台半 (5425)-國泰-敦南券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股▲2.35%
1075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

台半 (5425)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8.3	71.30	17.2	71.45	72.00	-8.8	2,611	-0.34%
2024/04/26	15.9	70.53	6.1	70.59	70.10	9.8	2,621	0.37%
2024/04/25	13.2	70.44	16.1	70.34	71.00	-2.9	2,640	-0.11%
2024/04/24	15.4	70.12	19.1	70.23	71.40	-3.7	2,699	-0.14%
2024/04/23	23.1	68.47	10.4	68.63	68.40	12.7	2,873	0.44%
2024/04/22	40.9	70.19	21.4	69.50	68.80	19.4	2,914	0.67%
2024/04/19	59.5	72.32	33.6	71.83	71.10	25.9	2,935	0.88%
2024/04/18	33.9	74.92	3.7	74.99	74.90	30.3	2,947	1.03%
2024/04/17	12.6	74.70	9.3	74.91	74.60	3.2	2,992	0.11%
2024/04/16	42.9	74.89	36.1	74.72	74.00	6.9	3,018	0.23%
2024/04/15	66.4	78.73	36.9	78.41	77.50	29.5	3,006	0.98%
2024/04/12	134.7	79.72	145.9	79.67	80.80	-11.2	2,970	-0.38%	大買/大賣/
2024/04/11	10.8	77.51	14.7	77.64	78.20	-3.8	2,887	-0.13%
2024/04/10	35.4	78.31	45.5	78.28	78.20	-10.1	2,922	-0.35%
2024/04/09	24	77.28	23.7	77.28	77.00	0.3	3,007	0.01%
2024/04/08	61	76.78	77	77.29	77.20	-16.1	3,114	-0.52%
2024/04/03	33	76.00	31.2	75.91	76.00	1.8	3,109	0.06%
2024/04/02	26.1	74.87	12.1	74.92	74.90	14	3,161	0.44%
2024/04/01	9.1	75.11	19.2	75.23	75.50	-10.1	3,250	-0.31%
2024/03/29	37	74.41	14.1	74.22	74.10	22.9	3,357	0.68%
2024/03/28	4.4	75.85	18.7	75.60	75.20	-14.3	3,694	-0.39%
2024/03/27	20.8	75.13	10.1	75.21	75.20	10.8	3,814	0.28%
2024/03/26	26.5	75.73	13	76.31	75.50	13.5	3,961	0.34%
2024/03/25	12.6	76.75	6	77.15	76.30	6.6	4,233	0.16%
2024/03/22	4.3	77.01	8.5	77.15	77.10	-4.2	4,359	-0.10%
2024/03/21	15.6	76.98	9.3	77.03	77.00	6.2	4,585	0.14%
2024/03/20	18.8	76.66	10.5	77.01	76.10	8.3	5,479	0.15%
2024/03/19	7.3	76.76	19	76.83	77.30	-11.7	5,743	-0.20%
2024/03/18	27.8	73.91	33	74.31	75.90	-5.2	5,723	-0.09%
2024/03/15	24.5	75.67	2.1	76.11	75.30	22.4	5,705	0.39%
2024/03/14	5.7	76.83	16.3	76.98	76.40	-10.6	5,732	-0.19%
2024/03/13	21.2	76.37	27.7	76.73	76.00	-6.5	5,723	-0.11%
2024/03/12	23.2	77.51	8.2	77.67	77.50	15.1	5,706	0.26%
2024/03/11	15.9	76.45	22.1	76.22	76.80	-6.3	5,692	-0.11%
2024/03/08	70.1	76.05	72.6	76.66	75.40	-2.5	5,692	-0.04%
2024/03/07	84.8	76.65	29.3	76.88	75.50	55.5	5,612	0.99%
2024/03/06	22.1	78.90	20	79.66	78.50	2.1	5,601	0.04%
2024/03/05	23	78.84	14.3	78.95	78.80	8.7	5,789	0.15%
2024/03/04	45.3	78.90	45.2	78.96	78.80	0.2	5,776	0.00%
2024/03/01	23.5	79.66	13.2	79.49	79.40	10.3	5,737	0.18%
2024/02/29	16.1	80.20	15.8	80.24	80.00	0.3	5,727	0.00%
2024/02/27	66.8	79.73	20.5	80.39	79.70	46.2	5,775	0.80%
2024/02/26	12.5	81.75	19.5	81.59	81.60	-7	5,735	-0.12%
2024/02/23	30.3	82.27	27.5	82.17	81.80	2.8	5,735	0.05%
2024/02/22	18.1	83.49	27.2	83.82	83.00	-9.1	5,713	-0.16%
2024/02/21	11.6	82.77	11.3	82.87	82.70	0.3	5,702	0.01%
2024/02/20	36.4	83.13	44.1	83.00	82.90	-7.7	5,711	-0.13%
2024/02/19	36.7	83.73	24.1	83.97	83.60	12.6	5,699	0.22%
2024/02/16	22.1	82.86	36.3	82.86	82.80	-14.2	5,689	-0.25%
2024/02/15	14.7	81.72	13.3	81.78	81.70	1.5	5,647	0.03%
2024/02/05	19	81.08	7	81.01	81.10	12	5,631	0.21%
2024/02/02	29.1	81.90	45.5	81.74	81.50	-16.4	5,619	-0.29%
2024/02/01	4.1	80.86	18.9	80.95	81.10	-14.8	5,611	-0.26%
2024/01/31	39.1	80.93	22.1	81.66	80.50	17	5,604	0.30%
2024/01/30	25.1	81.09	7	81.16	80.70	18.1	5,561	0.32%
2024/01/29	6.2	81.07	10.2	81.34	81.60	-3.9	5,557	-0.07%
2024/01/26	12	80.88	14.7	81.08	80.70	-2.7	5,553	-0.05%
2024/01/25	34.3	81.85	16.4	81.75	81.30	17.9	5,554	0.32%
2024/01/24	25.8	82.75	10.2	82.80	82.60	15.6	5,542	0.28%
2024/01/23	36	81.39	205.6	82.71	82.30	-169.5	5,574	-3.04%	大賣/鉅額交易
2024/01/22	16.3	81.05	22.5	81.16	80.90	-6.2	5,491	-0.11%
2024/01/19	33	80.09	9.2	80.37	80.30	23.7	5,484	0.43%
2024/01/18	71	80.29	31.3	80.23	79.70	39.7	5,463	0.73%
2024/01/17	272.2	82.67	106.9	82.87	80.60	165.3	5,434	3.04%	大買/大賣/鉅額交易
2024/01/16	82.5	82.62	42.7	82.98	82.90	39.8	5,235	0.76%
2024/01/15	13.9	81.74	20.6	82.40	82.10	-6.6	5,178	-0.13%
2024/01/12	76.3	80.80	24.5	80.39	80.30	51.8	5,163	1.00%
2024/01/11	52.5	81.19	44.3	81.48	82.20	8.2	5,125	0.16%
2024/01/10	38.9	81.43	21.5	81.29	81.20	17.4	5,123	0.34%
2024/01/09	47.7	82.80	29	82.75	82.60	18.7	5,093	0.37%
2024/01/08	39.3	83.25	16.2	82.93	82.70	23.1	5,094	0.45%
2024/01/05	70.8	83.83	29	83.84	83.10	41.8	5,086	0.82%
2024/01/04	42.4	85.09	35.9	85.11	85.20	6.5	5,016	0.13%
2024/01/03	100.4	84.93	73	84.76	84.90	27.4	4,961	0.55%
2024/01/02	158	88.57	77.7	88.59	87.20	80.3	4,828	1.66%	大買/
2023/12/29	34	91.19	38.5	91.27	91.50	-4.5	4,696	-0.10%
2023/12/28	77.6	91.85	51.6	91.79	91.10	26	4,675	0.56%
2023/12/27	72.4	93.58	121.5	93.30	92.80	-49.1	4,640	-1.06%	大賣/
2023/12/26	90.5	94.69	90.1	94.70	94.60	0.4	4,553	0.01%
2023/12/25	334.4	96.86	410.4	97.09	94.90	-76	4,436	-1.71%	大買/大賣/
2023/12/22	65.1	94.04	361.5	93.98	94.60	-296.4	4,094	-7.24%	大賣/鉅額交易
2023/12/21	166	93.49	165.4	93.53	92.20	0.6	3,995	0.02%	大買/大賣/
2023/12/20	320.2	94.47	378.1	94.77	94.60	-57.9	3,900	-1.48%	大買/大賣/
2023/12/19	113.8	91.17	153.7	91.16	92.60	-39.8	3,620	-1.10%	大買/大賣/
2023/12/18	281.2	92.93	189.5	92.48	91.20	91.8	3,524	2.60%	大買/大賣/
2023/12/15	835	96.66	939.3	96.48	93.20	-104.3	3,309	-3.15%	大買/大賣/鉅額交易
2023/12/14	221.3	91.42	317.8	90.90	92.00	-96.5	2,412	-4.00%	大買/大賣/
2023/12/13	4.6	86.43	2.4	86.34	86.20	2.2	2,115	0.10%
2023/12/12	48.5	87.27	51.5	87.17	86.30	-3.1	2,146	-0.14%
2023/12/11	30.8	86.66	60.8	86.48	87.20	-30	2,148	-1.40%
2023/12/08	18.1	85.10	16.2	85.31	84.80	1.9	2,195	0.08%
2023/12/07	48.7	84.35	16.7	84.30	84.10	32	2,260	1.42%
2023/12/06	8.3	85.17	12.4	84.83	84.80	-4.1	2,298	-0.18%
2023/12/05	45.9	85.31	39.9	85.21	85.10	6	2,308	0.26%
2023/12/04	37.5	87.05	47	87.03	86.60	-9.5	2,333	-0.41%
2023/12/01	95.1	87.52	72	87.43	87.50	23.2	2,320	1.00%
2023/11/30	153.6	88.09	187.5	88.04	88.80	-33.9	2,341	-1.45%	大買/大賣/
2023/11/29	27.1	85.23	31.3	85.19	85.50	-4.2	2,140	-0.20%
2023/11/28	119.3	83.91	18.4	84.05	84.20	100.9	2,145	4.70%	大買/
2023/11/27	43.3	83.50	30.8	83.53	82.70	12.6	2,178	0.58%
2023/11/24	219.9	85.48	57	85.38	84.60	162.9	2,286	7.12%	大買/鉅額交易
2023/11/22	9.4	83.51	18.3	83.65	83.80	-8.9	2,200	-0.41%
2023/11/21	18.1	83.43	30.1	83.23	82.80	-12	2,207	-0.54%
2023/11/20	44.1	83.04	10.3	83.06	83.40	33.7	2,225	1.51%
2023/11/17	10.8	81.88	67.9	82.04	82.30	-57.1	2,218	-2.57%
2023/11/16	31.7	81.25	14.4	81.44	81.10	17.3	2,215	0.78%
2023/11/15	21.5	81.75	32.9	81.55	81.80	-11.5	2,218	-0.52%
2023/11/14	11.1	79.09	15	79.53	79.00	-3.9	2,218	-0.17%
2023/11/13	3.3	79.75	5.4	79.45	79.60	-2	2,291	-0.09%
2023/11/10	7	79.01	2.1	79.05	78.80	4.9	2,371	0.21%
2023/11/09	6.4	79.24	3.1	79.48	78.90	3.3	2,473	0.13%
2023/11/08	10.7	80.61	2.7	80.53	80.30	8	2,582	0.31%
2023/11/07	7	80.91	4	80.65	80.50	3	2,644	0.11%
2023/11/06	4.4	80.95	5.1	81.18	81.00	-0.7	2,706	-0.03%
2023/11/03	7.2	80.62	12	80.35	80.20	-4.8	2,887	-0.17%
2023/11/02	14	79.50	13.2	79.87	80.20	0.9	2,942	0.03%
2023/11/01	17.1	77.90	23.2	77.53	77.90	-6.1	2,958	-0.21%
2023/10/31	49.1	79.32	40.3	79.66	77.80	8.8	3,001	0.29%
2023/10/30	12.5	82.34	2.4	81.77	81.60	10	3,073	0.33%
2023/10/27	12.4	81.86	6.2	81.79	81.30	6.2	3,158	0.20%
2023/10/26	16.2	83.38	14.6	83.30	82.60	1.5	3,270	0.05%
2023/10/25	15.6	84.50	41.9	84.37	84.20	-26.3	3,322	-0.79%
2023/10/24	7.3	81.70	10.7	81.82	82.40	-3.4	3,358	-0.10%
2023/10/23	19.5	81.92	8.6	81.76	81.60	10.9	3,420	0.32%
2023/10/20	20	81.84	15	81.61	81.70	5	3,509	0.14%
2023/10/19	21.3	84.37	9.3	84.03	83.70	12	3,601	0.33%
2023/10/18	24.8	84.22	24.2	84.45	85.60	0.6	3,746	0.02%
2023/10/17	4.1	84.14	27	84.21	83.40	-22.9	3,900	-0.59%
2023/10/16	33.6	84.33	22	84.74	83.30	11.5	4,001	0.29%
2023/10/13	13	84.75	30.4	84.69	84.90	-17.4	4,148	-0.42%
2023/10/12	14.1	83.46	13.1	83.79	84.00	1	4,315	0.02%
2023/10/11	5.2	83.48	23.4	83.56	83.20	-18.2	4,405	-0.41%
2023/10/06	6.1	82.98	12.6	83.22	83.30	-6.5	4,553	-0.14%
2023/10/05	18.2	83.52	17.1	83.46	83.10	1.1	4,808	0.02%
2023/10/04	17.5	82.25	24.2	83.25	83.80	-6.7	5,144	-0.13%
2023/10/03	40.5	83.63	22.9	83.61	82.90	17.7	5,183	0.34%
2023/10/02	23.3	85.49	7.1	85.34	84.80	16.2	5,213	0.31%
2023/09/28	13.2	85.03	15.1	85.02	85.50	-1.9	5,254	-0.04%
2023/09/27	27.8	85.13	20.4	85.37	84.50	7.4	5,384	0.14%
2023/09/26	54.5	86.20	44.6	85.64	85.00	9.9	5,497	0.18%
2023/09/25	33.7	85.92	55.7	86.20	86.60	-22	5,562	-0.40%
2023/09/22	4.5	82.12	14.9	82.93	83.10	-10.3	5,548	-0.19%
2023/09/21	54	82.64	32.6	82.18	82.40	21.4	5,594	0.38%
2023/09/20	25.8	85.29	23.1	84.84	84.40	2.8	5,673	0.05%
2023/09/19	22.5	86.16	6.3	85.98	85.60	16.2	5,754	0.28%
2023/09/18	7.7	86.71	36.4	87.17	86.70	-28.7	5,810	-0.49%
2023/09/15	42.2	86.29	28	86.10	86.40	14.3	6,051	0.24%
2023/09/14	89.6	87.03	42.2	87.12	86.90	47.3	6,173	0.77%
2023/09/13	99.6	87.10	71.1	87.38	87.50	28.6	6,227	0.46%
2023/09/12	84.5	86.07	81.7	86.22	86.50	2.8	6,296	0.04%
2023/09/11	30.7	85.31	52.9	85.39	84.20	-22.2	6,334	-0.35%
2023/09/08	12.3	84.83	14.5	84.97	84.70	-2.2	6,557	-0.03%
2023/09/07	26.3	84.68	33.8	85.19	85.20	-7.5	6,812	-0.11%
2023/09/06	16	84.94	29.6	85.00	84.70	-13.6	7,243	-0.19%
2023/09/05	84.1	85.81	109.7	85.96	85.60	-25.6	7,622	-0.34%	大賣/
2023/09/04	31.5	82.99	32.9	83.10	83.20	-1.3	7,568	-0.02%
2023/09/01	35.6	83.75	16.2	83.91	83.50	19.4	7,591	0.26%
