850	0.13%
2021/12/30	166.7	93.69	219.2	93.71	92.30	-52.5	7,850	-0.67%	大買/大賣/
2021/12/29	32.2	91.82	45.4	91.85	92.20	-13.2	7,623	-0.17%
2021/12/28	23.6	91.28	10.1	91.25	90.80	13.5	7,647	0.18%
2021/12/27	16.7	91.41	34.1	91.53	91.40	-17.3	7,735	-0.22%
2021/12/24	26.4	91.02	18.3	91.25	90.50	8.1	7,746	0.10%
2021/12/23	51.9	90.76	54.1	90.94	91.20	-2.1	7,729	-0.03%
2021/12/22	160.7	92.11	167	91.73	90.80	-6.3	7,722	-0.08%	大買/大賣/
2021/12/21	42.3	90.55	57.2	90.62	89.90	-14.9	7,577	-0.20%
2021/12/20	17.8	89.32	13.8	89.31	89.10	3.9	7,536	0.05%
2021/12/17	69.6	88.96	53.2	88.79	88.70	16.4	7,532	0.22%
2021/12/16	67.5	91.32	18.4	90.80	90.60	49.1	7,493	0.66%
2021/12/15	15.1	90.90	40.9	91.04	91.50	-25.7	7,462	-0.35%
2021/12/14	39.6	90.62	38.2	90.36	89.90	1.4	7,493	0.02%
2021/12/13	121.3	92.58	132.3	92.42	92.50	-10.9	7,481	-0.15%	大買/大賣/
2021/12/10	34.5	89.98	15.4	90.07	89.70	19	7,416	0.26%
2021/12/09	78.7	91.25	54.6	91.01	90.20	24.1	7,403	0.33%
2021/12/08	121.4	93.77	116.4	93.65	92.80	5.1	7,361	0.07%	大買/大賣/
2021/12/07	94.6	93.29	134.2	93.54	92.80	-39.6	7,303	-0.54%	大賣/
2021/12/06	247.2	93.54	172.4	93.16	92.20	74.9	7,190	1.04%	大買/大賣/
2021/12/03	111	91.83	187.5	91.73	93.00	-76.6	7,046	-1.09%	大買/大賣/
2021/12/02	315.2	91.24	393.8	90.85	89.40	-78.6	6,963	-1.13%	大買/大賣/
2021/12/01	34.9	85.73	15.2	85.80	86.70	19.7	6,686	0.29%
2021/11/30	30.4	86.33	41.2	86.48	86.10	-10.9	6,719	-0.16%
2021/11/29	104.6	84.30	110.4	84.13	84.80	-5.8	6,857	-0.08%	大買/大賣/
2021/11/26	114.7	87.47	155.6	87.28	86.10	-41	6,968	-0.59%	大買/大賣/
2021/11/25	199.6	90.82	106.1	90.55	88.90	93.5	6,921	1.35%	大買/大賣/
2021/11/24	162.5	92.13	182.4	92.03	92.90	-19.9	6,804	-0.29%	大買/大賣/
2021/11/23	1,053.1	94.66	865.8	93.93	91.80	187.3	6,712	2.79%	大買/大賣/鉅額交易
2021/11/22	212.6	91.70	356.7	92.51	94.00	-144.1	5,995	-2.40%	大買/大賣/鉅額交易
2021/11/19	93.4	86.52	65.6	86.28	85.50	27.8	5,554	0.50%
2021/11/18	222.6	87.84	122.7	87.88	88.50	99.9	5,632	1.77%	大買/大賣/
2021/11/17	35.2	85.44	87.2	85.56	86.80	-52	5,574	-0.93%
2021/11/16	112.7	84.93	65.1	84.68	84.10	47.6	5,597	0.85%	大買/
2021/11/15	6.2	81.01	44.6	81.35	82.00	-38.4	5,590	-0.69%
2021/11/12	15.3	80.79	13.4	80.76	80.70	1.9	5,813	0.03%
2021/11/11	33.9	80.85	23.1	80.85	80.70	10.8	6,027	0.18%
2021/11/10	124.8	80.93	84.5	80.99	81.30	40.3	6,310	0.64%	大買/
2021/11/09	42.8	86.53	122	86.54	86.10	-79.2	6,547	-1.21%	大賣/
2021/11/08	34.1	85.27	42.2	85.22	85.20	-8.1	6,623	-0.12%
2021/11/05	61.9	84.03	45	83.97	83.80	16.8	6,975	0.24%
2021/11/04	112.2	86.22	49.1	85.36	85.40	63.1	7,119	0.89%	大買/
2021/11/03	78.2	86.26	72.9	85.64	86.80	5.3	7,183	0.07%
2021/11/02	52.2	83.45	34.9	83.81	81.90	17.3	7,209	0.24%
2021/11/01	26.1	83.76	28.2	83.87	83.80	-2.1	7,864	-0.03%
2021/10/29	36.2	83.14	3	83.41	83.00	33.2	8,009	0.41%
2021/10/28	25.2	83.19	22.3	83.61	83.80	3	8,052	0.04%
2021/10/27	14	82.49	35.1	82.49	82.70	-21.1	8,166	-0.26%
2021/10/26	17.4	82.08	25.2	82.37	80.80	-7.8	8,183	-0.10%
2021/10/25	34.1	81.57	13.3	81.75	82.10	20.8	8,216	0.25%
2021/10/22	17.1	80.92	36.5	81.12	81.60	-19.4	8,440	-0.23%
2021/10/21	29.4	80.60	29.3	81.13	79.60	0.1	8,607	0.00%
2021/10/20	16.1	79.07	15.5	79.36	79.70	0.6	8,725	0.01%
2021/10/19	16.1	79.23	36.5	79.10	78.90	-20.4	9,011	-0.23%
2021/10/18	17.3	77.32	19.1	77.58	77.50	-1.8	9,426	-0.02%
2021/10/15	5.3	77.30	27.1	77.45	77.30	-21.8	9,732	-0.22%
2021/10/14	8.6	74.88	39.7	75.92	76.30	-31.1	9,923	-0.31%
2021/10/13	36.6	75.65	31	76.26	74.80	5.6	10,017	0.06%
2021/10/12	36.2	79.74	29.2	80.20	78.20	6.9	10,175	0.07%
2021/10/08	29.5	79.43	24.1	79.87	79.20	5.5	10,281	0.05%
2021/10/07	7.1	79.27	33	79.38	80.00	-25.8	10,583	-0.24%
2021/10/06	75.1	78.20	65.5	77.92	77.10	9.6	10,983	0.09%
2021/10/05	23.7	76.45	31.9	75.23	78.20	-8.1	11,295	-0.07%
2021/10/04	33	75.49	42.8	75.08	74.20	-9.7	11,500	-0.08%
2021/10/01	37.3	79.11	27.6	78.55	77.70	9.7	11,719	0.08%
2021/09/30	14.2	80.86	11.4	80.58	81.40	2.8	12,476	0.02%
2021/09/29	41.2	80.46	37.3	80.41	80.10	4	13,629	0.03%
2021/09/28	17.5	82.76	11	82.71	82.80	6.5	13,816	0.05%
2021/09/27	14	83.94	20	83.92	83.90	-6	14,240	-0.04%
2021/09/24	9.5	83.20	11.2	83.34	83.10	-1.7	14,706	-0.01%
2021/09/23	18.3	83.31	13	82.84	83.20	5.3	15,148	0.03%
2021/09/22	16.8	82.35	18.4	82.30	82.20	-1.5	16,067	-0.01%
2021/09/17	49.3	83.99	35.6	83.52	84.60	13.7	17,122	0.08%
2021/09/16	26.5	82.58	15	82.90	82.00	11.5	17,581	0.07%
2021/09/15	21.7	83.91	21.8	83.94	83.60	-0.2	17,732	0.00%
2021/09/14	18.9	85.66	14.8	85.43	85.10	4.1	18,149	0.02%
2021/09/13	47	86.41	18.1	86.51	85.70	28.9	18,268	0.16%
2021/09/10	20.4	86.07	25.6	86.07	87.30	-5.2	18,417	-0.03%
2021/09/09	15.2	84.87	24.1	84.94	85.40	-8.9	18,454	-0.05%
2021/09/08	50.4	84.75	35.7	84.69	84.00	14.7	18,513	0.08%
2021/09/07	52.8	84.31	76.5	84.46	83.90	-23.6	18,598	-0.13%
2021/09/06	56.2	87.63	51.4	87.32	85.90	4.8	18,756	0.03%
2021/09/03	51.3	89.33	51.6	89.42	88.90	-0.3	18,862	0.00%
2021/09/02	120.2	90.65	105.3	90.34	89.30	14.8	18,925	0.08%	大買/大賣/
2021/09/01	87	90.03	119	90.01	91.70	-32	18,883	-0.17%	大賣/
2021/08/31	41.6	87.90	42.5	87.93	87.80	-0.9	18,824	-0.01%
2021/08/30	31.9	87.94	26.1	88.27	87.60	5.8	18,995	0.03%
2021/08/27	78.9	88.14	58.8	88.16	88.30	20.1	19,293	0.10%
2021/08/26	72.8	88.85	58.4	89.08	88.30	14.4	19,414	0.07%
2021/08/25	46.1	89.06	51.5	89.19	89.20	-5.4	19,628	-0.03%
2021/08/24	133.7	88.97	88.7	89.25	88.00	45	20,161	0.22%	大買/
