致伸 (4915)-國泰-敦南券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30(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

致伸 (4915)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6.7	79.99	22.6	80.09	80.00	-16	2,261	-0.71%
2024/11/19	15.4	78.52	12.1	78.82	78.10	3.4	2,246	0.15%
2024/11/18	9	79.54	5.1	79.61	79.00	4	2,224	0.18%
2024/11/15	18.3	81.00	42.3	80.92	81.00	-24	2,218	-1.08%
2024/11/14	14	79.69	3.3	79.83	79.60	10.7	2,230	0.48%
2024/11/13	13.1	79.15	7	78.96	79.30	6.1	2,223	0.27%
2024/11/12	9.4	78.82	6.2	78.64	77.90	3.2	2,210	0.15%
2024/11/11	7	77.99	1.3	78.82	78.40	5.7	2,202	0.26%
2024/11/08	12.7	78.57	11.5	79.01	79.00	1.2	2,191	0.06%
2024/11/07	13.4	77.48	23.4	78.03	77.90	-10	2,169	-0.46%
2024/11/06	12.4	77.13	8	76.84	77.10	4.4	2,170	0.20%
2024/11/05	54.1	78.12	4.8	78.00	77.20	49.4	2,189	2.26%
2024/11/04	26.7	79.42	2	78.90	78.80	24.7	2,263	1.09%
2024/11/01	19.6	80.25	14	80.66	81.10	5.6	2,351	0.24%
2024/10/30	75.2	82.66	9	81.66	81.00	66.2	2,373	2.79%
2024/10/29	24	87.20	13.2	87.46	86.50	10.8	2,339	0.46%
2024/10/28	31.8	90.19	8.3	89.59	88.80	23.5	2,451	0.96%
2024/10/25	7.2	92.33	1.3	93.29	92.10	5.9	2,539	0.23%
2024/10/24	2.2	92.61	7.3	92.98	92.70	-5.1	2,587	-0.20%
2024/10/23	9	92.68	5.5	93.28	93.60	3.6	2,722	0.13%
2024/10/22	12.6	92.89	3.1	93.55	92.50	9.5	2,739	0.35%
2024/10/21	3.1	92.78	7.3	93.79	94.00	-4.2	2,773	-0.15%
2024/10/18	4.2	92.60	14.2	92.67	92.50	-10	2,805	-0.36%
2024/10/17	16.8	92.62	6	92.13	92.50	10.8	2,876	0.37%
2024/10/16	1	93.70	64.7	92.28	93.70	-63.7	2,953	-2.16%
2024/10/15	20.3	91.48	8.7	90.77	90.70	11.6	2,967	0.39%
2024/10/14	2.1	91.24	19.1	91.04	92.70	-17	2,990	-0.57%
2024/10/11	23.1	90.38	17	90.31	89.60	6.1	3,016	0.20%
2024/10/09	8.4	89.88	6	90.09	90.40	2.3	3,039	0.08%
2024/10/08	33.8	88.45	9.3	88.92	90.40	24.5	3,049	0.80%
2024/10/07	8.8	91.68	39.2	91.87	91.50	-30.4	3,071	-0.99%
2024/10/04	182.4	93.62	121.7	92.20	90.20	60.7	3,069	1.98%	大買/大賣/
2024/10/01	62.2	94.33	130.2	95.20	98.40	-68	2,995	-2.27%	大賣/
2024/09/30	2.3	92.04	12.9	91.56	90.60	-10.6	2,970	-0.36%
2024/09/27	0.8	90.30	49.8	90.89	91.90	-49	3,252	-1.51%
2024/09/26	2.1	88.73	7.7	88.39	88.60	-5.6	3,267	-0.17%
2024/09/25	1.1	87.55	21	87.50	88.90	-20	3,319	-0.60%
2024/09/24	12	87.01	6	87.10	86.70	6	3,396	0.18%
2024/09/23	2.7	87.17	0.1	87.80	87.80	2.6	3,417	0.08%
2024/09/20	22.3	87.60	8.7	87.17	86.70	13.7	3,436	0.40%
2024/09/19	1.4	87.80	6.1	88.48	87.90	-4.7	3,440	-0.14%
2024/09/18	15.1	88.62	27.2	88.24	85.80	-12.2	3,453	-0.35%
2024/09/16	1	87.00	9.1	87.30	86.60	-8.1	3,519	-0.23%
2024/09/13	2	85.85	7	86.26	86.70	-5	3,777	-0.13%
2024/09/12	11.6	86.01	5	86.26	85.50	6.6	3,856	0.17%
2024/09/11	10.4	86.82	4.5	87.04	85.80	5.9	3,935	0.15%
2024/09/10	11.5	87.45	5.3	87.63	86.40	6.2	3,963	0.16%
2024/09/09	17.1	87.60	15	88.61	87.90	2.1	4,004	0.05%
2024/09/06	6	87.70	5	88.08	87.50	1	4,081	0.03%
2024/09/05	28.5	88.91	14.2	88.24	87.40	14.3	4,143	0.35%
2024/09/04	5.6	89.04	6.5	90.12	89.40	-0.8	4,235	-0.02%
2024/09/03	11.3	91.37	26.8	91.69	90.80	-15.5	4,276	-0.36%
2024/09/02	4	90.85	18	90.79	91.10	-14	4,358	-0.32%
2024/08/30	16.4	90.06	10.1	90.67	89.70	6.3	4,510	0.14%
2024/08/29	7.4	88.96	9.2	90.38	90.80	-1.8	4,609	-0.04%
2024/08/28	11.9	89.83	9.8	90.22	88.90	2.1	4,697	0.04%
2024/08/27	14.6	87.87	18.1	89.06	89.80	-3.5	4,861	-0.07%
2024/08/26	0	0.00	27.4	87.38	88.20	-27.4	4,939	-0.55%
2024/08/23	36.1	85.81	6.3	85.91	86.50	29.9	4,945	0.60%
2024/08/22	3.1	87.10	2	86.85	87.10	1	4,959	0.02%
2024/08/21	2.1	86.70	7.4	86.94	86.50	-5.3	4,965	-0.11%
2024/08/20	5.1	86.20	2	86.15	86.20	3.1	4,980	0.06%
2024/08/19	4	86.20	12	86.43	86.10	-8	5,086	-0.16%
2024/08/16	0.1	85.95	15.2	85.97	85.50	-15	5,187	-0.29%
2024/08/15	9.5	85.31	1	86.00	84.60	8.4	5,265	0.16%
2024/08/14	0	85.20	1	85.20	85.90	-1	5,355	-0.02%
2024/08/13	4.5	85.07	8.1	85.54	84.80	-3.5	5,425	-0.06%
2024/08/12	20.4	85.35	8	84.84	85.00	12.4	5,471	0.23%
2024/08/09	2	85.70	1.2	85.98	85.50	0.8	5,505	0.01%
2024/08/08	11.1	82.33	12.3	83.01	83.00	-1.2	5,534	-0.02%
2024/08/07	12.2	82.51	12.1	82.95	83.00	0.1	5,553	0.00%
2024/08/06	24.9	81.05	17	81.18	82.00	7.9	5,569	0.14%
2024/08/05	11.8	82.88	30.1	83.26	84.00	-18.3	5,528	-0.33%
2024/08/02	15.1	89.35	18.2	89.88	90.10	-3.1	5,525	-0.06%
2024/08/01	73.6	90.79	20	89.91	90.10	53.6	5,533	0.97%
2024/07/31	14.1	91.25	63.9	91.90	91.50	-49.8	5,559	-0.90%
2024/07/30	99.2	90.75	107.2	91.69	90.30	-8	5,552	-0.14%	大賣/
2024/07/29	18.3	90.76	28.2	91.16	89.30	-9.8	5,625	-0.17%
2024/07/26	72.7	89.81	34.1	90.66	91.00	38.6	5,912	0.65%
2024/07/23	1.2	91.73	52.8	91.62	92.90	-51.6	5,814	-0.89%
2024/07/22	11.2	88.71	13.5	89.44	88.70	-2.3	5,814	-0.04%
2024/07/19	14.1	90.26	8.8	90.98	90.00	5.3	5,790	0.09%
2024/07/18	16.2	91.00	9.4	91.16	91.20	6.9	5,834	0.12%
2024/07/17	20.3	92.77	72.1	92.44	92.90	-51.8	5,828	-0.89%
2024/07/16	7.2	90.27	17	90.48	90.50	-9.8	5,802	-0.17%
2024/07/15	12.2	89.29	17.1	89.42	90.50	-4.9	5,845	-0.08%
2024/07/12	16.1	89.58	21.7	90.14	90.10	-5.5	5,885	-0.09%
2024/07/11	3.1	89.94	3.1	89.91	89.70	0	5,885	0.00%
2024/07/10	10.3	88.68	3.3	88.99	89.20	6.9	5,924	0.12%
2024/07/09	17.4	89.69	16.4	89.23	89.40	1	5,976	0.02%
2024/07/08	18.9	88.97	18.2	88.82	88.70	0.7	5,953	0.01%
2024/07/05	57.3	90.89	31.9	90.57	90.00	25.4	5,987	0.42%
2024/07/04	69.5	88.59	69.4	88.55	89.80	0	5,978	0.00%
2024/07/03	124.4	88.88	39.3	87.91	85.90	85.2	5,915	1.44%	大買/
2024/07/02	40.1	92.36	53.2	92.88	92.90	-13.1	5,634	-0.23%
2024/07/01	44.6	92.21	27.7	92.66	92.30	16.9	5,630	0.30%
2024/06/28	49.6	93.90	22.1	94.21	94.20	27.5	5,597	0.49%
2024/06/27	12.3	95.31	9	95.46	95.20	3.2	5,572	0.06%
2024/06/26	17.6	96.49	11	96.51	96.00	6.6	5,791	0.11%
2024/06/25	23.5	95.88	6.4	95.79	95.90	17	6,016	0.28%
2024/06/24	13.6	96.23	22.8	96.65	96.10	-9.2	6,132	-0.15%
2024/06/21	43.7	95.64	66.3	95.77	96.00	-22.6	6,165	-0.37%
2024/06/20	181.5	96.55	60.8	98.10	95.40	120.8	6,152	1.96%	大買/鉅額交易
2024/06/19	38.4	113.11	22.4	113.33	110.00	16	5,999	0.27%
2024/06/18	63.1	112.20	74.7	113.66	114.00	-11.6	6,064	-0.19%
2024/06/17	20.6	112.21	39.3	111.58	112.50	-18.7	6,211	-0.30%
2024/06/14	19.4	109.69	37.1	110.54	110.00	-17.7	6,366	-0.28%
2024/06/13	80.3	110.74	72.3	111.94	110.50	8.1	6,398	0.13%
2024/06/12	43.2	109.75	87.2	108.27	110.00	-44	6,366	-0.69%
2024/06/11	27.9	107.37	27.1	108.26	107.50	0.8	6,387	0.01%
2024/06/07	32.3	109.26	35.2	109.57	107.50	-2.9	6,395	-0.05%
2024/06/06	73.8	109.26	95.8	109.57	108.00	-22	6,393	-0.34%
2024/06/05	151.6	110.21	112.7	110.52	110.00	38.9	6,321	0.61%	大買/大賣/
2024/06/04	54.1	106.24	81.2	106.36	107.00	-27.1	6,316	-0.43%
2024/06/03	33.9	100.98	54	101.89	104.00	-20.2	6,252	-0.32%
2024/05/31	152.1	103.19	141.9	103.69	101.00	10.1	6,226	0.16%	大買/大賣/
2024/05/30	42.4	98.22	36.3	98.44	99.30	6.1	6,117	0.10%
2024/05/29	2.4	96.71	15.7	96.49	96.80	-13.2	6,139	-0.22%
2024/05/28	13.9	96.53	17.1	96.51	96.60	-3.2	6,183	-0.05%
2024/05/27	6.9	95.61	1.1	96.63	95.40	5.8	6,212	0.09%
2024/05/24	18.6	94.14	12.3	94.41	94.90	6.3	6,259	0.10%
2024/05/23	28.3	94.58	10.6	94.71	93.90	17.8	6,276	0.28%
2024/05/22	23.5	96.28	47	96.19	96.40	-23.5	6,265	-0.37%
2024/05/21	14.6	94.13	15.2	94.11	93.70	-0.6	6,315	-0.01%
2024/05/20	31.8	93.86	57.5	94.52	93.50	-25.7	6,270	-0.41%
2024/05/17	34.9	93.81	6.1	92.81	92.50	28.8	6,193	0.47%
2024/05/16	4.2	94.33	10.3	94.25	95.20	-6.1	6,186	-0.10%
2024/05/15	20.4	93.80	4.6	93.62	93.60	15.8	6,167	0.26%
2024/05/14	9.7	94.43	20.2	94.14	95.90	-10.5	6,226	-0.17%
2024/05/13	2.2	95.03	9.2	95.30	95.30	-7	6,199	-0.11%
2024/05/10	19.3	94.75	19.2	94.72	94.90	0.2	6,168	0.00%
2024/05/09	55	97.37	43.3	96.71	96.00	11.7	6,135	0.19%
2024/05/08	48	98.29	75.5	98.38	99.20	-27.5	6,069	-0.45%
2024/05/07	11.4	94.56	45.5	95.19	96.20	-34.1	5,972	-0.57%
2024/05/06	46.9	96.44	64.8	96.05	96.20	-17.9	5,933	-0.30%
2024/05/03	134.9	96.64	108.8	96.73	96.40	26.1	5,857	0.45%	大買/大賣/
2024/05/02	159.9	96.45	169.7	95.42	94.60	-9.8	5,742	-0.17%	大買/大賣/
2024/04/30	189.6	96.77	166.4	96.49	97.00	23.2	5,565	0.42%	大買/大賣/
2024/04/29	7.4	88.38	29.3	88.34	89.10	-21.9	5,238	-0.42%
2024/04/26	6.2	86.52	20.2	86.84	87.40	-14	5,220	-0.27%
2024/04/25	21.7	86.25	17	86.53	85.50	4.7	5,202	0.09%
2024/04/24	29.2	88.04	29.3	88.23	87.70	-0.1	5,205	0.00%
2024/04/23	26.6	87.51	36.1	87.29	88.00	-9.5	5,167	-0.18%
2024/04/22	16.3	85.77	34.9	85.57	85.80	-18.6	5,116	-0.36%
2024/04/19	26.3	86.62	28.4	86.58	85.40	-2.2	5,068	-0.04%
2024/04/18	5.1	86.42	30.2	86.51	87.00	-25.1	4,989	-0.50%
2024/04/17	34.2	84.84	16.3	85.05	85.30	17.9	4,938	0.36%
2024/04/16	7.4	84.41	16.6	84.67	84.70	-9.1	4,932	-0.19%
2024/04/15	8	85.41	20	85.17	85.30	-12	4,895	-0.25%
2024/04/12	13.1	85.66	21.1	85.56	85.00	-7.9	4,934	-0.16%
2024/04/11	17.3	85.40	21.3	85.67	86.80	-3.9	4,916	-0.08%
2024/04/10	18.2	84.47	36.8	84.47	84.70	-18.6	4,936	-0.38%
2024/04/09	23	83.16	20.3	83.13	83.30	2.8	4,947	0.06%
2024/04/08	19.2	82.37	14.7	82.26	82.50	4.6	4,973	0.09%
2024/04/03	16.6	82.58	16.2	82.77	83.00	0.5	5,001	0.01%
2024/04/02	11	82.90	8.2	83.10	82.70	2.9	4,986	0.06%
2024/04/01	33.9	83.30	20.2	83.49	82.70	13.8	5,017	0.27%
2024/03/29	89.6	84.34	68.5	84.09	83.70	21	4,986	0.42%
2024/03/28	87.8	86.91	138.7	86.81	85.80	-50.9	4,785	-1.06%	大賣/
2024/03/27	68	84.56	105	84.05	85.20	-37	4,614	-0.80%	大賣/
2024/03/26	30	82.03	94.6	81.74	82.10	-64.5	4,584	-1.41%
2024/03/25	75.6	82.50	27	82.85	82.80	48.6	4,669	1.04%
2024/03/22	41.1	84.70	32	84.50	84.50	9.1	4,739	0.19%
2024/03/21	75.2	85.59	57.9	85.70	86.70	17.3	4,831	0.36%
2024/03/20	111.3	87.79	102.3	88.61	85.50	9	4,867	0.18%	大買/大賣/
2024/03/19	26.8	84.20	84.6	84.28	85.00	-57.8	4,775	-1.21%
2024/03/18	25.5	80.18	39.1	80.40	80.20	-13.6	4,679	-0.29%
2024/03/15	16.2	78.86	7.9	79.27	78.70	8.3	4,653	0.18%
2024/03/14	14.3	78.76	27.7	79.35	79.50	-13.4	4,607	-0.29%
2024/03/13	43.9	79.19	40.5	79.21	78.70	3.4	4,524	0.08%
2024/03/12	14.6	76.60	20.6	76.60	77.50	-6	4,410	-0.14%
2024/03/11	13.9	74.11	16	73.96	74.60	-2.1	4,378	-0.05%
2024/03/08	32.5	73.73	62.5	73.69	73.30	-29.9	4,365	-0.69%
2024/03/07	52.3	76.09	24.9	75.59	75.80	27.4	4,238	0.65%
2024/03/06	26.9	76.37	44.6	76.44	76.90	-17.8	4,203	-0.42%
2024/03/05	48.8	75.72	44.4	75.75	76.80	4.3	4,210	0.10%
2024/03/04	48.7	74.98	47.4	75.13	75.70	1.4	4,155	0.03%
2024/03/01	12.7	73.28	25.5	73.34	73.10	-12.8	4,067	-0.31%
2024/02/29	39.6	72.48	26.8	72.53	72.80	12.8	4,014	0.32%
2024/02/27	32.5	71.73	46.2	71.60	72.00	-13.6	3,969	-0.34%
2024/02/26	15.3	71.80	28	71.67	72.00	-12.7	3,924	-0.32%
2024/02/23	32.3	72.03	90.3	71.92	72.40	-58.1	3,887	-1.49%
2024/02/22	56.3	71.22	121	71.32	71.20	-64.7	3,832	-1.69%	大賣/
2024/02/21	51.1	69.63	46.3	69.39	68.90	4.8	3,686	0.13%