2023/08/31	49.2	83.86	22.7	83.91	83.70	26.5	7,636	0.35%
2023/08/30	74	83.18	105.2	83.36	84.40	-31.2	7,680	-0.41%	大賣/
2023/08/29	23	80.57	20.1	80.60	80.50	2.9	7,645	0.04%
2023/08/28	30.1	80.52	17.2	80.59	80.20	12.9	7,699	0.17%
2023/08/25	24.3	80.48	30	80.92	80.80	-5.7	7,753	-0.07%
2023/08/24	46.4	80.68	53.3	80.75	80.50	-6.9	7,854	-0.09%
2023/08/23	13.4	80.55	23.7	80.72	80.70	-10.3	8,037	-0.13%
2023/08/22	33	80.81	24.2	80.82	80.30	8.9	8,098	0.11%
2023/08/21	33.2	80.82	30	80.70	80.20	3.2	8,153	0.04%
2023/08/18	56.9	80.85	67.9	80.81	80.30	-11	8,174	-0.13%
2023/08/17	99	80.07	88	80.23	81.30	11	8,228	0.13%
2023/08/16	53.9	77.73	29.3	77.64	78.20	24.7	8,189	0.30%
2023/08/15	66	78.14	54.1	78.29	78.40	11.9	8,194	0.15%
2023/08/14	81.6	77.69	49.5	78.17	78.50	32.1	8,212	0.39%
2023/08/11	49.5	80.88	35.1	80.50	80.20	14.4	8,140	0.18%
2023/08/10	41.8	81.60	41.3	81.57	81.10	0.6	8,148	0.01%
2023/08/09	168.1	82.69	108.4	82.40	83.40	59.7	8,124	0.74%	大買/大賣/
2023/08/08	37	86.44	20.2	85.81	85.70	16.8	7,979	0.21%
2023/08/07	35.6	86.83	25.2	86.98	87.40	10.3	7,986	0.13%
2023/08/04	40.6	86.52	38.3	86.50	86.50	2.3	8,015	0.03%
2023/08/02	131.9	88.90	111.2	89.05	87.60	20.6	8,097	0.25%	大買/大賣/
2023/08/01	103.1	88.60	58.3	89.03	88.20	44.8	8,007	0.56%	大買/
2023/07/31	150	89.18	87.7	88.89	88.30	62.3	7,987	0.78%	大買/
2023/07/28	64.6	90.10	20	90.17	90.30	44.6	7,921	0.56%
2023/07/27	70.6	90.95	42.2	90.96	90.80	28.4	7,957	0.36%
2023/07/26	54	93.90	37.6	93.93	93.60	16.5	8,076	0.20%
2023/07/25	76.3	94.09	85	94.16	94.20	-8.6	8,096	-0.11%
2023/07/24	183.6	94.62	69.1	94.51	94.00	114.4	8,104	1.41%	大買/鉅額交易
2023/07/21	207	97.06	87.8	97.15	96.50	119.1	8,127	1.47%	大買/鉅額交易
2023/07/20	127.7	97.96	159.9	99.29	99.30	-32.2	8,221	-0.39%	大買/大賣/
2023/07/19	102	98.71	74.1	98.78	97.20	27.8	8,249	0.34%	大買/
2023/07/18	131.1	100.22	97.7	100.50	99.00	33.4	8,411	0.40%	大買/
2023/07/17	148.8	102.08	166.3	102.05	101.50	-17.4	8,285	-0.21%	大買/大賣/
2023/07/14	95.6	99.86	165.7	99.85	99.80	-70	8,170	-0.86%	大賣/
2023/07/13	205.2	99.06	175.6	99.23	98.60	29.6	8,150	0.36%	大買/大賣/
2023/07/12	296.7	101.09	254.1	100.36	98.80	42.6	8,068	0.53%	大買/大賣/
2023/07/11	280	100.50	365.7	100.39	101.00	-85.7	7,945	-1.08%	大買/大賣/
2023/07/10	76.3	96.44	71.9	96.54	96.10	4.4	7,693	0.06%
2023/07/07	47.2	95.46	61.3	95.45	95.50	-14.1	7,880	-0.18%
2023/07/06	92.9	97.10	48.5	97.04	96.50	44.4	8,073	0.55%
2023/07/05	116.6	98.53	74.1	98.64	97.60	42.4	8,410	0.50%	大買/
2023/07/04	162	98.77	150.3	98.53	98.10	11.7	8,317	0.14%	大買/大賣/
2023/07/03	104.4	98.76	125.4	98.85	99.00	-21	8,269	-0.25%	大買/大賣/
2023/06/30	66.9	96.82	54.5	96.99	97.10	12.4	8,280	0.15%
2023/06/29	44.3	96.46	66.2	96.76	96.60	-21.9	8,377	-0.26%
2023/06/28	101.7	96.20	61.5	95.80	95.20	40.2	8,620	0.47%	大買/
2023/06/27	91.2	97.05	102.1	96.90	96.10	-10.9	8,836	-0.12%	大賣/
2023/06/26	56.8	97.80	55.9	97.60	97.30	0.8	8,955	0.01%
2023/06/21	266	101.30	247	101.87	99.00	19	9,123	0.21%	大買/大賣/
2023/06/20	183.8	99.25	193.5	99.05	99.80	-9.7	9,440	-0.10%	大買/大賣/
2023/06/19	91.1	97.01	68.8	97.03	97.00	22.3	9,743	0.23%
2023/06/16	174.3	97.83	152.5	97.71	97.00	21.8	9,932	0.22%	大買/大賣/
2023/06/15	175.5	100.19	142	100.13	99.60	33.4	9,969	0.34%	大買/大賣/
2023/06/14	226	100.32	179.2	100.29	99.50	46.8	10,122	0.46%	大買/大賣/
2023/06/13	284	103.89	218.7	104.13	103.00	65.4	10,142	0.64%	大買/大賣/
2023/06/12	442.2	103.72	421.2	103.96	103.00	21	10,296	0.20%	大買/大賣/
2023/06/09	249.2	99.22	424.6	99.42	102.00	-175.4	10,016	-1.75%	大買/大賣/鉅額交易
2023/06/08	87.9	93.94	45.3	93.95	93.50	42.6	9,936	0.43%
2023/06/07	44.2	94.64	56.6	94.90	94.70	-12.4	10,232	-0.12%
2023/06/06	93.9	94.22	52.5	94.52	94.00	41.3	10,459	0.40%
2023/06/05	54.3	95.29	145.9	95.03	96.00	-91.7	10,901	-0.84%	大賣/
2023/06/02	106.6	94.53	111.8	94.43	93.60	-5.2	12,184	-0.04%	大買/大賣/
2023/06/01	89	94.89	60.3	95.37	94.60	28.7	12,289	0.23%
2023/05/31	73.2	95.42	124.7	95.32	94.60	-51.5	12,517	-0.41%	大賣/
2023/05/30	222.9	95.45	125.6	95.41	94.70	97.3	12,536	0.78%	大買/大賣/
2023/05/29	190.6	95.42	284.6	95.08	96.20	-94	12,592	-0.75%	大買/大賣/
2023/05/26	86.1	91.28	57.8	91.32	90.60	28.3	12,507	0.23%
2023/05/25	125.4	92.00	94.7	92.10	91.50	30.7	12,538	0.25%	大買/
2023/05/24	39.2	93.13	53.6	93.24	93.20	-14.4	12,710	-0.11%
2023/05/23	144.6	94.01	81	93.99	93.60	63.6	12,835	0.50%	大買/
2023/05/22	95.6	92.91	81.1	92.69	93.80	14.5	12,875	0.11%
2023/05/19	140.9	92.58	85.4	92.60	91.90	55.5	13,267	0.42%	大買/
2023/05/18	103.9	92.63	93.7	92.88	93.00	10.1	13,742	0.07%	大買/
2023/05/17	39.7	90.85	54.2	91.29	91.00	-14.5	13,940	-0.10%
2023/05/16	83.4	90.54	75	90.17	90.00	8.4	13,986	0.06%
2023/05/15	76.4	90.29	41.1	90.56	90.00	35.3	13,996	0.25%
2023/05/12	47.3	91.14	52	91.26	91.40	-4.7	14,133	-0.03%
2023/05/11	64.9	91.61	64.2	91.75	91.10	0.7	14,362	0.00%
2023/05/10	66.2	92.27	72.8	92.07	92.20	-6.6	14,490	-0.05%
2023/05/09	107	91.81	130.4	91.68	91.10	-23.3	14,596	-0.16%	大買/大賣/
2023/05/08	44.1	93.64	43.3	93.82	93.30	0.8	14,581	0.01%
2023/05/05	65.1	93.52	56	93.70	93.10	9.1	14,675	0.06%
2023/05/04	76.3	92.52	38.1	92.76	92.90	38.2	14,904	0.26%
2023/05/03	84.8	93.51	61.2	93.62	93.00	23.7	15,361	0.15%
2023/05/02	140.9	94.97	166.4	94.92	95.20	-25.5	15,731	-0.16%	大買/大賣/
2023/04/28	104.8	92.54	83	92.69	91.70	21.8	16,037	0.14%	大買/
2023/04/27	103.6	92.30	119.2	92.56	92.10	-15.7	16,013	-0.10%	大買/大賣/
2023/04/26	170.5	91.57	168.1	91.76	92.50	2.4	15,945	0.02%	大買/大賣/
2023/04/25	187.9	91.45	172.3	91.46	90.60	15.7	15,842	0.10%	大買/大賣/
2023/04/24	184.6	93.63	160.5	93.41	93.00	24.1	15,628	0.15%	大買/大賣/
2023/04/21	254.8	97.61	218.4	96.79	95.40	36.4	15,461	0.24%	大買/大賣/
2023/04/20	77.5	101.81	60.7	101.50	101.00	16.8	15,340	0.11%
2023/04/19	129.5	102.74	109.7	103.04	102.00	19.8	15,417	0.13%	大買/大賣/
2023/04/18	83.7	105.35	97.8	104.85	104.00	-14.1	15,439	-0.09%
2023/04/17	120.5	105.34	97	105.58	105.00	23.5	15,476	0.15%	大買/
2023/04/14	188.3	105.82	113.5	104.87	104.00	74.8	15,556	0.48%	大買/大賣/
2023/04/13	133.5	107.50	152.7	107.78	107.00	-19.2	15,460	-0.12%	大買/大賣/
2023/04/12	347.2	109.40	209.7	108.91	107.50	137.5	15,398	0.89%	大買/大賣/鉅額交易
2023/04/11	208.8	109.42	199.3	109.52	110.00	9.5	15,199	0.06%	大買/大賣/
2023/04/10	433.8	109.79	484.2	109.17	110.00	-50.4	14,998	-0.34%	大買/大賣/
2023/04/07	115	104.40	105	104.29	104.50	9.9	14,641	0.07%	大買/大賣/
2023/04/06	181.9	103.99	162.1	103.66	104.00	19.9	14,632	0.14%	大買/大賣/
2023/03/31	165.9	104.20	203.7	104.28	104.00	-37.8	14,613	-0.26%	大買/大賣/
2023/03/30	217.7	103.47	190.4	103.84	103.50	27.3	14,560	0.19%	大買/大賣/
2023/03/29	381.7	102.13	274.9	101.82	101.00	106.8	14,503	0.74%	大買/大賣/鉅額交易
2023/03/28	375.5	105.26	443.3	104.25	104.00	-67.8	14,356	-0.47%	大買/大賣/
2023/03/27	347.9	111.83	314.8	112.07	110.00	33	14,082	0.23%	大買/大賣/
2023/03/24	348.1	112.95	314.1	112.56	112.00	34	13,971	0.24%	大買/大賣/
2023/03/23	643.5	112.29	551.2	112.55	112.00	92.3	13,799	0.67%	大買/大賣/
2023/03/22	314.5	109.76	561.9	111.13	115.50	-247.4	13,314	-1.86%	大買/大賣/鉅額交易
2023/03/21	411.9	108.10	344.3	106.57	105.00	67.6	12,926	0.52%	大買/大賣/
2023/03/20	371	106.99	381.6	106.80	108.00	-10.5	12,746	-0.08%	大買/大賣/
2023/03/17	453.6	105.47	498.3	105.65	106.50	-44.7	12,745	-0.35%	大買/大賣/
2023/03/16	379.8	103.55	373.2	103.54	103.00	6.6	12,593	0.05%	大買/大賣/
2023/03/15	828.9	108.73	664.2	109.21	107.00	164.8	12,521	1.32%	大買/大賣/鉅額交易
2023/03/14	321.6	104.95	278.4	105.54	104.50	43.2	12,311	0.35%	大買/大賣/
2023/03/13	479	105.50	495.6	104.68	106.50	-16.6	12,340	-0.13%	大買/大賣/
2023/03/10	382.1	105.35	360	106.02	103.50	22.1	12,328	0.18%	大買/大賣/
2023/03/09	273.1	109.67	240.5	109.83	110.00	32.7	12,477	0.26%	大買/大賣/
2023/03/08	580	110.68	629.2	110.82	111.50	-49.2	12,469	-0.39%	大買/大賣/
2023/03/07	1,137.1	108.49	1,225.3	108.46	109.00	-88.2	12,413	-0.71%	大買/大賣/
2023/03/06	99	101.58	132	102.80	103.50	-33	11,838	-0.28%	大賣/
2023/03/03	272.2	94.03	528.4	94.37	94.40	-256.2	12,404	-2.07%	大買/大賣/鉅額交易
2023/03/02	185.7	91.68	155.4	91.72	91.70	30.3	12,570	0.24%	大買/大賣/
2023/03/01	243	92.91	152.8	93.24	91.80	90.3	12,851	0.70%	大買/大賣/
2023/02/24	64.9	93.51	103.9	93.61	93.60	-39	12,882	-0.30%	大賣/
2023/02/23	77.3	92.24	103.8	92.54	92.20	-26.6	12,880	-0.21%	大賣/
2023/02/22	186.5	91.07	152	91.46	90.90	34.5	12,988	0.27%	大買/大賣/
2023/02/21	188.9	95.11	128.1	95.26	94.50	60.9	12,897	0.47%	大買/大賣/
2023/02/20	189.7	94.74	188.9	95.00	94.60	0.8	12,891	0.01%	大買/大賣/
2023/02/17	465.5	94.78	452.5	94.60	95.00	13	12,912	0.10%	大買/大賣/
2023/02/16	357	92.95	530.7	92.95	94.60	-173.6	12,624	-1.38%	大買/大賣/鉅額交易
2023/02/15	492.1	89.10	376.5	89.45	88.00	115.5	12,386	0.93%	大買/大賣/鉅額交易
2023/02/14	74.5	88.23	53.7	88.23	87.50	20.8	12,368	0.17%
2023/02/13	181.2	89.21	165.2	89.41	88.60	16	12,443	0.13%	大買/大賣/
2023/02/10	147.7	90.44	157.5	90.65	89.10	-9.9	12,553	-0.08%	大買/大賣/
2023/02/09	188	90.55	202.1	91.10	90.90	-14.1	12,514	-0.11%	大買/大賣/
2023/02/08	119.5	90.47	106.2	90.60	90.70	13.3	12,414	0.11%	大買/大賣/
2023/02/07	143.1	89.78	179.6	89.60	90.50	-36.5	12,392	-0.29%	大買/大賣/
2023/02/06	68	88.15	84.7	88.13	88.10	-16.7	12,440	-0.13%
2023/02/03	68.9	89.37	136.4	89.47	89.10	-67.4	12,639	-0.53%	大賣/
2023/02/02	325.5	89.69	325.9	89.90	89.50	-0.4	12,692	0.00%	大買/大賣/
2023/02/01	497.4	89.32	561.5	89.43	90.30	-64.2	12,632	-0.51%	大買/大賣/
2023/01/31	363.6	87.33	408	87.06	88.30	-44.3	12,403	-0.36%	大買/大賣/