2021/08/23	61.4	90.77	75.1	90.95	91.30	-13.7	20,234	-0.07%
2021/08/20	101	89.61	65.2	89.38	88.40	35.8	20,512	0.17%
2021/08/19	132.8	90.93	212.7	90.88	89.10	-79.9	20,767	-0.38%	大買/大賣/
2021/08/18	177.1	91.27	204.9	90.71	93.90	-27.8	21,357	-0.13%	大買/大賣/
2021/08/17	232.8	89.95	204.7	89.00	87.50	28.2	21,851	0.13%	大買/大賣/
2021/08/16	229.2	90.20	270.4	90.20	90.00	-41.2	22,124	-0.19%	大買/大賣/
2021/08/13	432.6	91.11	390	90.81	88.70	42.6	22,087	0.19%	大買/大賣/
2021/08/12	149.8	98.00	135.6	98.42	97.40	14.2	21,933	0.06%	大買/大賣/
2021/08/11	249.7	100.68	191.4	99.80	99.40	58.4	22,359	0.26%	大買/大賣/
2021/08/10	78.6	106.94	95.3	107.35	106.00	-16.7	22,218	-0.08%
2021/08/09	77.3	113.23	67.7	112.69	110.50	9.6	22,524	0.04%
2021/08/06	136	118.91	118.2	118.69	117.50	17.8	22,912	0.08%	大買/大賣/
2021/08/05	710	123.97	639.3	122.65	119.00	70.7	23,304	0.30%	大買/大賣/
2021/08/04	48.7	117.14	99.1	117.66	119.00	-50.4	23,153	-0.22%
2021/08/03	31	114.68	29.3	114.26	115.00	1.7	23,457	0.01%
2021/08/02	62.8	114.28	73.9	114.05	115.50	-11.1	24,052	-0.05%
2021/07/30	61.2	110.39	69.3	109.75	109.00	-8	24,523	-0.03%
2021/07/29	60.7	110.26	49.4	110.16	111.50	11.4	25,113	0.05%
2021/07/28	106.6	108.35	110.9	108.90	108.00	-4.3	25,710	-0.02%	大買/大賣/
2021/07/27	143.3	118.75	106.1	117.45	115.00	37.2	26,625	0.14%	大買/大賣/
2021/07/26	76.6	118.88	96.9	119.14	121.00	-20.3	27,900	-0.07%
2021/07/23	226.8	118.86	188.5	118.20	117.00	38.4	28,578	0.13%	大買/大賣/
2021/07/22	264	118.92	244.8	118.60	120.00	19.2	28,908	0.07%	大買/大賣/
2021/07/21	145.9	114.58	127.4	113.76	111.50	18.5	29,083	0.06%	大買/大賣/
2021/07/20	126.4	117.53	127.2	116.94	115.50	-0.8	29,793	0.00%	大買/大賣/
2021/07/19	67.6	118.07	68.3	118.16	118.00	-0.7	30,267	0.00%
2021/07/16	157.7	121.12	122.9	121.27	120.00	34.9	31,287	0.11%	大買/大賣/
2021/07/15	51.8	118.56	98.7	119.01	119.50	-46.9	32,162	-0.15%
2021/07/14	193.3	120.43	180.9	120.28	118.50	12.3	32,502	0.04%	大買/大賣/
2021/07/13	161.8	123.12	212.3	121.94	118.00	-50.5	32,438	-0.16%	大買/大賣/
2021/07/12	198.3	125.18	227.4	124.36	122.00	-29.1	32,200	-0.09%	大買/大賣/
2021/07/09	157.4	123.79	184	123.43	123.00	-26.5	31,895	-0.08%	大買/大賣/
2021/07/08	196.6	125.85	270.3	125.97	126.00	-73.8	31,793	-0.23%	大買/大賣/
2021/07/07	603.3	128.02	635.4	127.45	125.50	-32.1	31,619	-0.10%	大買/大賣/
2021/07/06	999.4	125.30	900.4	125.34	124.50	99.1	30,890	0.32%	大買/大賣/
2021/07/05	10	123.00	129.9	123.00	123.00	-119.9	29,864	-0.40%	大賣/鉅額交易
2021/07/02	230.9	109.41	349.4	109.87	112.00	-118.6	29,796	-0.40%	大買/大賣/鉅額交易
2021/07/01	312.6	110.42	292.7	109.16	106.50	20	29,695	0.07%	大買/大賣/
2021/06/30	300.4	109.45	306.9	109.56	111.50	-6.5	29,394	-0.02%	大買/大賣/
2021/06/29	958.9	112.49	711.8	111.75	109.50	247.1	29,078	0.85%	大買/大賣/鉅額交易
2021/06/28	636	107.97	697.8	108.43	110.50	-61.9	28,318	-0.22%	大買/大賣/
2021/06/25	200.5	101.57	270.1	101.71	101.00	-69.7	27,372	-0.25%	大買/大賣/
2021/06/24	99.4	99.12	77.3	99.06	98.60	22.1	27,047	0.08%
2021/06/23	268.2	99.82	300.4	99.90	100.50	-32.2	26,874	-0.12%	大買/大賣/
2021/06/22	88.6	96.47	101.4	95.71	94.00	-12.7	26,459	-0.05%	大賣/
2021/06/21	111.2	97.04	68.3	96.78	96.30	42.9	26,334	0.16%	大買/
2021/06/18	66.7	100.73	70.3	100.53	100.00	-3.6	26,205	-0.01%
2021/06/17	43.3	99.69	69.2	100.12	101.50	-25.9	26,145	-0.10%
2021/06/16	89.7	99.79	64.6	99.71	99.00	25.1	26,121	0.10%
2021/06/15	95.1	100.41	168.6	100.71	102.00	-73.5	26,036	-0.28%	大賣/
2021/06/11	140.4	98.83	99.4	98.72	97.70	41.1	25,849	0.16%	大買/
2021/06/10	59	100.14	84.2	100.30	99.50	-25.2	25,768	-0.10%
2021/06/09	85.2	99.66	96.9	99.90	100.00	-11.6	25,680	-0.05%
2021/06/08	73.8	99.66	91.4	100.13	99.60	-17.6	25,628	-0.07%
2021/06/07	135.4	99.83	137.7	99.66	99.60	-2.3	25,567	-0.01%	大買/大賣/
2021/06/04	234	103.70	226.6	103.48	102.00	7.4	25,445	0.03%	大買/大賣/
2021/06/03	128.7	100.75	142.3	101.32	101.50	-13.6	25,198	-0.05%	大買/大賣/
2021/06/02	218	101.65	155.7	101.21	100.50	62.3	25,134	0.25%	大買/大賣/
2021/06/01	557.5	107.22	552.5	106.43	105.00	5	24,904	0.02%	大買/大賣/
2021/05/31	155.5	101.10	149.2	101.41	102.50	6.4	24,371	0.03%	大買/大賣/
2021/05/28	185.1	102.25	246.1	102.22	101.00	-60.9	24,291	-0.25%	大買/大賣/
2021/05/27	348.8	99.96	310.8	99.87	98.80	38	24,169	0.16%	大買/大賣/
2021/05/26	869.8	101.19	660.8	99.75	98.20	209	23,954	0.87%	大買/大賣/鉅額交易
2021/05/25	362.5	98.19	465.4	99.28	102.00	-102.9	23,566	-0.44%	大買/大賣/鉅額交易
2021/05/24	222.1	91.96	299.6	91.74	93.00	-77.5	23,702	-0.33%	大買/大賣/
2021/05/21	154.7	87.79	130.4	87.61	87.50	24.3	23,717	0.10%	大買/大賣/
2021/05/20	145.7	86.57	120	86.30	85.50	25.6	23,725	0.11%	大買/大賣/
2021/05/19	503.1	88.72	340.7	88.88	89.60	162.5	23,864	0.68%	大買/大賣/鉅額交易
2021/05/18	96.6	83.99	178.2	84.00	85.30	-81.6	23,558	-0.35%	大賣/
2021/05/17	234.6	81.26	228.5	80.84	77.60	6.1	23,441	0.03%	大買/大賣/
2021/05/14	470.8	87.74	417	87.55	86.00	53.8	22,999	0.23%	大買/大賣/
2021/05/13	414.4	85.24	461.6	83.83	84.10	-47.2	22,681	-0.21%	大買/大賣/
2021/05/12	316.7	90.20	547.3	89.13	86.50	-230.6	22,141	-1.04%	大買/大賣/鉅額交易
2021/05/11	428.2	97.59	219.7	97.36	95.90	208.5	21,576	0.97%	大買/大賣/鉅額交易
2021/05/10	703.2	111.33	511	110.18	106.50	192.2	21,130	0.91%	大買/大賣/鉅額交易
2021/05/07	506.4	109.24	511.9	109.55	111.50	-5.5	20,493	-0.03%	大買/大賣/
2021/05/06	563.3	104.86	652.6	104.39	103.00	-89.4	19,876	-0.45%	大買/大賣/
2021/05/05	539.1	108.76	439.3	109.69	102.50	99.8	19,284	0.52%	大買/大賣/
2021/05/04	1,037.1	117.00	991.7	115.53	113.00	45.3	18,703	0.24%	大買/大賣/