2024/02/20	21.4	68.91	15	68.98	68.90	6.4	3,651	0.18%
2024/02/19	46.7	69.31	38.3	69.10	69.10	8.4	3,650	0.23%
2024/02/16	13.4	68.56	11.6	68.60	68.30	1.8	3,645	0.05%
2024/02/15	55.3	67.95	93.8	67.94	68.50	-38.6	3,661	-1.05%
2024/02/05	3.2	66.43	20.2	66.59	66.60	-17.1	3,579	-0.48%
2024/02/02	4.4	66.33	3.7	66.49	66.50	0.7	3,606	0.02%
2024/02/01	7.2	65.55	26.5	65.87	66.50	-19.2	3,653	-0.53%
2024/01/31	0.1	65.80	3.2	65.77	65.70	-3.1	3,689	-0.08%
2024/01/30	5.3	65.96	6.1	66.25	65.80	-0.8	3,775	-0.02%
2024/01/29	7	66.10	33.4	66.21	66.70	-26.5	3,831	-0.69%
2024/01/26	2.1	65.61	9	65.58	65.80	-7	3,864	-0.18%
2024/01/25	12.2	65.50	52	65.48	65.80	-39.9	3,975	-1.00%
2024/01/24	10.5	65.05	12	65.02	65.10	-1.5	4,247	-0.03%
2024/01/23	18.3	64.90	8	65.06	65.10	10.3	4,255	0.24%
2024/01/22	16.3	64.97	8.2	65.13	64.80	8.1	4,254	0.19%
2024/01/19	7.5	65.21	3.1	65.10	65.20	4.4	4,249	0.10%
2024/01/18	26.5	64.71	34.3	64.79	64.80	-7.8	4,279	-0.18%
2024/01/17	9.3	65.45	4.4	65.51	65.30	4.9	4,274	0.11%
2024/01/16	11.5	65.69	4.6	65.58	65.90	6.8	4,329	0.16%
2024/01/15	3	65.80	19.8	65.36	65.80	-16.7	4,353	-0.38%
2024/01/12	2.2	64.79	11	64.91	64.90	-8.8	4,376	-0.20%
2024/01/11	5.2	65.10	24.2	65.11	65.00	-19	4,394	-0.43%
2024/01/10	7.2	65.09	36.3	65.17	65.60	-29.1	4,427	-0.66%
2024/01/09	17.8	65.41	32.8	65.42	64.90	-14.9	4,406	-0.34%
2024/01/08	59.1	64.72	45.2	64.95	65.50	13.9	4,407	0.32%
2024/01/05	23.6	66.97	21.3	66.71	66.40	2.3	4,324	0.05%
2024/01/04	30.8	66.54	9.3	66.51	67.20	21.5	4,322	0.50%
2024/01/03	15.5	67.39	37.4	67.63	67.20	-21.9	4,297	-0.51%
2024/01/02	22.1	67.81	26.9	67.67	67.50	-4.8	4,282	-0.11%
2023/12/29	64.7	67.29	95.8	67.28	67.70	-31.1	4,260	-0.73%
2023/12/28	22.8	66.56	32.2	66.69	67.10	-9.5	4,221	-0.22%
2023/12/27	60.6	65.90	58.1	66.07	66.40	2.5	4,208	0.06%
2023/12/26	45.3	65.78	41.1	65.98	66.10	4.1	4,168	0.10%
2023/12/25	8.6	65.92	15.5	65.97	66.00	-6.9	4,151	-0.17%
2023/12/22	77.3	65.83	81.1	65.57	65.70	-3.8	4,124	-0.09%
2023/12/21	84.9	66.15	40	66.14	66.20	44.9	4,084	1.10%
2023/12/20	72.2	66.54	78.8	66.87	67.10	-6.6	4,009	-0.16%
2023/12/19	98.2	66.14	74.7	65.81	65.90	23.5	3,879	0.61%
2023/12/18	109.1	66.80	64.9	67.30	66.60	44.2	3,773	1.17%	大買/
2023/12/15	149.5	67.02	88.8	67.09	66.20	60.7	3,702	1.64%	大買/
2023/12/14	70.9	66.14	38	66.22	66.80	32.9	3,588	0.92%
2023/12/13	44.8	65.29	35.1	65.01	65.70	9.7	3,517	0.28%
2023/12/12	19	63.94	27	63.93	64.20	-8	3,520	-0.23%
2023/12/11	11.7	63.54	12	63.67	63.50	-0.3	3,570	-0.01%
2023/12/08	8.3	63.85	15	63.96	63.80	-6.7	3,727	-0.18%
2023/12/07	18.2	63.97	27.2	64.02	63.80	-9	4,022	-0.22%
2023/12/06	41.6	64.03	38.4	64.18	63.90	3.2	4,072	0.08%
2023/12/05	9.6	64.71	14.4	64.56	64.70	-4.9	4,088	-0.12%
2023/12/04	17	64.87	22.2	64.82	64.80	-5.2	4,222	-0.12%
2023/12/01	20.2	65.08	6	65.00	65.20	14.2	4,303	0.33%
2023/11/30	30.8	64.86	7.7	65.00	64.50	23.2	4,396	0.53%
2023/11/29	15.9	65.56	17.6	65.61	65.50	-1.7	4,342	-0.04%
2023/11/28	20.2	64.86	10.6	64.91	65.10	9.6	4,353	0.22%
2023/11/27	14.9	64.85	14.4	64.67	64.40	0.4	4,359	0.01%
2023/11/24	18.3	64.69	12.1	64.72	64.60	6.2	4,391	0.14%
2023/11/22	8.1	64.13	10	64.20	64.20	-1.9	4,419	-0.04%
2023/11/21	20.3	64.41	8.6	64.42	64.10	11.7	4,436	0.26%
2023/11/20	3.8	64.22	19.4	64.27	64.40	-15.6	4,419	-0.35%
2023/11/17	19.2	63.90	5.7	63.96	63.70	13.5	4,417	0.31%
2023/11/16	14.6	63.69	10	63.86	63.80	4.7	4,407	0.11%
2023/11/15	19.5	63.58	40.7	63.63	63.70	-21.2	4,398	-0.48%
2023/11/14	39.2	63.95	6.7	64.00	63.70	32.5	4,358	0.75%
2023/11/13	6.8	64.52	3.6	64.54	64.50	3.3	4,336	0.08%
2023/11/10	56.6	64.45	8.9	64.44	64.30	47.7	4,368	1.09%
2023/11/09	45.2	64.01	20.7	64.05	64.00	24.5	4,355	0.56%
2023/11/08	6.8	64.09	38.1	64.44	64.30	-31.3	4,333	-0.72%
2023/11/07	46.8	63.47	49	63.49	63.40	-2.3	4,293	-0.05%
2023/11/06	58	64.49	39.6	64.44	64.60	18.4	4,229	0.44%
2023/11/03	75.2	62.92	32.5	63.04	63.30	42.7	4,184	1.02%
2023/11/02	109.9	62.90	44.3	62.72	63.10	65.6	4,161	1.58%	大買/
2023/11/01	207.9	64.11	179.8	63.04	62.40	28.1	4,091	0.69%	大買/大賣/
2023/10/31	6.1	69.53	3	69.27	69.00	3.1	3,844	0.08%
2023/10/30	6.3	69.15	6.6	69.50	70.00	-0.3	3,906	-0.01%
2023/10/27	2.2	68.90	5.5	69.18	69.00	-3.3	3,948	-0.08%
2023/10/26	10.3	69.15	11.4	69.31	69.00	-1	4,012	-0.03%
2023/10/25	18.3	71.41	37	70.96	70.70	-18.7	4,103	-0.46%
2023/10/24	61.2	71.40	42.8	71.48	70.50	18.4	4,120	0.45%
2023/10/23	2	70.53	35.6	69.87	70.20	-33.6	4,025	-0.83%
2023/10/20	18.8	68.64	34.2	68.43	68.80	-15.3	4,015	-0.38%
2023/10/19	17.5	69.59	37.7	69.45	70.30	-20.2	4,015	-0.50%
2023/10/18	12	70.08	6.8	70.34	70.00	5.2	4,099	0.13%
2023/10/17	3.3	70.55	9.6	70.22	69.90	-6.3	4,062	-0.15%
2023/10/16	19	70.19	31	70.12	69.90	-12	4,098	-0.29%
2023/10/13	24.4	72.05	27.5	71.94	71.70	-3.2	4,124	-0.08%
2023/10/12	20.8	71.64	26.4	71.68	71.90	-5.5	4,126	-0.13%
2023/10/11	12.3	70.96	34.3	71.13	71.20	-22	4,123	-0.53%
2023/10/06	43.3	70.65	18.9	70.69	70.00	24.4	4,156	0.59%
2023/10/05	24.7	70.81	16.9	70.42	71.00	7.8	4,178	0.19%
2023/10/04	23.4	69.15	13.2	69.36	69.30	10.3	4,164	0.25%
2023/10/03	12.2	69.62	18.1	69.66	69.50	-5.9	4,146	-0.14%
2023/10/02	13.1	69.44	16.7	68.86	69.10	-3.6	4,167	-0.09%
2023/09/28	18.8	69.59	27.2	69.53	69.20	-8.4	4,223	-0.20%
2023/09/27	35.7	69.23	34.2	69.32	69.40	1.5	4,276	0.04%
2023/09/26	26.5	71.17	17.3	70.65	70.20	9.2	4,428	0.21%
2023/09/25	9.6	71.39	12.2	71.42	71.70	-2.6	4,468	-0.06%
2023/09/22	18.7	69.88	29.5	69.73	70.30	-10.8	4,495	-0.24%
2023/09/21	27.1	70.40	61.7	70.10	70.00	-34.6	4,626	-0.75%
2023/09/20	53.8	71.31	97.3	71.23	70.90	-43.6	4,615	-0.94%
2023/09/19	92.6	73.24	56.4	73.22	73.00	36.2	4,529	0.80%
2023/09/18	46.9	72.44	84.1	72.39	72.30	-37.3	4,483	-0.83%
2023/09/15	83.2	72.42	112	72.36	71.90	-28.7	4,428	-0.65%	大賣/
2023/09/14	69.7	72.00	49.7	71.92	71.80	20	4,349	0.46%
2023/09/13	193.4	71.38	148.8	71.80	71.70	44.6	4,260	1.05%	大買/大賣/
2023/09/12	248.4	70.82	273.2	70.61	70.40	-24.7	4,110	-0.60%	大買/大賣/
2023/09/11	22.4	68.16	32.1	68.15	67.90	-9.7	3,817	-0.25%
2023/09/08	18.5	68.49	32.3	68.16	68.30	-13.7	3,782	-0.36%
2023/09/07	113.2	68.98	140.9	68.81	68.30	-27.7	3,796	-0.73%	大買/大賣/
2023/09/06	64.3	67.81	63.1	68.15	68.00	1.2	3,658	0.03%
2023/09/05	108.1	67.48	75.4	67.28	67.80	32.7	3,589	0.91%	大買/
2023/09/04	10.8	65.66	4.7	65.61	65.80	6.1	3,513	0.17%
2023/09/01	9.4	65.85	13	65.72	65.90	-3.6	3,514	-0.10%
2023/08/31	27.5	66.09	12	66.16	66.30	15.5	3,556	0.44%
2023/08/30	19.6	65.90	19	65.86	65.90	0.6	3,579	0.02%
2023/08/29	4.3	64.85	13.5	64.83	65.40	-9.1	3,574	-0.26%
2023/08/28	19.7	65.10	5	65.02	64.40	14.6	3,572	0.41%
2023/08/25	15.5	65.02	20.2	64.95	65.20	-4.7	3,587	-0.13%
2023/08/24	13.4	64.76	21.1	64.87	64.80	-7.8	3,597	-0.22%
2023/08/23	32.7	64.08	34	64.25	64.50	-1.3	3,630	-0.04%
2023/08/22	8.7	63.99	32.5	64.30	63.90	-23.9	3,721	-0.64%
2023/08/21	4.8	63.97	12.2	63.99	64.10	-7.4	3,866	-0.19%
2023/08/18	29	64.33	41.4	63.95	63.90	-12.3	3,901	-0.32%
2023/08/17	31.5	64.28	19.5	64.15	64.50	12	3,928	0.31%
2023/08/16	38.2	63.81	25.5	64.07	64.50	12.7	3,929	0.32%
2023/08/15	9.1	62.75	56.8	62.81	62.90	-47.7	3,902	-1.22%
2023/08/14	23	62.18	15	62.07	61.90	8	3,906	0.21%
2023/08/11	18.2	63.21	22	62.77	62.80	-3.8	3,924	-0.10%
2023/08/10	40.1	63.38	22	63.46	63.30	18.1	3,934	0.46%
2023/08/09	68.5	63.52	25.4	63.59	63.90	43.1	3,923	1.10%
2023/08/08	39.3	63.34	28	63.50	63.60	11.4	3,916	0.29%
2023/08/07	17.1	64.43	92	64.43	64.60	-74.9	3,912	-1.91%
2023/08/04	40.9	63.36	8.2	63.34	63.30	32.7	3,897	0.84%
2023/08/02	119.4	64.09	23.2	64.43	64.00	96.2	3,880	2.48%	大買/
2023/08/01	22.3	65.33	54	65.37	65.90	-31.7	3,874	-0.82%
2023/07/31	69.3	65.01	50.3	64.95	64.50	18.9	3,913	0.48%
2023/07/28	66.4	65.79	68.4	66.08	66.00	-2.1	3,870	-0.05%
2023/07/27	29.5	65.02	33.5	64.69	64.40	-4	3,885	-0.10%
2023/07/26	9.8	64.71	39.3	64.83	64.70	-29.6	3,849	-0.77%
2023/07/25	37.3	64.32	22.1	64.38	64.70	15.2	3,848	0.39%
2023/07/24	16	63.91	18	63.48	63.60	-2	3,823	-0.05%
2023/07/21	29.3	64.57	118.7	64.33	64.40	-89.5	3,803	-2.35%	大賣/
2023/07/20	20.2	63.11	34.2	63.33	63.40	-14	3,723	-0.38%
2023/07/19	33.1	63.43	35.2	63.37	62.90	-2.1	3,724	-0.06%
2023/07/18	64.7	64.56	23	64.21	64.60	41.7	3,711	1.12%
2023/07/17	19.6	63.53	22.5	63.61	64.10	-2.9	3,697	-0.08%
2023/07/14	21.2	63.49	20	63.51	63.60	1.2	3,723	0.03%
2023/07/13	121.3	63.96	51.8	64.07	63.30	69.5	3,730	1.86%	大買/
2023/07/12	46.2	62.68	38.4	62.69	62.90	7.8	3,709	0.21%
2023/07/11	3.5	61.70	42	61.64	62.00	-38.5	3,679	-1.05%
2023/07/10	26.2	60.67	16.2	60.58	60.50	10	3,681	0.27%
2023/07/07	19	60.87	29.9	60.84	60.60	-10.9	3,693	-0.30%
2023/07/06	40.8	61.69	19.1	61.86	61.70	21.7	3,673	0.59%
2023/07/05	31	62.59	28.2	62.63	63.00	2.8	3,596	0.08%
2023/07/04	81.2	61.59	20.7	61.67	61.40	60.4	3,530	1.71%
2023/07/03	59.7	65.98	52	66.10	65.90	7.7	3,373	0.23%
2023/06/30	21.7	65.71	27.5	66.09	65.80	-5.8	3,307	-0.17%
2023/06/29	89.7	67.37	633.1	67.14	65.80	-543.4	3,259	-16.67%	大賣/鉅額交易
2023/06/28	9.8	65.37	430.3	65.17	65.50	-420.5	3,103	-13.55%	大賣/鉅額交易
2023/06/27	48.3	64.64	16.1	64.53	64.50	32.2	3,082	1.04%
2023/06/26	28.7	64.85	9.3	64.63	64.60	19.4	3,075	0.63%
2023/06/21	11.2	65.69	7.3	65.60	65.90	3.8	3,081	0.12%
2023/06/20	19.3	64.79	16.6	64.75	65.00	2.8	3,106	0.09%
2023/06/19	19.3	65.40	9.5	65.36	65.40	9.8	3,115	0.32%
2023/06/16	23	65.96	114.7	66.00	65.70	-91.7	3,124	-2.93%	大賣/
2023/06/15	20.6	65.79	114.2	65.54	66.00	-93.5	3,130	-2.99%	大賣/
2023/06/14	21.3	65.80	15.5	65.81	65.70	5.7	3,189	0.18%
2023/06/13	12.8	66.14	80.6	66.05	66.30	-67.8	3,252	-2.08%
2023/06/12	22	65.13	34	64.97	65.00	-12	3,212	-0.37%
2023/06/09	14.3	65.39	25.8	65.38	65.40	-11.4	3,219	-0.35%
2023/06/08	7.4	64.89	42.2	64.96	64.90	-34.8	3,243	-1.07%
2023/06/07	13.9	64.45	12.3	64.48	64.50	1.6	3,259	0.05%
2023/06/06	37.6	64.49	30.2	64.43	64.60	7.4	3,312	0.22%
2023/06/05	24.5	65.40	31.2	65.36	65.40	-6.7	3,279	-0.20%
2023/06/02	29.4	64.68	14	64.77	64.50	15.4	3,338	0.46%
2023/06/01	30.2	64.70	19.4	64.76	64.70	10.8	3,416	0.32%
2023/05/31	9.9	64.13	21.4	64.26	64.60	-11.5	3,537	-0.32%
2023/05/30	25.9	64.03	20.5	64.11	64.00	5.4	3,695	0.15%
2023/05/29	51.9	64.28	36	64.24	64.40	15.9	3,896	0.41%
2023/05/26	123.8	64.36	44.2	64.20	64.10	79.6	3,999	1.99%	大買/
2023/05/25	81.5	64.40	75	64.37	64.60	6.5	3,927	0.17%
2023/05/24	31.3	62.69	8.2	62.86	62.70	23.1	3,816	0.61%
2023/05/23	22.6	62.98	38.1	63.24	63.40	-15.5	3,802	-0.41%
2023/05/22	14.4	63.31	30.1	63.13	63.10	-15.7	3,776	-0.42%
2023/05/19	12.1	62.55	29	62.60	62.70	-16.9	3,766	-0.45%
2023/05/18	24.8	62.46	24	62.45	62.50	0.8	3,817	0.02%
2023/05/17	16.6	62.79	28.6	62.86	62.60	-12	3,832	-0.31%
2023/05/16	8.1	62.32	28.8	62.36	62.50	-20.7	3,798	-0.55%