2023/01/30	274.5	84.67	484.6	84.86	85.30	-210.1	12,178	-1.73%	大買/大賣/鉅額交易
2023/01/17	66.7	79.26	94.5	79.24	79.30	-27.8	11,917	-0.23%
2023/01/16	28.2	78.58	50.3	78.36	78.80	-22.2	12,212	-0.18%
2023/01/13	37	78.49	58.2	77.89	77.50	-21.2	12,565	-0.17%
2023/01/12	42.6	78.59	35.4	78.60	77.80	7.2	12,770	0.06%
2023/01/11	50.4	78.80	85.5	78.78	78.80	-35.1	12,869	-0.27%
2023/01/10	243.3	79.33	202.4	79.80	79.00	40.9	13,023	0.31%	大買/大賣/
2023/01/09	72.7	79.32	115.7	79.61	80.00	-43	13,135	-0.33%	大賣/
2023/01/06	79.4	77.79	106.2	77.81	77.80	-26.8	13,281	-0.20%	大賣/
2023/01/05	174.6	77.72	149.9	77.20	76.70	24.7	13,519	0.18%	大買/大賣/
2023/01/04	108.3	77.04	177.9	76.81	77.00	-69.7	13,624	-0.51%	大買/大賣/
2023/01/03	26.4	74.73	43.9	75.11	75.30	-17.5	13,703	-0.13%
2022/12/30	41.2	74.85	28	74.45	74.20	13.2	14,126	0.09%
2022/12/29	40.3	73.37	65.4	73.62	74.60	-25.1	14,889	-0.17%
2022/12/28	69.1	74.20	35.9	74.16	73.70	33.2	15,868	0.21%
2022/12/27	51.2	75.59	70.3	75.64	75.50	-19	16,054	-0.12%
2022/12/26	60.4	74.95	62.1	75.03	74.70	-1.7	16,268	-0.01%
2022/12/23	144.4	75.22	34	75.10	75.30	110.4	16,481	0.67%	大買/鉅額交易
2022/12/22	83.2	75.29	69.3	75.35	75.30	14	16,613	0.08%
2022/12/21	93.9	74.71	98.1	74.54	74.20	-4.2	16,826	-0.02%
2022/12/20	113.7	76.61	138.4	76.85	74.50	-24.7	16,913	-0.15%	大買/大賣/
2022/12/19	62.9	77.98	50.7	77.93	77.90	12.3	17,031	0.07%
2022/12/16	119.3	79.30	74.3	79.44	79.00	44.9	17,151	0.26%	大買/
2022/12/15	128.2	81.21	144.9	80.94	81.40	-16.7	17,209	-0.10%	大買/大賣/
2022/12/14	97	80.16	96	80.24	80.60	1	17,370	0.01%
2022/12/13	106.8	79.41	79.1	79.09	78.70	27.7	17,508	0.16%	大買/
2022/12/12	84.5	79.81	105	79.90	79.50	-20.5	17,637	-0.12%	大賣/
2022/12/09	331.5	80.89	235	80.42	79.80	96.5	17,789	0.54%	大買/大賣/
2022/12/08	136.8	81.54	185.5	81.29	81.90	-48.7	17,970	-0.27%	大買/大賣/
2022/12/07	282.8	80.64	283.1	80.61	79.80	-0.3	18,154	0.00%	大買/大賣/
2022/12/06	231.9	82.04	212.4	81.83	81.40	19.6	18,155	0.11%	大買/大賣/
2022/12/05	343.6	84.07	244.8	84.27	83.50	98.8	18,273	0.54%	大買/大賣/
2022/12/02	368.5	85.24	329.7	85.52	84.60	38.8	18,370	0.21%	大買/大賣/
2022/12/01	340.4	84.73	376.5	84.84	84.60	-36.1	18,456	-0.20%	大買/大賣/
2022/11/30	251.5	82.36	335.5	82.53	82.60	-84	18,425	-0.46%	大買/大賣/
2022/11/29	667.8	82.15	676.1	82.00	81.20	-8.3	18,659	-0.04%	大買/大賣/
2022/11/28	1,048.1	82.03	902.3	82.11	82.20	145.7	18,821	0.77%	大買/大賣/鉅額交易
2022/11/25	526.5	79.13	653.7	79.01	80.50	-127.2	18,450	-0.69%	大買/大賣/鉅額交易
2022/11/24	309.1	74.49	338.7	74.64	76.30	-29.5	18,061	-0.16%	大買/大賣/
2022/11/23	303.7	73.89	219.3	73.68	73.00	84.4	17,997	0.47%	大買/大賣/
2022/11/22	154.6	76.61	85.7	76.26	76.00	68.9	17,967	0.38%	大買/
2022/11/21	92.3	78.16	141.5	78.65	78.30	-49.2	18,649	-0.26%	大賣/
2022/11/18	262.6	78.36	228.6	78.60	77.10	34	19,544	0.17%	大買/大賣/
2022/11/17	102.1	78.00	119.7	78.09	78.40	-17.6	19,617	-0.09%	大買/大賣/
2022/11/16	105.4	77.35	144.7	77.56	77.00	-39.3	19,635	-0.20%	大買/大賣/
2022/11/15	217.8	76.95	171.3	77.15	77.00	46.6	19,744	0.24%	大買/大賣/
2022/11/14	189.6	76.21	215.5	76.04	77.20	-25.9	19,968	-0.13%	大買/大賣/
2022/11/11	283.2	77.40	295.2	76.98	75.20	-12	19,955	-0.06%	大買/大賣/
2022/11/10	268.4	77.03	190.4	76.73	75.70	78	19,829	0.39%	大買/大賣/
2022/11/09	129.9	77.81	157.4	78.00	78.10	-27.5	19,936	-0.14%	大買/大賣/
2022/11/08	259.6	78.23	227.4	78.10	76.50	32.2	19,924	0.16%	大買/大賣/
2022/11/07	170.9	77.69	182.3	78.08	77.50	-11.3	19,859	-0.06%	大買/大賣/
2022/11/04	182.4	77.25	187.2	77.37	77.60	-4.8	19,985	-0.02%	大買/大賣/
2022/11/03	187.1	76.62	224	76.45	77.20	-36.9	20,068	-0.18%	大買/大賣/
2022/11/02	238.5	76.14	311.4	76.21	76.40	-73	20,064	-0.36%	大買/大賣/
2022/11/01	501.2	75.70	455.7	75.72	75.00	45.5	19,958	0.23%	大買/大賣/
2022/10/31	348.3	74.93	352.1	75.19	75.00	-3.8	19,861	-0.02%	大買/大賣/
2022/10/28	324.7	74.27	362.1	74.29	74.40	-37.4	20,090	-0.19%	大買/大賣/
2022/10/27	266.1	72.67	405.5	72.20	74.20	-139.4	20,228	-0.69%	大買/大賣/鉅額交易
2022/10/26	350	70.81	241.3	71.07	69.60	108.7	20,115	0.54%	大買/大賣/鉅額交易
2022/10/25	286.4	72.48	263	73.03	71.50	23.4	19,950	0.12%	大買/大賣/
2022/10/24	519	74.46	527.6	74.48	73.60	-8.6	19,839	-0.04%	大買/大賣/
2022/10/21	573.1	72.68	621.3	72.47	72.20	-48.2	19,616	-0.25%	大買/大賣/
2022/10/20	262.9	69.75	323.6	70.30	70.60	-60.7	19,332	-0.31%	大買/大賣/
2022/10/19	226.8	70.74	233.2	70.64	70.00	-6.5	19,185	-0.03%	大買/大賣/
2022/10/18	203.4	71.55	150	71.63	70.70	53.4	19,100	0.28%	大買/大賣/
2022/10/17	290	70.80	212.5	71.10	72.00	77.5	19,008	0.41%	大買/大賣/
2022/10/14	303.9	74.28	371.6	74.13	74.00	-67.7	18,966	-0.36%	大買/大賣/
2022/10/13	285.6	71.92	204	71.38	69.70	81.6	18,974	0.43%	大買/大賣/
2022/10/12	267.4	74.38	300.6	74.51	75.00	-33.2	18,989	-0.17%	大買/大賣/
2022/10/11	250.7	73.76	321.2	73.72	73.40	-70.5	18,950	-0.37%	大買/大賣/
2022/10/07	445.3	75.35	486.3	75.38	75.40	-41	18,894	-0.22%	大買/大賣/
2022/10/06	906.8	74.20	1,011.4	73.82	76.80	-104.6	18,693	-0.56%	大買/大賣/鉅額交易
2022/10/05	1,307.5	77.56	880	76.61	74.30	427.4	18,224	2.35%	大買/大賣/鉅額交易
2022/10/04	252.8	82.76	235.2	82.84	82.50	17.6	17,473	0.10%	大買/大賣/
2022/10/03	316.9	82.22	294.7	82.58	81.20	22.2	17,672	0.13%	大買/大賣/
2022/09/30	303.6	81.37	420.9	80.14	83.00	-117.3	17,865	-0.66%	大買/大賣/鉅額交易
2022/09/29	299.6	80.30	274.3	80.41	79.60	25.3	17,877	0.14%	大買/大賣/
2022/09/28	318.4	80.19	252.3	80.08	77.50	66.1	17,890	0.37%	大買/大賣/
2022/09/27	271.8	81.17	321.8	80.85	82.50	-50	17,924	-0.28%	大買/大賣/
2022/09/26	318.4	82.27	266.4	81.85	80.00	52.1	18,114	0.29%	大買/大賣/
2022/09/23	331.7	87.74	287.2	87.05	86.00	44.5	18,363	0.24%	大買/大賣/
2022/09/22	221.5	87.71	287.5	87.60	88.50	-66	18,579	-0.36%	大買/大賣/
2022/09/21	364.3	88.16	298.1	88.34	86.60	66.2	18,863	0.35%	大買/大賣/
2022/09/20	264.2	88.72	269.5	88.94	89.50	-5.3	18,796	-0.03%	大買/大賣/
2022/09/19	238.4	86.31	341.1	86.71	87.40	-102.8	18,821	-0.55%	大買/大賣/鉅額交易
2022/09/16	347.1	86.25	287.9	85.59	84.80	59.2	18,763	0.32%	大買/大賣/
2022/09/15	625.2	90.29	515.6	89.62	87.90	109.6	18,640	0.59%	大買/大賣/鉅額交易
2022/09/14	329.8	87.57	344.5	87.64	89.70	-14.8	18,407	-0.08%	大買/大賣/
2022/09/13	247.6	89.35	235.9	89.03	88.30	11.8	18,264	0.06%	大買/大賣/
2022/09/12	389.5	90.15	324.7	90.09	89.50	64.8	18,246	0.36%	大買/大賣/
2022/09/08	436.7	89.60	460.3	89.80	91.00	-23.7	18,134	-0.13%	大買/大賣/
2022/09/07	553.4	88.47	467.8	88.31	87.50	85.6	18,053	0.47%	大買/大賣/
2022/09/06	562.5	92.16	496.2	91.50	91.60	66.3	17,892	0.37%	大買/大賣/
2022/09/05	568.2	96.44	463.3	96.08	94.50	104.8	17,786	0.59%	大買/大賣/鉅額交易
2022/09/02	535.4	95.02	767.7	95.21	95.30	-232.3	17,609	-1.32%	大買/大賣/鉅額交易
2022/09/01	600.3	93.04	424.3	91.55	91.70	176	17,213	1.02%	大買/大賣/鉅額交易
2022/08/31	413.6	93.85	494.3	94.53	95.50	-80.7	17,043	-0.47%	大買/大賣/
2022/08/30	382	93.02	388.4	93.06	92.50	-6.4	17,097	-0.04%	大買/大賣/
2022/08/29	336.3	91.86	249.1	91.41	90.90	87.2	17,066	0.51%	大買/大賣/
2022/08/26	826.1	93.40	923.6	93.48	95.50	-97.6	17,160	-0.57%	大買/大賣/
2022/08/25	723.8	90.40	886.5	90.80	89.70	-162.7	16,701	-0.97%	大買/大賣/鉅額交易
2022/08/24	296.2	85.07	325.1	85.11	84.40	-29	15,928	-0.18%	大買/大賣/
2022/08/23	161.9	87.47	138.5	87.38	87.10	23.5	15,808	0.15%	大買/大賣/
2022/08/22	272.5	88.08	259.3	88.08	88.00	13.2	15,853	0.08%	大買/大賣/
2022/08/19	256.9	86.36	334.2	86.73	86.70	-77.3	15,739	-0.49%	大買/大賣/
2022/08/18	89.4	83.38	126.9	83.26	84.30	-37.5	15,621	-0.24%	大賣/
2022/08/17	211.3	84.41	183.8	83.46	82.30	27.6	15,682	0.18%	大買/大賣/
2022/08/16	394.2	84.36	551.7	84.24	84.30	-157.4	15,606	-1.01%	大買/大賣/鉅額交易
2022/08/15	183	81.59	212	81.52	81.70	-28.9	15,326	-0.19%	大買/大賣/
2022/08/12	162.6	80.26	201.4	80.50	80.80	-38.7	15,375	-0.25%	大買/大賣/
2022/08/11	379.4	80.62	309.4	80.19	80.20	70	15,485	0.45%	大買/大賣/
2022/08/10	265.5	79.58	292.2	79.97	80.50	-26.7	15,481	-0.17%	大買/大賣/
2022/08/09	161.7	77.91	164.8	78.20	78.40	-3.1	15,537	-0.02%	大買/大賣/
2022/08/08	148.1	75.71	157.4	75.83	76.50	-9.4	15,929	-0.06%	大買/大賣/
2022/08/05	375.7	74.77	423.9	75.02	75.30	-48.2	16,352	-0.29%	大買/大賣/
2022/08/04	597.9	71.48	578.2	71.26	74.50	19.7	16,567	0.12%	大買/大賣/
2022/08/03	352	73.03	321.7	72.29	70.60	30.3	16,597	0.18%	大買/大賣/
2022/08/02	228.4	77.92	194.7	77.53	77.50	33.7	16,489	0.20%	大買/大賣/
2022/08/01	60.9	80.47	65.8	80.74	80.80	-4.8	16,489	-0.03%
2022/07/29	82.3	79.68	98.6	80.05	80.50	-16.3	16,575	-0.10%
2022/07/28	178	79.04	150.3	78.37	77.80	27.7	17,244	0.16%	大買/大賣/
2022/07/27	62.4	80.44	48.2	80.58	80.50	14.2	17,397	0.08%
2022/07/26	144.4	81.01	200.5	80.59	80.10	-56.2	17,464	-0.32%	大買/大賣/
2022/07/25	45.2	81.36	50.8	81.43	81.20	-5.7	17,446	-0.03%
2022/07/22	219.5	81.25	224.4	81.19	81.00	-4.9	17,530	-0.03%	大買/大賣/
2022/07/21	312.1	80.30	303.3	80.79	81.40	8.9	17,547	0.05%	大買/大賣/
2022/07/20	321.8	80.37	333.9	80.63	80.40	-12.1	17,436	-0.07%	大買/大賣/
2022/07/19	436.3	78.74	452.8	78.64	78.30	-16.5	17,307	-0.10%	大買/大賣/
2022/07/18	276	75.75	259.7	76.13	76.50	16.3	17,109	0.10%	大買/大賣/
2022/07/15	263.2	75.65	278.4	75.58	75.70	-15.1	17,313	-0.09%	大買/大賣/
2022/07/14	270	74.53	276.7	74.49	75.50	-6.7	17,370	-0.04%	大買/大賣/
2022/07/13	372.3	74.59	349.4	73.71	72.90	22.9	17,232	0.13%	大買/大賣/
2022/07/12	252	70.71	263.2	71.02	71.50	-11.2	17,024	-0.07%	大買/大賣/
2022/07/11	593.2	72.39	541.1	72.40	72.10	52.1	17,029	0.31%	大買/大賣/
2022/07/08	348.4	68.80	453.9	69.27	70.90	-105.5	16,858	-0.63%	大買/大賣/鉅額交易
2022/07/07	242.5	63.02	289.7	62.87	64.50	-47.1	16,588	-0.28%	大買/大賣/
2022/07/06	209.9	62.19	186.5	62.19	60.90	23.3	16,532	0.14%	大買/大賣/