2021/05/03	1,137.5	125.51	927.9	125.52	121.00	209.7	17,606	1.19%	大買/大賣/鉅額交易
2021/04/29	422.9	114.50	598.4	115.95	121.00	-175.5	16,150	-1.09%	大買/大賣/鉅額交易
2021/04/28	518.7	114.62	574.9	113.90	110.00	-56.2	15,344	-0.37%	大買/大賣/
2021/04/27	546.5	112.25	477.8	111.36	109.50	68.7	14,764	0.47%	大買/大賣/
2021/04/26	676	110.24	495.5	111.07	113.50	180.5	14,185	1.27%	大買/大賣/鉅額交易
2021/04/23	241.2	98.98	446.8	100.29	103.50	-205.6	13,245	-1.55%	大買/大賣/鉅額交易
2021/04/22	1,186.8	100.90	991.3	98.36	94.50	195.5	12,648	1.55%	大買/大賣/鉅額交易
2021/04/21	735.4	94.96	685	95.66	99.10	50.4	11,610	0.43%	大買/大賣/
2021/04/20	326.8	89.91	293	90.23	90.10	33.8	10,594	0.32%	大買/大賣/
2021/04/19	139.8	87.26	151.7	87.49	88.30	-11.9	10,250	-0.12%	大買/大賣/
2021/04/16	66.6	85.69	128.5	86.13	86.70	-61.9	10,423	-0.59%	大賣/
2021/04/15	15	82.31	14.6	82.75	83.50	0.4	10,278	0.00%
2021/04/14	88.8	82.90	46.4	82.32	81.80	42.4	10,284	0.41%
2021/04/13	61.1	86.14	115.1	86.84	84.30	-54	10,193	-0.53%	大賣/
2021/04/12	20.4	86.00	40.6	86.19	85.30	-20.1	10,101	-0.20%
2021/04/09	41.4	85.56	97.3	85.87	85.90	-55.9	10,100	-0.55%
2021/04/08	160.3	85.85	72.8	85.77	85.30	87.5	10,032	0.87%	大買/
2021/04/07	282.3	88.52	228.1	88.32	87.00	54.2	9,930	0.55%	大買/大賣/
2021/04/06	60.4	87.34	46	87.67	87.10	14.4	9,735	0.15%
2021/04/01	66.2	86.43	63.1	86.04	85.90	3.1	9,868	0.03%
2021/03/31	54	86.18	96.2	86.20	85.80	-42.1	9,824	-0.43%
2021/03/30	91	84.82	29.8	84.96	85.00	61.3	9,816	0.62%
2021/03/29	53.2	83.61	50.6	84.38	84.80	2.6	9,775	0.03%
2021/03/26	25	81.32	17.2	81.47	81.60	7.8	9,679	0.08%
2021/03/25	17.1	80.99	13.1	81.24	80.40	4	9,733	0.04%
2021/03/24	16.1	80.05	2	80.40	80.40	14.1	9,763	0.14%
2021/03/23	10.2	81.42	16	81.14	80.30	-5.8	9,824	-0.06%
2021/03/22	11.1	81.10	8	81.05	81.00	3.1	9,870	0.03%
2021/03/19	19.6	81.51	18	81.55	81.20	1.6	10,119	0.02%
2021/03/18	18	83.07	32	83.30	82.70	-14	10,185	-0.14%
2021/03/17	34.3	83.05	24.1	83.00	82.30	10.3	10,369	0.10%
2021/03/16	36.3	83.05	72.2	83.10	83.10	-35.9	10,539	-0.34%
2021/03/15	17.4	81.56	5	81.36	81.30	12.4	10,764	0.11%
2021/03/12	42.8	82.24	24.2	82.00	82.00	18.5	10,952	0.17%
2021/03/11	18	82.04	28	81.93	82.50	-10	11,268	-0.09%
2021/03/10	97.3	82.17	79.2	81.80	80.70	18.1	11,828	0.15%
2021/03/09	44	80.43	39	80.52	81.50	5	12,144	0.04%
2021/03/08	35.2	80.91	41.1	80.83	79.80	-5.9	13,341	-0.04%
2021/03/05	32.4	79.71	47.2	79.25	79.00	-14.9	13,843	-0.11%
2021/03/04	32.1	80.70	23	81.16	80.30	9.1	13,814	0.07%
2021/03/03	29.6	82.09	72.4	82.21	82.00	-42.8	13,763	-0.31%
2021/03/02	171.6	85.98	126.1	85.21	83.50	45.6	13,673	0.33%	大買/大賣/
2021/02/26	54.3	86.05	52.1	86.58	86.30	2.2	13,470	0.02%
2021/02/25	171.7	88.06	127	87.32	86.10	44.6	13,406	0.33%	大買/大賣/
2021/02/24	476.1	89.50	385.6	89.25	87.80	90.5	13,151	0.69%	大買/大賣/
2021/02/23	210.5	85.20	214.2	85.43	86.70	-3.8	12,341	-0.03%	大買/大賣/
2021/02/22	77.8	82.80	78.7	82.73	82.00	-0.9	11,843	-0.01%
2021/02/19	207.7	80.09	207.5	80.11	79.60	0.2	11,600	0.00%	大買/大賣/
2021/02/18	91.7	76.62	107.2	76.87	77.50	-15.5	11,299	-0.14%	大賣/
2021/02/17	23	74.23	59.7	74.72	75.20	-36.7	11,009	-0.33%
2021/02/05	7.1	72.87	13.9	73.18	72.90	-6.8	10,869	-0.06%
2021/02/04	106.2	73.92	120.6	73.80	73.00	-14.4	10,839	-0.13%	大買/大賣/
2021/02/03	2.1	71.95	16	71.76	71.50	-13.9	10,674	-0.13%
2021/02/02	14.4	71.59	12	71.56	71.30	2.4	10,735	0.02%
2021/02/01	9.1	70.79	7	70.07	71.20	2.1	10,758	0.02%
2021/01/29	9.1	69.86	6	70.00	69.50	3.1	10,757	0.03%
2021/01/28	16.1	70.42	14	70.29	70.10	2.1	10,723	0.02%
2021/01/27	18.3	72.53	24.2	72.25	71.70	-5.9	10,696	-0.06%
2021/01/26	40.3	72.37	18.5	72.42	72.40	21.8	10,631	0.21%
2021/01/25	32	71.03	42	71.35	72.30	-10	10,523	-0.10%
2021/01/22	18.2	70.20	27	70.07	70.80	-8.8	10,449	-0.08%
2021/01/21	12.1	69.11	16.3	69.36	69.00	-4.2	10,419	-0.04%
2021/01/20	31.7	69.70	24	69.67	69.00	7.7	10,366	0.07%
2021/01/19	24	71.44	17	71.35	71.10	7	10,298	0.07%
2021/01/18	17	70.71	37.9	70.55	71.00	-20.9	10,260	-0.20%
2021/01/15	25.7	73.50	28	73.86	72.80	-2.3	10,178	-0.02%
2021/01/14	49	74.27	50	74.45	75.00	-1	10,086	-0.01%
2021/01/13	66.5	74.60	23.2	74.63	74.40	43.3	9,993	0.43%
2021/01/12	89.9	74.61	98.5	74.74	74.00	-8.6	9,929	-0.09%
2021/01/11	204.4	76.56	214.7	76.03	75.20	-10.3	9,768	-0.11%	大買/大賣/
2021/01/08	19.2	72.03	54.2	72.17	72.30	-35	9,356	-0.37%
2021/01/07	43	71.57	70	71.98	71.80	-27	9,348	-0.29%
2021/01/06	61.2	71.26	37.5	71.40	70.90	23.7	9,419	0.25%
2021/01/05	81.4	72.55	54.3	72.82	72.00	27.1	9,347	0.29%
2021/01/04	37.3	72.34	36.6	72.41	72.80	0.7	9,352	0.01%
2020/12/31	89.2	73.45	74.1	73.30	73.00	15.1	9,327	0.16%
2020/12/30	51.4	73.38	32.2	73.56	73.60	19.1	9,341	0.20%
2020/12/29	154.5	74.88	157.3	74.20	73.70	-2.8	9,427	-0.03%	大買/大賣/
2020/12/28	169.6	75.52	142.4	75.63	75.40	27.2	9,278	0.29%	大買/大賣/
2020/12/25	56.1	73.83	47.1	73.57	73.30	9	8,960	0.10%
2020/12/24	127.1	73.06	64.2	72.98	73.30	62.9	8,889	0.71%	大買/
2020/12/23	33.2	71.21	67.6	70.79	72.10	-34.4	8,725	-0.39%
2020/12/22	52.1	70.76	43	70.00	68.90	9.1	8,637	0.11%
2020/12/21	36.2	70.55	37	70.33	71.20	-0.9	8,554	-0.01%
2020/12/18	44.3	71.08	27.1	70.53	70.50	17.3	8,478	0.20%
2020/12/17	41.2	71.65	28	71.75	71.70	13.2	8,411	0.16%
2020/12/16	79.1	71.16	76.1	71.38	71.10	3	8,352	0.04%
2020/12/15	132.2	72.26	108.1	72.23	69.70	24.1	8,300	0.29%	大買/大賣/
2020/12/14	85.4	75.36	81	75.22	74.90	4.4	8,106	0.05%