2023/05/15	5.1	61.48	3.9	61.57	61.70	1.3	3,781	0.03%
2023/05/12	6.1	61.46	11	61.56	61.80	-4.9	3,888	-0.13%
2023/05/11	53.9	61.20	9.3	61.43	60.80	44.5	3,938	1.13%
2023/05/10	547.1	62.27	21.6	62.27	62.20	525.5	3,932	13.36%	大買/鉅額交易
2023/05/09	7.3	61.83	78	61.96	61.70	-70.7	3,953	-1.79%
2023/05/08	235.4	61.69	20.1	61.92	61.60	215.3	3,971	5.42%	大買/鉅額交易
2023/05/05	441.1	62.95	45.1	62.99	62.50	396.1	4,006	9.88%	大買/鉅額交易
2023/05/04	19.8	62.50	16.2	62.35	62.20	3.6	3,977	0.09%
2023/05/03	98.3	62.68	118.8	62.32	62.50	-20.5	4,012	-0.51%	大賣/
2023/05/02	5.3	60.57	29	60.62	60.60	-23.7	3,946	-0.60%
2023/04/28	6	59.78	62	59.73	60.00	-56	3,983	-1.41%
2023/04/27	4.1	59.78	21.6	59.76	59.70	-17.6	3,982	-0.44%
2023/04/26	13.3	58.48	9	58.64	58.80	4.3	3,982	0.11%
2023/04/25	16.1	59.20	20.1	59.62	58.90	-3.9	3,991	-0.10%
2023/04/24	12.4	59.91	11.1	59.88	59.90	1.3	3,977	0.03%
2023/04/21	33.1	60.30	12	60.00	59.80	21.1	3,965	0.53%
2023/04/20	17.7	60.60	23.1	60.72	60.50	-5.4	3,968	-0.14%
2023/04/19	91	61.93	31.6	62.06	61.40	59.5	3,951	1.51%
2023/04/18	27.5	61.62	22.3	61.66	61.40	5.2	3,944	0.13%
2023/04/17	16.3	61.44	25.9	61.59	61.60	-9.6	3,932	-0.25%
2023/04/14	11.7	60.90	10.2	61.03	60.80	1.5	3,885	0.04%
2023/04/13	15.8	61.23	15.4	61.20	61.00	0.4	3,865	0.01%
2023/04/12	7.4	60.96	19.5	61.04	61.10	-12.1	3,848	-0.31%
2023/04/11	16.3	60.58	24	60.55	60.70	-7.7	3,841	-0.20%
2023/04/10	10.5	60.73	17.9	60.68	60.80	-7.4	3,833	-0.19%
2023/04/07	15.3	60.69	4.5	60.73	60.40	10.8	3,821	0.28%
2023/04/06	8	60.14	2.5	60.03	61.00	5.6	3,809	0.15%
2023/03/31	20.2	60.72	4	60.85	60.40	16.2	3,827	0.42%
2023/03/30	10.5	60.84	32.2	60.92	61.10	-21.7	3,831	-0.57%
2023/03/29	7.4	60.52	11.1	60.66	60.80	-3.8	3,865	-0.10%
2023/03/28	10.2	60.61	13	60.55	60.30	-2.8	3,947	-0.07%
2023/03/27	7.1	61.74	33.3	61.60	61.30	-26.2	3,941	-0.67%
2023/03/24	11.9	61.42	12.7	61.40	61.20	-0.8	3,943	-0.02%
2023/03/23	18.3	61.08	61.1	61.12	61.50	-42.8	3,967	-1.08%
2023/03/22	14.7	60.84	29.5	60.86	61.00	-14.8	3,959	-0.37%
2023/03/21	11.2	60.64	37.8	60.68	60.80	-26.6	4,037	-0.66%
2023/03/20	33.2	60.18	4.4	60.02	60.20	28.7	4,076	0.70%
2023/03/17	40.4	59.59	29.4	59.48	59.50	11	4,114	0.27%
2023/03/16	36.9	59.44	49.5	59.85	59.30	-12.6	4,099	-0.31%
2023/03/15	52.3	61.25	27	61.13	60.70	25.3	4,078	0.62%
2023/03/14	33.3	61.52	17.1	61.43	61.00	16.2	4,117	0.39%
2023/03/13	32.6	61.04	60.3	60.73	61.80	-27.7	4,171	-0.66%
2023/03/10	43	61.61	42.7	61.78	61.60	0.3	4,244	0.01%
2023/03/09	55.7	62.77	25.7	62.67	62.30	30	4,331	0.69%
2023/03/08	24.4	62.49	35.5	62.41	62.80	-11.1	4,351	-0.26%
2023/03/07	53.4	62.76	43.6	62.90	62.30	9.8	4,460	0.22%
2023/03/06	95.4	62.45	84.7	62.42	62.40	10.8	4,434	0.24%
2023/03/03	142.8	62.33	68.8	62.28	62.00	74	4,488	1.65%	大買/
2023/03/02	248.9	62.30	175.1	62.08	62.70	73.8	4,582	1.61%	大買/大賣/
2023/03/01	145.4	59.53	115.1	60.32	61.00	30.3	4,677	0.65%	大買/大賣/
2023/02/24	76.6	59.81	113.9	59.79	59.70	-37.3	4,599	-0.81%	大賣/
2023/02/23	31.1	58.24	6.3	58.33	58.20	24.8	4,526	0.55%
2023/02/22	33.6	58.31	17.8	58.25	58.10	15.8	4,701	0.34%
2023/02/21	14.4	59.38	18.3	59.23	59.00	-3.9	4,795	-0.08%
2023/02/20	14.4	59.14	27.1	59.24	59.20	-12.6	4,865	-0.26%
2023/02/17	7.1	58.80	41.8	58.99	58.80	-34.7	5,006	-0.69%
2023/02/16	77.5	58.67	16	58.68	58.50	61.4	5,127	1.20%
2023/02/15	51.5	58.96	23.2	58.96	59.00	28.3	5,358	0.53%
2023/02/14	7.4	58.71	4.7	58.65	58.60	2.7	5,444	0.05%
2023/02/13	7	58.16	25	58.23	58.50	-18	5,537	-0.33%
2023/02/10	103.4	59.10	45.3	58.74	58.10	58.1	5,676	1.02%	大買/
2023/02/09	22.4	59.05	37.7	58.99	59.30	-15.3	5,673	-0.27%
2023/02/08	17.4	58.67	9.4	58.75	58.50	8	5,727	0.14%
2023/02/07	18.1	58.12	24	58.24	58.60	-5.9	5,831	-0.10%
2023/02/06	39.1	58.92	32.2	58.84	58.70	7	5,979	0.12%
2023/02/03	84.2	59.28	45.7	59.44	59.70	38.5	6,177	0.62%
2023/02/02	26.8	58.98	56.7	58.71	59.10	-29.9	6,313	-0.47%
2023/02/01	35.3	58.46	101.2	58.45	58.50	-65.9	6,371	-1.03%	大賣/
2023/01/31	41.3	57.59	67.1	57.93	57.50	-25.7	6,330	-0.41%
2023/01/30	18.3	57.13	21.6	57.26	57.00	-3.3	6,281	-0.05%
2023/01/17	12	56.13	17	56.14	56.40	-5	6,316	-0.08%
2023/01/16	8.1	56.49	9.3	56.36	56.40	-1.2	6,323	-0.02%
2023/01/13	18.4	56.77	8.3	56.66	56.40	10.1	6,329	0.16%
2023/01/12	19.2	57.10	20.4	57.24	57.20	-1.2	6,403	-0.02%
2023/01/11	5.2	56.77	8.4	56.80	56.70	-3.2	6,406	-0.05%
2023/01/10	9	56.86	26	56.74	57.00	-17	6,435	-0.26%
2023/01/09	12.1	57.30	40.3	57.47	57.10	-28.2	6,421	-0.44%
2023/01/06	16.1	56.93	34.8	57.16	57.00	-18.7	6,442	-0.29%
2023/01/05	7.2	56.72	20.3	56.80	56.60	-13.1	6,443	-0.20%
2023/01/04	0	56.20	0	56.40	56.10	0	6,455	0.00%
2023/01/03	1.1	55.53	18.1	55.93	55.90	-17	6,474	-0.26%
2022/12/30	3.1	55.64	10.1	55.82	55.50	-7	6,521	-0.11%
2022/12/29	6.1	55.36	29	55.49	55.80	-22.9	6,559	-0.35%
2022/12/28	6.4	55.13	19.4	55.10	55.30	-13	6,635	-0.20%
2022/12/27	2.2	55.18	8.2	55.30	55.40	-6	6,715	-0.09%
2022/12/26	5.3	55.17	4.4	55.34	55.10	0.9	6,822	0.01%
2022/12/23	11	54.65	17.8	54.72	55.10	-6.9	6,882	-0.10%
2022/12/22	6.1	55.74	5.1	55.92	55.60	1	6,896	0.01%
2022/12/21	7.2	56.05	29.9	56.36	55.90	-22.8	6,928	-0.33%
2022/12/20	61.8	56.29	37.8	56.15	55.20	24.1	6,955	0.35%
2022/12/19	8.4	57.32	15.2	57.36	57.60	-6.8	6,889	-0.10%
2022/12/16	29.1	57.37	9	57.36	57.40	20.1	6,907	0.29%
2022/12/15	18.1	57.97	29.5	58.13	58.30	-11.4	6,888	-0.17%
2022/12/14	23.2	57.73	28	57.62	57.80	-4.8	6,832	-0.07%
2022/12/13	58.3	57.98	70.6	58.37	57.40	-12.3	6,803	-0.18%
2022/12/12	26.3	57.25	22.3	57.32	57.60	4.1	6,701	0.06%
2022/12/09	27.1	57.67	38.5	57.74	57.80	-11.4	6,669	-0.17%
2022/12/08	55.4	57.65	36.3	57.43	57.70	19.1	6,649	0.29%
2022/12/07	41.7	57.39	29.3	57.47	57.20	12.4	6,615	0.19%
2022/12/06	58.9	57.70	60.4	57.66	57.20	-1.5	6,594	-0.02%
2022/12/05	56.3	57.98	24.6	58.02	57.80	31.7	6,615	0.48%
2022/12/02	71.7	58.41	82.6	58.49	58.30	-11	6,686	-0.16%
2022/12/01	93.1	58.10	106.9	58.10	58.00	-13.8	6,595	-0.21%	大賣/
2022/11/30	39.9	57.13	51.1	57.20	57.70	-11.2	6,517	-0.17%
2022/11/29	93.9	56.69	69.6	56.73	56.70	24.4	6,446	0.38%
2022/11/28	78.3	57.73	34.3	57.62	57.40	44	6,312	0.70%
2022/11/25	64.8	58.04	112.5	58.09	57.80	-47.7	6,251	-0.76%	大賣/
2022/11/24	119.8	57.67	91.1	57.78	58.20	28.8	6,154	0.47%	大買/
2022/11/23	221.4	58.25	182.5	58.29	58.20	38.9	5,985	0.65%	大買/大賣/
2022/11/22	89.8	56.83	69.7	56.90	56.70	20.1	5,716	0.35%
2022/11/21	52.5	56.31	71.3	56.22	56.20	-18.9	5,601	-0.34%
2022/11/18	103.4	56.34	48	56.27	55.50	55.4	5,542	1.00%	大買/
2022/11/17	47.1	56.22	24.3	56.39	56.90	22.8	5,371	0.42%
2022/11/16	34	55.42	71.5	55.65	55.70	-37.5	5,318	-0.71%
2022/11/15	87.2	55.49	81	55.63	55.80	6.2	5,260	0.12%
2022/11/14	97.2	55.49	53.1	55.43	55.60	44.1	5,186	0.85%
2022/11/11	142.5	54.49	120.1	54.95	54.50	22.3	5,120	0.44%	大買/大賣/
2022/11/10	61.8	53.24	21	53.16	53.00	40.8	4,940	0.83%
2022/11/09	37.3	54.07	127.8	54.09	54.10	-90.5	4,854	-1.86%	大賣/
2022/11/08	204.4	54.83	68.7	54.41	53.90	135.7	4,775	2.84%	大買/鉅額交易
2022/11/07	52.6	54.89	71	55.06	55.10	-18.4	4,676	-0.39%
2022/11/04	41.7	54.25	32.1	54.13	54.00	9.6	4,657	0.21%
2022/11/03	128.6	54.63	69.5	54.66	54.90	59.1	4,634	1.28%	大買/
2022/11/02	100.5	54.18	132.7	54.47	54.50	-32.2	4,583	-0.70%	大賣/
2022/11/01	126.9	53.26	66.2	53.37	53.20	60.7	4,436	1.37%	大買/
2022/10/31	145.8	54.44	73	54.76	54.10	72.8	4,267	1.71%	大買/
2022/10/28	66.1	55.45	26	54.61	54.60	40.1	4,116	0.97%
2022/10/27	2	55.15	11	55.26	55.50	-9	4,081	-0.22%
2022/10/26	4.1	54.55	5	54.50	54.40	-0.9	4,173	-0.02%
2022/10/25	60.2	55.43	1	54.70	54.70	59.2	4,335	1.37%
2022/10/24	0.2	57.66	2.5	57.84	57.50	-2.4	4,658	-0.05%
2022/10/21	17.1	56.96	1	56.81	56.60	16	4,890	0.33%
2022/10/20	20.9	57.33	64.3	57.39	57.20	-43.4	5,012	-0.87%
2022/10/19	23.8	59.66	3	59.54	59.00	20.8	5,105	0.41%
2022/10/18	14.1	60.36	1	60.70	60.10	13.1	5,323	0.25%
2022/10/17	10.1	61.07	2	60.22	61.30	8	5,553	0.14%
2022/10/14	14	61.58	50.1	61.66	61.40	-36.1	5,661	-0.64%
2022/10/13	28	60.61	7.1	59.92	59.90	20.9	5,887	0.35%
2022/10/12	8.1	62.18	5	62.20	62.20	3.1	6,216	0.05%
2022/10/11	9.4	61.79	10	61.75	61.80	-0.6	6,278	-0.01%
2022/10/07	24.4	63.15	26.1	63.47	63.60	-1.7	6,313	-0.03%
2022/10/06	9	62.27	6.1	62.50	62.40	2.9	6,288	0.05%
2022/10/05	32	61.91	30.5	61.92	61.90	1.5	6,273	0.02%
2022/10/04	35.4	60.20	8.2	60.30	59.90	27.1	6,223	0.44%
2022/10/03	38	61.17	35.2	60.96	60.90	2.8	6,164	0.05%
2022/09/30	32.2	63.66	35.4	63.06	63.80	-3.2	6,145	-0.05%
2022/09/29	61.2	65.60	39.2	65.83	65.60	21.9	6,167	0.36%
2022/09/28	49.5	65.06	77	64.68	64.20	-27.5	6,213	-0.44%
2022/09/27	57	64.56	38.4	64.28	65.20	18.7	6,202	0.30%
2022/09/26	13.3	61.86	51.8	62.31	61.90	-38.5	6,185	-0.62%
2022/09/23	23	65.17	60.6	64.37	63.40	-37.6	6,295	-0.60%
2022/09/22	10	66.18	7	66.14	66.50	3	6,352	0.05%
2022/09/21	7	66.66	8	66.56	66.40	-1	6,605	-0.01%
2022/09/20	7.1	66.85	10	66.87	67.00	-2.9	6,752	-0.04%
2022/09/19	9	66.01	7	65.91	65.90	2	6,802	0.03%
2022/09/16	7.3	66.57	2.1	67.00	66.10	5.3	6,856	0.08%
2022/09/15	37.2	67.89	20.9	66.88	66.70	16.3	6,969	0.23%
2022/09/14	16	68.27	28	68.24	68.30	-12	7,077	-0.17%
2022/09/13	18.1	69.18	26.3	69.29	69.10	-8.3	7,170	-0.12%
2022/09/12	114.3	69.21	120.2	69.24	69.70	-5.9	7,223	-0.08%	大買/大賣/
2022/09/08	38.3	68.54	69.5	68.61	68.80	-31.3	7,282	-0.43%
2022/09/07	16	66.65	26.2	66.91	66.90	-10.2	7,243	-0.14%
2022/09/06	24.4	66.18	46	66.45	66.50	-21.6	7,278	-0.30%
2022/09/05	16.1	66.69	12	66.98	66.60	4.1	7,353	0.06%
2022/09/02	13.1	66.95	21.2	66.97	66.60	-8.1	7,388	-0.11%
2022/09/01	31.1	66.38	24	66.66	66.60	7.1	7,471	0.09%
2022/08/31	31.2	67.05	25.3	67.15	67.10	5.9	7,540	0.08%
2022/08/30	20.6	66.78	20.5	66.99	66.60	0.1	7,579	0.00%
2022/08/29	28.3	65.23	7.7	65.01	65.80	20.5	7,629	0.27%
2022/08/26	29.1	66.94	17.9	67.04	66.70	11.2	7,661	0.15%
2022/08/25	22.1	66.91	27.8	66.93	66.80	-5.7	7,774	-0.07%
2022/08/24	37.6	67.03	24.7	66.90	66.90	12.9	7,806	0.17%
2022/08/23	71	66.99	28.6	67.01	66.70	42.3	7,850	0.54%
2022/08/22	18.1	69.68	27.3	69.70	68.90	-9.1	7,861	-0.12%
2022/08/19	81.7	70.11	63.5	70.08	69.90	18.3	7,904	0.23%
2022/08/18	51.5	68.76	44.3	68.22	69.40	7.2	8,013	0.09%
2022/08/17	67.4	67.37	79.9	67.41	67.20	-12.5	8,182	-0.15%
2022/08/16	47.6	68.79	24.3	68.77	68.60	23.4	8,279	0.28%
2022/08/15	16.4	69.16	9.5	69.15	69.10	6.9	8,491	0.08%
2022/08/12	25	69.13	37.4	69.11	69.00	-12.5	8,705	-0.14%
2022/08/11	37.5	70.25	26.1	70.31	70.20	11.4	8,748	0.13%
2022/08/10	12	70.89	61.4	70.71	70.80	-49.3	8,682	-0.57%
2022/08/09	59.5	70.23	91.3	70.27	69.70	-31.7	8,617	-0.37%
2022/08/08	32.1	69.71	25.4	69.64	70.00	6.8	8,597	0.08%
2022/08/05	40.5	69.47	31.5	69.59	69.70	9	8,563	0.11%
2022/08/04	40.9	68.90	40.1	68.83	69.00	0.9	8,518	0.01%