2022/07/05	322.7	63.13	325.3	63.25	64.70	-2.7	16,582	-0.02%	大買/大賣/
2022/07/04	399.4	62.38	393.4	62.29	62.00	6	16,523	0.04%	大買/大賣/
2022/07/01	431.7	66.97	578.7	66.98	64.10	-147	16,602	-0.89%	大買/大賣/鉅額交易
2022/06/30	372.9	72.71	285.8	73.02	71.10	87.1	16,349	0.53%	大買/大賣/
2022/06/29	341.9	79.41	208.9	79.58	78.90	133	16,293	0.82%	大買/大賣/鉅額交易
2022/06/28	160.8	84.54	150.1	84.44	84.20	10.7	16,494	0.06%	大買/大賣/
2022/06/27	201.9	85.17	245.4	85.47	86.00	-43.5	17,864	-0.24%	大買/大賣/
2022/06/24	86	81.99	125.6	82.15	82.30	-39.6	18,257	-0.22%	大賣/
2022/06/23	133.6	80.01	131.1	80.02	80.80	2.5	18,721	0.01%	大買/大賣/
2022/06/22	146	80.67	122.4	80.48	79.60	23.6	19,474	0.12%	大買/大賣/
2022/06/21	150	80.72	177.6	80.86	82.80	-27.6	19,674	-0.14%	大買/大賣/
2022/06/20	225.7	80.33	230.3	80.09	78.80	-4.5	19,738	-0.02%	大買/大賣/
2022/06/17	321.3	81.67	327.3	81.48	83.00	-6	19,699	-0.03%	大買/大賣/
2022/06/16	255.3	84.65	241.5	84.36	81.10	13.8	19,870	0.07%	大買/大賣/
2022/06/15	293.8	86.94	258.8	87.03	85.10	35	20,269	0.17%	大買/大賣/
2022/06/14	465.7	86.63	421	86.82	87.10	44.7	20,458	0.22%	大買/大賣/
2022/06/13	326.2	88.05	368.4	88.07	87.30	-42.2	20,206	-0.21%	大買/大賣/
2022/06/10	272.8	87.68	406.7	87.40	88.50	-134	19,935	-0.67%	大買/大賣/鉅額交易
2022/06/09	264.3	87.65	304.4	87.80	87.30	-40.1	19,737	-0.20%	大買/大賣/
2022/06/08	662.1	88.06	509.1	87.69	86.50	152.9	19,504	0.78%	大買/大賣/鉅額交易
2022/06/07	313.9	87.18	435.4	87.31	87.90	-121.4	19,104	-0.64%	大買/大賣/鉅額交易
2022/06/06	504.3	86.27	426.3	86.17	85.70	78.1	18,765	0.42%	大買/大賣/
2022/06/02	302.8	86.20	481.6	86.27	86.10	-178.8	18,378	-0.97%	大買/大賣/鉅額交易
2022/06/01	319.2	85.01	345.4	84.70	83.80	-26.2	17,994	-0.15%	大買/大賣/
2022/05/31	77.1	82.95	166.5	83.30	83.50	-89.4	17,767	-0.50%	大賣/
2022/05/30	118.4	81.88	277.3	81.80	82.50	-158.9	17,644	-0.90%	大買/大賣/鉅額交易
2022/05/27	164	78.81	152.4	78.88	78.70	11.7	17,448	0.07%	大買/大賣/
2022/05/26	377.4	79.94	247.6	78.69	78.00	129.9	17,330	0.75%	大買/大賣/鉅額交易
2022/05/25	241.4	80.74	200.8	81.17	81.70	40.6	17,091	0.24%	大買/大賣/
2022/05/24	156.9	82.35	116.4	82.53	81.00	40.5	16,961	0.24%	大買/大賣/
2022/05/23	228.7	83.81	177.2	83.80	83.00	51.5	16,866	0.31%	大買/大賣/
2022/05/20	216.9	84.10	288.1	84.41	84.00	-71.2	16,821	-0.42%	大買/大賣/
2022/05/19	289.4	81.81	234.3	82.08	83.50	55	16,806	0.33%	大買/大賣/
2022/05/18	371.7	85.22	312.8	84.91	84.20	58.9	16,616	0.35%	大買/大賣/
2022/05/17	371.5	85.70	358.2	85.77	86.20	13.3	16,414	0.08%	大買/大賣/
2022/05/16	858.3	87.74	736.3	86.62	85.00	122	16,157	0.76%	大買/大賣/鉅額交易
2022/05/13	443.5	85.39	636.3	85.52	87.30	-192.9	15,645	-1.23%	大買/大賣/鉅額交易
2022/05/12	563.3	84.55	501.1	83.63	80.40	62.2	15,209	0.41%	大買/大賣/
2022/05/11	582	85.67	624.4	85.89	85.30	-42.5	14,870	-0.29%	大買/大賣/
2022/05/10	170	82.86	295.5	82.98	85.20	-125.5	14,480	-0.87%	大買/大賣/鉅額交易
2022/05/09	175.3	81.72	168.4	81.64	81.10	6.9	14,362	0.05%	大買/大賣/
2022/05/06	198.3	82.11	159.5	82.16	82.00	38.8	14,360	0.27%	大買/大賣/
2022/05/05	1,154.5	87.25	1,077.7	87.09	85.10	76.9	14,232	0.54%	大買/大賣/
2022/05/04	269.1	82.90	287.6	83.41	84.80	-18.6	13,475	-0.14%	大買/大賣/
2022/05/03	176.2	80.56	197.9	80.77	80.70	-21.7	13,252	-0.16%	大買/大賣/
2022/04/29	81.8	78.69	119.2	78.40	77.50	-37.4	13,126	-0.29%	大賣/
2022/04/28	101.9	78.40	103.1	78.40	77.30	-1.2	13,094	-0.01%	大買/大賣/
2022/04/27	92.6	78.09	80.2	77.96	80.30	12.4	12,991	0.10%
2022/04/26	96.1	80.41	120.2	80.20	80.00	-24.1	12,879	-0.19%	大賣/
2022/04/25	154.7	79.55	134.8	79.35	79.00	20	12,807	0.16%	大買/大賣/
2022/04/22	158.2	84.80	184.8	84.44	83.40	-26.5	12,705	-0.21%	大買/大賣/
2022/04/21	453.4	86.03	439.9	85.53	84.20	13.5	12,629	0.11%	大買/大賣/
2022/04/20	163.6	83.56	226.7	83.48	84.70	-63.1	12,311	-0.51%	大買/大賣/
2022/04/19	81.2	81.92	101	81.75	80.60	-19.8	12,139	-0.16%	大賣/
2022/04/18	65.1	79.46	109.9	79.86	80.10	-44.7	12,088	-0.37%	大賣/
2022/04/15	283.5	81.05	215.8	80.34	79.10	67.7	12,056	0.56%	大買/大賣/
2022/04/14	201.9	82.19	256.2	82.00	83.00	-54.3	11,981	-0.45%	大買/大賣/
2022/04/13	151.3	79.15	136.3	79.40	79.90	15	11,840	0.13%	大買/大賣/
2022/04/12	194.9	79.75	183	79.66	79.40	11.8	11,767	0.10%	大買/大賣/
2022/04/11	294.8	80.50	233.2	79.91	79.20	61.6	11,731	0.52%	大買/大賣/
2022/04/08	230.7	82.56	228.5	82.63	83.00	2.2	11,552	0.02%	大買/大賣/
2022/04/07	484	84.86	513.6	83.92	81.30	-29.6	11,354	-0.26%	大買/大賣/
2022/04/06	327.2	85.86	284.1	86.11	87.00	43	10,952	0.39%	大買/大賣/
2022/04/01	576.2	85.72	503.8	85.52	87.40	72.5	10,763	0.67%	大買/大賣/
2022/03/31	1,003.4	86.97	959.1	87.01	86.50	44.3	10,500	0.42%	大買/大賣/
2022/03/30	2,534.8	90.35	2,498.1	89.61	85.10	36.8	10,152	0.36%	大買/大賣/
2022/03/29	962.2	88.40	917.5	87.94	86.90	44.8	8,872	0.50%	大買/大賣/
2022/03/28	775.1	86.19	695.2	86.21	88.00	79.9	8,344	0.96%	大買/大賣/
2022/03/25	624.3	85.13	729.6	85.38	85.00	-105.3	8,081	-1.30%	大買/大賣/鉅額交易
2022/03/24	157.3	81.79	318.3	81.79	82.70	-161	7,595	-2.12%	大買/大賣/鉅額交易
2022/03/23	155.2	80.35	170.2	80.25	80.20	-15	7,494	-0.20%	大買/大賣/
2022/03/22	108.1	79.52	175.7	79.55	80.10	-67.7	7,369	-0.92%	大買/大賣/
2022/03/21	525.6	80.90	477.6	80.59	80.40	48	7,280	0.66%	大買/大賣/
2022/03/18	684.1	79.00	682.6	79.18	81.00	1.5	6,995	0.02%	大買/大賣/
2022/03/17	139.7	75.93	491.6	76.14	77.50	-351.8	6,435	-5.47%	大買/大賣/鉅額交易
2022/03/16	115.6	71.64	122.2	71.49	70.50	-6.6	6,070	-0.11%	大買/大賣/
2022/03/15	22.3	70.54	48.1	70.80	69.80	-25.8	6,006	-0.43%
2022/03/14	6.2	70.85	27.1	71.25	71.60	-21	6,020	-0.35%
2022/03/11	10.1	69.97	19	69.89	70.00	-8.9	6,127	-0.14%
2022/03/10	3	69.17	28.4	69.23	69.80	-25.4	6,206	-0.41%
2022/03/09	17	67.12	13.3	67.08	67.30	3.8	6,373	0.06%
2022/03/08	22.7	66.75	30.1	67.06	66.10	-7.4	6,511	-0.11%
2022/03/07	57.4	67.83	61.8	67.50	68.00	-4.3	6,584	-0.07%
2022/03/04	22.3	71.62	25.1	71.48	71.00	-2.8	6,692	-0.04%
2022/03/03	14.3	71.68	37.2	71.99	71.80	-22.9	6,869	-0.33%
2022/03/02	10.2	69.99	30.3	70.30	70.80	-20.1	6,995	-0.29%
2022/03/01	4.1	69.77	24	69.69	70.00	-20	7,070	-0.28%
2022/02/25	15.2	67.97	24.2	68.25	67.90	-9	7,184	-0.12%
2022/02/24	70.6	67.93	37.1	67.98	67.30	33.5	7,353	0.46%
2022/02/23	25	69.93	28	70.17	70.30	-3	7,489	-0.04%
2022/02/22	95.4	69.84	67.8	69.87	69.60	27.7	8,067	0.34%
2022/02/21	250.7	73.81	194	72.93	72.00	56.7	8,202	0.69%	大買/大賣/
2022/02/18	40.6	74.81	57.2	74.67	74.90	-16.6	8,234	-0.20%
2022/02/17	117.2	74.82	137.8	75.01	75.00	-20.7	8,506	-0.24%	大買/大賣/
2022/02/16	39.1	74.81	36	74.81	74.20	3.1	8,716	0.04%
2022/02/15	72.4	74.45	52	74.06	73.50	20.4	8,962	0.23%
2022/02/14	111.6	74.38	104.9	74.24	73.70	6.7	9,171	0.07%	大買/大賣/
2022/02/11	85.6	75.07	98.2	74.99	74.60	-12.6	9,339	-0.14%
2022/02/10	69.1	74.56	82.5	74.67	74.10	-13.4	9,646	-0.14%
2022/02/09	141	74.41	173.8	74.58	74.90	-32.9	10,150	-0.32%	大買/大賣/
2022/02/08	157.5	72.67	189.3	72.72	73.10	-31.8	10,373	-0.31%	大買/大賣/
2022/02/07	15.5	67.99	38.4	68.49	69.50	-22.9	10,794	-0.21%
2022/01/26	12.5	67.58	28.1	67.69	67.50	-15.6	11,651	-0.13%
2022/01/25	36.9	68.57	19.6	68.68	67.40	17.3	13,250	0.13%
2022/01/24	52.5	68.14	60.6	68.49	69.60	-8.1	13,889	-0.06%
2022/01/21	41.7	69.60	51.1	69.56	68.80	-9.3	14,547	-0.06%
2022/01/20	35.9	70.43	41.4	70.86	71.70	-5.5	14,836	-0.04%
2022/01/19	22.8	70.41	27	70.29	70.40	-4.2	15,228	-0.03%
2022/01/18	64.8	70.83	48.7	70.77	70.60	16.2	15,712	0.10%
2022/01/17	64.5	69.93	52.4	69.77	70.50	12.1	16,133	0.07%
2022/01/14	76.8	67.20	98.1	67.29	68.80	-21.3	16,872	-0.13%
2022/01/13	47.4	68.09	17	68.03	67.80	30.4	18,004	0.17%
2022/01/12	52.6	69.03	45.8	68.95	69.30	6.7	18,680	0.04%
2022/01/11	99.7	69.95	34	69.61	69.30	65.7	19,714	0.33%
2022/01/10	66.3	70.67	61.6	70.54	71.00	4.8	20,336	0.02%
2022/01/07	171.1	72.04	113.6	72.19	70.90	57.5	20,476	0.28%	大買/大賣/
2022/01/06	132	75.35	68.6	75.29	75.10	63.4	20,452	0.31%	大買/
2022/01/05	113.5	78.37	88.3	78.37	77.40	25.2	20,554	0.12%	大買/
2022/01/04	144.3	80.77	170	80.63	79.80	-25.7	20,676	-0.12%	大買/大賣/
2022/01/03	34.2	79.40	47.8	79.36	79.40	-13.6	20,793	-0.07%
2021/12/30	24.1	78.66	22.8	78.76	78.60	1.3	20,844	0.01%
2021/12/29	26.1	78.22	40.7	78.24	78.20	-14.6	20,889	-0.07%
2021/12/28	61.2	78.98	54.3	78.96	78.40	6.9	20,964	0.03%
2021/12/27	76.2	78.79	78.7	78.89	78.30	-2.5	21,037	-0.01%
2021/12/24	295.2	80.29	185.1	80.07	78.90	110.1	21,060	0.52%	大買/大賣/鉅額交易
2021/12/23	165.9	81.63	272.9	81.67	81.90	-107	20,859	-0.51%	大買/大賣/鉅額交易
2021/12/22	102.7	80.74	107.1	80.79	80.10	-4.5	20,690	-0.02%	大買/大賣/
2021/12/21	444.2	81.56	405.5	81.48	80.50	38.7	20,637	0.19%	大買/大賣/
2021/12/20	494.5	80.98	391.7	81.10	81.20	102.8	20,361	0.50%	大買/大賣/鉅額交易
2021/12/17	149.3	77.96	199.3	78.11	79.10	-50	20,033	-0.25%	大買/大賣/
2021/12/16	37.3	76.16	78.4	76.48	76.80	-41.1	19,849	-0.21%
2021/12/15	61.8	74.92	79.7	75.08	74.70	-17.9	19,824	-0.09%
2021/12/14	166.3	75.26	39.9	74.58	74.30	126.4	19,865	0.64%	大買/鉅額交易
2021/12/13	51.5	77.08	89.4	77.41	77.60	-37.9	19,910	-0.19%
2021/12/10	36.3	76.60	81.6	76.82	76.80	-45.3	19,926	-0.23%
2021/12/09	72.7	76.57	49.3	76.51	76.10	23.5	19,940	0.12%
2021/12/08	43.7	76.98	60.2	77.09	76.90	-16.6	20,136	-0.08%
2021/12/07	139.6	77.37	86.5	77.12	76.10	53.1	20,292	0.26%	大買/
2021/12/06	55.6	77.65	79.4	77.73	78.30	-23.7	20,271	-0.12%
2021/12/03	120.2	77.50	168.2	77.52	77.50	-48	20,361	-0.24%	大買/大賣/
2021/12/02	144.4	75.59	92.7	75.91	75.00	51.8	20,358	0.25%	大買/
2021/12/01	82.8	76.65	108.4	76.90	76.90	-25.6	20,366	-0.13%	大賣/
2021/11/30	143.5	78.24	81.1	78.52	77.30	62.4	20,478	0.30%	大買/