2020/12/11	150.1	74.68	119.2	75.25	75.10	30.8	8,011	0.38%	大買/大賣/
2020/12/10	118	75.87	115.1	76.13	74.70	2.9	7,749	0.04%	大買/大賣/
2020/12/09	152.2	76.32	146.1	76.36	76.30	6.1	7,503	0.08%	大買/大賣/
2020/12/08	109.1	74.57	146.2	74.30	75.00	-37.1	7,138	-0.52%	大買/大賣/
2020/12/07	199	74.86	156.2	74.76	74.50	42.8	6,914	0.62%	大買/大賣/
2020/12/04	282.7	75.74	268.2	75.50	74.30	14.5	6,522	0.22%	大買/大賣/
2020/12/03	167.3	72.39	211.4	72.21	72.20	-44.1	5,881	-0.75%	大買/大賣/
2020/12/02	786.4	71.23	669.4	71.22	72.70	117	5,464	2.14%	大買/大賣/鉅額交易
2020/12/01	164.4	64.61	180.2	65.26	67.10	-15.7	4,158	-0.38%	大買/大賣/
2020/11/30	9.2	61.80	15	61.90	61.00	-5.8	3,549	-0.16%
2020/11/27	22	61.66	11	61.60	61.40	11	3,496	0.31%
2020/11/26	27	60.79	30	60.61	61.30	-3	3,410	-0.09%
2020/11/25	11	59.91	7.1	60.36	59.40	4	3,310	0.12%
2020/11/24	26.2	61.63	24	61.38	60.50	2.2	3,242	0.07%
2020/11/23	14	60.84	13	60.81	61.00	1	3,131	0.03%
2020/11/20	54	60.28	53	59.84	59.70	1	3,028	0.03%
2020/11/19	5	59.14	4	59.13	59.40	1	2,970	0.03%
2020/11/18	15	59.45	10	59.67	59.20	5	2,950	0.17%
2020/11/17	38	59.72	68	59.70	59.50	-30	2,927	-1.02%
2020/11/16	5	58.46	7	58.63	58.40	-2	2,838	-0.07%
2020/11/13	7	57.79	11	58.02	58.20	-4	2,923	-0.14%
2020/11/12	20	58.13	8	58.25	57.80	12	2,931	0.41%
2020/11/11	4	57.83	9	58.13	57.70	-5	2,978	-0.17%
2020/11/10	14.1	58.86	29	58.99	58.60	-14.9	2,951	-0.51%
2020/11/09	6	58.58	32.1	58.61	58.60	-26.1	2,893	-0.90%
2020/11/06	7	58.00	20	57.49	58.00	-13	2,928	-0.44%
2020/11/05	1	56.40	1	56.60	56.40	0	2,904	0.00%
2020/11/04	14	56.27	5	56.40	56.00	9	2,936	0.31%
2020/11/03	7	56.27	1	55.30	56.20	6	2,948	0.20%
2020/11/02	1.1	55.04	2	54.70	54.70	-0.9	2,975	-0.03%
2020/10/30	4	55.00	1	55.30	55.00	3	3,009	0.10%
2020/10/29	1	54.90	6	55.10	55.60	-5	3,134	-0.16%
2020/10/28	3.2	56.31	6	56.50	56.00	-2.8	3,170	-0.09%
2020/10/27	24	56.93	3	57.00	56.90	21	3,231	0.65%
2020/10/26	1	57.50	1	58.10	57.50	0	3,242	0.00%
2020/10/23	2	57.90	5	58.22	58.00	-3	3,258	-0.09%
2020/10/22	6	57.33	3	57.50	57.60	3	3,335	0.09%
2020/10/21	14	58.88	15	58.49	57.60	-1	3,376	-0.03%
2020/10/20	4	58.08	3	58.60	58.50	1	3,452	0.03%
2020/10/19	1	58.20	0	0.00	58.40	1	3,521	0.03%
2020/10/16	5	57.22	13	57.68	57.00	-8	3,537	-0.23%
2020/10/15	27.4	58.20	1	57.90	57.80	26.4	3,566	0.74%
2020/10/14	55	59.86	34	59.87	59.30	21	3,564	0.59%
2020/10/13	7	58.61	5	58.74	59.20	2	3,506	0.06%
2020/10/12	4	58.53	15	58.86	59.10	-11	3,571	-0.31%
2020/10/08	21	58.50	20.4	58.57	58.40	0.6	3,692	0.02%
2020/10/07	37	58.09	48.4	58.21	58.40	-11.4	3,725	-0.31%
2020/10/06	52	57.48	46	57.54	58.00	6	3,742	0.16%
2020/10/05	1	54.90	4	54.80	54.70	-3	3,683	-0.08%
2020/09/30	0	0.00	6.1	54.97	55.00	-6.1	3,866	-0.16%
2020/09/29	0	0.00	1	54.30	54.60	-1	3,940	-0.03%
2020/09/28	0	0.00	2	54.00	53.70	-2	4,113	-0.05%
2020/09/25	1	52.80	1	53.00	52.90	0	4,194	0.00%
2020/09/24	12	54.18	8	54.33	53.90	4	4,291	0.09%
2020/09/23	0.1	55.30	0	0.00	55.20	0.1	4,440	0.00%
2020/09/22	0	0.00	5	56.16	56.10	-5	4,527	-0.11%
2020/09/21	13	56.64	8	56.86	56.80	5	4,535	0.11%
2020/09/18	21	57.00	16	56.73	56.80	5	4,533	0.11%
2020/09/17	17	56.38	24	56.23	56.50	-7	4,496	-0.16%
2020/09/16	10	55.86	5	55.48	55.00	5	4,420	0.11%
2020/09/15	9	55.01	11	55.06	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	5	53.90	54.40	-5	4,406	-0.11%
2020/09/11	3	52.97	7	52.94	53.00	-4	4,436	-0.09%
2020/09/10	2	53.85	1	53.30	53.00	1	4,458	0.02%
2020/09/09	1	53.20	6	53.40	53.70	-5	4,490	-0.11%
2020/09/08	1	54.30	1	54.30	53.60	0	4,520	0.00%
2020/09/07	2	54.65	6	54.70	54.10	-4	4,602	-0.09%
2020/09/04	4	53.60	3	53.60	54.50	1	4,711	0.02%
2020/09/03	8	54.11	2	54.05	54.10	6	4,775	0.13%
2020/09/02	17	53.04	26	53.43	53.50	-9	5,075	-0.18%
2020/09/01	3	52.30	5	52.28	52.40	-2	5,193	-0.04%
2020/08/28	3	52.83	1	53.00	52.30	2	5,587	0.04%
2020/08/27	4	53.00	3	53.13	53.10	1	5,621	0.02%
2020/08/26	10	52.97	13	53.15	52.90	-3	5,638	-0.05%
2020/08/25	12	53.02	3	52.67	53.20	9	5,665	0.16%
2020/08/24	0	0.00	14	51.21	51.70	-14	5,683	-0.25%
2020/08/21	38.2	51.13	30	51.23	51.00	8.2	5,746	0.14%
2020/08/20	8.1	50.67	26	50.65	50.70	-17.9	5,776	-0.31%
2020/08/19	15.1	54.23	10	54.29	53.70	5.1	5,740	0.09%
2020/08/18	24	56.26	0	0.00	55.90	24	5,714	0.42%
2020/08/17	6	57.03	3	57.03	56.60	3	6,043	0.05%
2020/08/14	6.1	55.00	13	55.17	55.10	-6.9	6,014	-0.11%
2020/08/13	13.1	55.83	3	56.07	55.70	10.1	6,023	0.17%
2020/08/12	25	55.67	20	55.14	56.50	5	6,058	0.08%
2020/08/11	5	57.80	7	57.53	57.50	-2	6,016	-0.03%
2020/08/10	7	57.41	1	57.80	57.30	6	6,100	0.10%
2020/08/07	6	58.35	5	58.66	58.20	1	6,135	0.02%
2020/08/06	31	59.04	9	59.79	58.90	22	6,229	0.35%
2020/08/05	83	59.11	89	58.47	59.30	-6	6,444	-0.09%
2020/08/04	29	58.25	10	58.24	58.30	19	6,571	0.29%
2020/08/03	9	60.77	14	60.74	60.30	-5	6,585	-0.08%
2020/07/31	4	60.80	8.1	60.49	60.80	-4.1	6,608	-0.06%
2020/07/30	1	59.10	2	59.05	59.40	-1	6,614	-0.02%
2020/07/29	3	57.57	4	57.73	58.20	-1	6,730	-0.01%
2020/07/28	12	57.80	8	58.33	56.70	4	6,793	0.06%
2020/07/27	6	59.67	18	59.27	59.40	-12	6,883	-0.17%
2020/07/24	6	60.73	11	61.45	60.50	-5	6,941	-0.07%
2020/07/23	2	60.95	9.1	61.26	61.80	-7.1	6,936	-0.10%
2020/07/22	7	60.06	15	60.07	60.30	-8	6,982	-0.11%
2020/07/21	14.2	59.45	19	59.22	59.30	-4.8	7,298	-0.07%
2020/07/20	22.2	60.14	8	60.30	60.00	14.2	7,406	0.19%
2020/07/17	15	60.94	15	60.90	60.20	0	7,595	0.00%