2022/08/03	48.7	68.84	36.5	68.82	68.60	12.2	8,453	0.14%
2022/08/02	83.1	69.96	43.5	69.95	70.10	39.6	8,399	0.47%
2022/08/01	73.7	70.90	122.6	71.09	71.00	-48.9	8,329	-0.59%	大賣/
2022/07/29	375.1	69.74	369.7	69.75	69.80	5.4	8,187	0.07%	大買/大賣/
2022/07/28	104.2	68.25	102.2	68.36	68.50	2	7,925	0.03%	大買/大賣/
2022/07/27	78.4	66.11	159.6	66.44	67.40	-81.2	7,758	-1.05%	大賣/
2022/07/26	91.7	64.63	75.2	64.73	64.90	16.5	7,867	0.21%
2022/07/25	135.5	67.66	160.8	67.33	67.30	-25.3	7,869	-0.32%	大買/大賣/
2022/07/22	98.8	66.68	147	66.60	66.90	-48.2	7,719	-0.62%	大賣/
2022/07/21	105.2	64.61	140.6	64.59	65.30	-35.4	7,550	-0.47%	大買/大賣/
2022/07/20	280.7	64.76	259.4	64.64	64.20	21.4	7,507	0.28%	大買/大賣/
2022/07/19	211.3	64.74	231.2	64.69	65.40	-19.9	7,307	-0.27%	大買/大賣/
2022/07/18	66.3	62.05	71.1	62.15	62.50	-4.8	7,032	-0.07%
2022/07/15	21.1	61.72	25.3	61.62	61.30	-4.1	7,157	-0.06%
2022/07/14	27.3	60.36	48	59.57	60.50	-20.7	7,210	-0.29%
2022/07/13	19.1	60.30	15.6	60.25	59.40	3.5	7,215	0.05%
2022/07/12	17	59.68	21	59.50	59.20	-4	7,249	-0.05%
2022/07/11	18.4	61.45	20.1	60.97	60.50	-1.7	7,311	-0.02%
2022/07/08	20.2	61.05	63.2	61.08	61.30	-43	7,550	-0.57%
2022/07/07	95.6	59.40	82	58.96	60.40	13.6	7,559	0.18%
2022/07/06	49.4	59.19	30.1	59.88	58.50	19.3	7,551	0.26%
2022/07/05	43.4	58.42	68.2	58.85	59.10	-24.9	7,519	-0.33%
2022/07/04	41.3	59.79	26.1	59.74	59.50	15.2	7,515	0.20%
2022/07/01	68.1	61.06	81.6	61.13	60.30	-13.5	7,626	-0.18%
2022/06/30	52.2	62.23	68.8	61.95	61.80	-16.6	7,740	-0.21%
2022/06/29	154.2	62.60	179.2	62.51	62.90	-24.9	7,647	-0.33%	大買/大賣/
2022/06/28	52.7	60.86	98.5	60.97	61.40	-45.8	7,381	-0.62%
2022/06/27	8.4	58.28	22.3	58.61	59.00	-13.8	7,233	-0.19%
2022/06/24	159.5	57.68	12.1	57.07	57.10	147.4	7,179	2.05%	大買/鉅額交易
2022/06/23	38	56.14	39.7	56.15	56.60	-1.6	7,130	-0.02%
2022/06/22	57.2	59.65	17	59.01	58.80	40.2	6,997	0.57%
2022/06/21	156.1	61.85	149.2	62.33	62.40	6.9	6,851	0.10%	大買/大賣/
2022/06/20	32.1	62.06	28	61.25	60.20	4.1	6,741	0.06%
2022/06/17	49.5	62.52	53.7	62.77	62.90	-4.2	6,645	-0.06%
2022/06/16	35.4	63.48	44.1	63.46	62.40	-8.7	6,508	-0.13%
2022/06/15	20.3	63.68	47.1	63.67	63.90	-26.8	6,403	-0.42%
2022/06/14	88.3	63.25	69.3	62.83	63.20	19	6,341	0.30%
2022/06/13	35.3	63.14	34.2	63.35	64.00	1.1	6,202	0.02%
2022/06/10	24.2	63.56	48.1	63.43	64.00	-23.9	6,153	-0.39%
2022/06/09	51.5	63.29	65.2	63.34	63.10	-13.7	6,073	-0.23%
2022/06/08	43.6	62.48	55.4	62.63	63.10	-11.9	5,989	-0.20%
2022/06/07	44.4	62.01	57.1	61.99	62.20	-12.6	5,902	-0.21%
2022/06/06	33.1	60.55	40.1	60.59	60.40	-7	5,809	-0.12%
2022/06/02	115.1	61.90	126.3	61.99	61.30	-11.1	5,794	-0.19%	大買/大賣/
2022/06/01	25.2	61.71	26.1	61.62	62.00	-0.9	5,680	-0.02%
2022/05/31	21.1	61.62	29.1	61.41	61.80	-8	5,638	-0.14%
2022/05/30	51.5	61.28	40.3	61.02	61.00	11.2	5,626	0.20%
2022/05/27	41.2	61.27	37.1	61.29	61.10	4.1	5,544	0.07%
2022/05/26	94.1	61.70	139.6	61.46	61.00	-45.4	5,480	-0.83%	大賣/
2022/05/25	125.3	61.02	143.9	60.96	60.60	-18.6	5,322	-0.35%	大買/大賣/
2022/05/24	74.7	60.69	114.5	60.68	60.80	-39.8	5,147	-0.77%	大賣/
2022/05/23	138.1	59.86	140.2	59.97	60.00	-2	4,944	-0.04%	大買/大賣/
2022/05/20	99.3	59.20	143.9	59.16	59.30	-44.6	4,734	-0.94%	大賣/
2022/05/19	50.7	57.29	82.4	57.22	57.90	-31.7	4,500	-0.70%
2022/05/18	21	56.49	17	56.04	56.20	4	4,418	0.09%
2022/05/17	1	55.90	19.2	55.96	56.00	-18.2	4,431	-0.41%
2022/05/16	25.5	54.94	23.1	55.22	54.70	2.4	4,462	0.05%
2022/05/13	0.1	55.80	6	55.93	55.80	-6	4,427	-0.14%
2022/05/12	17.2	55.30	19.1	55.37	55.10	-1.9	4,434	-0.04%
2022/05/11	5.2	55.80	4	55.70	55.80	1.1	4,429	0.03%
2022/05/10	10.1	55.98	19.2	56.13	56.70	-9.1	4,417	-0.21%
2022/05/09	33.3	56.04	35.4	55.82	55.40	-2.1	4,452	-0.05%
2022/05/06	31.4	57.32	87.1	57.21	57.50	-55.7	4,419	-1.26%
2022/05/05	75.3	58.69	106.4	58.71	58.70	-31.1	4,418	-0.70%	大賣/
2022/05/04	68.3	57.71	64	57.75	57.60	4.3	4,313	0.10%
2022/05/03	194.7	58.07	231.9	57.97	58.10	-37.2	4,264	-0.87%	大買/大賣/
2022/04/29	101.4	56.87	97.2	56.60	55.90	4.3	4,076	0.10%	大買/
2022/04/28	15	56.31	39.5	56.69	58.10	-24.5	3,956	-0.62%
2022/04/27	46.7	55.74	44.3	55.72	56.10	2.4	3,904	0.06%
2022/04/26	43.1	57.34	63.2	57.47	57.90	-20.1	3,839	-0.52%
2022/04/25	38.1	56.62	47.6	56.64	56.50	-9.5	3,770	-0.25%
2022/04/22	79.8	57.84	88.4	57.84	57.90	-8.6	3,714	-0.23%
2022/04/21	109.1	57.66	119.3	57.64	58.00	-10.2	3,677	-0.28%	大買/大賣/
2022/04/20	42.4	56.23	95.5	56.29	56.40	-53.1	3,549	-1.50%
2022/04/19	25.1	55.10	31.6	55.26	55.30	-6.5	3,499	-0.18%
2022/04/18	55.3	55.33	82.1	55.00	54.80	-26.8	3,509	-0.76%
2022/04/15	91.8	55.59	88.5	55.45	55.60	3.3	3,474	0.09%
2022/04/14	123.2	55.66	168.7	55.69	55.30	-45.5	3,450	-1.32%	大買/大賣/
2022/04/13	30.4	54.33	23	54.35	54.20	7.4	3,216	0.23%
2022/04/12	32	53.01	34.1	52.79	53.40	-2.1	3,224	-0.07%
2022/04/11	45	52.98	76.7	52.91	51.90	-31.7	3,348	-0.95%
2022/04/08	25	53.56	22	53.46	53.90	3	3,345	0.09%
2022/04/07	98	54.32	46.1	54.07	53.60	51.9	3,348	1.55%
2022/04/06	98.3	54.75	89.2	54.66	55.30	9.2	3,239	0.28%
2022/04/01	1.1	51.56	12	52.18	52.90	-11	3,160	-0.35%
2022/03/31	5.2	51.84	4	51.78	52.10	1.1	3,290	0.03%
2022/03/30	3	52.24	7	52.27	52.10	-4	3,491	-0.11%
2022/03/29	2.2	52.00	1	52.00	51.90	1.2	4,209	0.03%
2022/03/28	5.3	51.63	23	51.61	51.70	-17.7	4,668	-0.38%
2022/03/25	4.1	52.08	1.2	52.13	52.10	2.8	4,722	0.06%
2022/03/24	3	52.30	3.5	52.27	52.30	-0.5	4,756	-0.01%
2022/03/23	10.4	52.18	23	52.28	52.20	-12.6	4,815	-0.26%
2022/03/22	3.1	51.90	4	51.95	52.00	-0.9	4,828	-0.02%
2022/03/21	3.1	51.90	11	52.01	51.90	-8	4,845	-0.16%
2022/03/18	2	51.65	5	51.76	52.00	-3	4,896	-0.06%
2022/03/17	12	51.72	18	51.79	51.80	-6	4,917	-0.12%
2022/03/16	7.1	51.16	10	51.21	51.20	-2.9	4,927	-0.06%
2022/03/15	5.4	51.25	7.6	51.29	51.10	-2.2	4,973	-0.04%
2022/03/14	9	51.13	6.2	51.14	51.70	2.9	5,045	0.06%
2022/03/11	8.1	51.35	2	51.40	51.40	6.1	5,135	0.12%
2022/03/10	10.2	51.84	8.1	51.91	51.90	2.2	5,154	0.04%
2022/03/09	4.2	51.08	8	50.91	51.20	-3.8	5,169	-0.07%
2022/03/08	18.4	50.55	13	51.00	50.00	5.4	5,240	0.10%
2022/03/07	12.4	51.45	5.5	51.48	51.20	7	5,532	0.13%
2022/03/04	5.1	52.18	10	52.25	52.10	-4.9	5,588	-0.09%
2022/03/03	27.5	52.02	4	51.90	52.10	23.5	5,638	0.42%
2022/03/02	26.1	52.26	2.1	52.60	52.40	24.1	5,640	0.43%
2022/03/01	25.2	52.56	8	52.81	52.90	17.2	5,672	0.30%
2022/02/25	24.6	51.98	33	52.21	52.30	-8.4	5,733	-0.15%
2022/02/24	41.9	52.38	35	52.22	51.90	6.9	5,792	0.12%
2022/02/23	9.5	53.53	8.2	53.56	53.50	1.3	5,809	0.02%
2022/02/22	44.4	54.23	30.1	53.87	53.60	14.4	5,971	0.24%
2022/02/21	10.1	54.28	21	54.32	54.40	-10.9	6,396	-0.17%
2022/02/18	17.2	54.59	6.4	54.59	54.70	10.9	6,706	0.16%
2022/02/17	6.1	54.56	23.7	54.70	54.50	-17.6	6,837	-0.26%
2022/02/16	16.3	54.14	33	54.12	53.90	-16.7	6,954	-0.24%
2022/02/15	19.4	52.60	1.3	52.92	52.50	18.1	6,932	0.26%
2022/02/14	37	52.46	2	52.65	52.40	35	6,947	0.50%
2022/02/11	8.6	53.47	3	53.43	53.40	5.6	6,958	0.08%
2022/02/10	9.3	53.90	15.3	53.91	54.10	-6	6,989	-0.09%
2022/02/09	64.7	53.76	26	53.73	53.90	38.7	7,000	0.55%
2022/02/08	12	54.99	1.1	55.10	55.00	11	6,971	0.16%
2022/02/07	36	54.39	64	54.80	54.90	-28	6,971	-0.40%
2022/01/26	9.1	52.65	13.2	53.15	53.20	-4.1	6,962	-0.06%
2022/01/25	17.3	53.44	16	53.33	52.90	1.3	6,996	0.02%
2022/01/24	29	53.28	21.8	53.93	54.50	7.2	7,022	0.10%
2022/01/21	67.6	53.88	25.1	53.99	54.70	42.5	7,177	0.59%
2022/01/20	64.5	54.78	64.1	54.84	55.20	0.5	7,121	0.01%
2022/01/19	25.5	54.23	10	54.19	54.30	15.5	7,097	0.22%
2022/01/18	10.7	54.85	9.1	54.92	54.80	1.6	7,080	0.02%
2022/01/17	13.2	54.37	20.3	54.54	54.90	-7.1	7,060	-0.10%
2022/01/14	60.4	54.46	23.6	54.20	54.30	36.8	7,032	0.52%
2022/01/13	66.1	55.87	26	56.17	55.80	40.1	6,992	0.57%
2022/01/12	32.3	54.39	72.2	54.76	55.30	-39.9	6,898	-0.58%
2022/01/11	37.4	54.52	31.3	54.54	54.20	6.1	6,829	0.09%
2022/01/10	11.3	55.93	42.1	55.86	55.60	-30.8	6,776	-0.45%
2022/01/07	58.2	55.45	73.5	55.33	55.00	-15.3	6,737	-0.23%
2022/01/06	27.6	56.62	6.6	56.65	56.50	21	6,650	0.32%
2022/01/05	43.4	57.45	24.5	57.47	57.30	18.9	6,606	0.29%
2022/01/04	101.5	57.84	115.3	57.69	57.70	-13.8	6,496	-0.21%	大買/大賣/
2022/01/03	35.6	56.17	23.2	56.26	56.00	12.4	6,300	0.20%
2021/12/30	25.5	57.02	26.3	57.03	56.70	-0.9	6,236	-0.01%
2021/12/29	25.7	56.96	82.3	56.94	57.00	-56.7	6,182	-0.92%
2021/12/28	94.4	57.77	105.6	57.61	57.20	-11.1	6,122	-0.18%	大賣/
2021/12/27	69.4	57.53	119.1	57.46	57.70	-49.7	5,954	-0.84%	大賣/
2021/12/24	199.7	57.34	188.8	57.18	56.90	10.9	5,831	0.19%	大買/大賣/
2021/12/23	679.7	59.52	548.4	59.10	58.40	131.2	5,626	2.33%	大買/大賣/鉅額交易
2021/12/22	259.1	57.09	297.3	57.17	58.00	-38.2	4,911	-0.78%	大買/大賣/
2021/12/21	80.5	54.98	73.3	55.08	54.80	7.2	4,452	0.16%
2021/12/20	23.4	54.36	21.3	54.42	54.70	2	4,387	0.05%
2021/12/17	57.6	54.14	28.1	54.12	54.20	29.5	4,356	0.68%
2021/12/16	3	53.47	10.5	53.49	53.70	-7.5	4,286	-0.18%
2021/12/15	7.3	52.69	12	52.83	52.70	-4.7	4,263	-0.11%
2021/12/14	36.3	52.34	10.1	52.42	51.90	26.2	4,246	0.62%
2021/12/13	9.3	53.62	8.2	53.79	53.40	1.1	4,192	0.03%
2021/12/10	5.1	53.68	19.4	53.48	54.00	-14.3	4,173	-0.34%
2021/12/09	35.1	54.15	41	54.02	53.60	-5.9	4,164	-0.14%
2021/12/08	42.3	54.81	58.3	54.80	54.80	-16	4,123	-0.39%
2021/12/07	41	54.40	99.2	54.22	54.40	-58.2	4,049	-1.44%
2021/12/06	16	53.54	22.2	53.47	53.50	-6.2	3,944	-0.16%
2021/12/03	46.2	53.85	10.3	53.78	53.70	35.8	3,928	0.91%
2021/12/02	42.5	54.03	101.5	53.73	53.60	-59.1	3,890	-1.52%	大賣/
2021/12/01	237.2	54.67	192.6	54.85	55.10	44.6	3,798	1.17%	大買/大賣/
2021/11/30	81.1	53.25	33.6	53.05	52.80	47.5	3,467	1.37%
2021/11/29	17	52.03	39.5	51.57	52.10	-22.5	3,378	-0.66%
2021/11/26	28.8	52.67	20	52.44	52.00	8.8	3,320	0.26%
2021/11/25	14.1	54.02	16.6	54.07	53.60	-2.5	3,262	-0.08%
2021/11/24	19.2	53.68	18.3	53.70	53.60	0.9	3,213	0.03%
2021/11/23	59.8	54.29	56.3	54.05	53.70	3.4	3,138	0.11%
2021/11/22	26.4	55.30	33.2	55.31	55.10	-6.9	3,042	-0.23%
2021/11/19	98.6	56.08	80.3	56.05	55.50	18.2	2,957	0.62%
2021/11/18	250.3	57.89	276.1	57.60	57.30	-25.8	2,801	-0.92%	大買/大賣/
2021/11/17	340.4	55.38	167.7	55.64	56.10	172.7	2,335	7.39%	大買/大賣/鉅額交易
2021/11/16	135.1	53.36	89.6	53.30	53.60	45.5	2,031	2.24%	大買/
2021/11/15	50.4	52.27	111	52.29	53.50	-60.6	1,902	-3.19%	大賣/
2021/11/12	8.7	50.21	9.4	50.45	50.30	-0.7	1,780	-0.04%
2021/11/11	18.5	50.35	9.5	50.59	50.10	9	1,772	0.51%
2021/11/10	30.1	50.28	6	50.10	50.50	24.1	1,758	1.37%
2021/11/09	40.2	49.74	9.6	49.83	49.70	30.6	1,743	1.75%
2021/11/08	13	50.28	18.3	50.24	50.00	-5.3	1,708	-0.31%
2021/11/05	45.1	49.93	14.2	49.92	50.00	30.9	1,711	1.81%
2021/11/04	26.3	50.24	4.2	50.31	50.30	22.2	1,707	1.30%
2021/11/03	25.3	50.35	4.1	50.43	50.30	21.2	1,778	1.19%