2021/11/29	153.9	75.94	199.4	76.27	77.60	-45.6	20,598	-0.22%	大買/大賣/
2021/11/26	105.9	76.46	106.5	76.18	76.50	-0.6	20,615	0.00%	大買/大賣/
2021/11/25	84.2	79.53	84.6	79.72	78.30	-0.4	20,637	0.00%
2021/11/24	150.3	78.95	127.4	79.05	78.90	22.9	20,597	0.11%	大買/大賣/
2021/11/23	137.6	80.50	137.4	80.49	78.80	0.2	20,591	0.00%	大買/大賣/
2021/11/22	184	82.17	176.8	81.81	81.20	7.2	20,602	0.03%	大買/大賣/
2021/11/19	509.6	83.26	434.6	83.09	82.80	75	20,706	0.36%	大買/大賣/
2021/11/18	224.2	81.18	145.9	81.19	80.90	78.3	20,386	0.38%	大買/大賣/
2021/11/17	130.4	80.13	185.8	80.18	80.00	-55.4	20,482	-0.27%	大買/大賣/
2021/11/16	237.1	79.62	264.8	79.50	78.00	-27.7	20,495	-0.14%	大買/大賣/
2021/11/15	239.1	82.05	184.6	81.89	81.10	54.5	20,416	0.27%	大買/大賣/
2021/11/12	285.3	83.06	215.1	83.05	82.70	70.2	20,441	0.34%	大買/大賣/
2021/11/11	252	81.26	213.4	81.45	81.30	38.7	20,341	0.19%	大買/大賣/
2021/11/10	186	79.50	208.1	79.77	81.10	-22.1	20,252	-0.11%	大買/大賣/
2021/11/09	396.1	80.33	544.6	80.19	79.90	-148.5	20,149	-0.74%	大買/大賣/鉅額交易
2021/11/08	577.5	83.60	533.3	82.47	80.20	44.2	19,853	0.22%	大買/大賣/
2021/11/05	486.4	87.02	569.5	86.84	88.10	-83.2	19,486	-0.43%	大買/大賣/
2021/11/04	700.6	87.43	737.6	87.38	85.90	-37	19,319	-0.19%	大買/大賣/
2021/11/03	1,024.4	87.03	1,059.5	86.46	88.00	-35.1	18,964	-0.18%	大買/大賣/
2021/11/02	2,153.4	90.07	1,916.9	88.21	85.30	236.5	18,323	1.29%	大買/大賣/鉅額交易
2021/11/01	555.6	86.80	765.2	87.76	89.30	-209.6	16,847	-1.24%	大買/大賣/鉅額交易
2021/10/29	600	82.38	578.4	82.38	81.20	21.7	16,846	0.13%	大買/大賣/
2021/10/28	257	80.51	256.9	80.58	79.80	0.2	16,505	0.00%	大買/大賣/
2021/10/27	427.4	79.69	524.6	79.90	80.90	-97.2	16,351	-0.59%	大買/大賣/
2021/10/26	685.1	80.78	669.8	79.86	77.70	15.2	16,176	0.09%	大買/大賣/
2021/10/25	614.3	80.13	692.4	80.10	79.70	-78.1	15,891	-0.49%	大買/大賣/
2021/10/22	1,079.9	79.04	1,016.2	78.56	78.80	63.6	15,795	0.40%	大買/大賣/
2021/10/21	1,221.6	79.12	1,294.3	79.10	78.80	-72.7	15,412	-0.47%	大買/大賣/
2021/10/20	1,091.9	75.46	1,005.8	75.42	75.40	86.1	14,730	0.58%	大買/大賣/
2021/10/19	1,280.3	73.76	1,239.2	74.20	75.00	41.2	14,747	0.28%	大買/大賣/
2021/10/18	606.5	69.08	590.5	69.39	70.70	16	14,411	0.11%	大買/大賣/
2021/10/15	154.2	65.11	133.6	65.20	65.80	20.6	14,578	0.14%	大買/大賣/
2021/10/14	69	62.41	145.5	62.57	63.50	-76.5	15,815	-0.48%	大賣/
2021/10/13	132.7	62.12	110.1	61.72	60.20	22.6	16,257	0.14%	大買/大賣/
2021/10/12	194	65.62	162.8	65.60	65.50	31.1	16,739	0.19%	大買/大賣/
2021/10/08	269.3	64.98	200.6	64.98	65.00	68.7	17,376	0.40%	大買/大賣/
2021/10/07	40.3	62.65	64.9	62.69	63.50	-24.7	17,904	-0.14%
2021/10/06	56.2	60.25	51.1	60.28	59.20	5.1	18,922	0.03%
2021/10/05	42.2	58.93	99	58.84	60.30	-56.7	19,696	-0.29%
2021/10/04	94	59.31	92	59.45	57.30	2	20,454	0.01%
2021/10/01	70	62.01	53.7	62.04	60.90	16.4	21,353	0.08%
2021/09/30	46.3	64.10	91.8	63.30	64.80	-45.6	22,208	-0.21%
2021/09/29	61.6	61.85	51.7	62.01	61.00	9.9	22,995	0.04%
2021/09/28	33.2	64.49	11.2	64.33	63.80	22	23,337	0.09%
2021/09/27	37.7	65.89	59.5	65.89	65.50	-21.8	23,859	-0.09%
2021/09/24	24.2	65.09	31.6	65.21	65.00	-7.4	24,182	-0.03%
2021/09/23	28.2	64.09	57	64.15	64.50	-28.8	24,686	-0.12%
2021/09/22	43.4	63.16	23	63.24	63.20	20.4	25,138	0.08%
2021/09/17	73.5	64.32	83.1	64.03	65.40	-9.6	25,646	-0.04%
2021/09/16	98.3	63.84	83.4	63.92	64.00	14.9	26,363	0.06%
2021/09/15	93.7	65.16	90.2	65.05	64.60	3.5	26,693	0.01%
2021/09/14	49.2	66.98	47.4	66.84	66.70	1.8	26,858	0.01%
2021/09/13	143.3	67.65	180.5	67.53	66.80	-37.2	26,968	-0.14%	大買/大賣/
2021/09/10	213.6	66.15	167	65.75	66.00	46.6	26,885	0.17%	大買/大賣/
2021/09/09	114	65.69	165.6	65.55	67.00	-51.6	26,926	-0.19%	大買/大賣/
2021/09/08	134.7	65.37	88.5	65.19	63.90	46.2	26,890	0.17%	大買/
2021/09/07	131.1	66.84	151.7	67.11	68.00	-20.6	26,801	-0.08%	大買/大賣/
2021/09/06	144.2	68.27	57	68.67	67.10	87.2	26,727	0.33%	大買/
2021/09/03	175.9	69.18	145.9	69.43	69.40	30	26,587	0.11%	大買/大賣/
2021/09/02	164.3	70.06	117.4	70.40	69.00	46.9	26,369	0.18%	大買/大賣/
2021/09/01	136.8	72.66	79.6	72.65	72.20	57.2	26,128	0.22%	大買/
2021/08/31	135.1	73.74	96.7	73.74	73.80	38.4	25,922	0.15%	大買/
2021/08/30	65.2	75.25	92.8	75.34	75.40	-27.6	25,744	-0.11%
2021/08/27	116.3	75.07	98.8	75.34	75.00	17.5	25,699	0.07%	大買/
2021/08/26	161.9	77.03	84.9	76.96	75.50	77	25,587	0.30%	大買/
2021/08/25	246.9	78.24	267.5	78.48	77.70	-20.7	25,447	-0.08%	大買/大賣/
2021/08/24	301	79.06	188.4	78.57	76.80	112.6	25,198	0.45%	大買/大賣/鉅額交易
2021/08/23	250.8	78.16	221.8	78.51	80.70	29	24,957	0.12%	大買/大賣/
2021/08/20	160.6	74.14	184.8	74.16	74.30	-24.2	24,687	-0.10%	大買/大賣/
2021/08/19	252.7	73.00	230	72.32	70.00	22.6	24,490	0.09%	大買/大賣/
2021/08/18	216.9	71.04	263.5	70.25	74.10	-46.7	24,286	-0.19%	大買/大賣/
2021/08/17	113.7	71.82	144.5	70.94	69.00	-30.8	24,074	-0.13%	大買/大賣/
2021/08/16	130.3	72.77	166	73.13	74.00	-35.6	23,924	-0.15%	大買/大賣/
2021/08/13	129.4	75.50	121.4	75.65	73.40	7.9	23,792	0.03%	大買/大賣/
2021/08/12	125.1	76.72	138.4	76.61	76.60	-13.3	23,655	-0.06%	大買/大賣/
2021/08/11	155.6	76.91	167.2	76.70	75.50	-11.6	23,623	-0.05%	大買/大賣/
2021/08/10	165.3	78.01	186.9	78.09	77.80	-21.6	23,485	-0.09%	大買/大賣/
2021/08/09	250.1	81.23	195	80.95	79.20	55.1	23,359	0.24%	大買/大賣/
2021/08/06	253.1	84.51	308.1	84.54	84.70	-55	23,156	-0.24%	大買/大賣/
2021/08/05	191.7	84.21	165.2	83.97	83.40	26.5	22,945	0.12%	大買/大賣/
2021/08/04	670.4	86.85	527.9	86.68	85.00	142.5	22,875	0.62%	大買/大賣/鉅額交易
2021/08/03	278.6	83.93	392.4	83.68	85.30	-113.8	22,243	-0.51%	大買/大賣/鉅額交易
2021/08/02	187.5	80.47	152	80.61	80.00	35.4	21,897	0.16%	大買/大賣/
2021/07/30	209.8	80.32	243.3	80.50	80.30	-33.5	21,732	-0.15%	大買/大賣/
2021/07/29	268.7	78.10	233.1	78.25	79.40	35.5	21,531	0.17%	大買/大賣/
2021/07/28	246.2	75.21	359.3	75.61	76.80	-113.1	21,324	-0.53%	大買/大賣/鉅額交易
2021/07/27	355.9	83.42	389.1	83.12	79.80	-33.2	21,054	-0.16%	大買/大賣/
2021/07/26	536.9	85.81	558.5	85.73	84.50	-21.6	20,746	-0.10%	大買/大賣/
2021/07/23	822.8	88.43	621.4	88.08	85.60	201.4	20,327	0.99%	大買/大賣/鉅額交易
2021/07/22	1,025.6	91.31	993.6	91.41	90.20	32	19,619	0.16%	大買/大賣/
2021/07/21	1,046.2	91.46	925.1	90.13	87.00	121.1	18,911	0.64%	大買/大賣/鉅額交易
2021/07/20	1,813	89.81	1,835	89.96	90.40	-22	18,096	-0.12%	大買/大賣/
2021/07/19	464.8	84.32	543.4	84.41	85.10	-78.6	16,737	-0.47%	大買/大賣/
2021/07/16	747.9	85.73	541.2	85.57	83.60	206.7	16,225	1.27%	大買/大賣/鉅額交易
2021/07/15	863.2	84.24	844.3	84.23	87.40	19	15,577	0.12%	大買/大賣/
2021/07/14	796.7	86.77	872.7	85.82	82.80	-76	14,810	-0.51%	大買/大賣/
2021/07/13	1,374.9	98.54	1,206.5	97.06	90.00	168.4	14,018	1.20%	大買/大賣/鉅額交易
2021/07/12	1,086.7	95.80	1,000.6	96.37	97.70	86.1	12,898	0.67%	大買/大賣/
2021/07/09	1,110	89.85	1,125.3	89.97	90.60	-15.4	12,061	-0.13%	大買/大賣/
2021/07/08	1,292.2	88.21	1,080.1	88.07	86.50	212.1	11,259	1.88%	大買/大賣/鉅額交易
2021/07/07	534.6	81.38	695.6	82.19	83.90	-161	10,270	-1.57%	大買/大賣/鉅額交易
2021/07/06	1,061.2	76.82	842.2	76.65	76.30	218.9	9,445	2.32%	大買/大賣/鉅額交易
2021/07/05	378.7	73.44	367	73.95	75.00	11.7	8,684	0.13%	大買/大賣/
2021/07/02	434	65.83	417.4	66.58	68.20	16.5	8,356	0.20%	大買/大賣/
2021/07/01	254	63.92	167.7	63.39	62.00	86.3	7,804	1.11%	大買/大賣/
2021/06/30	349.4	67.22	344.1	67.06	67.10	5.3	7,506	0.07%	大買/大賣/
2021/06/29	515.7	65.80	466.7	65.01	64.00	49	6,969	0.70%	大買/大賣/
2021/06/28	251.5	63.75	352.1	63.67	64.30	-100.6	6,481	-1.55%	大買/大賣/
2021/06/25	587.5	61.97	479	61.94	61.00	108.5	5,976	1.82%	大買/大賣/鉅額交易
2021/06/24	231.9	59.47	204.1	59.49	59.90	27.8	5,284	0.53%	大買/大賣/
2021/06/23	83.1	57.24	112	57.42	57.90	-28.9	4,863	-0.59%	大賣/
2021/06/22	58.1	55.76	52.7	55.70	54.50	5.4	4,631	0.12%
2021/06/21	75.1	55.05	36.5	54.99	53.70	38.6	4,497	0.86%
2021/06/18	96	56.69	113.7	56.47	56.50	-17.8	4,504	-0.39%	大賣/
2021/06/17	60.2	53.86	69.1	53.93	54.10	-8.9	4,336	-0.21%
2021/06/16	65	53.39	70	53.43	53.30	-5	4,278	-0.12%
2021/06/15	44.6	52.41	28.3	52.17	53.40	16.3	4,218	0.39%
2021/06/11	4.3	49.68	5.4	49.67	49.60	-1.1	4,177	-0.03%
2021/06/10	2	49.40	1	49.15	48.90	1	4,321	0.02%
2021/06/09	9	49.68	4	49.43	48.75	5	4,387	0.11%
2021/06/08	10.3	49.02	7.3	49.04	49.20	3	4,374	0.07%
2021/06/07	4.3	48.12	8	48.15	48.10	-3.7	4,383	-0.08%
2021/06/04	7.4	49.06	5.3	48.66	48.70	2.1	4,397	0.05%
2021/06/03	5.3	48.71	16.2	49.29	49.40	-10.9	4,415	-0.25%
2021/06/02	20.6	49.24	23.2	49.77	48.70	-2.6	4,435	-0.06%
2021/06/01	56.3	50.15	23	50.21	49.80	33.3	4,423	0.75%
2021/05/31	6	49.04	8	47.99	49.50	-2	4,394	-0.04%
2021/05/28	20.1	47.61	14.1	47.94	48.00	6	4,408	0.14%
2021/05/27	23.1	46.10	10	46.67	46.35	13.1	4,421	0.30%
2021/05/26	10.3	46.47	2	46.41	46.20	8.3	4,445	0.19%
2021/05/25	11.8	46.56	8.2	46.59	45.95	3.7	4,555	0.08%
2021/05/24	3	44.35	5	44.52	44.70	-2	4,661	-0.04%
2021/05/21	4.1	43.82	3	43.65	43.30	1.1	4,790	0.02%
2021/05/20	5	43.37	4	43.10	43.30	1	4,975	0.02%
2021/05/19	5	43.62	4	44.07	44.35	1	5,303	0.02%
2021/05/18	4	40.34	5	41.07	42.10	-1	5,286	-0.02%
2021/05/17	14.6	38.90	8.5	39.87	38.60	6.2	5,279	0.12%
2021/05/14	6.2	43.57	10.4	43.55	42.80	-4.1	5,230	-0.08%
2021/05/13	9.4	41.85	8.8	41.89	43.00	0.6	5,227	0.01%
2021/05/12	11.1	43.69	39.1	43.72	42.40	-27.9	5,401	-0.52%
2021/05/11	8.5	48.00	18.3	47.39	46.95	-9.8	5,473	-0.18%
2021/05/10	4.9	51.16	6.2	51.19	51.10	-1.4	5,490	-0.02%
2021/05/07	3.1	49.76	9.1	50.38	51.10	-6	5,661	-0.11%
2021/05/06	10.3	49.02	12	48.95	48.50	-1.7	5,666	-0.03%
2021/05/05	6.3	50.20	10.1	50.18	49.60	-3.8	5,651	-0.07%