2020/07/16	22	62.35	14	62.11	61.80	8	8,100	0.10%
2020/07/15	44	62.61	35.3	62.36	61.50	8.7	8,136	0.11%
2020/07/14	6	61.62	14	61.97	62.00	-8	8,117	-0.10%
2020/07/13	12	61.30	19	60.96	61.40	-7	8,128	-0.09%
2020/07/10	9.3	59.78	14	60.26	59.10	-4.7	8,262	-0.06%
2020/07/09	35	62.98	44	62.97	61.60	-9	8,315	-0.11%
2020/07/08	10	61.08	20.1	61.02	61.30	-10.1	8,251	-0.12%
2020/07/07	48	61.47	46.7	61.41	61.00	1.3	8,337	0.02%
2020/07/06	32	60.36	34	60.25	60.30	-2	8,464	-0.02%
2020/07/03	18	59.92	17	60.22	59.90	1	8,621	0.01%
2020/07/02	52	60.28	34	60.28	60.60	18	8,867	0.20%
2020/07/01	18	58.43	9	58.62	58.90	9	8,967	0.10%
2020/06/29	2.3	56.50	4	56.60	56.90	-1.7	9,208	-0.02%
2020/06/24	4	56.60	4	56.68	56.90	0	9,421	0.00%
2020/06/23	6.1	56.53	3	57.07	56.20	3.1	9,645	0.03%
2020/06/22	4	56.75	6	56.87	56.60	-2	9,824	-0.02%
2020/06/19	9	57.72	5	57.82	57.10	4	9,993	0.04%
2020/06/18	3	57.10	6	57.42	57.70	-3	10,100	-0.03%
2020/06/17	3	57.97	6	57.93	57.60	-3	10,167	-0.03%
2020/06/16	10	57.68	17	57.89	58.10	-7	10,407	-0.07%
2020/06/15	13	57.46	9	57.53	57.00	4	10,527	0.04%
2020/06/12	8.1	56.20	18	56.71	58.00	-9.9	10,878	-0.09%
2020/06/11	38.8	59.33	20	58.77	57.70	18.8	11,071	0.17%
2020/06/10	29.1	60.83	35	60.60	60.90	-5.9	11,061	-0.05%
2020/06/09	96	61.55	88	61.41	60.90	8	11,172	0.07%
2020/06/08	32	59.15	16	59.21	59.10	16	11,054	0.14%
2020/06/05	66	59.30	62	59.23	59.00	4	11,014	0.04%
2020/06/04	18	57.29	18	57.52	57.70	0	10,924	0.00%
2020/06/03	13	56.65	18	56.53	56.60	-5	10,936	-0.05%
2020/06/02	3	55.97	4	56.03	56.20	-1	11,090	-0.01%
2020/06/01	10	55.76	13	55.67	56.00	-3	11,311	-0.03%
2020/05/29	9	54.89	6	54.87	54.50	3	11,318	0.03%
2020/05/28	22	56.48	19	56.34	55.50	3	11,401	0.03%
2020/05/27	12	56.77	7	56.41	56.40	5	11,431	0.04%
2020/05/26	6	56.28	4	56.40	56.00	2	11,554	0.02%
2020/05/25	12	55.83	11	55.72	56.00	1	11,550	0.01%
2020/05/22	36	57.16	78	57.16	56.90	-42	11,550	-0.36%
2020/05/21	2	53.80	15	53.73	54.40	-13	11,267	-0.12%
2020/05/20	13	53.34	0	0.00	53.30	13	11,270	0.12%
2020/05/19	5	53.42	15	53.66	53.80	-10	11,286	-0.09%
2020/05/18	1	51.60	3	51.77	51.90	-2	11,323	-0.02%
2020/05/15	26	51.77	24	51.57	51.70	2	11,448	0.02%
2020/05/14	16	52.94	20	53.44	52.70	-4	11,664	-0.03%
2020/05/13	43	53.65	49	53.47	54.00	-6	11,683	-0.05%
2020/05/12	72	54.46	38	54.03	53.40	34	11,704	0.29%
2020/05/11	32	58.24	10	58.68	57.20	22	11,743	0.19%
2020/05/08	10	57.72	33	57.89	58.10	-23	11,699	-0.20%
2020/05/07	10	57.07	14	56.93	56.90	-4	11,649	-0.03%
2020/05/06	11	57.31	2	56.80	56.80	9	11,693	0.08%
2020/05/05	29	57.84	15	57.65	57.40	14	11,743	0.12%
2020/05/04	19	56.40	19	56.37	57.20	0	11,784	0.00%
2020/04/30	31	57.23	49	57.36	57.20	-18	11,807	-0.15%
2020/04/29	11	56.75	33	56.82	56.20	-22	11,813	-0.19%
2020/04/28	28	57.18	42	57.16	56.70	-14	11,869	-0.12%
2020/04/27	26	56.90	29	56.99	57.20	-3	11,965	-0.03%
2020/04/24	54	57.08	38	57.30	56.50	16	11,927	0.13%
2020/04/23	24	55.33	39.2	55.21	55.70	-15.2	11,683	-0.13%
2020/04/22	45	54.82	72	54.82	55.00	-27	11,628	-0.23%
2020/04/21	102	56.83	103	56.88	56.10	-1	11,493	-0.01%	大買/大賣/
2020/04/20	29	53.60	10	53.89	53.90	19	11,038	0.17%
2020/04/17	56	53.53	29	53.08	52.90	27	11,337	0.24%
2020/04/16	49	52.50	8	52.99	52.80	41	11,336	0.36%
2020/04/15	67	52.82	115	53.15	52.90	-48	11,646	-0.41%	大賣/
2020/04/14	32	51.66	32	51.43	51.00	0	11,872	0.00%
2020/04/13	43	51.68	10	51.84	51.00	33	11,844	0.28%
2020/04/10	38.2	51.61	39	51.82	52.00	-0.8	11,795	-0.01%
2020/04/09	57	51.64	58	51.44	51.50	-1	11,748	-0.01%
2020/04/08	44	49.64	27	49.64	50.90	17	11,626	0.15%
2020/04/07	192	48.83	159	48.89	49.35	33	11,433	0.29%	大買/大賣/
2020/04/06	54	44.44	55	43.97	46.60	-1	11,170	-0.01%
2020/04/01	20	41.49	49	41.48	42.40	-29	11,199	-0.26%
2020/03/31	53	42.28	10	42.74	41.75	43	11,102	0.39%
2020/03/30	34	42.34	38	42.30	43.15	-4	11,009	-0.04%
2020/03/27	41	47.46	19	47.24	45.55	22	10,912	0.20%
2020/03/26	55	45.57	25	45.51	46.10	30	10,825	0.28%
2020/03/25	19	44.95	18	44.96	45.75	1	10,848	0.01%
2020/03/24	15	40.87	16	41.28	41.60	-1	10,947	-0.01%
2020/03/23	8	38.46	19	38.70	38.20	-11	10,985	-0.10%
2020/03/20	29	42.15	31	42.15	42.30	-2	11,089	-0.02%
2020/03/19	10	39.87	13	41.17	39.35	-3	11,195	-0.03%
2020/03/18	55	45.78	52	47.12	43.70	3	11,306	0.03%
2020/03/17	23	49.35	15	51.61	48.55	8	11,085	0.07%
2020/03/16	13	57.88	10	56.88	53.90	3	11,159	0.03%
2020/03/13	16	56.02	19	55.70	58.20	-3	11,342	-0.03%
2020/03/12	24	64.99	21	63.60	61.40	3	11,280	0.03%
2020/03/11	12	68.70	10	69.65	67.30	2	11,172	0.02%
2020/03/10	16	69.03	11	68.94	70.20	5	11,095	0.05%
2020/03/09	12	70.16	6	69.83	69.20	6	10,922	0.05%
2020/03/06	13	74.22	17	73.78	72.90	-4	10,766	-0.04%
2020/03/05	32	73.43	47	73.24	73.50	-15	10,585	-0.14%
2020/03/04	9	69.33	6	69.50	69.50	3	10,336	0.03%
2020/03/03	13	69.62	18	69.69	70.00	-5	10,290	-0.05%
2020/03/02	21	66.34	17.2	66.40	66.10	3.8	10,160	0.04%
2020/02/27	15	68.33	15	68.22	67.20	0	10,060	0.00%
2020/02/26	3	71.80	2	71.85	71.50	1	9,885	0.01%
2020/02/25	7.2	71.03	7	71.07	72.30	0.2	9,851	0.00%
2020/02/24	6	72.17	3	72.43	71.70	3	9,777	0.03%
2020/02/21	10	71.83	16	72.08	71.70	-6	9,756	-0.06%
2020/02/20	7	72.54	5	72.28	72.30	2	9,761	0.02%
2020/02/19	14	71.64	5	71.70	71.70	9	9,814	0.09%
2020/02/18	28	72.70	53	72.47	71.30	-25	9,716	-0.26%
2020/02/17	78	75.82	52	75.65	74.20	26	9,582	0.27%