2021/11/02	20.4	50.83	10.1	50.95	50.40	10.4	1,821	0.57%
2021/11/01	69.6	51.66	9.3	51.71	51.90	60.3	1,836	3.28%
2021/10/29	128.3	52.20	89.8	52.18	51.50	38.5	1,822	2.11%	大買/
2021/10/28	8.1	50.64	4.7	50.74	50.80	3.4	1,693	0.20%
2021/10/27	7.3	51.22	0	51.40	51.00	7.2	1,764	0.41%
2021/10/26	8	51.64	2.6	51.76	51.70	5.4	1,927	0.28%
2021/10/25	3	50.80	1	50.90	50.80	2	2,267	0.09%
2021/10/22	2.1	50.96	1.5	50.99	51.10	0.6	2,402	0.03%
2021/10/21	2	51.15	1.3	51.42	51.20	0.7	2,443	0.03%
2021/10/20	1	51.00	3.5	50.96	51.10	-2.5	2,480	-0.10%
2021/10/19	1.1	50.90	3	50.87	50.70	-2	2,514	-0.08%
2021/10/18	5	50.28	1	50.60	50.40	4	2,520	0.16%
2021/10/15	8	50.53	11.5	50.43	50.40	-3.5	2,547	-0.14%
2021/10/14	0	0.00	1.1	50.44	50.30	-1.1	2,564	-0.04%
2021/10/13	2	50.25	1	50.50	50.60	1	2,576	0.04%
2021/10/12	1	50.30	0.3	50.70	50.70	0.7	2,584	0.03%
2021/10/08	0.1	50.70	5.4	50.75	50.80	-5.3	2,619	-0.20%
2021/10/07	1	50.40	4	50.28	50.30	-3	2,708	-0.11%
2021/10/06	3.5	49.95	4	49.71	49.65	-0.5	2,729	-0.02%
2021/10/05	2.1	49.53	4	48.98	50.10	-1.9	2,735	-0.07%
2021/10/04	2.2	49.87	6.8	49.59	49.70	-4.6	2,742	-0.17%
2021/10/01	8.5	50.27	4.6	50.07	49.85	3.9	2,756	0.14%
2021/09/30	4.1	50.80	11.2	51.04	51.30	-7.1	2,751	-0.26%
2021/09/29	13.7	50.21	13.7	50.30	50.80	0	2,758	0.00%
2021/09/28	5.3	50.77	9.2	50.84	50.70	-3.8	2,762	-0.14%
2021/09/27	4.7	51.69	1.4	51.83	51.50	3.3	2,793	0.12%
2021/09/24	14.5	51.66	2.1	51.93	51.50	12.4	2,814	0.44%
2021/09/23	4.1	50.92	7	50.93	50.90	-2.9	2,856	-0.10%
2021/09/22	5.3	50.44	10.8	50.67	50.70	-5.5	2,900	-0.19%
2021/09/17	10.2	50.96	12.2	50.90	51.40	-2	2,930	-0.07%
2021/09/16	12	50.27	1	50.30	50.30	11	2,961	0.37%
2021/09/15	4	50.15	1.2	50.34	50.20	2.8	2,991	0.09%
2021/09/14	7.2	50.49	3	50.30	50.50	4.2	3,010	0.14%
2021/09/13	13.2	50.80	2.8	51.04	50.70	10.3	3,006	0.34%
2021/09/10	5.3	51.46	8.6	51.52	51.50	-3.3	3,029	-0.11%
2021/09/09	4.1	51.85	9.5	51.52	51.90	-5.4	3,041	-0.18%
2021/09/08	4	50.57	1.5	50.70	50.60	2.5	3,043	0.08%
2021/09/07	1.4	50.99	3	51.53	51.10	-1.7	3,036	-0.05%
2021/09/06	2	51.45	3.5	51.43	51.40	-1.5	3,038	-0.05%
2021/09/03	3	52.00	4.1	52.00	51.90	-1.1	3,037	-0.04%
2021/09/02	0.1	52.30	5.4	52.47	52.30	-5.3	3,024	-0.18%
2021/09/01	1	52.10	4.2	52.09	52.30	-3.2	3,019	-0.11%
2021/08/31	5	51.86	5.5	51.84	52.00	-0.5	3,017	-0.02%
2021/08/30	6	52.57	3.4	52.76	52.80	2.6	3,012	0.09%
2021/08/27	4	52.10	12.2	52.28	52.10	-8.2	3,013	-0.27%
2021/08/26	7	51.93	7.4	51.79	51.60	-0.4	3,027	-0.01%
2021/08/25	10.3	51.71	6.2	51.75	51.80	4.1	3,061	0.13%
2021/08/24	6.1	51.42	10	51.44	51.20	-4	3,068	-0.13%
2021/08/23	5.7	50.25	7.2	50.39	50.70	-1.5	3,057	-0.05%
2021/08/20	1.9	49.21	6.3	49.15	49.10	-4.4	3,067	-0.14%
2021/08/19	9	49.04	4.6	49.27	49.00	4.4	3,068	0.14%
2021/08/18	22.3	48.99	12.5	48.62	49.70	9.8	3,078	0.32%
2021/08/17	16.1	49.56	23	49.27	49.05	-6.9	3,072	-0.22%
2021/08/16	13	50.47	15.3	50.53	50.50	-2.3	3,060	-0.08%
2021/08/13	4.4	51.01	22.4	51.15	50.80	-18	3,050	-0.59%
2021/08/12	8.7	52.40	15.7	52.16	51.40	-7	3,055	-0.23%
2021/08/11	9.7	52.90	24	52.37	52.20	-14.2	3,064	-0.46%
2021/08/10	11.2	52.73	33.1	52.66	52.50	-21.9	3,085	-0.71%
2021/08/09	64.1	54.22	24.5	54.02	53.40	39.6	3,103	1.28%
2021/08/06	42.7	58.98	99.8	58.99	59.20	-57.1	3,071	-1.86%
2021/08/05	40.2	59.96	15.2	59.99	59.90	25	3,050	0.82%
2021/08/04	17.6	59.73	11.2	59.80	59.60	6.4	3,035	0.21%
2021/08/03	38.6	59.32	108.4	59.48	59.10	-69.7	3,032	-2.30%	大賣/
2021/08/02	102	60.74	14.2	60.57	60.50	87.8	2,965	2.96%	大買/
2021/07/30	141.3	62.00	108.4	62.06	61.50	32.9	2,886	1.14%	大買/大賣/
2021/07/29	366.8	62.35	245.9	62.10	60.40	121	2,757	4.39%	大買/大賣/鉅額交易
2021/07/28	29	59.12	71.5	58.56	60.00	-42.5	2,410	-1.76%
2021/07/27	70.9	59.19	17.5	58.63	58.40	53.4	2,344	2.28%
2021/07/26	92	59.33	32.6	59.13	59.70	59.4	2,337	2.54%
2021/07/23	26.6	57.95	10.3	57.85	58.10	16.3	2,338	0.70%
2021/07/22	4	56.23	19.9	56.03	56.20	-15.9	2,326	-0.68%
2021/07/21	8.7	55.93	8.1	55.41	55.30	0.5	2,335	0.02%
2021/07/20	3.7	56.63	8.3	56.62	56.40	-4.6	2,334	-0.20%
2021/07/19	3.3	57.59	15.3	57.25	57.30	-11.9	2,354	-0.51%
2021/07/16	6.7	58.04	3.1	58.01	58.00	3.6	2,427	0.15%
2021/07/15	10.6	58.61	9	58.62	58.40	1.6	2,458	0.06%
2021/07/14	64.6	58.88	27.4	59.01	59.50	37.3	2,481	1.50%
2021/07/13	7.1	57.20	18.2	57.59	57.40	-11.1	2,406	-0.46%
2021/07/12	8.2	56.45	13	56.71	56.70	-4.8	2,422	-0.20%
2021/07/09	6	56.67	7	56.60	56.60	-1	2,449	-0.04%
2021/07/08	10	57.55	11.6	57.85	57.50	-1.6	2,510	-0.06%
2021/07/07	7.2	57.35	7.4	57.31	57.00	-0.1	2,518	-0.01%
2021/07/06	15.6	56.87	14.9	56.84	56.90	0.8	2,540	0.03%
2021/07/05	8.3	56.94	16	57.09	57.40	-7.7	2,572	-0.30%
2021/07/02	11.2	57.00	22	57.14	57.00	-10.8	2,582	-0.42%
2021/07/01	9.3	56.13	5	56.08	56.00	4.3	2,584	0.17%
2021/06/30	41	56.73	16.9	56.81	57.00	24.1	2,601	0.93%
2021/06/29	12.5	55.99	13.6	55.84	55.50	-1.1	2,602	-0.04%
2021/06/28	17.1	56.03	18.1	56.21	56.70	-1	2,602	-0.04%
2021/06/25	8.1	55.48	7.6	55.67	55.20	0.5	2,605	0.02%
2021/06/24	20.3	54.99	4.1	54.93	54.70	16.2	2,604	0.62%
2021/06/23	9	54.01	9.6	54.20	54.50	-0.6	2,648	-0.02%
2021/06/22	6.7	53.07	8.2	52.80	52.70	-1.5	2,760	-0.05%
2021/06/21	17.5	52.76	1	52.40	52.10	16.5	2,788	0.59%
2021/06/18	4.2	53.65	27.2	53.47	54.10	-23	2,806	-0.82%
2021/06/17	15	53.05	2	53.05	53.20	13	2,939	0.44%
2021/06/16	7.2	53.34	6	53.27	53.30	1.2	3,098	0.04%
2021/06/15	12.3	52.88	0	0.00	52.80	12.3	3,198	0.39%
2021/06/11	6	52.83	1.3	52.59	52.70	4.7	3,238	0.15%
2021/06/10	2	52.10	1.8	52.25	52.20	0.2	3,295	0.01%
2021/06/09	1.5	52.29	0	0.00	51.60	1.5	3,380	0.04%
2021/06/08	2.1	51.90	1	52.10	51.80	1.1	3,476	0.03%
2021/06/07	2.1	51.93	2	52.00	52.40	0.1	3,609	0.00%
2021/06/04	2	52.50	1	52.69	52.80	1	3,761	0.03%
2021/06/03	13.4	52.30	4.4	52.29	52.30	9	3,825	0.24%
2021/06/02	8.2	52.62	0.2	53.10	52.30	8	3,852	0.21%
2021/06/01	12	53.56	2	53.55	53.80	10	3,856	0.26%
2021/05/31	9	53.14	4	53.13	53.10	5	3,894	0.13%
2021/05/28	5	53.08	2	53.35	53.20	3	3,953	0.08%
2021/05/27	2	52.31	3	52.87	53.10	-1	4,034	-0.02%
2021/05/26	6	52.37	6	52.57	52.60	0	4,173	0.00%
2021/05/25	5.3	52.54	7.2	52.38	52.80	-1.9	4,305	-0.04%
2021/05/24	3.1	51.07	1	51.20	51.40	2.1	4,431	0.05%
2021/05/21	5.1	50.88	8.1	51.12	51.00	-3.1	4,569	-0.07%
2021/05/20	1	50.21	6	50.63	50.50	-5	4,730	-0.11%
2021/05/19	12.3	50.61	7.1	50.26	50.20	5.2	4,839	0.11%
2021/05/18	15.2	50.69	15.3	50.81	51.50	-0.1	5,028	0.00%
2021/05/17	20.5	48.55	31.1	48.66	50.50	-10.7	5,222	-0.20%
2021/05/14	4.1	52.12	12	51.78	50.80	-7.9	5,529	-0.14%
2021/05/13	13	51.32	21.3	50.20	51.30	-8.2	5,619	-0.15%
2021/05/12	10.2	50.14	24	50.96	50.50	-13.8	5,974	-0.23%
2021/05/11	12.2	53.63	24.5	54.56	53.40	-12.4	6,523	-0.19%
2021/05/10	5.2	56.56	7.1	56.67	56.30	-1.9	6,778	-0.03%
2021/05/07	3	57.40	4	57.53	57.40	-1	7,076	-0.01%
2021/05/06	4.1	56.63	4.3	57.69	56.60	-0.2	7,306	0.00%
2021/05/05	6.1	57.30	5.1	57.61	56.60	1	7,444	0.01%
2021/05/04	31.2	57.09	15.2	57.57	56.50	16	7,753	0.21%
2021/05/03	4	60.40	11.2	60.68	59.90	-7.2	7,874	-0.09%
2021/04/29	11.5	61.27	27	61.34	60.90	-15.5	7,962	-0.19%
2021/04/28	4.6	60.01	11.2	60.18	60.00	-6.6	8,044	-0.08%
2021/04/27	1.4	59.64	13	59.79	59.40	-11.6	8,246	-0.14%
2021/04/26	20.1	59.60	14	59.71	59.90	6.1	8,506	0.07%
2021/04/23	3.6	59.19	6	59.27	59.50	-2.4	8,950	-0.03%
2021/04/22	32.2	60.19	10	60.41	59.50	22.2	9,136	0.24%
2021/04/21	16.1	61.76	5.4	61.58	61.60	10.7	9,541	0.11%
2021/04/20	8.1	62.44	51.3	62.66	62.80	-43.2	9,662	-0.45%
2021/04/19	7.1	60.98	11.2	61.41	61.40	-4.1	9,696	-0.04%
2021/04/16	16	60.93	8.1	61.30	61.10	7.9	9,702	0.08%
2021/04/15	11	60.56	19.3	61.52	61.80	-8.3	9,705	-0.09%
2021/04/14	29.2	59.65	59.6	59.05	60.00	-30.4	9,741	-0.31%
2021/04/13	20.2	61.04	8.4	61.10	60.40	11.8	9,761	0.12%
2021/04/12	16.1	61.75	10	61.80	61.50	6.1	9,769	0.06%
2021/04/09	37.2	62.72	21	62.15	62.10	16.2	9,773	0.17%
2021/04/08	21	62.85	19.4	63.02	63.10	1.6	9,761	0.02%
2021/04/07	17.2	62.06	70.2	62.26	62.80	-53	9,847	-0.54%
2021/04/06	22.3	61.96	50	61.98	62.00	-27.7	9,888	-0.28%
2021/04/01	48.4	62.61	46.2	62.73	62.30	2.2	9,866	0.02%
2021/03/31	40	64.08	30	64.22	63.60	10	9,826	0.10%
2021/03/30	57.5	63.74	15	63.68	64.00	42.5	9,797	0.43%
2021/03/29	10.4	62.59	6.1	62.72	62.80	4.3	9,781	0.04%
2021/03/26	5	61.80	11	61.96	62.40	-6	9,785	-0.06%
2021/03/25	42.3	61.67	41	61.22	61.10	1.3	9,767	0.01%
2021/03/24	55.2	63.61	27.2	63.09	63.40	28	9,730	0.29%
2021/03/23	25	63.84	36.9	63.93	63.70	-11.9	9,775	-0.12%
2021/03/22	117.2	65.78	72.2	65.05	64.80	45	9,745	0.46%	大買/
2021/03/19	79.3	64.44	99.2	65.21	65.80	-19.9	9,687	-0.21%
2021/03/18	47.1	64.52	53	64.42	64.80	-5.9	9,600	-0.06%
2021/03/17	7.2	63.65	8.1	63.63	63.40	-0.9	9,543	-0.01%
2021/03/16	11.6	64.07	26	64.04	64.20	-14.4	9,585	-0.15%
2021/03/15	47.1	64.05	15.1	64.11	64.10	32.1	9,611	0.33%
2021/03/12	79.2	65.10	54.5	64.86	64.70	24.7	9,597	0.26%
2021/03/11	116.3	64.56	140.2	65.08	65.70	-23.9	9,602	-0.25%	大買/大賣/
2021/03/10	56.4	63.76	92.6	63.62	64.20	-36.2	9,550	-0.38%
2021/03/09	29.1	61.34	34.2	60.74	61.90	-5.1	9,537	-0.05%
2021/03/08	11.2	60.85	7	61.09	61.40	4.1	9,758	0.04%
2021/03/05	13.1	60.60	28	60.18	60.70	-14.9	9,768	-0.15%
2021/03/04	12.1	60.80	24.2	60.63	60.30	-12.1	9,779	-0.12%
2021/03/03	22.2	60.60	25	60.33	61.00	-2.9	9,755	-0.03%
2021/03/02	26.3	61.23	35.3	61.37	60.50	-9	9,771	-0.09%
2021/02/26	69.6	62.30	81.2	62.08	61.00	-11.6	9,731	-0.12%
2021/02/25	107.6	64.41	75.1	64.08	64.10	32.5	9,661	0.34%	大買/
2021/02/24	68.2	64.51	77.8	64.48	65.00	-9.6	9,547	-0.10%
2021/02/23	55.1	63.25	60.1	63.37	63.10	-5	9,452	-0.05%
2021/02/22	163.9	65.41	38.3	65.23	64.80	125.6	9,440	1.33%	大買/鉅額交易
2021/02/19	86.3	65.06	47.4	65.15	65.40	38.9	9,336	0.42%
2021/02/18	86.1	64.02	88.6	63.90	64.20	-2.5	9,277	-0.03%
2021/02/17	132.3	63.96	125	63.98	64.90	7.3	9,156	0.08%	大買/大賣/
2021/02/05	176.7	61.43	251	61.55	60.80	-74.3	8,941	-0.83%	大買/大賣/
2021/02/04	47.1	59.64	129	59.71	60.30	-82	8,638	-0.95%	大賣/
2021/02/03	328.2	59.81	298.3	59.48	58.90	29.9	8,623	0.35%	大買/大賣/
2021/02/02	465.5	58.99	549.9	59.18	59.90	-84.4	8,293	-1.02%	大買/大賣/
2021/02/01	254.4	56.83	296.7	56.86	57.90	-42.3	7,781	-0.54%	大買/大賣/
2021/01/29	193.6	56.07	184.3	56.17	55.70	9.3	7,690	0.12%	大買/大賣/
2021/01/28	59.5	55.49	123.3	55.53	56.00	-63.8	7,533	-0.85%	大賣/
2021/01/27	78.6	54.14	153.5	53.85	54.50	-74.9	7,387	-1.01%	大賣/
2021/01/26	351.3	55.01	130.7	54.52	53.90	220.5	7,305	3.02%	大買/大賣/鉅額交易
2021/01/25	193.6	55.28	79.2	55.23	55.80	114.3	7,138	1.60%	大買/鉅額交易
2021/01/22	55.5	54.23	53.6	54.28	54.30	1.9	7,269	0.03%
2021/01/21	68.9	54.08	44.7	53.75	53.90	24.2	7,174	0.34%
2021/01/20	61.6	53.49	31	53.33	53.50	30.6	7,055	0.43%