2021/05/04	26.7	50.29	31.1	50.57	50.80	-4.4	5,704	-0.08%
2021/05/03	44.9	53.46	21	53.67	53.00	23.9	5,651	0.42%
2021/04/29	39	56.72	34.3	57.51	56.20	4.8	5,621	0.08%
2021/04/28	11.3	56.57	19	56.62	56.30	-7.7	5,610	-0.14%
2021/04/27	13.1	56.29	7	55.96	55.90	6.1	5,701	0.11%
2021/04/26	6.8	56.68	22.1	56.50	56.80	-15.2	5,700	-0.27%
2021/04/23	17.3	54.47	15.4	54.99	55.50	1.8	5,728	0.03%
2021/04/22	36.5	56.49	32.3	57.14	54.10	4.2	5,728	0.07%
2021/04/21	21.4	57.06	21.5	56.77	56.70	-0.1	5,714	0.00%
2021/04/20	38.3	57.24	35.5	57.39	57.20	2.8	5,717	0.05%
2021/04/19	2	56.00	27	56.20	56.30	-25	5,728	-0.44%
2021/04/16	20.6	55.63	20	55.67	55.70	0.6	5,875	0.01%
2021/04/15	11.1	54.76	12	55.00	55.10	-0.9	6,005	-0.01%
2021/04/14	45.4	54.08	26.3	54.37	54.30	19	6,093	0.31%
2021/04/13	45.2	56.08	31.4	55.92	55.10	13.8	6,184	0.22%
2021/04/12	80.4	56.46	104.3	56.56	55.70	-23.9	6,279	-0.38%	大賣/
2021/04/09	93.7	59.22	33.1	59.33	57.90	60.7	6,309	0.96%
2021/04/08	39.3	58.68	32.4	59.20	58.80	6.8	6,388	0.11%
2021/04/07	9.3	58.64	23	58.59	58.60	-13.8	6,541	-0.21%
2021/04/06	17.3	58.08	42.2	58.53	59.20	-24.9	6,738	-0.37%
2021/04/01	18.2	58.13	15	57.92	57.50	3.2	7,016	0.05%
2021/03/31	14.1	57.74	27.2	57.75	57.70	-13.2	7,777	-0.17%
2021/03/30	31.1	57.97	68	58.03	58.10	-36.9	8,326	-0.44%
2021/03/29	97.6	59.53	33.2	59.58	58.70	64.4	8,496	0.76%
2021/03/26	23.5	58.90	20.2	58.87	59.00	3.3	8,403	0.04%
2021/03/25	12	58.17	15.1	58.63	58.00	-3.1	8,387	-0.04%
2021/03/24	17	58.70	47.3	58.88	58.20	-30.3	8,406	-0.36%
2021/03/23	43.1	58.87	54	58.87	58.50	-10.9	8,426	-0.13%
2021/03/22	20.5	57.96	43.1	58.50	58.50	-22.6	8,391	-0.27%
2021/03/19	12.7	57.09	9.6	57.19	56.90	3.2	8,511	0.04%
2021/03/18	11	58.06	11.8	58.36	57.90	-0.8	8,574	-0.01%
2021/03/17	29.4	58.13	20.2	58.41	58.00	9.2	8,611	0.11%
2021/03/16	51.8	58.27	65.1	58.49	58.90	-13.3	8,592	-0.15%
2021/03/15	29.2	56.71	33	56.71	57.30	-3.9	8,512	-0.05%
2021/03/12	4.1	55.25	15.1	55.15	54.90	-11	8,502	-0.13%
2021/03/11	4	54.60	11.1	55.10	55.20	-7	8,569	-0.08%
2021/03/10	16.6	54.67	14.1	55.07	54.00	2.6	8,594	0.03%
2021/03/09	9.3	53.78	9.3	53.88	54.00	0	8,669	0.00%
2021/03/08	25.1	55.93	21.1	55.62	54.60	4	8,731	0.05%
2021/03/05	12.6	54.46	57.1	54.13	55.40	-44.4	8,835	-0.50%
2021/03/04	30.6	54.64	22.8	54.58	54.10	7.8	8,975	0.09%
2021/03/03	29.6	54.85	24.9	54.78	55.10	4.7	9,243	0.05%
2021/03/02	24.5	56.37	20	56.58	55.00	4.5	9,312	0.05%
2021/02/26	29.4	56.19	40	56.29	56.10	-10.6	9,701	-0.11%
2021/02/25	78	57.89	71.2	58.28	57.50	6.8	9,751	0.07%
2021/02/24	125.7	59.26	78.8	59.09	58.50	47	9,825	0.48%	大買/
2021/02/23	69.6	60.02	62.7	60.10	59.40	6.8	9,700	0.07%
2021/02/22	68	59.49	90.3	59.59	59.50	-22.2	9,571	-0.23%
2021/02/19	160.6	58.27	122.5	58.47	59.40	38.1	9,505	0.40%	大買/大賣/
2021/02/18	25.1	55.84	27	55.92	56.20	-2	9,258	-0.02%
2021/02/17	12	55.23	27.5	55.51	55.40	-15.5	9,239	-0.17%
2021/02/05	5.1	53.65	28.2	53.37	53.70	-23.1	9,207	-0.25%
2021/02/04	19	53.44	56.1	53.48	53.20	-37.1	9,289	-0.40%
2021/02/03	217.3	55.64	148.1	54.86	54.80	69.2	9,367	0.74%	大買/大賣/
2021/02/02	44	54.20	91	53.56	55.10	-47	9,229	-0.51%
2021/02/01	76.1	51.32	42.2	50.96	50.70	33.9	9,113	0.37%
2021/01/29	127.1	55.24	133.5	55.00	53.30	-6.4	9,072	-0.07%	大買/大賣/
2021/01/28	7	53.29	19	53.29	53.90	-12	8,943	-0.13%
2021/01/27	35	53.39	28	53.86	53.20	7	8,959	0.08%
2021/01/26	73.2	55.05	67.6	54.94	54.40	5.6	8,954	0.06%
2021/01/25	31.6	54.00	29.1	54.37	54.90	2.5	8,906	0.03%
2021/01/22	39	52.84	46.7	53.19	54.00	-7.7	8,946	-0.09%
2021/01/21	29	52.31	45.1	52.55	53.00	-16.1	8,925	-0.18%
2021/01/20	48.1	52.66	76	53.07	52.40	-27.9	9,054	-0.31%
2021/01/19	24	55.70	21	55.74	55.40	3	9,069	0.03%
2021/01/18	26.2	55.44	22.3	55.77	55.40	3.9	9,089	0.04%
2021/01/15	47.4	57.75	16	57.86	57.20	31.4	9,174	0.34%
2021/01/14	32	57.77	22.5	58.08	59.30	9.6	9,620	0.10%
2021/01/13	30.3	57.05	19.1	56.94	57.50	11.2	9,801	0.11%
2021/01/12	69.6	56.51	55	56.40	56.80	14.6	9,872	0.15%
2021/01/11	67	58.17	70.3	58.15	58.00	-3.2	9,898	-0.03%
2021/01/08	65.3	58.51	44.2	58.51	58.20	21.1	9,993	0.21%
2021/01/07	86.2	59.87	55.6	60.01	60.30	30.6	9,892	0.31%
2021/01/06	108.1	58.84	81.1	59.17	58.00	27	9,822	0.27%	大買/
2021/01/05	83.4	60.91	37.6	60.71	61.00	45.9	9,666	0.47%
2021/01/04	96.4	62.98	41	62.88	62.70	55.4	9,527	0.58%
2020/12/31	122.5	63.69	178.8	63.87	62.20	-56.3	9,395	-0.60%	大買/大賣/
2020/12/30	182.5	64.40	107.1	63.82	64.00	75.3	9,184	0.82%	大買/大賣/
2020/12/29	78.2	63.54	137.1	63.60	64.90	-58.8	8,938	-0.66%	大賣/
2020/12/28	216.6	63.10	187.1	63.32	62.90	29.5	8,702	0.34%	大買/大賣/
2020/12/25	627.5	63.52	523.4	63.16	61.50	104.1	8,341	1.25%	大買/大賣/鉅額交易
2020/12/24	198.1	57.91	294.2	58.62	60.80	-96.2	7,563	-1.27%	大買/大賣/
2020/12/23	189.7	55.55	180	55.54	55.30	9.7	7,028	0.14%	大買/大賣/
2020/12/22	9.5	52.96	18.1	53.91	52.50	-8.6	6,832	-0.13%
2020/12/21	29	53.11	40.5	53.10	53.20	-11.5	6,807	-0.17%
2020/12/18	43.1	54.98	34	54.73	54.50	9.1	6,786	0.13%
2020/12/17	51.1	55.75	22.4	55.64	55.80	28.7	6,772	0.42%
2020/12/16	37.1	55.72	54.4	55.73	56.50	-17.3	6,769	-0.26%
2020/12/15	181	56.05	168	54.69	53.20	13	6,680	0.19%	大買/大賣/
2020/12/14	9.5	54.86	53	54.42	54.80	-43.5	6,481	-0.67%
2020/12/11	75	52.91	48.2	52.40	52.30	26.8	6,403	0.42%
2020/12/10	44	54.87	10.1	54.91	54.50	33.9	6,348	0.53%
2020/12/09	71.2	55.73	48	55.99	56.30	23.2	6,319	0.37%
2020/12/08	23.1	55.13	42	55.10	56.00	-18.9	6,278	-0.30%
2020/12/07	32	54.99	38	55.22	55.00	-6	6,252	-0.10%
2020/12/04	9	54.32	10.1	54.64	54.30	-1.1	6,197	-0.02%
2020/12/03	20.1	54.22	8.1	54.23	53.80	11.9	6,218	0.19%
2020/12/02	40	55.54	36	55.33	55.10	4	6,206	0.06%
2020/12/01	43	55.76	52	55.38	55.80	-9	6,174	-0.15%
2020/11/30	108.1	57.13	65.7	57.13	56.80	42.4	6,154	0.69%	大買/
2020/11/27	90.2	56.00	114	56.32	57.00	-23.9	6,498	-0.37%	大賣/
2020/11/26	61	53.21	39.1	53.19	53.20	21.9	6,505	0.34%
2020/11/25	232	55.99	197	55.39	53.20	35	6,450	0.54%	大買/大賣/
2020/11/24	37	52.67	44.3	52.85	53.20	-7.3	6,030	-0.12%
2020/11/23	73	52.54	55	52.37	52.80	18	5,986	0.30%
2020/11/20	14.3	50.77	28	50.99	50.50	-13.7	5,786	-0.24%
2020/11/19	16	50.41	12	50.58	50.10	4	5,727	0.07%
2020/11/18	72.1	50.93	92	51.14	50.40	-19.9	5,697	-0.35%
2020/11/17	26	49.34	46	49.55	49.95	-20	5,558	-0.36%
2020/11/16	13	48.52	35	48.63	49.80	-22	5,500	-0.40%
2020/11/13	41	47.93	11	47.88	48.00	30	5,523	0.54%
2020/11/12	63.1	48.69	51	48.50	47.65	12.1	5,513	0.22%
2020/11/11	56	49.01	45.1	49.15	49.95	10.9	5,433	0.20%
2020/11/10	35.1	48.28	37.1	48.64	47.65	-2	5,326	-0.04%
2020/11/09	18	47.86	19	47.95	47.90	-1	5,253	-0.02%
2020/11/06	18	48.01	20	47.78	47.70	-2	5,226	-0.04%
2020/11/05	17	47.66	27	47.86	48.15	-10	5,199	-0.19%
2020/11/04	16	47.06	21	46.82	47.20	-5	5,151	-0.10%
2020/11/03	18	45.88	14	46.18	46.60	4	5,143	0.08%
2020/11/02	31	45.49	18	45.71	46.00	13	5,193	0.25%
2020/10/30	17	45.96	49	46.43	44.90	-32	5,167	-0.62%
2020/10/29	39	47.65	18	47.52	47.30	21	5,093	0.41%
2020/10/28	172.1	49.27	150	48.96	48.45	22.1	5,053	0.44%	大買/大賣/
2020/10/27	75	48.52	110	48.59	48.80	-35	4,838	-0.72%	大賣/
2020/10/26	54	47.49	22	47.83	47.45	32	4,697	0.68%
2020/10/23	75	48.37	72	48.24	48.25	3	4,629	0.06%
2020/10/22	279	48.20	252	48.04	48.25	27	4,490	0.60%	大買/大賣/
2020/10/21	65	46.35	154	46.68	46.80	-89	3,949	-2.25%	大賣/
2020/10/20	67	45.02	33	45.14	44.55	34	3,677	0.92%
2020/10/19	90	44.34	61.3	44.82	45.20	28.7	3,537	0.81%
2020/10/16	80	44.31	62	43.95	43.80	18	3,411	0.53%
2020/10/15	37	42.22	42.1	42.18	41.85	-5.1	3,144	-0.16%
2020/10/14	20	41.89	18	41.84	41.70	2	3,089	0.06%
2020/10/13	0	0.00	3	41.25	41.35	-3	3,055	-0.10%
2020/10/12	8	41.52	6	40.90	40.90	2	3,057	0.07%
2020/10/08	9	41.32	7	41.27	41.25	2	3,057	0.07%
2020/10/07	2	40.98	0	0.00	40.65	2	3,024	0.07%
2020/10/06	2	40.90	9	40.95	40.70	-7	3,045	-0.23%
2020/10/05	1	40.25	0	0.00	40.40	1	3,056	0.03%
2020/09/30	1	40.50	1	40.35	40.45	0	3,082	0.00%
2020/09/29	1	39.50	0	0.00	40.00	1	3,119	0.03%
2020/09/28	4	38.55	4	39.48	40.05	0	3,119	0.00%
2020/09/25	7	38.56	1	37.90	38.15	6	3,112	0.19%
2020/09/24	1	39.90	4	39.98	39.90	-3	3,150	-0.10%
2020/09/23	22	41.33	17	40.94	40.60	5	3,214	0.16%
2020/09/22	14	41.69	12	41.52	41.30	2	3,202	0.06%
2020/09/21	11	41.72	12	41.80	41.70	-1	3,166	-0.03%
2020/09/18	4	41.43	6	41.37	41.15	-2	3,106	-0.06%
2020/09/17	0	0.00	1	40.45	40.45	-1	3,066	-0.03%
2020/09/16	2	40.40	3	40.35	40.10	-1	3,066	-0.03%
2020/09/15	4	40.49	3	40.38	40.45	1	3,056	0.03%
2020/09/14	2	40.35	3	40.40	40.75	-1	3,040	-0.03%
2020/09/11	10	40.13	3.3	40.37	39.50	6.8	3,025	0.22%
2020/09/10	4	41.00	2	40.75	40.30	2	2,994	0.07%
2020/09/09	2	39.95	3	40.18	40.60	-1	2,961	-0.03%
2020/09/08	3	40.65	29	40.16	40.25	-26	2,957	-0.88%
2020/09/07	9	40.29	8	40.18	39.40	1	2,917	0.03%
2020/09/04	8	41.84	22	41.51	41.50	-14	2,853	-0.49%
2020/09/03	62	42.98	33	42.64	42.60	29	2,812	1.03%
2020/09/02	245	42.78	223	43.04	43.40	22	2,748	0.80%	大買/大賣/
2020/09/01	34	39.35	70	40.26	41.25	-36	2,280	-1.58%
2020/08/31	5	38.21	1	38.10	37.50	4	2,104	0.19%
2020/08/28	13	37.21	2	37.15	37.25	11	2,253	0.49%
2020/08/27	10	37.39	4	37.28	37.05	6	2,424	0.25%
2020/08/26	0	0.00	2	36.20	36.95	-2	2,384	-0.08%
2020/08/25	2.4	35.64	1	35.60	35.70	1.4	2,424	0.06%
2020/08/24	5	35.35	14	35.21	35.35	-9	2,432	-0.37%
2020/08/21	2	35.70	0	0.00	35.60	2	2,421	0.08%