2020/02/14	11	74.61	17	75.41	75.80	-6	9,316	-0.06%
2020/02/13	31	75.26	18	75.29	74.50	13	9,360	0.14%
2020/02/12	40	75.46	33	75.82	75.20	7	9,328	0.08%
2020/02/11	12	73.80	6	74.03	73.90	6	9,049	0.07%
2020/02/10	6	72.53	3	72.00	72.20	3	8,942	0.03%
2020/02/07	9	73.39	16	73.17	72.20	-7	8,887	-0.08%
2020/02/06	27	74.34	2	74.55	74.60	25	8,852	0.28%
2020/02/05	12	73.42	30	73.02	74.00	-18	8,722	-0.21%
2020/02/04	24	72.11	9	71.77	71.90	15	8,541	0.18%
2020/02/03	36	70.05	16	70.86	71.60	20	8,433	0.24%
2020/01/31	14	70.26	12	70.38	70.70	2	8,262	0.02%
2020/01/30	5	71.20	8	71.50	69.00	-3	8,099	-0.04%
2020/01/20	8	75.74	8.2	76.17	76.00	-0.2	7,900	0.00%
2020/01/17	27	75.76	21	75.72	75.10	6	7,801	0.08%
2020/01/16	55	75.09	56	75.21	74.90	-1	7,684	-0.01%
2020/01/15	15	75.00	12	75.33	74.20	3	7,576	0.04%
2020/01/14	36	76.09	32	75.80	75.90	4	7,470	0.05%
2020/01/13	56	74.36	57	74.36	76.00	-1	7,378	-0.01%
2020/01/10	20.1	72.69	28	71.50	73.00	-7.9	6,952	-0.11%
2020/01/09	65	72.96	47	72.60	71.20	18	6,765	0.27%
2020/01/08	26.1	71.15	33	71.21	71.40	-7	6,350	-0.11%
2020/01/07	8	68.00	7	68.16	69.10	1	5,876	0.02%
2020/01/06	4	68.65	3	67.60	67.70	1	5,744	0.02%
2020/01/03	3	69.37	3	69.07	69.30	0	5,682	0.00%
2020/01/02	17	70.46	21	70.58	70.30	-4	5,568	-0.07%
2019/12/31	8	68.20	13	68.12	68.70	-5	5,353	-0.09%
2019/12/30	7	68.71	2	69.90	68.30	5	5,289	0.09%
2019/12/27	25	71.72	27	71.61	70.40	-2	5,192	-0.04%
2019/12/26	1	69.10	11	69.53	69.70	-10	4,897	-0.20%
2019/12/25	16	69.52	10	69.44	69.60	6	4,828	0.12%
2019/12/24	14	68.26	13	67.61	69.50	1	4,736	0.02%
2019/12/23	20	67.38	18	66.93	66.80	2	4,598	0.04%
2019/12/20	27	69.14	32	69.17	68.50	-5	4,461	-0.11%
2019/12/19	19	68.19	18	68.41	68.20	1	4,320	0.02%
2019/12/18	16	67.81	14	67.66	66.80	2	4,084	0.05%
2019/12/17	25	68.96	25	68.50	68.10	0	3,910	0.00%
2019/12/16	42	66.61	39.3	66.90	67.80	2.7	3,704	0.07%
2019/12/13	20	63.35	22	63.08	63.40	-2	3,368	-0.06%
2019/12/12	10	61.56	12	61.73	61.50	-2	3,135	-0.06%
2019/12/11	135	61.10	121	60.85	61.50	14	2,982	0.47%	大買/大賣/
2019/12/10	23	57.81	16	58.20	59.20	7	2,629	0.27%
2019/12/09	2	54.95	9	55.06	56.00	-7	2,321	-0.30%
2019/12/06	0	0.00	10	53.80	54.00	-10	2,192	-0.46%
2019/12/05	1	53.00	1	52.90	53.00	0	2,100	0.00%
2019/12/04	0	0.00	1	51.00	50.90	-1	2,089	-0.05%
2019/12/03	1	50.90	0	0.00	51.30	1	2,138	0.05%
2019/12/02	2	50.60	0	0.00	50.60	2	2,157	0.09%
2019/11/28	0	0.00	6	52.10	52.00	-6	2,266	-0.26%
2019/11/27	2	52.05	0	0.00	52.50	2	2,271	0.09%
2019/11/26	3	51.83	2	51.90	52.10	1	2,274	0.04%
2019/11/25	13	52.18	0	0.00	51.80	13	2,272	0.57%
2019/11/22	2	53.00	4	52.95	52.80	-2	2,282	-0.09%
2019/11/21	0	0.00	2	52.65	52.70	-2	2,278	-0.09%
2019/11/20	6	53.82	9	53.82	52.90	-3	2,283	-0.13%
2019/11/19	4	53.63	5	53.92	54.30	-1	2,248	-0.04%
2019/11/18	8	53.76	8	53.89	53.90	0	2,203	0.00%
2019/11/14	9	52.28	1	52.20	51.70	8	2,109	0.38%
2019/11/13	2	53.25	4	53.38	53.80	-2	2,070	-0.10%
2019/11/12	25	53.18	12	53.18	52.90	13	2,028	0.64%
2019/11/11	3	53.17	8	53.30	52.60	-5	1,916	-0.26%
2019/11/07	1	51.00	0	0.00	51.70	1	1,821	0.05%
2019/11/06	2	52.10	1	52.40	52.20	1	1,835	0.05%
2019/11/05	1	52.70	2	53.05	52.70	-1	1,828	-0.05%
2019/11/04	1	50.70	0	0.00	50.70	1	1,803	0.06%
2019/11/01	2	49.95	0	0.00	50.00	2	1,839	0.11%
2019/10/30	2	51.40	0	0.00	51.60	2	1,967	0.10%
2019/10/29	5	50.70	4	50.60	50.80	1	2,030	0.05%
2019/10/21	0	0.00	7	50.47	51.50	-7	2,753	-0.25%
2019/10/17	2	49.25	0	0.00	49.25	2	2,830	0.07%
2019/10/16	1	49.70	1	49.55	49.35	0	2,913	0.00%
2019/10/14	7	49.49	0	0.00	49.15	7	3,083	0.23%
2019/10/09	2	48.80	0	0.00	48.70	2	3,202	0.06%
2019/10/07	0	0.00	1	49.95	49.60	-1	3,452	-0.03%
2019/10/01	0	0.00	2	50.50	51.00	-2	3,915	-0.05%
2019/09/27	0	0.00	1	51.00	50.30	-1	3,941	-0.03%
2019/09/26	1	51.70	1	51.40	51.30	0	3,934	0.00%
2019/09/25	1	51.30	10	51.47	51.30	-9	3,947	-0.23%
2019/09/24	5	53.30	1	53.40	52.40	4	3,948	0.10%
2019/09/23	12	52.88	5	53.08	53.40	7	3,874	0.18%
2019/09/19	0	0.00	1	52.30	51.80	-1	3,944	-0.03%
2019/09/18	2	52.70	3	53.10	52.40	-1	3,966	-0.03%
2019/09/17	1	52.40	1	52.00	52.60	0	4,049	0.00%
2019/09/16	3	51.93	4	52.00	51.50	-1	4,079	-0.02%
2019/09/11	0	0.00	1	51.20	51.20	-1	4,059	-0.02%
2019/09/10	0	0.00	10	50.31	51.10	-10	4,055	-0.25%
2019/09/09	2	50.95	3	51.33	50.80	-1	4,042	-0.02%
2019/09/06	1	51.90	0	0.00	51.60	1	4,026	0.02%
2019/09/05	1	52.30	1	52.50	51.80	0	3,993	0.00%
2019/09/03	2	51.65	2	51.40	51.60	0	3,933	0.00%
2019/09/02	1	50.40	3	50.63	52.00	-2	3,881	-0.05%
2019/08/30	0	0.00	0	48.85	48.70	0	3,799	0.00%
2019/08/29	0	0.00	4	49.15	48.80	-4	3,796	-0.11%
2019/08/28	3	48.50	0	0.00	48.60	3	3,815	0.08%
2019/08/27	5	49.25	3	48.90	48.35	2	3,812	0.05%
2019/08/21	4	49.54	0	0.00	49.30	4	3,767	0.11%
2019/08/19	0	0.00	4	48.33	48.40	-4	3,734	-0.11%
2019/08/16	1	47.30	0	0.00	47.90	1	3,750	0.03%
2019/08/15	1	47.50	1	47.75	47.65	0	3,751	0.00%
2019/08/14	2	48.30	0	0.00	48.40	2	3,760	0.05%
2019/08/13	0	0.00	1	47.60	47.15	-1	3,768	-0.03%
2019/08/12	3	47.82	2	47.80	47.60	1	3,817	0.03%
2019/08/08	1	48.45	0	0.00	48.55	1	3,847	0.03%
2019/08/07	1	49.40	1	48.30	48.50	0	3,899	0.00%
2019/08/06	3	46.83	9	47.85	49.30	-6	3,918	-0.15%
2019/08/05	3	49.20	1	50.00	49.20	2	3,881	0.05%
2019/08/02	8	51.48	13	51.12	50.30	-5	3,905	-0.13%
2019/08/01	2	53.15	0	0.00	53.20	2	3,901	0.05%