2021/01/19	54.3	53.93	78.3	54.12	54.50	-24.1	6,859	-0.35%
2021/01/18	159.1	54.08	208	54.13	54.20	-48.9	6,599	-0.74%	大買/大賣/
2021/01/15	88.7	52.25	48.3	51.83	52.40	40.4	6,168	0.66%
2021/01/14	173.8	52.02	223.1	51.54	52.30	-49.3	6,031	-0.82%	大買/大賣/
2021/01/13	7.1	49.02	62	48.93	49.15	-55	5,572	-0.99%
2021/01/12	29	47.56	16	47.56	47.80	13	5,425	0.24%
2021/01/11	4	48.35	3	48.27	48.25	1	5,352	0.02%
2021/01/08	18	48.18	20.1	48.14	48.70	-2.1	5,373	-0.04%
2021/01/07	14.3	48.22	29.1	48.44	48.70	-14.8	5,446	-0.27%
2021/01/06	40.2	48.38	22.3	47.85	47.50	17.8	5,412	0.33%
2021/01/05	11	48.77	3	48.70	49.00	8	5,344	0.15%
2021/01/04	13	48.88	21	48.95	49.00	-8	5,346	-0.15%
2020/12/31	8	48.89	10	48.75	48.75	-2	5,357	-0.04%
2020/12/30	28.1	48.87	61.1	49.00	49.00	-33.1	5,348	-0.62%
2020/12/29	38	48.21	10.5	48.22	48.40	27.5	5,288	0.52%
2020/12/28	1	46.90	2	47.20	47.15	-1	5,226	-0.02%
2020/12/25	9	47.02	8	47.03	46.90	1	5,213	0.02%
2020/12/24	32	46.96	30	47.21	47.10	2	5,212	0.04%
2020/12/23	20.1	46.75	27	46.57	46.75	-6.9	5,212	-0.13%
2020/12/22	4.7	47.29	8	47.32	46.80	-3.4	5,254	-0.06%
2020/12/21	22	47.72	3.1	47.64	47.75	18.9	5,272	0.36%
2020/12/18	21.1	49.02	28	49.25	48.55	-6.9	5,259	-0.13%
2020/12/17	10.2	48.86	16	48.95	49.15	-5.8	5,210	-0.11%
2020/12/16	5.3	48.41	4	48.38	48.50	1.3	5,207	0.02%
2020/12/15	33	48.31	10	48.90	47.85	23	5,235	0.44%
2020/12/14	8	48.78	16.3	48.94	48.50	-8.3	5,193	-0.16%
2020/12/11	22.1	48.18	23.3	48.25	48.50	-1.2	5,192	-0.02%
2020/12/10	28	48.09	34.3	48.00	47.95	-6.3	5,300	-0.12%
2020/12/09	28	48.91	29.1	48.89	48.75	-1.1	5,271	-0.02%
2020/12/08	18.1	49.08	10.3	49.11	48.85	7.8	5,257	0.15%
2020/12/07	18	48.86	19	48.94	49.00	-1	5,276	-0.02%
2020/12/04	48.1	48.60	26.9	48.52	48.50	21.2	5,253	0.40%
2020/12/03	41	49.03	24.6	49.10	49.00	16.4	5,292	0.31%
2020/12/02	84	48.54	74.4	48.63	48.80	9.7	5,298	0.18%
2020/12/01	11.1	46.49	2	46.18	46.70	9.1	5,159	0.18%
2020/11/30	9	46.88	13	47.14	46.70	-4	5,194	-0.08%
2020/11/27	20	46.95	5	47.14	47.15	15	5,235	0.29%
2020/11/26	24.7	46.93	6	46.98	46.95	18.7	5,295	0.35%
2020/11/25	11	47.63	11	47.69	47.25	0	5,295	0.00%
2020/11/24	17	47.44	28	47.61	47.15	-11	5,339	-0.21%
2020/11/23	8.1	48.10	14	47.91	48.10	-6	5,487	-0.11%
2020/11/20	22.2	47.97	15	47.93	47.85	7.2	5,969	0.12%
2020/11/19	22	47.89	19.2	47.94	48.00	2.8	6,280	0.05%
2020/11/18	9.2	46.77	22	46.96	47.15	-12.8	6,249	-0.20%
2020/11/17	11.1	47.08	5.3	47.52	47.05	5.7	6,220	0.09%
2020/11/16	21.4	47.71	17	47.76	47.60	4.4	6,230	0.07%
2020/11/13	1	47.05	22.1	46.96	47.05	-21.1	6,161	-0.34%
2020/11/12	9.1	46.82	15	46.94	46.75	-6	6,162	-0.10%
2020/11/11	40.1	47.12	66.3	47.35	46.95	-26.2	6,126	-0.43%
2020/11/10	4.1	46.88	38	46.92	46.85	-33.9	5,999	-0.57%
2020/11/09	42	46.90	93	46.92	46.80	-51	5,921	-0.86%
2020/11/06	95.5	47.11	46.3	46.96	47.15	49.2	5,840	0.84%
2020/11/05	62.3	46.50	42	46.42	46.65	20.3	5,665	0.36%
2020/11/04	32	45.91	45.1	45.74	45.45	-13.1	5,552	-0.24%
2020/11/03	33	45.85	14.1	45.78	45.70	19	5,484	0.35%
2020/11/02	24	45.02	57	45.00	45.25	-33	5,409	-0.61%
2020/10/30	200	45.35	218	44.90	44.40	-18	5,310	-0.34%	大買/大賣/
2020/10/29	7	43.56	5	43.52	43.65	2	5,029	0.04%
2020/10/28	17.1	43.58	8	43.68	43.45	9.1	5,112	0.18%
2020/10/27	57	44.07	1	44.20	44.30	56	5,143	1.09%
2020/10/26	7	44.85	24	44.83	44.65	-17	5,205	-0.33%
2020/10/23	16	44.65	5	44.72	44.80	11	5,215	0.21%
2020/10/22	9	44.44	7	44.97	44.70	2	5,215	0.04%
2020/10/21	21.2	44.30	35	44.57	44.25	-13.8	5,173	-0.27%
2020/10/20	11	44.20	1	44.30	44.25	10	5,212	0.19%
2020/10/19	0	0.00	12	44.38	44.50	-12	5,241	-0.23%
2020/10/16	60	44.51	111	44.28	44.05	-51	5,293	-0.96%	大賣/
2020/10/15	87	45.30	35	45.35	45.00	52	5,344	0.97%
2020/10/14	1	44.10	10	44.66	44.60	-9	5,391	-0.17%
2020/10/13	1	44.00	1	44.20	44.05	0	5,530	0.00%
2020/10/12	9	44.46	21	44.46	44.00	-12	5,589	-0.21%
2020/10/08	12	44.23	23	44.38	44.25	-11	5,594	-0.20%
2020/10/07	16.1	43.88	6	43.91	43.85	10.1	5,633	0.18%
2020/10/06	5	43.92	21	43.88	43.90	-16	5,709	-0.28%
2020/10/05	16	42.80	12	43.07	43.00	4	5,753	0.07%
2020/09/30	9	42.60	1	42.60	42.75	8	5,834	0.14%
2020/09/29	1	42.35	3	42.57	42.65	-2	5,923	-0.03%
2020/09/28	15	41.95	2	41.98	41.95	13	6,092	0.21%
2020/09/25	12	41.75	6	41.69	42.00	6	6,222	0.10%
2020/09/24	9	42.51	8	42.64	42.50	1	6,207	0.02%
2020/09/23	7	43.11	4	43.09	43.10	3	6,195	0.05%
2020/09/22	9	43.41	22	43.51	43.40	-13	6,191	-0.21%
2020/09/21	31	43.55	17	43.17	43.00	14	6,186	0.23%
2020/09/18	11	44.72	10	44.64	44.55	1	6,214	0.02%
2020/09/17	29	44.41	3	44.22	44.60	26	6,310	0.41%
2020/09/16	16	44.88	12	45.08	44.60	4	6,286	0.06%
2020/09/15	24.1	44.95	33	44.97	45.40	-8.9	6,253	-0.14%
2020/09/14	17	43.87	59	43.82	44.05	-42	6,179	-0.68%
2020/09/11	64	43.09	26	42.92	42.85	38	6,184	0.61%
2020/09/10	37	43.31	11	43.59	43.65	26	6,151	0.42%
2020/09/09	9	43.46	83	43.77	43.40	-74	6,100	-1.21%
2020/09/08	133	43.35	54	43.55	43.15	79	6,056	1.30%	大買/
2020/09/07	27	44.20	20	44.28	43.80	7	5,985	0.12%
2020/09/04	29	43.34	27	43.40	44.00	2	5,950	0.03%
2020/09/03	16	42.60	14	43.00	42.50	2	5,931	0.03%
2020/09/02	12	43.33	6	43.39	42.90	6	5,994	0.10%
2020/09/01	16	43.83	14	44.10	43.90	2	5,970	0.03%
2020/08/31	22	45.17	27	45.50	44.70	-5	5,915	-0.08%
2020/08/28	21	46.28	21	46.05	45.85	0	5,923	0.00%
2020/08/27	22	46.69	42	46.65	46.40	-20	5,964	-0.34%
2020/08/26	84	46.43	76.1	46.65	46.55	7.9	5,783	0.14%
2020/08/25	32	44.50	117	44.91	45.00	-85	5,292	-1.61%	大賣/
2020/08/24	4.1	42.04	12	41.89	42.45	-7.9	4,943	-0.16%
2020/08/21	3	39.87	2	40.00	40.00	1	4,879	0.02%
2020/08/20	14	39.21	18	38.78	39.35	-4	4,855	-0.08%
2020/08/19	6	40.73	2	40.95	40.60	4	4,778	0.08%
2020/08/18	7	41.21	0	0.00	40.95	7	4,762	0.15%
2020/08/17	6	41.58	2	41.50	41.45	4	4,754	0.08%
2020/08/14	3	41.32	7	41.33	41.30	-4	4,764	-0.08%
2020/08/13	2	41.43	2	41.48	41.35	0	4,785	0.00%
2020/08/12	7	41.21	1	41.10	41.25	6	4,800	0.12%
2020/08/11	44	41.66	0	0.00	41.70	44	4,801	0.92%
2020/08/10	7	42.57	1	42.45	42.20	6	4,800	0.12%
2020/08/07	7	42.25	9	42.38	42.25	-2	4,820	-0.04%
2020/08/06	25	42.00	4	41.99	41.90	21	4,902	0.43%
2020/08/05	15	42.44	6	42.63	42.15	9	4,965	0.18%
2020/08/04	5	42.03	10	41.65	42.30	-5	4,934	-0.10%
2020/08/03	7	41.62	12	42.48	41.50	-5	4,939	-0.10%
2020/07/31	10	41.75	5	41.42	41.85	5	4,860	0.10%
2020/07/30	14	41.31	1	41.55	41.75	13	4,821	0.27%
2020/07/29	25	40.54	6	40.46	40.35	19	4,748	0.40%
2020/07/28	2	40.28	4	40.58	40.15	-2	4,759	-0.04%
2020/07/27	1	41.15	19	41.22	40.85	-18	4,806	-0.37%
2020/07/24	17	42.13	12.2	41.81	41.70	4.8	4,789	0.10%
2020/07/23	22	43.36	6	43.14	43.00	16	4,732	0.34%
2020/07/22	7	43.38	6	43.34	43.65	1	4,701	0.02%
2020/07/21	14	42.67	0	0.00	42.50	14	4,640	0.30%
2020/07/20	32	43.01	13	43.53	42.95	19	4,574	0.42%
2020/07/17	15	46.40	18	46.34	46.30	-3	4,432	-0.07%
2020/07/16	12	45.98	2	46.03	46.00	10	4,292	0.23%
2020/07/15	1	46.10	5	46.11	45.95	-4	4,248	-0.09%
2020/07/14	10	45.95	6	45.84	45.60	4	4,313	0.09%
2020/07/13	27	45.85	13	45.88	45.90	14	4,271	0.33%
2020/07/10	47	47.16	10	47.00	46.55	37	4,210	0.88%
2020/07/09	18	47.91	4	47.90	47.85	14	4,137	0.34%
2020/07/08	12	47.22	6	47.27	47.35	6	4,053	0.15%
2020/07/07	14	47.81	119	48.03	47.70	-105	3,978	-2.64%	大賣/鉅額交易
2020/07/06	127	48.70	11	49.31	48.75	116	3,839	3.02%	大買/鉅額交易
2020/07/03	7	48.64	8	48.71	48.60	-1	3,754	-0.03%
2020/07/02	12	48.38	0	0.00	48.55	12	3,762	0.32%
2020/07/01	10	48.39	8	48.45	48.50	2	3,760	0.05%
2020/06/30	3	47.37	6	47.08	47.90	-3	3,753	-0.08%
2020/06/29	18	46.28	32	46.39	46.15	-14	3,738	-0.37%
2020/06/24	24	48.16	13	48.10	47.75	11	3,646	0.30%
2020/06/23	1	49.65	0	0.00	49.40	1	3,540	0.03%
2020/06/22	4	49.18	2	49.05	49.20	2	3,532	0.06%
2020/06/19	28	50.69	9	50.92	49.95	19	3,536	0.54%
2020/06/18	15	49.86	7	49.41	50.90	8	3,480	0.23%
2020/06/17	2	48.73	1	48.70	48.80	1	3,430	0.03%
2020/06/16	3	48.90	11	48.98	49.00	-8	3,443	-0.23%
2020/06/15	9	48.48	4	48.48	48.05	5	3,481	0.14%
2020/06/12	10	48.08	31	48.42	49.10	-21	3,496	-0.60%
2020/06/11	16	50.28	31	50.22	49.20	-15	3,480	-0.43%
2020/06/10	29	52.21	18	51.86	52.10	11	3,405	0.32%
2020/06/09	15	50.77	26.2	50.88	51.30	-11.2	3,344	-0.33%
2020/06/08	19.2	49.20	16	49.24	49.50	3.2	3,269	0.10%
2020/06/05	10	49.54	0	0.00	49.55	10	3,237	0.31%
2020/06/04	27	49.91	3	49.48	49.40	24	3,243	0.74%
2020/06/03	11	49.90	20	49.98	50.00	-9	3,227	-0.28%
2020/06/02	2.2	48.12	7	48.34	48.40	-4.8	3,117	-0.15%
2020/06/01	1	46.60	2	47.30	47.50	-1	3,088	-0.03%
2020/05/29	5	46.58	18	46.95	46.35	-13	3,079	-0.42%
2020/05/28	10	47.47	16	47.50	47.35	-6	3,094	-0.19%
2020/05/27	3	46.95	3	46.98	46.90	0	3,085	0.00%
2020/05/26	3	46.85	3	46.90	46.75	0	3,115	0.00%
2020/05/25	1	46.10	2	45.55	46.50	-1	3,166	-0.03%
2020/05/22	3	46.38	2	46.43	46.30	1	3,197	0.03%
2020/05/21	2	46.85	1	46.90	46.80	1	3,196	0.03%
2020/05/20	1	47.00	3	46.33	46.90	-2	3,181	-0.06%
2020/05/19	5	46.65	0	0.00	46.50	5	3,183	0.16%
2020/05/18	10	47.62	5	47.35	47.00	5	3,246	0.15%
2020/05/15	10	47.05	8	47.48	47.95	2	3,274	0.06%
2020/05/14	13	49.04	10	49.08	47.80	3	3,272	0.09%
2020/05/13	33	49.58	17	49.31	50.40	16	3,215	0.50%
2020/05/12	25	48.71	23	48.63	49.65	2	3,169	0.06%
2020/05/11	11	47.87	0	0.00	48.00	11	3,115	0.35%
2020/05/08	18	47.99	53.7	48.11	47.65	-35.7	3,110	-1.15%
2020/05/07	1	47.40	3	47.00	47.75	-2	3,094	-0.06%
2020/05/06	9	46.44	3	46.60	46.35	6	3,107	0.19%
2020/05/05	2	45.70	1	45.75	46.00	1	3,148	0.03%
2020/05/04	10	45.55	11	45.58	45.50	-1	3,161	-0.03%
2020/04/30	29	47.29	29.6	47.23	47.10	-0.6	3,151	-0.02%
2020/04/29	25	48.03	6	48.13	47.80	19	3,149	0.60%
2020/04/28	0	0.00	3.3	47.89	47.80	-3.3	3,161	-0.10%
2020/04/27	1	47.40	12	47.45	47.40	-11	3,240	-0.34%
2020/04/24	5.1	46.66	3	46.87	46.60	2.1	3,258	0.07%
2020/04/23	36	47.55	0	0.00	46.85	36	3,272	1.10%
2020/04/22	1	45.00	1.7	47.41	47.10	-0.7	3,271	-0.02%
2020/04/21	5.2	47.04	3	46.80	46.10	2.2	3,275	0.07%
2020/04/20	12.2	48.13	3	47.98	48.20	9.2	3,253	0.28%
2020/04/17	9.3	47.60	19	47.74	47.75	-9.7	3,221	-0.30%
2020/04/16	2	45.05	7	45.59	46.05	-5	3,149	-0.16%
2020/04/15	1	44.45	1	44.95	44.45	0	3,145	0.00%
2020/04/14	5	43.75	13	43.95	44.00	-8	3,159	-0.25%
2020/04/13	0.3	43.20	9	43.37	43.15	-8.7	3,170	-0.27%
2020/04/10	10.5	44.03	2	43.85	43.80	8.5	3,188	0.27%
2020/04/09	4.1	43.96	2	43.93	44.25	2.1	3,222	0.07%
2020/04/08	10	43.34	6.1	43.06	43.45	3.9	3,221	0.12%
2020/04/07	20	41.84	11	41.66	42.40	9	3,174	0.28%
2020/04/06	5	40.27	6.2	40.57	40.40	-1.2	3,131	-0.04%
2020/04/01	21	39.46	25	40.13	40.00	-4	3,106	-0.13%
2020/03/31	4	39.18	2	39.40	38.60	2	3,078	0.06%
2020/03/30	4	38.15	0	0.00	38.60	4	3,049	0.13%
2020/03/27	11	39.13	8	38.87	38.70	3	3,043	0.10%
2020/03/26	2	39.00	30	38.68	38.65	-28	3,014	-0.93%