2020/08/20	7	36.26	22	36.40	35.35	-15	2,408	-0.62%
2020/08/19	14	38.39	13	38.40	38.00	1	2,369	0.04%
2020/08/18	7	37.24	0	0.00	37.40	7	2,305	0.30%
2020/08/17	3	37.65	1	37.20	37.00	2	2,291	0.09%
2020/08/14	2	36.43	1	36.20	36.30	1	2,262	0.04%
2020/08/12	4	36.54	0	0.00	36.35	4	2,247	0.18%
2020/08/11	1	37.95	6	37.00	37.15	-5	2,231	-0.22%
2020/08/10	2	38.00	1	38.80	38.10	1	2,221	0.05%
2020/08/07	13	39.18	2	39.05	39.35	11	2,216	0.50%
2020/08/06	6	39.07	0	0.00	39.10	6	2,187	0.27%
2020/08/05	3	37.22	2	37.28	37.35	1	2,104	0.05%
2020/07/31	6	37.62	2	37.10	37.10	4	2,130	0.19%
2020/07/30	1	36.50	0	0.00	37.05	1	2,124	0.05%
2020/07/29	1	36.35	15	36.30	36.25	-14	2,115	-0.66%
2020/07/28	2	36.15	1	35.50	35.50	1	2,120	0.05%
2020/07/27	2.1	37.33	0	0.00	36.95	2.1	2,138	0.10%
2020/07/24	0	0.00	2	38.08	38.10	-2	2,143	-0.09%
2020/07/23	0.7	39.20	4	39.15	39.00	-3.3	2,151	-0.15%
2020/07/22	0	0.00	4	39.35	39.40	-4	2,168	-0.18%
2020/07/21	0	0.00	8	38.75	38.90	-8	2,205	-0.36%
2020/07/20	5	38.51	1	38.05	38.25	4	2,268	0.18%
2020/07/17	1	38.40	3	38.38	38.15	-2	2,282	-0.09%
2020/07/16	3	39.00	6	38.88	39.05	-3	2,293	-0.13%
2020/07/15	2	40.40	0	0.00	40.30	2	2,290	0.09%
2020/07/14	0	0.00	29	41.00	40.90	-29	2,318	-1.25%
2020/07/13	8	40.95	1	41.10	41.25	7	2,335	0.30%
2020/07/10	3	41.27	3	41.15	40.95	0	2,331	0.00%
2020/07/09	6	42.57	0	0.00	42.10	6	2,334	0.26%
2020/07/08	8.2	42.98	3	43.47	42.70	5.2	2,333	0.22%
2020/07/07	2	42.97	2	42.90	42.65	0	2,295	0.00%
2020/07/06	9	43.15	4	43.20	43.20	5	2,329	0.21%
2020/07/03	49	43.58	43	43.44	43.35	6	2,374	0.25%
2020/07/02	29	42.39	18	42.68	43.00	11	2,329	0.47%
2020/06/30	0	0.00	1	40.10	40.00	-1	2,257	-0.04%
2020/06/29	0	0.00	1	39.75	39.75	-1	2,283	-0.04%
2020/06/24	1	40.60	0	0.00	40.25	1	2,290	0.04%
2020/06/23	2	40.30	1	41.10	40.20	1	2,310	0.04%
2020/06/22	0	0.00	13	40.92	40.85	-13	2,325	-0.56%
2020/06/19	3	41.58	0	0.00	41.25	3	2,386	0.13%
2020/06/18	2	41.15	4	41.21	41.70	-2	2,402	-0.08%
2020/06/17	3	40.87	1	41.65	40.50	2	2,402	0.08%
2020/06/16	1	41.30	2	41.10	41.30	-1	2,426	-0.04%
2020/06/15	11	41.90	7	41.74	40.80	4	2,470	0.16%
2020/06/12	4	40.39	13	39.53	40.70	-9	2,513	-0.36%
2020/06/11	4	42.15	2	41.35	41.35	2	2,539	0.08%
2020/06/10	1	42.55	4	43.08	43.25	-3	2,535	-0.12%
2020/06/09	5	43.03	8	42.99	42.60	-3	2,560	-0.12%
2020/06/08	12	44.42	4	44.35	44.00	8	2,534	0.32%
2020/06/05	46	45.46	36	45.41	45.25	10	2,473	0.40%
2020/06/04	38	44.08	48	43.78	45.40	-10	2,367	-0.42%
2020/06/03	22	41.91	38	42.18	41.30	-16	2,160	-0.74%
2020/06/02	3	39.43	6	39.58	40.00	-3	1,983	-0.15%
2020/06/01	9	38.68	3	39.13	39.45	6	1,971	0.30%
2020/05/29	1	36.90	1	38.20	38.20	0	1,921	0.00%
2020/05/27	1	37.05	1	37.00	37.05	0	1,936	0.00%
2020/05/26	1	37.25	0	0.00	37.15	1	1,948	0.05%
2020/05/25	7	36.84	0	0.00	37.20	7	1,940	0.36%
2020/05/22	10	38.10	0	0.00	37.55	10	1,944	0.51%
2020/05/21	0	0.00	1	38.00	38.40	-1	1,950	-0.05%
2020/05/20	0	0.00	1	38.30	37.60	-1	1,978	-0.05%
2020/05/19	0	0.00	1	37.30	37.50	-1	1,982	-0.05%
2020/05/18	7	36.67	0	0.00	36.60	7	1,993	0.35%
2020/05/15	2	38.15	0	0.00	37.40	2	2,000	0.10%
2020/05/14	1	39.20	4	38.45	38.15	-3	1,995	-0.15%
2020/05/13	4	39.24	5	39.23	39.50	-1	1,993	-0.05%
2020/05/12	9	39.37	1	39.60	39.25	8	2,003	0.40%
2020/05/11	11	39.92	14	39.79	39.60	-3	2,019	-0.15%
2020/05/08	2	38.88	0	0.00	38.85	2	2,045	0.10%
2020/05/07	10	38.56	10	38.55	38.55	0	2,045	0.00%
2020/05/06	1	38.00	9	38.29	38.00	-8	2,038	-0.39%
2020/05/05	4.2	38.21	4	38.28	38.15	0.2	2,070	0.01%
2020/05/04	4	37.75	4	37.65	37.55	0	2,096	0.00%
2020/04/30	3	38.43	6	38.36	38.30	-3	2,122	-0.14%
2020/04/29	10	38.23	0	0.00	38.10	10	2,106	0.47%
2020/04/28	1	37.90	0	0.00	38.10	1	2,105	0.05%
2020/04/27	15	38.07	2	38.00	38.00	13	2,130	0.61%
2020/04/24	14	38.01	9	38.06	37.40	5	2,117	0.24%
2020/04/23	9	37.64	13	37.73	38.00	-4	2,085	-0.19%
2020/04/22	3	36.03	6	35.73	36.15	-3	2,028	-0.15%
2020/04/21	10	36.01	7	36.62	35.80	3	2,027	0.15%
2020/04/20	0	0.00	4	36.28	36.70	-4	2,014	-0.20%
2020/04/17	18	36.23	3	37.00	36.05	15	2,004	0.75%
2020/04/16	3	35.95	4	36.16	36.30	-1	1,967	-0.05%
2020/04/15	1	35.80	5	35.90	35.80	-4	1,964	-0.20%
2020/04/14	1	35.15	3	35.00	34.85	-2	1,961	-0.10%
2020/04/13	2	34.60	7	34.50	34.20	-5	1,969	-0.25%
2020/04/10	3	33.93	0	0.00	33.95	3	1,973	0.15%
2020/04/09	10	34.20	1	34.40	34.00	9	2,021	0.45%
2020/04/08	6	33.19	8	32.04	33.55	-2	2,047	-0.10%
2020/04/07	0	0.00	3	31.32	31.05	-3	1,988	-0.15%
2020/04/06	8	30.34	1	30.50	30.30	7	1,967	0.36%
2020/04/01	1	30.45	0	0.00	30.55	1	1,963	0.05%
2020/03/31	5	30.90	5	31.24	30.55	0	2,010	0.00%
2020/03/30	6	28.60	1	30.00	30.00	5	2,044	0.24%
2020/03/27	1	30.05	0	0.00	29.80	1	2,060	0.05%
2020/03/26	6	29.03	2	29.05	29.80	4	2,169	0.18%
2020/03/25	9	30.09	2	30.35	30.20	7	2,239	0.31%
2020/03/24	0	0.00	1	28.40	28.35	-1	2,193	-0.05%
2020/03/23	7	26.41	7	26.53	26.80	0	2,186	0.00%
2020/03/20	3	27.98	2	28.30	28.05	1	2,267	0.04%
2020/03/19	8	26.56	0	0.00	26.55	8	2,263	0.35%
2020/03/18	2	30.02	0	0.00	29.50	2	2,254	0.09%
2020/03/17	6	33.35	0	0.00	32.45	6	2,220	0.27%
2020/03/16	1	39.10	3	37.07	36.05	-2	2,190	-0.09%
2020/03/13	4	36.95	3	37.03	40.00	1	2,216	0.05%
2020/03/12	9	41.74	7	41.00	41.00	2	2,237	0.09%
2020/03/11	5	45.41	6	45.47	44.85	-1	2,367	-0.04%
2020/03/10	6	45.10	6	45.09	45.85	0	2,368	0.00%
2020/03/09	10	45.59	0	0.00	44.75	10	2,348	0.43%
2020/03/06	3	46.93	4	46.85	46.80	-1	2,342	-0.04%
2020/03/05	4	46.60	4	46.83	46.70	0	2,331	0.00%
2020/03/03	1	45.30	1	45.40	45.20	0	2,362	0.00%
2020/03/02	0	0.00	4	42.90	44.25	-4	2,358	-0.17%
2020/02/27	1	44.00	0	0.00	43.90	1	2,350	0.04%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/21	3	47.43	6	47.48	47.60	-3	2,331	-0.13%
2020/02/20	0	0.00	1	47.10	46.80	-1	2,301	-0.04%
2020/02/18	0	0.00	11	47.31	46.80	-11	2,295	-0.48%
2020/02/17	1	46.30	1	46.80	46.70	0	2,293	0.00%
2020/02/14	11	46.57	1	46.70	46.55	10	2,295	0.44%
2020/02/13	3	46.82	0	0.00	46.30	3	2,298	0.13%
2020/02/12	3	46.40	0	0.00	46.70	3	2,323	0.13%
2020/02/11	3	46.50	7	46.34	46.30	-4	2,333	-0.17%
2020/02/10	3	43.88	1	44.65	44.65	2	2,283	0.09%
2020/02/07	8	45.06	7	44.65	44.65	1	2,292	0.04%
2020/02/06	12	45.95	73	46.43	45.65	-61	2,300	-2.65%
2020/02/05	73	44.98	0	0.00	45.05	73	2,313	3.16%
2020/02/04	0	0.00	2	44.65	45.30	-2	2,329	-0.09%
2020/01/31	4	45.56	3	46.00	45.00	1	2,526	0.04%
2020/01/30	11	46.27	0	0.00	45.65	11	2,545	0.43%
2020/01/20	0	0.00	1	50.60	50.70	-1	2,528	-0.04%
2020/01/17	1	51.10	0	0.00	50.90	1	2,538	0.04%
2020/01/16	0	0.00	1	51.40	51.20	-1	2,553	-0.04%
2020/01/14	0	0.00	1	52.20	52.10	-1	2,656	-0.04%
2020/01/13	1	52.00	2	51.85	52.00	-1	2,650	-0.04%
2020/01/10	1	51.40	0	0.00	51.80	1	2,669	0.04%
2020/01/09	1	51.40	0	0.00	51.60	1	2,667	0.04%
2020/01/08	1	51.00	0	0.00	50.60	1	2,652	0.04%
2020/01/07	7	50.81	42	50.70	51.20	-35	2,638	-1.33%
2020/01/06	2	51.35	14	51.00	51.20	-12	2,617	-0.46%
2020/01/03	4	52.73	1	52.60	52.20	3	2,584	0.12%
2020/01/02	17	54.41	5	54.80	53.60	12	2,523	0.48%
2019/12/31	1	52.90	5	53.46	53.60	-4	2,439	-0.16%
2019/12/30	6	53.87	5	53.88	53.50	1	2,426	0.04%
2019/12/27	1	54.50	2	54.20	54.10	-1	2,403	-0.04%
2019/12/26	6	54.37	5	54.30	54.20	1	2,384	0.04%
2019/12/25	0	0.00	6	54.37	54.90	-6	2,323	-0.26%
2019/12/24	6	53.28	16	53.46	53.20	-10	2,263	-0.44%
2019/12/23	36	54.03	5	53.90	53.80	31	2,231	1.39%
2019/12/20	38	53.51	5	53.28	53.80	33	2,094	1.58%
2019/12/19	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2019/12/18	2	51.75	3	51.63	51.60	-1	1,994	-0.05%
2019/12/17	6	52.93	7	52.31	51.90	-1	1,988	-0.05%
2019/12/16	2	51.70	1	51.60	51.80	1	1,893	0.05%
2019/12/13	5	51.00	0	0.00	50.70	5	1,862	0.27%
2019/12/11	1	51.80	2	52.40	51.70	-1	1,778	-0.06%
2019/12/10	2	52.60	0	0.00	52.00	2	1,760	0.11%
2019/12/09	2	53.35	4	52.80	53.00	-2	1,715	-0.12%
2019/12/06	8	52.41	12	52.28	52.60	-4	1,647	-0.24%
2019/12/03	1	49.20	10	49.22	49.15	-9	1,520	-0.59%
2019/11/29	5	50.64	0	0.00	50.00	5	1,513	0.33%
2019/11/28	1	50.70	0	0.00	50.80	1	1,502	0.07%
2019/11/27	0	0.00	3	50.07	50.00	-3	1,481	-0.20%
2019/11/26	4	48.90	0	0.00	49.50	4	1,469	0.27%
2019/11/22	4	48.90	0	0.00	48.90	4	1,455	0.27%
2019/11/21	1	48.60	1	49.00	49.40	0	1,452	0.00%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/18	1	48.80	1	48.80	48.45	0	1,506	0.00%
2019/11/14	0	0.00	1	48.45	48.80	-1	1,572	-0.06%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/11	7	51.21	10	50.35	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	8	49.86	50.90	-8	1,632	-0.49%
2019/11/06	5	50.50	1	50.50	50.30	4	1,629	0.25%
2019/11/05	9	51.46	1	51.80	51.60	8	1,616	0.50%
2019/11/04	1	51.50	1	51.20	51.30	0	1,613	0.00%
2019/11/01	1	50.60	0	0.00	50.90	1	1,578	0.06%
2019/10/31	22	52.00	9	51.50	51.00	13	1,571	0.83%
2019/10/30	2	50.10	0	0.00	50.30	2	1,372	0.15%
2019/10/29	1	49.60	0	0.00	49.10	1	1,351	0.07%
2019/10/25	1	49.45	0	0.00	49.00	1	1,335	0.07%
2019/10/24	0	0.00	3	48.88	49.80	-3	1,334	-0.22%
2019/10/23	3	49.50	6	49.12	49.30	-3	1,357	-0.22%
2019/10/22	0	0.00	2	46.45	47.05	-2	1,301	-0.15%
2019/10/18	1	46.35	2	46.48	46.30	-1	1,364	-0.07%
2019/10/15	0	0.00	1	45.70	46.20	-1	1,405	-0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/10/08	1	45.40	0	0.00	45.10	1	1,518	0.07%
2019/09/27	2	45.65	0	0.00	45.70	2	1,602	0.12%
2019/09/24	1	47.95	0	0.00	47.65	1	1,660	0.06%