2019/07/31	1	52.20	4	52.70	52.90	-3	3,919	-0.08%
2019/07/30	7	53.41	4	53.55	53.30	3	3,907	0.08%
2019/07/29	11	54.87	4	55.03	55.00	7	3,903	0.18%
2019/07/26	4	52.83	3	53.17	53.30	1	3,932	0.03%
2019/07/25	11	53.40	22	53.45	53.70	-11	3,954	-0.28%
2019/07/24	15	52.54	8	52.81	52.20	7	3,949	0.18%
2019/07/23	4	51.80	14	52.70	51.70	-10	3,904	-0.26%
2019/07/22	5	50.34	5	50.50	51.00	0	3,863	0.00%
2019/07/19	9	50.65	12	50.17	50.90	-3	3,977	-0.08%
2019/07/18	7	49.10	7	49.13	49.00	0	4,037	0.00%
2019/07/17	7	50.37	2	50.15	50.00	5	4,124	0.12%
2019/07/16	9	51.09	9	50.57	50.10	0	4,302	0.00%
2019/07/15	5	52.80	10	52.66	52.20	-5	4,331	-0.12%
2019/07/12	22	51.86	16	52.39	52.70	6	4,230	0.14%
2019/07/11	10	51.45	21	51.81	51.60	-11	4,128	-0.27%
2019/07/10	5	49.95	10	49.60	50.50	-5	3,999	-0.13%
2019/07/09	18	50.58	3	50.83	49.60	15	3,946	0.38%
2019/07/08	13	49.20	5	48.34	48.90	8	3,761	0.21%
2019/07/05	3	47.72	12	47.12	48.70	-9	3,671	-0.25%
2019/07/04	2	45.40	1	45.65	45.60	1	3,546	0.03%
2019/07/03	1	44.85	0	0.00	44.85	1	3,553	0.03%
2019/07/02	3	45.28	1	45.00	45.10	2	3,620	0.06%
2019/07/01	0	0.00	3	45.45	45.90	-3	3,606	-0.08%
2019/06/28	3	45.02	2	45.10	44.80	1	3,578	0.03%
2019/06/27	8	45.76	7	45.71	45.55	1	3,572	0.03%
2019/06/26	7	46.28	10	46.10	45.80	-3	3,521	-0.09%
2019/06/25	24	45.56	23	45.28	44.95	1	3,433	0.03%
2019/06/24	23	45.18	16	45.03	45.65	7	3,391	0.21%
2019/06/21	11	42.50	11	42.93	43.60	0	3,266	0.00%
2019/06/20	0	0.00	12	41.70	41.80	-12	3,191	-0.38%
2019/06/18	2	41.15	0	0.00	41.00	2	3,200	0.06%
2019/06/17	0	0.00	1	41.00	40.90	-1	3,212	-0.03%
2019/06/13	0	0.00	6	41.40	41.30	-6	3,264	-0.18%
2019/06/12	1	41.25	0	0.00	41.55	1	3,267	0.03%
2019/06/11	0	0.00	1	40.50	41.15	-1	3,264	-0.03%
2019/06/10	0	0.00	1	40.40	40.50	-1	3,253	-0.03%
2019/06/06	7	40.01	1	40.35	40.20	6	3,249	0.18%
2019/06/05	7	40.70	0	0.00	40.10	7	3,244	0.22%
2019/06/04	15	40.12	0	0.00	40.10	15	3,234	0.46%
2019/05/31	0	0.00	1	42.25	42.25	-1	3,191	-0.03%
2019/05/29	1	41.70	0	0.00	41.65	1	3,179	0.03%
2019/05/27	0	0.00	1	42.00	41.85	-1	3,163	-0.03%
2019/05/23	0	0.00	3	41.80	41.55	-3	3,153	-0.10%
2019/05/20	3	42.20	0	0.00	42.00	3	3,122	0.10%
2019/05/17	2	44.33	5	44.20	43.80	-3	3,091	-0.10%
2019/05/16	2	45.75	3	46.45	45.80	-1	3,032	-0.03%
2019/05/15	2	48.23	1	48.15	48.00	1	2,994	0.03%
2019/05/14	1	48.15	1	46.65	48.30	0	2,933	0.00%
2019/05/10	1	49.10	0	0.00	48.85	1	2,839	0.04%
2019/05/09	3	47.63	8	48.01	48.20	-5	2,769	-0.18%
2019/05/08	7	50.07	7	49.82	49.75	0	2,667	0.00%
2019/05/07	0	0.00	3	50.02	49.90	-3	2,605	-0.12%
2019/05/06	5	49.58	1	50.70	49.25	4	2,536	0.16%
2019/05/03	8	51.88	9	51.41	51.80	-1	2,436	-0.04%
2019/05/02	4	49.73	5	50.29	50.50	-1	2,284	-0.04%
2019/04/30	2	49.23	2	49.15	50.00	0	2,204	0.00%
2019/04/29	3	48.38	1	47.30	47.15	2	2,094	0.10%
2019/04/26	9	50.46	7	49.70	49.75	2	1,979	0.10%
2019/04/25	8	49.91	10	49.84	50.20	-2	1,844	-0.11%
2019/04/24	13	48.57	19	48.93	48.85	-6	1,674	-0.36%
2019/04/23	24	47.90	25	47.28	47.90	-1	1,535	-0.07%
2019/04/22	35	46.93	29	47.27	48.00	6	1,362	0.44%
2019/04/19	2	43.70	24	43.94	44.40	-22	1,110	-1.98%
2019/04/18	1	42.50	0	0.00	41.35	1	958	0.10%
2019/04/17	2	42.48	15	42.61	42.55	-13	945	-1.37%
2019/04/16	0	0.00	1	41.60	41.75	-1	908	-0.11%
2019/04/15	1	41.30	0	0.00	40.70	1	892	0.11%
2019/04/12	7	40.96	0	0.00	40.90	7	884	0.79%
2019/04/11	1	42.05	0	0.00	42.00	1	870	0.11%
2019/04/10	0	0.00	1	42.45	42.65	-1	859	-0.12%
2019/04/09	1	43.65	10	43.54	43.30	-9	843	-1.07%
2019/04/08	3	43.07	5	41.98	43.70	-2	805	-0.25%
2019/04/02	0	0.00	1	40.30	40.15	-1	708	-0.14%
2019/04/01	1	40.40	0	0.00	40.40	1	702	0.14%
2019/03/29	1	39.80	0	0.00	39.85	1	683	0.15%
2019/03/28	1	40.00	0	0.00	40.00	1	682	0.15%
2019/03/26	1	39.35	1	39.40	39.30	0	671	0.00%
2019/03/25	1	39.70	0	0.00	39.75	1	672	0.15%
2019/03/22	1	40.00	4	40.54	40.15	-3	672	-0.45%
2019/03/21	4	39.89	6	39.93	39.95	-2	665	-0.30%
2019/03/20	4	39.33	2	39.33	39.50	2	650	0.31%
2019/03/19	11	39.38	4	39.35	39.30	7	642	1.09%
2019/03/18	2	41.75	0	0.00	41.25	2	597	0.33%
2019/02/27	2	44.33	1	43.45	43.55	1	839	0.12%
2019/02/25	0	0.00	1	43.85	43.70	-1	829	-0.12%
2019/02/22	1	43.80	0	0.00	43.50	1	847	0.12%
2019/02/14	1	43.60	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	1	43.60	43.80	-1	854	-0.12%
2019/01/24	0	0.00	1	42.05	42.00	-1	904	-0.11%
2019/01/23	0	0.00	1	42.00	42.00	-1	899	-0.11%
2019/01/22	1	41.40	0	0.00	41.60	1	902	0.11%
2019/01/21	1	41.50	0	0.00	41.55	1	911	0.11%
2019/01/10	1	40.40	0	0.00	40.50	1	979	0.10%
2019/01/09	0	0.00	5	40.85	40.70	-5	996	-0.50%
2019/01/04	1	38.00	0	0.00	38.60	1	1,044	0.10%
2018/12/28	0	0.00	2	40.05	39.80	-2	1,122	-0.18%
2018/12/19	1	39.90	0	0.00	39.85	1	1,178	0.08%
2018/12/13	1	41.70	0	0.00	41.90	1	1,208	0.08%
2018/12/12	1	41.40	2	41.50	41.70	-1	1,213	-0.08%
2018/12/11	0	0.00	2	40.90	40.70	-2	1,218	-0.16%
2018/12/10	1	41.00	0	0.00	41.15	1	1,233	0.08%
2018/12/07	1	43.60	1	43.40	43.40	0	1,227	0.00%
2018/12/06	11	44.92	8	44.51	42.40	3	1,226	0.24%
2018/12/05	0	0.00	1	45.20	45.55	-1	1,205	-0.08%
2018/12/04	11	45.07	7	45.00	45.30	4	1,179	0.34%
2018/11/19	0	0.00	1	40.00	40.45	-1	1,178	-0.08%
2018/11/14	0	0.00	3	38.60	38.95	-3	1,211	-0.25%
2018/11/12	0	0.00	2	37.20	37.20	-2	1,228	-0.16%
2018/11/09	1	37.30	1	36.75	36.55	0	1,241	0.00%
2018/11/08	6	37.18	1	37.15	37.10	5	1,250	0.40%
2018/11/05	1	38.80	0	0.00	38.70	1	1,332	0.08%