2020/03/25	1.3	39.13	6	39.26	39.40	-4.7	3,008	-0.16%
2020/03/24	27.2	37.00	43	37.07	36.50	-15.9	2,964	-0.53%
2020/03/23	10.3	34.77	3	34.93	35.10	7.3	2,947	0.25%
2020/03/20	34.1	36.89	9	36.19	36.55	25.1	2,945	0.85%
2020/03/19	22	35.70	6	34.00	34.00	16	2,929	0.55%
2020/03/18	8	38.99	6	37.99	37.75	2	2,896	0.07%
2020/03/17	1	39.30	0	0.00	39.30	1	2,899	0.03%
2020/03/16	7	41.60	0	0.00	40.00	7	2,936	0.24%
2020/03/13	4	39.31	6	40.03	41.00	-2	2,914	-0.07%
2020/03/12	7	43.24	4	43.10	42.95	3	2,885	0.10%
2020/03/11	2	46.60	7.2	47.00	46.70	-5.2	2,843	-0.18%
2020/03/10	4.1	45.63	9	45.43	46.10	-5	2,833	-0.17%
2020/03/09	20	45.94	7	46.39	45.30	13	2,855	0.46%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/05	1	49.35	2	49.25	49.15	-1	2,852	-0.04%
2020/03/04	7.1	48.23	3	48.37	48.35	4.1	2,891	0.14%
2020/03/03	3	49.33	0	0.00	49.00	3	2,901	0.10%
2020/03/02	6	48.94	8	48.98	48.50	-2	2,884	-0.07%
2020/02/27	7	49.50	9	49.46	48.95	-2	2,867	-0.07%
2020/02/26	21.2	50.71	14	50.12	50.10	7.2	2,879	0.25%
2020/02/25	2.1	50.29	2	50.80	51.00	0.1	2,863	0.00%
2020/02/24	9.2	51.80	1	52.10	51.80	8.2	2,903	0.28%
2020/02/21	16	52.92	6	52.90	52.90	10	2,933	0.34%
2020/02/20	9	53.40	1	53.30	53.20	8	2,964	0.27%
2020/02/19	3	53.70	11	53.75	53.50	-8	2,975	-0.27%
2020/02/18	7.4	52.89	7	52.83	52.30	0.4	2,953	0.01%
2020/02/17	6	53.28	5	53.50	53.50	1	3,061	0.03%
2020/02/14	5	53.30	3	53.10	53.20	2	3,177	0.06%
2020/02/13	14	53.54	13	53.53	53.20	1	3,287	0.03%
2020/02/12	1	52.50	6	52.50	52.80	-5	3,369	-0.15%
2020/02/11	9.4	51.88	5	52.02	52.30	4.4	3,417	0.13%
2020/02/10	5	51.20	3	51.40	51.20	2	3,575	0.06%
2020/02/07	0.1	52.90	1	53.00	52.40	-1	3,887	-0.02%
2020/02/06	5	51.96	31	52.53	52.80	-26	4,146	-0.63%
2020/02/05	9	52.10	3	52.90	52.10	6	4,369	0.14%
2020/02/04	22	52.10	0	0.00	52.10	22	4,586	0.48%
2020/02/03	6.1	49.25	3	50.30	51.00	3.1	4,680	0.07%
2020/01/31	6.2	53.39	0	0.00	53.00	6.2	4,735	0.13%
2020/01/30	8	53.85	4	53.50	53.20	4	5,243	0.08%
2020/01/20	8	59.19	2	59.10	59.10	6	5,266	0.11%
2020/01/17	3	59.43	0	0.00	59.50	3	5,318	0.06%
2020/01/16	9.4	59.59	3	59.40	59.40	6.4	5,400	0.12%
2020/01/15	5	59.84	0	0.00	59.80	5	5,465	0.09%
2020/01/14	2	60.45	0	0.00	60.70	2	5,703	0.04%
2020/01/10	1.2	59.25	0	0.00	59.60	1.2	5,861	0.02%
2020/01/09	7	60.07	0	0.00	59.70	7	5,932	0.12%
2020/01/08	10	60.00	2	60.40	59.70	8	6,020	0.13%
2020/01/07	7	61.56	6	61.83	61.20	1	6,092	0.02%
2020/01/06	4	62.48	2	62.25	62.10	2	6,167	0.03%
2020/01/03	3	63.77	0	0.00	63.70	3	6,200	0.05%
2020/01/02	4	63.90	0	0.00	64.10	4	6,331	0.06%
2019/12/31	0	0.00	1	63.40	63.40	-1	6,429	-0.02%
2019/12/30	1	63.30	0	0.00	63.30	1	6,658	0.02%
2019/12/27	2	63.25	0	0.00	63.20	2	6,869	0.03%
2019/12/26	0	0.00	1.6	63.10	63.10	-1.6	7,063	-0.02%
2019/12/25	1	62.50	0	0.00	62.60	1	7,195	0.01%
2019/12/23	0	0.00	8.1	62.86	62.80	-8.1	7,328	-0.11%
2019/12/20	3	62.77	2.4	63.18	62.60	0.6	7,369	0.01%
2019/12/17	2	62.60	0	0.00	62.80	2	7,667	0.03%
2019/12/16	4	62.20	12	62.57	62.90	-8	7,693	-0.10%
2019/12/13	3	62.47	2	62.80	61.90	1	7,714	0.01%
2019/12/12	0	0.00	1	63.80	62.90	-1	7,743	-0.01%
2019/12/11	7	64.31	8	63.68	63.30	-1	7,751	-0.01%
2019/12/10	2	63.20	1	63.60	63.50	1	7,871	0.01%
2019/12/09	5	63.30	7	63.59	63.40	-2	8,005	-0.02%
2019/12/06	2	62.75	2	62.95	62.50	0	8,147	0.00%
2019/12/05	0	0.00	3	63.40	63.30	-3	8,208	-0.04%
2019/12/04	6	62.58	8	62.91	62.70	-2	8,454	-0.02%
2019/12/03	1	62.20	2	61.75	61.70	-1	8,485	-0.01%
2019/12/02	5.3	61.58	8	61.26	61.20	-2.7	8,479	-0.03%
2019/11/29	11	62.94	3	62.80	62.50	8	8,447	0.09%
2019/11/28	2	63.95	1	64.30	63.80	1	8,477	0.01%
2019/11/27	1	64.00	4	64.05	64.00	-3	8,499	-0.04%
2019/11/26	3.3	63.89	0	0.00	64.10	3.3	8,509	0.04%
2019/11/25	1.2	63.30	7	63.40	63.70	-5.8	8,510	-0.07%
2019/11/22	18	64.02	2	63.90	63.90	16	8,547	0.19%
2019/11/21	10	64.07	13	64.01	64.30	-3	8,765	-0.03%
2019/11/20	14	65.26	4	65.35	65.30	10	8,814	0.11%
2019/11/19	10	66.63	11	66.36	66.00	-1	9,166	-0.01%
2019/11/18	2	66.65	4	66.80	66.70	-2	9,281	-0.02%
2019/11/15	7	67.07	2	67.00	66.40	5	9,341	0.05%
2019/11/14	17	67.66	14	67.44	67.10	3	9,384	0.03%
2019/11/13	15	66.85	25	66.82	66.90	-10	9,347	-0.11%
2019/11/12	7	65.40	24	65.84	65.90	-17	9,479	-0.18%
2019/11/11	19	64.98	5	65.00	64.00	14	9,646	0.15%
2019/11/08	7	66.87	11	67.02	66.90	-4	9,641	-0.04%
2019/11/07	22	66.45	10	66.23	66.30	12	9,805	0.12%
2019/11/06	47	67.10	22	67.15	66.60	25	9,818	0.25%
2019/11/05	12	66.82	16	66.86	66.50	-4	9,702	-0.04%
2019/11/04	13	65.38	26	65.43	65.60	-13	9,686	-0.13%
2019/11/01	25	64.08	10	64.19	63.90	15	9,845	0.15%
2019/10/31	25	64.36	46	64.70	65.00	-21	10,188	-0.21%
2019/10/30	14	63.95	8	64.04	63.90	6	10,575	0.06%
2019/10/29	76	65.51	90	66.14	64.60	-14	10,517	-0.13%
2019/10/28	8	64.83	5	64.40	64.40	3	10,022	0.03%
2019/10/25	22	64.31	20	64.33	64.20	2	9,933	0.02%
2019/10/24	5	63.42	21	63.89	64.00	-16	9,892	-0.16%
2019/10/23	20	62.75	5	62.92	62.70	15	9,849	0.15%
2019/10/22	49	64.81	41	64.54	63.10	8	9,833	0.08%
2019/10/21	8	63.65	11	63.97	64.30	-3	9,599	-0.03%
2019/10/18	1	63.10	4	63.60	63.40	-3	9,584	-0.03%
2019/10/17	17	63.21	7	63.20	63.30	10	9,579	0.10%
2019/10/16	19	62.56	44	62.93	63.30	-25	9,571	-0.26%
2019/10/15	9	62.73	110	62.85	62.30	-101	9,508	-1.06%	大賣/鉅額交易
2019/10/14	99	62.54	4	63.10	62.30	95	9,441	1.01%
2019/10/09	5	62.50	10	62.65	62.20	-5	9,397	-0.05%
2019/10/08	15	63.62	3	63.00	62.60	12	9,464	0.13%
2019/10/07	21	62.96	19.8	63.33	63.70	1.2	9,548	0.01%
2019/10/04	32	64.01	30	63.03	62.50	2	9,463	0.02%
2019/10/03	28	63.06	35	63.22	63.60	-7	9,263	-0.08%
2019/10/02	16.8	62.18	22	62.36	62.50	-5.2	9,151	-0.06%
2019/10/01	33	61.55	27	61.54	61.00	6	8,990	0.07%
2019/09/27	16	60.06	13	59.28	59.10	3	8,875	0.03%
2019/09/26	10	60.69	6	60.95	60.50	4	8,827	0.05%
2019/09/25	6	60.97	1	61.00	61.00	5	8,887	0.06%
2019/09/24	32	62.30	59	62.11	61.50	-27	9,042	-0.30%
2019/09/23	5	61.10	7	61.70	61.20	-2	8,835	-0.02%
2019/09/19	5	60.50	4	61.05	60.30	1	8,815	0.01%
2019/09/18	23	60.72	24	60.79	61.10	-1	8,834	-0.01%
2019/09/17	8	61.00	4	61.65	61.00	4	8,793	0.05%
2019/09/16	15	61.57	8	61.24	61.30	7	8,788	0.08%
2019/09/12	36	62.56	34	62.56	62.40	2	8,809	0.02%
2019/09/11	27	61.41	14	61.60	61.80	13	8,800	0.15%
2019/09/10	16	61.76	20	61.57	61.80	-4	8,753	-0.05%
2019/09/09	7	60.69	7	60.47	60.30	0	8,612	0.00%
2019/09/06	34	61.06	24	60.60	59.80	10	8,539	0.12%
2019/09/05	6	60.12	11	59.55	59.70	-5	8,305	-0.06%
2019/09/04	7	58.91	8	58.79	59.20	-1	8,278	-0.01%
2019/09/03	6	59.12	5	58.50	58.80	1	8,340	0.01%
2019/09/02	3	59.70	0	0.00	59.10	3	8,384	0.04%
2019/08/30	1	58.90	1	58.70	59.10	0	8,349	0.00%
2019/08/29	5	58.48	6	58.45	58.00	-1	8,373	-0.01%
2019/08/28	3	57.70	2	58.00	57.80	1	8,474	0.01%
2019/08/27	1	58.10	6	58.05	57.50	-5	8,496	-0.06%
2019/08/26	13	58.01	16	58.09	56.70	-3	8,490	-0.04%
2019/08/23	17	61.14	4	61.10	61.20	13	8,348	0.16%
2019/08/22	23	63.78	22	63.19	62.20	1	8,279	0.01%
2019/08/21	27	61.64	8	61.76	61.80	19	7,926	0.24%
2019/08/20	19	60.91	15	60.86	60.20	4	7,874	0.05%
2019/08/19	12	60.46	9	61.01	60.70	3	7,874	0.04%
2019/08/16	1	59.40	4	59.78	59.30	-3	7,800	-0.04%
2019/08/15	15	59.56	12	59.38	59.00	3	7,687	0.04%
2019/08/14	12	62.11	19	61.66	62.20	-7	7,419	-0.09%
2019/08/13	11	59.75	11	60.11	59.70	0	7,159	0.00%
2019/08/12	51	59.98	34	60.22	60.00	17	7,064	0.24%
2019/08/08	15	58.95	16	59.23	58.70	-1	6,838	-0.01%
2019/08/07	23	59.66	9	59.77	58.40	14	6,678	0.21%
2019/08/06	25	58.49	42	59.30	60.40	-17	6,522	-0.26%
2019/08/05	94	61.03	102	59.28	58.60	-8	6,359	-0.13%	大賣/
2019/08/02	50.4	58.97	37	59.52	59.90	13.4	6,038	0.22%
2019/08/01	23	55.95	31	56.48	58.80	-8	5,477	-0.15%
2019/07/31	0	0.00	1	53.00	53.50	-1	5,012	-0.02%
2019/07/30	1	52.00	3	51.87	51.90	-2	4,981	-0.04%
2019/07/29	1	53.40	0	0.00	53.40	1	5,016	0.02%
2019/07/26	0	0.00	3	53.27	53.30	-3	5,047	-0.06%
2019/07/25	2	53.45	3	53.53	53.80	-1	5,065	-0.02%
2019/07/24	5	52.28	12	52.68	52.90	-7	5,037	-0.14%
2019/07/23	6	51.73	15	51.88	51.70	-9	5,134	-0.18%
2019/07/22	16	51.99	0	0.00	51.80	16	5,137	0.31%
2019/07/19	17	53.35	1	53.50	53.50	16	5,151	0.31%
2019/07/18	5	53.90	3	53.30	53.00	2	5,120	0.04%
2019/07/17	22	55.09	1	55.20	55.10	21	5,077	0.41%
2019/07/16	10	55.97	2	56.20	55.80	8	5,016	0.16%
2019/07/15	7	55.96	1	56.30	55.70	6	4,967	0.12%
2019/07/12	6	56.13	9	55.92	56.20	-3	4,950	-0.06%
2019/07/11	13	57.10	5	57.02	56.80	8	4,848	0.16%
2019/07/10	4	55.33	1	55.60	55.50	3	4,634	0.06%
2019/07/09	4	55.20	0	0.00	54.60	4	4,693	0.09%
2019/07/08	3	55.67	0	0.00	55.40	3	4,791	0.06%
2019/07/05	3	55.10	0	0.00	55.50	3	4,967	0.06%
2019/07/04	2	55.00	1	54.90	55.10	1	4,986	0.02%
2019/07/03	1	54.40	3	55.13	54.50	-2	5,013	-0.04%
2019/07/02	2	56.15	3	55.60	55.60	-1	5,148	-0.02%
2019/07/01	3	56.13	5	56.52	56.50	-2	5,152	-0.04%
2019/06/28	1	55.60	0	0.00	54.10	1	5,017	0.02%
2019/06/27	1	55.10	0	0.00	55.00	1	5,004	0.02%
2019/06/26	1	54.40	1	54.40	54.10	0	5,080	0.00%
2019/06/25	2	55.00	1	54.60	54.40	1	5,124	0.02%
2019/06/21	4	55.60	2	55.00	55.00	2	5,125	0.04%
2019/06/20	8	55.64	2	55.60	55.60	6	5,133	0.12%
2019/06/19	12	53.70	5	54.98	56.30	7	5,108	0.14%
2019/06/18	1	52.30	2	52.50	52.50	-1	4,982	-0.02%
2019/06/17	0	0.00	1	52.60	51.60	-1	4,948	-0.02%
2019/06/14	0	0.00	1	51.50	51.00	-1	4,943	-0.02%
2019/06/13	0	0.00	1	51.20	51.40	-1	4,970	-0.02%
2019/06/12	1	52.90	1	52.00	52.00	0	4,986	0.00%
2019/06/11	2	51.40	2	51.20	51.60	0	5,001	0.00%
2019/06/10	2	50.33	4	50.43	51.00	-2	4,974	-0.04%
2019/06/06	3	48.85	3	48.83	48.65	0	5,141	0.00%
2019/06/05	8	50.00	5	50.06	49.50	3	5,133	0.06%
2019/06/04	5	49.54	3	49.53	49.00	2	5,069	0.04%
2019/06/03	1	47.55	1	48.05	48.35	0	4,984	0.00%
2019/05/31	5	47.61	5	48.48	48.25	0	5,001	0.00%
2019/05/30	3	48.20	0	0.00	48.20	3	5,046	0.06%
2019/05/28	1	47.50	1	47.80	46.90	0	5,004	0.00%
2019/05/27	2	47.73	2	47.53	47.05	0	5,015	0.00%
2019/05/23	2	49.68	1	49.50	50.20	1	4,901	0.02%
2019/05/21	4	51.48	5	52.44	52.90	-1	5,056	-0.02%
2019/05/20	3	52.20	4	52.13	52.30	-1	5,167	-0.02%
2019/05/17	8	54.04	7	51.81	51.80	1	5,326	0.02%
2019/05/15	8	54.78	7	55.46	55.40	1	5,567	0.02%
2019/05/14	6	55.10	6	55.45	55.30	0	5,622	0.00%
2019/05/13	3	55.20	3	55.23	55.30	0	5,616	0.00%
2019/05/10	10	58.23	11	57.76	58.00	-1	5,551	-0.02%
2019/05/09	2	60.60	3	61.20	59.80	-1	5,460	-0.02%
2019/05/07	3	62.20	2	62.60	62.00	1	5,413	0.02%
2019/05/06	1	60.70	0	0.00	60.60	1	5,394	0.02%
2019/05/02	2	62.20	2	63.00	62.60	0	5,275	0.00%
2019/04/30	1	62.40	2	61.75	63.20	-1	5,230	-0.02%
2019/04/29	2	63.20	0	0.00	61.40	2	5,210	0.04%
2019/04/26	6	68.57	12	68.97	68.20	-6	5,073	-0.12%
2019/04/25	4	68.73	7	69.03	69.60	-3	5,137	-0.06%
2019/04/24	7	68.56	4	68.38	68.10	3	5,129	0.06%
2019/04/23	2	66.15	5	65.54	66.00	-3	5,089	-0.06%
2019/04/18	3	67.63	0	0.00	67.60	3	5,206	0.06%
2019/04/17	5	68.58	2	68.35	68.50	3	5,282	0.06%
2019/04/16	0	0.00	2	69.00	68.40	-2	5,284	-0.04%
2019/04/15	4	67.63	11	67.57	67.30	-7	5,255	-0.13%
2019/04/12	18	68.56	24	69.34	69.90	-6	5,180	-0.12%
2019/04/11	10	69.23	5	69.00	67.00	5	5,076	0.10%
2019/04/10	1	65.20	3	64.87	65.80	-2	4,800	-0.04%
2019/04/09	3	64.53	3	64.77	64.80	0	4,748	0.00%
2019/04/08	16	63.42	18	64.59	64.20	-2	4,694	-0.04%
2019/04/03	3	62.43	5	62.34	61.90	-2	4,510	-0.04%
2019/04/02	1	61.20	7	61.21	61.90	-6	4,403	-0.14%
2019/04/01	1	60.00	0	0.00	60.00	1	4,335	0.02%
2019/03/29	2	60.45	4	60.93	60.70	-2	4,286	-0.05%
2019/03/27	2	59.65	0	0.00	59.50	2	4,149	0.05%
2019/03/26	0	0.00	2	59.95	60.00	-2	4,155	-0.05%
2019/03/25	3	58.27	5	58.02	57.90	-2	4,125	-0.05%
2019/03/22	6	59.98	0	0.00	60.10	6	4,051	0.15%
2019/03/21	3	61.10	2	61.45	61.00	1	4,009	0.02%
2019/03/20	2	60.55	0	0.00	60.90	2	3,961	0.05%
2019/03/19	0	0.00	1	61.10	61.50	-1	3,908	-0.03%
2019/03/18	5	61.74	2	61.45	61.50	3	3,882	0.08%
2019/03/15	0	0.00	3	62.13	62.40	-3	3,841	-0.08%
2019/03/14	3	62.53	2	62.30	62.20	1	3,792	0.03%
2019/03/13	9	62.22	11	62.46	62.50	-2	3,775	-0.05%
2019/03/12	10	62.56	11	62.81	62.00	-1	3,727	-0.03%
2019/03/11	2	59.35	4	59.55	59.80	-2	3,536	-0.06%
2019/03/08	2	58.05	2	58.45	58.00	0	3,562	0.00%
2019/03/07	1	57.70	0	0.00	57.90	1	3,641	0.03%
2019/03/06	7	59.87	0	0.00	59.80	7	3,746	0.19%
2019/03/05	1	60.90	6	61.15	60.10	-5	3,727	-0.13%
2019/03/04	3	60.10	2	60.30	59.40	1	3,641	0.03%
2019/02/27	1	58.00	0	0.00	58.20	1	3,573	0.03%
2019/02/26	1	59.10	0	0.00	57.70	1	3,559	0.03%
2019/02/25	1	57.90	0	0.00	58.50	1	3,532	0.03%
2019/02/22	2	57.95	1	58.90	58.00	1	3,510	0.03%
2019/02/21	1	59.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	2	59.30	6	59.50	59.00	-4	3,565	-0.11%
2019/02/19	5	59.76	5	59.86	59.70	0	3,543	0.00%
2019/02/15	6	56.40	2	56.25	56.70	4	3,413	0.12%
2019/02/14	2	55.75	2	55.10	55.00	0	3,443	0.00%
2019/02/13	1	53.00	0	0.00	53.50	1	3,282	0.03%
2019/02/12	1	51.10	3	51.73	51.60	-2	3,297	-0.06%
2019/02/11	1	51.00	0	0.00	50.90	1	3,287	0.03%
2019/01/30	0	0.00	1	50.80	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	1	50.50	50.70	-1	3,257	-0.03%
2019/01/28	0	0.00	4	50.20	50.50	-4	3,267	-0.12%
2019/01/25	13	50.19	12	49.89	50.30	1	3,297	0.03%
2019/01/24	1	48.95	0	0.00	49.70	1	3,320	0.03%
2019/01/22	2	48.55	0	0.00	48.55	2	3,339	0.06%
2019/01/18	0	0.00	3	49.03	49.10	-3	3,372	-0.09%
2019/01/17	3	48.03	1	50.60	47.90	2	3,386	0.06%
2019/01/16	5	50.82	7	50.96	50.90	-2	3,300	-0.06%
2019/01/15	1	49.55	0	0.00	49.70	1	3,226	0.03%
2019/01/14	1	49.65	1	50.60	49.65	0	3,218	0.00%
2019/01/11	1	49.55	2	49.65	49.65	-1	3,210	-0.03%
2019/01/10	11	49.62	8	49.34	49.85	3	3,201	0.09%
2019/01/09	0	0.00	6	47.64	48.45	-6	3,096	-0.19%
2019/01/07	3	44.22	1	44.80	44.80	2	2,953	0.07%
2019/01/04	7	43.63	5	43.60	43.55	2	2,957	0.07%
2019/01/02	2	44.30	15	45.01	44.35	-13	2,926	-0.44%
2018/12/27	1	43.45	1	43.75	43.70	0	2,941	0.00%
2018/12/26	0	0.00	1	43.75	42.80	-1	2,941	-0.03%
2018/12/24	1	43.65	0	0.00	43.40	1	3,009	0.03%
2018/12/22	0	0.00	1	42.90	43.00	-1	3,022	-0.03%
2018/12/21	0	0.00	1	42.60	43.00	-1	3,035	-0.03%
2018/12/20	1	42.60	4	43.40	42.60	-3	3,016	-0.10%
2018/12/19	16	44.68	2	45.20	44.50	14	3,000	0.47%
2018/12/18	3	43.55	10	43.84	43.60	-7	2,983	-0.23%
2018/12/14	2	42.80	0	0.00	42.95	2	3,025	0.07%
2018/12/13	0	0.00	1	44.85	44.45	-1	3,049	-0.03%
2018/12/12	2	45.23	2	45.08	45.00	0	3,048	0.00%
2018/12/06	2	45.00	2	45.20	44.40	0	3,087	0.00%
2018/12/04	6	47.38	0	0.00	46.90	6	3,072	0.20%
2018/12/03	4	48.46	0	0.00	48.60	4	3,083	0.13%
2018/11/30	15	45.42	7	45.50	46.00	8	3,069	0.26%
2018/11/29	1	44.50	1	44.20	44.45	0	2,983	0.00%
2018/11/28	0	0.00	1	41.80	42.30	-1	2,850	-0.04%
2018/11/27	0	0.00	1	40.80	41.20	-1	2,829	-0.04%
2018/11/26	1	40.95	0	0.00	40.95	1	2,806	0.04%
2018/11/23	0	0.00	1	40.60	40.60	-1	2,806	-0.04%
2018/11/22	0	0.00	2	41.45	41.30	-2	2,808	-0.07%
2018/11/21	1	42.45	0	0.00	42.20	1	2,838	0.04%
2018/11/20	3	41.90	4	42.19	42.60	-1	2,804	-0.04%
2018/11/19	4	42.73	1	42.20	42.30	3	2,752	0.11%
2018/11/15	2	39.28	1	39.45	39.45	1	2,533	0.04%
2018/11/14	3	41.07	3	41.18	40.80	0	2,490	0.00%
2018/11/13	5	40.32	5	39.05	40.05	0	2,384	0.00%
2018/11/12	2	37.58	1	37.85	37.50	1	2,262	0.04%
2018/11/09	1	35.80	1	37.65	36.50	0	2,214	0.00%
2018/11/08	9	39.20	9	38.99	39.50	0	2,134	0.00%
2018/11/07	1	39.05	1	38.70	38.50	0	2,098	0.00%
2018/11/05	4	40.59	4	39.98	39.90	0	2,094	0.00%
2018/10/30	0	0.00	1	39.60	39.95	-1	2,176	-0.05%
2018/10/29	2	40.75	2	40.20	39.95	0	2,189	0.00%
2018/10/26	1	41.20	1	40.60	40.00	0	2,203	0.00%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/24	2	43.95	2	44.70	45.40	0	2,205	0.00%
2018/10/17	1	44.55	0	0.00	44.00	1	2,263	0.04%
2018/10/16	0	0.00	6	43.90	43.80	-6	2,327	-0.26%
2018/10/11	2	43.35	1	43.20	43.05	1	2,478	0.04%
2018/10/03	4	52.20	3	50.40	50.40	1	2,488	0.04%
2018/09/26	0	0.00	1	48.15	49.15	-1	2,440	-0.04%
2018/09/25	1	49.05	0	0.00	48.25	1	2,441	0.04%
2018/09/20	8	49.41	2	49.05	49.00	6	2,524	0.24%
2018/09/19	0	0.00	1	49.55	50.20	-1	2,482	-0.04%
2018/09/14	0	0.00	1	48.30	48.45	-1	2,438	-0.04%
2018/09/13	1	47.40	0	0.00	46.85	1	2,424	0.04%
2018/09/11	1	47.60	0	0.00	47.30	1	2,439	0.04%
2018/09/10	2	48.78	0	0.00	48.00	2	2,440	0.08%
2018/09/07	8	51.66	9	50.30	51.30	-1	2,415	-0.04%
2018/09/06	3	54.30	3	54.10	53.80	0	2,382	0.00%
2018/09/04	1	54.60	0	0.00	55.30	1	2,330	0.04%
2018/09/03	4	56.40	5	55.40	55.20	-1	2,309	-0.04%
2018/08/31	2	56.80	2	56.70	57.00	0	2,314	0.00%
2018/08/30	2	58.10	0	0.00	57.70	2	2,359	0.08%
2018/08/29	3	58.80	4	58.95	58.90	-1	2,395	-0.04%
2018/08/24	0	0.00	7	55.90	55.80	-7	2,329	-0.30%
2018/08/21	7	56.00	0	0.00	55.80	7	2,325	0.30%
2018/08/17	1	57.50	7	58.80	57.60	-6	2,340	-0.26%
2018/08/16	9	57.66	6	58.27	58.00	3	2,365	0.13%
2018/08/15	7	58.59	3	59.20	58.10	4	2,373	0.17%
2018/08/14	17	58.21	16	57.65	59.00	1	2,376	0.04%
2018/08/13	16	58.30	26	56.31	56.80	-10	2,417	-0.41%
2018/08/10	8	59.40	1	59.40	59.00	7	2,402	0.29%
2018/08/09	9	59.72	8	60.00	59.60	1	2,390	0.04%
2018/08/08	8	60.10	8	60.30	60.40	0	2,374	0.00%
2018/08/07	30	60.14	28	60.14	60.00	2	2,353	0.08%
2018/08/06	3	58.83	10	57.68	58.80	-7	2,257	-0.31%
2018/08/03	1	56.70	0	0.00	57.10	1	2,265	0.04%
2018/08/02	7	56.90	9	56.70	56.50	-2	2,267	-0.09%
2018/08/01	1	56.30	0	0.00	57.70	1	2,247	0.04%
2018/07/31	6	57.38	4	57.30	57.50	2	2,207	0.09%
2018/07/30	6	56.60	6	57.40	56.50	0	2,214	0.00%
2018/07/23	7	55.97	0	0.00	55.20	7	2,183	0.32%
2018/07/20	0	0.00	7	54.60	55.80	-7	2,136	-0.33%
2018/07/18	13	54.03	13	52.67	52.60	0	2,038	0.00%
2018/07/16	9	53.00	9	52.96	52.90	0	2,047	0.00%
2018/07/11	9	53.40	10	53.11	53.00	-1	2,051	-0.05%
2018/07/10	9	55.50	9	54.40	54.30	0	2,046	0.00%
2018/07/06	7	54.80	7	55.10	54.90	0	2,053	0.00%
2018/07/05	1	56.20	0	0.00	54.90	1	2,063	0.05%
2018/07/04	6	59.20	1	59.00	59.00	5	2,066	0.24%
2018/06/29	9	63.13	7	63.53	61.80	2	2,057	0.10%
2018/06/22	0	0.00	7	58.80	58.90	-7	1,967	-0.36%
2018/06/21	7	60.37	7	59.20	59.00	0	1,976	0.00%
2018/06/20	8	60.73	7	60.57	60.50	1	1,999	0.05%
2018/06/19	6	61.30	0	0.00	61.30	6	2,030	0.30%
2018/06/14	2	61.90	0	0.00	61.10	2	2,064	0.10%
2018/06/08	3	62.60	2	62.90	62.10	1	2,092	0.05%
2018/06/07	8	63.40	7	63.56	63.10	1	2,104	0.05%
2018/06/06	0	0.00	1	60.30	62.60	-1	2,076	-0.05%
2018/05/28	2	58.10	9	58.77	58.50	-7	2,205	-0.32%
2018/05/23	6	56.10	6	56.50	56.50	0	2,358	0.00%
2018/05/21	9	54.96	9	57.00	56.90	0	2,449	0.00%
2018/05/18	8	56.48	8	55.50	55.30	0	2,413	0.00%
2018/05/17	6	56.30	6	56.40	56.30	0	2,437	0.00%
2018/05/15	5	56.80	5	57.60	56.90	0	2,500	0.00%
2018/05/14	3	57.90	0	0.00	57.20	3	2,529	0.12%
2018/05/11	3	58.10	0	0.00	58.20	3	2,537	0.12%
2018/05/10	2	60.60	1	59.80	60.80	1	2,517	0.04%
2018/05/09	0	0.00	1	59.00	58.50	-1	2,504	-0.04%
2018/05/08	1	59.60	1	58.90	59.20	0	2,538	0.00%
2018/05/04	1	57.40	0	0.00	56.70	1	2,594	0.04%
2018/05/02	1	59.80	1	60.10	59.60	0	2,695	0.00%
2018/04/30	0	0.00	1	58.50	60.50	-1	2,767	-0.04%
2018/04/27	1	59.00	0	0.00	56.60	1	2,854	0.04%
2018/04/26	0	0.00	5	59.10	58.60	-5	2,895	-0.17%
2018/04/25	5	56.80	7	57.60	57.80	-2	2,946	-0.07%
2018/04/24	5	59.60	6	57.50	57.80	-1	3,008	-0.03%
2018/04/23	1	61.20	0	0.00	60.80	1	3,067	0.03%
2018/04/20	8	61.95	9	62.82	61.20	-1	3,170	-0.03%
2018/04/18	4	62.40	0	0.00	61.10	4	3,325	0.12%
2018/04/16	1	61.10	1	61.50	61.20	0	3,605	0.00%
2018/04/10	1	60.90	1	61.70	61.30	0	3,984	0.00%
2018/04/09	1	62.40	0	0.00	61.40	1	4,111	0.02%
2018/03/27	2	63.35	0	0.00	63.30	2	4,155	0.05%
2018/03/23	0	0.00	4	63.50	64.50	-4	4,164	-0.10%
2018/03/22	4	65.90	4	64.20	63.30	0	4,141	0.00%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	6	67.43	0	0.00	66.00	6	4,143	0.14%
2018/03/19	2	69.90	4	70.20	69.00	-2	4,120	-0.05%
2018/03/16	1	69.20	1	69.50	71.40	0	4,144	0.00%
2018/03/15	4	68.60	4	69.10	68.80	0	4,142	0.00%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/13	4	68.20	17	69.54	69.90	-13	4,231	-0.31%
2018/03/12	6	68.93	0	0.00	68.30	6	4,264	0.14%
2018/03/08	4	70.48	0	0.00	70.00	4	4,337	0.09%
2018/03/07	0	0.00	4	71.10	70.70	-4	4,361	-0.09%
2018/03/06	5	69.82	4	70.70	70.50	1	4,424	0.02%
2018/03/05	8	71.91	4	70.80	70.60	4	4,465	0.09%
2018/03/02	7	72.53	2	72.60	72.60	5	4,465	0.11%
2018/02/27	2	74.90	0	0.00	75.00	2	4,433	0.05%
2018/02/26	0	0.00	5	77.70	77.00	-5	4,453	-0.11%
2018/02/23	3	74.00	4	74.50	74.20	-1	4,593	-0.02%
2018/02/22	0	0.00	1	74.50	74.00	-1	4,790	-0.02%
2018/02/21	2	73.35	0	0.00	72.80	2	4,746	0.04%
2018/02/12	0	0.00	0.1	73.50	73.30	-0.1	4,688	0.00%
2018/02/09	5	73.98	0	0.00	74.60	5	4,675	0.11%
2018/02/07	0	0.00	3	77.70	78.90	-3	4,601	-0.07%
2018/02/06	3	76.60	4	74.33	74.30	-1	4,559	-0.02%
2018/02/02	4	81.10	3	80.00	79.90	1	4,517	0.02%
2018/02/01	3	82.80	3	81.90	81.90	0	4,504	0.00%
2018/01/31	4.1	81.83	3	82.20	82.60	1.1	4,510	0.02%
2018/01/29	3	81.80	3	80.20	80.80	0	4,492	0.00%
2018/01/26	3	82.80	3	82.10	82.00	0	4,449	0.00%
2018/01/24	3	81.50	4	82.15	82.40	-1	4,483	-0.02%
2018/01/23	0	0.00	1	80.90	81.40	-1	4,510	-0.02%
2018/01/22	3	79.20	0	0.00	79.40	3	4,511	0.07%
2018/01/19	1	77.50	4	77.25	77.50	-3	4,505	-0.07%
2018/01/18	3	76.77	1	77.60	75.80	2	4,455	0.04%
2018/01/17	1	78.40	0	0.00	77.90	1	4,395	0.02%
2018/01/16	6	81.33	4	80.90	80.30	2	4,293	0.05%
2018/01/12	2	76.80	2	76.40	76.40	0	4,088	0.00%
2018/01/11	2	74.20	2	74.00	74.40	0	4,021	0.00%
2018/01/10	5	75.90	5	76.36	74.00	0	3,986	0.00%
2018/01/09	2	78.20	2	78.50	79.30	0	3,779	0.00%
2018/01/08	5	86.00	5	84.80	84.00	0	3,662	0.00%
2018/01/05	4	91.00	4	88.90	88.30	0	3,612	0.00%