2018/11/02	1	39.25	3	38.50	38.55	-2	1,348	-0.15%
2018/11/01	0	0.00	1	38.45	38.50	-1	1,351	-0.07%
2018/10/31	3	37.30	0	0.00	37.70	3	1,379	0.22%
2018/10/30	0	0.00	1	35.90	36.20	-1	1,394	-0.07%
2018/10/29	1	35.30	0	0.00	35.60	1	1,476	0.07%
2018/10/25	2	36.25	0	0.00	35.15	2	1,525	0.13%
2018/10/23	1	39.00	0	0.00	39.00	1	1,515	0.07%
2018/10/19	2	39.05	2	39.45	39.50	0	1,519	0.00%
2018/10/16	0	0.00	3	40.55	40.35	-3	1,632	-0.18%
2018/10/12	2	41.20	1	40.90	41.35	1	1,669	0.06%
2018/10/11	7	41.26	0	0.00	41.00	7	1,666	0.42%
2018/10/09	3	46.00	0	0.00	45.55	3	1,626	0.18%
2018/10/05	4	46.23	1	46.65	46.00	3	1,619	0.19%
2018/10/04	1	48.25	0	0.00	48.30	1	1,599	0.06%
2018/10/03	3	49.13	0	0.00	48.60	3	1,669	0.18%
2018/09/28	2	49.10	0	0.00	49.10	2	1,771	0.11%
2018/09/27	1	49.30	0	0.00	49.30	1	1,785	0.06%
2018/09/26	1	50.00	1	49.80	49.75	0	1,787	0.00%
2018/09/25	1	50.70	1	50.40	50.30	0	1,804	0.00%
2018/09/17	0	0.00	8	50.89	50.90	-8	1,862	-0.43%
2018/09/14	0	0.00	1	50.00	50.70	-1	1,856	-0.05%
2018/09/13	4	49.61	3	49.75	49.50	1	1,853	0.05%
2018/09/12	1	48.85	0	0.00	49.45	1	1,859	0.05%
2018/09/11	2	48.90	1	49.60	49.40	1	1,890	0.05%
2018/09/10	2	48.68	1	48.15	48.30	1	1,893	0.05%
2018/09/07	2	49.88	1	49.50	49.75	1	1,896	0.05%
2018/09/06	3	51.57	0	0.00	51.60	3	1,895	0.16%
2018/09/05	1	53.00	1	54.00	52.80	0	1,924	0.00%
2018/09/04	0	0.00	1	51.20	51.00	-1	1,913	-0.05%
2018/08/31	1	52.00	0	0.00	52.30	1	1,918	0.05%
2018/08/28	0	0.00	2	52.95	52.40	-2	1,960	-0.10%
2018/08/24	1	50.30	0	0.00	50.20	1	1,970	0.05%
2018/08/23	0	50.50	1	50.40	50.30	-1	2,111	-0.05%
2018/08/22	1	48.65	0	0.00	49.55	1	2,140	0.05%
2018/08/21	1	48.85	0	0.00	48.55	1	2,138	0.05%
2018/08/20	1	50.00	0.2	49.80	48.80	0.8	2,126	0.04%
2018/08/17	0	0.00	1	51.20	50.70	-1	2,104	-0.05%
2018/08/16	3	50.90	4	51.40	51.60	-1	2,100	-0.05%
2018/08/13	9	50.90	0	0.00	51.80	9	2,072	0.43%
2018/08/10	4	55.00	0	0.00	54.70	4	2,012	0.20%
2018/08/09	4	56.33	0	0.00	56.00	4	2,019	0.20%
2018/08/08	0	0.00	1	57.50	57.20	-1	2,066	-0.05%
2018/08/06	12	57.56	11	57.20	57.40	1	2,111	0.05%
2018/08/03	4	56.93	0	0.00	57.40	4	2,102	0.19%
2018/08/02	0	0.00	1	56.50	56.30	-1	2,038	-0.05%
2018/07/31	0	0.00	1	53.90	54.00	-1	2,208	-0.05%
2018/07/26	1	53.60	0	0.00	54.00	1	2,237	0.04%
2018/07/25	0.2	54.20	0	0.00	54.20	0.2	2,250	0.01%
2018/07/23	3.3	51.33	0	0.00	50.40	3.3	2,185	0.15%
2018/07/20	3	53.90	0	0.00	53.20	3	2,146	0.14%
2018/07/19	0	0.00	2	56.30	54.80	-2	2,117	-0.09%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	2	57.35	0	0.00	57.00	2	2,106	0.09%
2018/07/16	4	58.28	0	0.00	58.00	4	2,103	0.19%
2018/07/12	1	58.10	0	0.00	58.10	1	2,125	0.05%
2018/07/11	1	57.80	0	0.00	58.10	1	2,141	0.05%
2018/07/10	1	65.50	0	0.00	65.70	1	2,084	0.05%
2018/07/06	1	65.20	1	65.30	65.10	0	2,045	0.00%
2018/07/02	1	68.10	1	67.80	67.80	0	2,078	0.00%
2018/06/28	0	0.00	1	64.50	65.00	-1	2,041	-0.05%
2018/06/26	1	64.00	0	0.00	64.40	1	2,065	0.05%
2018/06/25	0	66.30	0	0.00	66.30	0	2,051	0.00%
2018/06/15	0	0.00	1	68.20	67.90	-1	2,125	-0.05%
2018/06/14	2	68.85	1	69.30	68.10	1	2,117	0.05%
2018/06/13	1	68.50	1	68.60	68.50	0	2,106	0.00%
2018/06/12	2	68.05	1	68.00	67.90	1	2,091	0.05%
2018/06/08	1	66.90	0	0.00	66.80	1	2,083	0.05%
2018/06/07	1	67.50	0	0.00	67.00	1	2,145	0.05%
2018/06/01	1	66.70	3	66.60	66.60	-2	2,258	-0.09%
2018/05/31	0	0.00	3	68.40	67.60	-3	2,237	-0.13%
2018/05/28	0	0.00	1	64.20	64.10	-1	2,081	-0.05%
2018/05/22	1	62.90	0	0.00	62.50	1	2,114	0.05%
2018/05/17	1	63.60	0	0.00	62.60	1	2,160	0.05%
2018/05/14	1	60.60	0	0.00	60.70	1	2,178	0.05%
2018/05/11	1	63.80	0	0.00	63.20	1	2,124	0.05%
2018/05/09	3	63.03	0	0.00	63.10	3	2,113	0.14%
2018/05/08	6	64.38	0	0.00	63.90	6	2,070	0.29%
2018/05/07	1	71.80	1	70.30	70.20	0	1,905	0.00%
2018/05/02	1	72.10	1	73.00	72.60	0	2,011	0.00%
2018/04/27	1	71.00	0	0.00	71.20	1	2,056	0.05%
2018/04/25	0	0.00	10	71.10	72.40	-10	2,195	-0.46%
2018/04/18	2	74.30	0	0.00	74.20	2	2,274	0.09%
2018/04/17	10	74.50	1	74.40	73.90	9	2,270	0.40%
2018/04/16	0	0.00	10	76.20	75.50	-10	2,289	-0.44%
2018/04/13	0	0.00	5	76.50	76.40	-5	2,310	-0.22%
2018/04/12	0	0.00	1	76.50	76.60	-1	2,323	-0.04%
2018/04/11	1	76.60	0	0.00	76.30	1	2,342	0.04%
2018/03/31	3	75.50	0	0.00	75.60	3	2,438	0.12%
2018/03/30	2	75.60	0	0.00	75.50	2	2,481	0.08%
2018/03/29	0	0.00	1	76.10	75.40	-1	2,649	-0.04%
2018/03/15	0	0.00	1	75.20	75.20	-1	2,803	-0.04%
2018/03/14	10	75.50	0	0.00	75.50	10	2,804	0.36%
2018/03/13	1	75.80	1	75.90	76.00	0	2,840	0.00%
2018/03/12	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/03/09	0	0.00	3	74.40	74.50	-3	2,819	-0.11%
2018/03/08	7	74.26	8	73.96	74.20	-1	2,856	-0.04%
2018/03/05	1	71.90	0	0.00	71.50	1	2,931	0.03%
2018/02/27	0	0.00	2	74.20	73.50	-2	3,035	-0.07%
2018/02/26	0	0.00	2	73.40	73.40	-2	3,036	-0.07%
2018/02/22	2	73.40	0	0.00	73.50	2	3,250	0.06%
2018/02/09	2	69.00	0	0.00	71.00	2	3,264	0.06%
2018/01/30	1	72.00	0	0.00	72.00	1	3,650	0.03%
2018/01/29	3	72.07	0	0.00	72.50	3	3,649	0.08%
2018/01/25	1	75.30	0	0.00	75.30	1	3,604	0.03%
2018/01/23	1	75.10	0	0.00	75.30	1	3,651	0.03%
2018/01/22	2	75.70	1	76.20	75.90	1	3,656	0.03%
2018/01/19	0	0.00	1	74.70	74.90	-1	3,738	-0.03%
2018/01/18	2	73.45	0	0.00	73.20	2	3,715	0.05%
2018/01/09	1	73.70	0	0.00	73.20	1	4,239	0.02%
2018/01/08	1	72.90	0	0.00	72.60	1	4,269	0.02%
2018/01/04	0	0.00	1	73.80	74.00	-1	4,354	-0.02%