2019/09/23	1	47.70	1	47.50	47.75	0	1,664	0.00%
2019/09/20	1	47.00	0	0.00	47.10	1	1,712	0.06%
2019/09/17	0	0.00	2	46.00	45.90	-2	1,743	-0.11%
2019/09/12	0	0.00	5	46.20	46.20	-5	1,805	-0.28%
2019/09/10	1	46.00	0	0.00	45.90	1	1,867	0.05%
2019/09/06	2	46.70	2	46.85	46.70	0	1,891	0.00%
2019/08/26	0	0.00	1	45.00	44.55	-1	2,095	-0.05%
2019/08/22	1	47.15	0	0.00	46.65	1	2,235	0.04%
2019/08/20	2	46.10	3	45.87	45.05	-1	2,197	-0.05%
2019/08/16	2	42.50	0	0.00	43.50	2	2,130	0.09%
2019/08/14	1	45.35	1	45.30	44.50	0	2,092	0.00%
2019/08/12	2	48.55	3	47.27	47.30	-1	2,045	-0.05%
2019/08/07	1	45.50	2	45.45	44.90	-1	2,064	-0.05%
2019/08/06	3	44.80	0	0.00	44.95	3	2,108	0.14%
2019/08/05	0	0.00	7	46.00	45.15	-7	2,209	-0.32%
2019/08/02	2	47.00	2	47.30	47.00	0	2,269	0.00%
2019/07/30	0	0.00	1	49.30	48.85	-1	2,390	-0.04%
2019/07/26	2	50.10	0	0.00	50.20	2	2,372	0.08%
2019/07/25	7	50.53	0	0.00	50.50	7	2,380	0.29%
2019/07/24	2	52.60	0	0.00	53.00	2	2,352	0.09%
2019/07/23	0	0.00	2	52.00	52.40	-2	2,332	-0.09%
2019/07/22	2	51.40	1	51.50	51.40	1	2,300	0.04%
2019/07/19	4	51.40	4	51.20	51.40	0	2,286	0.00%
2019/07/18	2	50.90	2	51.20	51.00	0	2,325	0.00%
2019/07/17	2	52.00	12.2	52.78	52.10	-10.2	2,327	-0.44%
2019/07/15	5	52.92	2	53.50	52.80	3	2,307	0.13%
2019/07/12	1	51.10	3	51.60	51.40	-2	2,282	-0.09%
2019/07/11	3	50.83	2	50.85	50.90	1	2,281	0.04%
2019/07/10	0	0.00	1	51.20	51.50	-1	2,265	-0.04%
2019/07/09	0	0.00	2	51.20	51.00	-2	2,278	-0.09%
2019/07/08	2	51.40	0	0.00	51.60	2	2,304	0.09%
2019/07/05	0	0.00	1	51.70	51.60	-1	2,386	-0.04%
2019/07/04	1	51.60	1	51.30	51.40	0	2,456	0.00%
2019/07/03	1	50.90	5	51.10	50.80	-4	2,490	-0.16%
2019/07/01	3	50.80	1	51.00	51.50	2	2,521	0.08%
2019/06/27	0	0.00	1	50.00	49.50	-1	2,591	-0.04%
2019/06/26	1	47.95	6	47.85	48.80	-5	2,581	-0.19%
2019/06/25	1	47.60	0	0.00	47.10	1	2,608	0.04%
2019/06/24	0	0.00	2	47.03	47.50	-2	2,665	-0.08%
2019/06/21	1	47.15	2	47.20	47.60	-1	2,686	-0.04%
2019/06/20	1	46.75	2	46.65	47.40	-1	2,689	-0.04%
2019/06/19	8	46.15	4	45.65	45.85	4	2,790	0.14%
2019/06/14	8	44.59	1	44.35	44.35	7	2,901	0.24%
2019/06/13	2	44.98	10	44.96	45.05	-8	2,920	-0.27%
2019/06/12	0	0.00	2	44.40	44.50	-2	2,939	-0.07%
2019/06/11	1	43.15	0	0.00	44.00	1	2,958	0.03%
2019/06/10	0	0.00	5	42.71	42.85	-5	2,927	-0.17%
2019/06/06	1	41.65	1	42.60	41.75	0	2,908	0.00%
2019/06/04	3	42.52	0	0.00	42.30	3	2,908	0.10%
2019/06/03	2	42.50	2	42.95	42.55	0	2,897	0.00%
2019/05/31	4	43.33	0	0.00	43.00	4	2,876	0.14%
2019/05/30	3	43.38	0	0.00	43.50	3	2,833	0.11%
2019/05/29	7	44.11	1	44.10	43.00	6	2,814	0.21%
2019/05/23	2	47.40	2	47.55	47.50	0	2,789	0.00%
2019/05/22	4	48.59	3	48.77	48.40	1	2,832	0.04%
2019/05/21	1	48.20	0	0.00	48.40	1	2,866	0.03%
2019/05/17	1	47.80	0	0.00	48.10	1	2,931	0.03%
2019/05/16	3	48.15	2	47.80	47.80	1	2,994	0.03%
2019/05/15	4	48.71	2	49.13	48.80	2	3,014	0.07%
2019/05/14	3	48.18	6	47.53	48.25	-3	3,079	-0.10%
2019/05/13	4	49.50	2	50.70	48.80	2	3,220	0.06%
2019/05/10	7	55.61	8	55.15	54.20	-1	3,442	-0.03%
2019/05/09	12	56.42	6	56.52	56.40	6	3,402	0.18%
2019/05/08	4	55.83	3	55.83	55.80	1	3,357	0.03%
2019/05/07	3	57.00	3	56.50	57.00	0	3,421	0.00%
2019/05/06	0	0.00	2	55.15	55.00	-2	3,487	-0.06%
2019/05/02	1	55.40	0	0.00	55.30	1	3,742	0.03%
2019/04/29	0	0.00	1	56.20	55.00	-1	3,738	-0.03%
2019/04/26	4	57.50	0	0.00	57.50	4	3,712	0.11%
2019/04/24	2	58.65	3	58.80	57.80	-1	3,777	-0.03%
2019/04/23	2	58.70	0	0.00	58.60	2	3,744	0.05%
2019/04/22	0	0.00	1	58.20	58.20	-1	3,724	-0.03%
2019/04/19	2	56.25	2	56.60	57.20	0	3,695	0.00%
2019/04/16	0	0.00	2	57.10	57.20	-2	3,696	-0.05%
2019/04/12	3	56.97	1	57.50	56.10	2	3,810	0.05%
2019/04/11	0	0.00	2	58.30	58.30	-2	3,846	-0.05%
2019/04/10	1	59.50	1	58.30	57.70	0	3,825	0.00%
2019/04/09	2	56.85	5	57.44	57.60	-3	3,756	-0.08%
2019/04/08	1	56.50	5	57.50	56.50	-4	3,736	-0.11%
2019/04/03	2	57.45	1	57.30	57.10	1	3,740	0.03%
2019/04/02	5	56.60	5	56.84	56.70	0	3,744	0.00%
2019/04/01	6	56.45	5	57.00	55.60	1	3,739	0.03%
2019/03/29	1	55.60	1	55.90	56.20	0	3,683	0.00%
2019/03/28	1	55.80	1	55.30	55.10	0	3,681	0.00%
2019/03/27	3	56.10	4	55.65	56.10	-1	3,659	-0.03%
2019/03/26	10	54.97	10	54.25	54.20	0	3,655	0.00%
2019/03/25	2	55.55	2	54.80	54.80	0	3,697	0.00%
2019/03/22	5	54.78	7	55.11	55.40	-2	3,689	-0.05%
2019/03/21	5	52.98	4	53.13	53.60	1	3,598	0.03%
2019/03/20	2	51.75	1	51.40	51.40	1	3,496	0.03%
2019/03/19	1	52.30	0	0.00	52.30	1	3,533	0.03%
2019/03/18	5	52.10	0	0.00	52.80	5	3,527	0.14%
2019/03/15	1	52.60	2	52.90	52.90	-1	3,552	-0.03%
2019/03/14	2	52.85	0	0.00	52.40	2	3,541	0.06%
2019/03/13	0	0.00	1	53.40	53.50	-1	3,576	-0.03%
2019/03/11	0	0.00	1	54.30	54.00	-1	3,670	-0.03%
2019/03/08	4	53.85	1	53.70	53.40	3	3,794	0.08%
2019/03/07	2	55.50	2	54.85	54.90	0	3,841	0.00%
2019/03/05	2	55.90	0	0.00	55.90	2	4,222	0.05%
2019/03/04	0	0.00	1	56.50	56.10	-1	4,347	-0.02%
2019/02/27	1	56.00	1	55.70	55.50	0	4,376	0.00%
2019/02/25	2	57.30	4	57.58	57.70	-2	4,435	-0.05%
2019/02/22	2	57.30	0	0.00	57.00	2	4,468	0.04%
2019/02/21	1	57.30	6	57.87	57.70	-5	4,510	-0.11%
2019/02/20	9	59.08	5	58.56	58.40	4	4,587	0.09%
2019/02/19	2	58.10	7	58.43	57.80	-5	4,618	-0.11%
2019/02/18	3	58.07	5	57.94	58.10	-2	4,662	-0.04%
2019/02/15	7	59.83	3	59.57	58.70	4	4,726	0.08%
2019/02/14	4	59.00	0	0.00	58.90	4	4,714	0.08%
2019/02/13	7	59.57	6	58.95	58.70	1	4,705	0.02%
2019/02/12	5	58.74	1	57.90	58.70	4	4,638	0.09%
2019/02/11	5	59.20	8	61.05	59.10	-3	4,518	-0.07%
2019/01/30	0	0.00	5	57.00	56.00	-5	4,261	-0.12%
2019/01/29	10	56.05	10	56.40	56.60	0	4,265	0.00%
2019/01/28	2	55.75	4	56.18	55.50	-2	4,233	-0.05%
2019/01/25	3	54.77	2	55.15	53.50	1	4,227	0.02%
2019/01/24	5	56.36	8	57.46	54.90	-3	4,223	-0.07%
2019/01/22	3	53.97	3	53.70	53.10	0	4,155	0.00%
2019/01/21	0	0.00	1	54.40	54.80	-1	4,151	-0.02%
2019/01/18	1	53.00	0	0.00	53.70	1	4,164	0.02%
2019/01/17	11	55.25	10	53.56	53.30	1	4,207	0.02%
2019/01/16	16	55.50	16	55.54	55.60	0	4,179	0.00%
2019/01/15	1	52.70	1	53.70	53.40	0	4,146	0.00%
2019/01/14	2	53.20	2	53.05	52.10	0	4,149	0.00%
2019/01/11	1	52.60	1	52.80	52.80	0	4,159	0.00%
2019/01/10	0	0.00	1	52.20	52.70	-1	4,176	-0.02%
2019/01/08	3	55.90	1	54.60	54.40	2	4,219	0.05%
2019/01/07	1	55.00	0	0.00	55.10	1	4,241	0.02%
2019/01/04	0	0.00	1	53.00	54.50	-1	4,261	-0.02%
2019/01/02	1	52.40	2	53.25	52.30	-1	4,218	-0.02%
2018/12/28	1	51.90	2	51.50	51.10	-1	4,236	-0.02%
2018/12/27	3	51.57	3	51.90	51.60	0	4,329	0.00%
2018/12/26	2	51.45	2	51.30	50.30	0	4,339	0.00%
2018/12/24	1	50.50	1	50.80	51.00	0	4,299	0.00%
2018/12/21	2	47.28	3	47.67	48.70	-1	4,289	-0.02%
2018/12/20	6	47.99	7	47.70	47.70	-1	4,276	-0.02%
2018/12/19	2	47.65	3	48.47	47.45	-1	4,266	-0.02%
2018/12/18	3	48.70	2	49.60	49.00	1	4,261	0.02%
2018/12/10	2	51.65	10	52.60	51.20	-8	4,357	-0.18%
2018/12/07	0	0.00	1	54.40	54.60	-1	4,320	-0.02%
2018/12/06	3	53.83	1	55.30	53.50	2	4,357	0.05%
2018/12/05	0	0.00	1	56.60	56.60	-1	4,290	-0.02%
2018/12/04	11	61.15	12	59.46	58.90	-1	4,250	-0.02%
2018/12/03	5	61.10	1	59.80	60.80	4	4,208	0.10%
2018/11/30	11	57.68	16	57.38	56.80	-5	4,077	-0.12%
2018/11/29	2	56.80	3	57.40	56.40	-1	4,002	-0.02%
2018/11/28	52	55.82	44	55.96	56.60	8	3,862	0.21%
2018/11/27	2	52.80	7	53.41	53.50	-5	3,600	-0.14%
2018/11/26	3	51.87	1	51.40	51.30	2	3,471	0.06%
2018/11/23	1	51.20	1	49.65	49.50	0	3,429	0.00%
2018/11/22	1	51.40	1	52.90	50.20	0	3,417	0.00%
2018/11/21	12	50.47	17	50.85	51.00	-5	3,355	-0.15%
2018/11/20	0	0.00	6	51.10	50.20	-6	3,337	-0.18%
2018/11/19	13	49.76	7	49.46	50.30	6	3,274	0.18%
2018/11/16	2	47.70	0	0.00	47.00	2	3,164	0.06%
2018/11/15	6	48.26	6	47.87	48.10	0	3,115	0.00%
2018/11/14	6	49.33	2	48.03	47.00	4	3,072	0.13%
2018/11/12	2	50.50	1	50.30	49.50	1	2,945	0.03%
2018/11/09	12	51.83	11	51.49	51.70	1	2,934	0.03%
2018/11/08	3	53.10	5	52.84	52.90	-2	2,915	-0.07%
2018/11/07	0	0.00	2	51.70	52.90	-2	2,858	-0.07%
2018/11/06	2	50.45	5	50.84	48.55	-3	2,857	-0.10%
2018/11/05	0	0.00	1	51.30	50.60	-1	2,900	-0.03%
2018/11/02	6	51.28	6	51.30	50.30	0	2,981	0.00%
2018/11/01	3	48.87	6	48.29	49.70	-3	2,907	-0.10%
2018/10/31	3	44.35	4	45.78	46.30	-1	2,809	-0.04%
2018/10/30	4	42.45	4	42.90	43.25	0	2,671	0.00%
2018/10/26	5	40.14	6	40.17	40.00	-1	2,641	-0.04%
2018/10/25	1	39.60	1	40.00	39.50	0	2,631	0.00%
2018/10/24	2	43.48	3	42.98	42.75	-1	2,589	-0.04%
2018/10/23	1	43.95	1	43.90	43.65	0	2,590	0.00%
2018/10/22	1	44.00	5	44.85	44.25	-4	2,598	-0.15%
2018/10/19	2	43.68	1	44.10	44.70	1	2,641	0.04%
2018/10/18	2	45.18	0	0.00	44.75	2	2,656	0.08%
2018/10/17	6	46.72	3	46.92	46.40	3	2,647	0.11%
2018/10/16	9	47.72	13	47.67	47.35	-4	2,642	-0.15%
2018/10/15	6	46.12	4	46.54	47.70	2	2,630	0.08%
2018/10/12	7	43.47	7	43.19	44.60	0	2,624	0.00%
2018/10/11	1	43.50	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	48.00	8	48.58	48.20	-7	2,583	-0.27%
2018/10/08	2	53.40	2	53.95	50.00	0	2,543	0.00%
2018/10/05	0	0.00	7	56.60	52.90	-7	2,508	-0.28%
2018/10/04	1	59.60	2	59.55	58.70	-1	2,468	-0.04%
2018/10/02	1	61.20	1	61.80	61.10	0	2,527	0.00%
2018/10/01	0	0.00	1	61.00	61.40	-1	2,536	-0.04%
2018/09/28	1	61.20	1	60.80	59.90	0	2,592	0.00%
2018/09/27	1	62.00	1	62.50	60.40	0	2,689	0.00%
2018/09/26	2	63.15	3	63.83	62.90	-1	2,760	-0.04%
2018/09/25	3	61.70	4	60.50	64.50	-1	2,983	-0.03%
2018/09/21	2	60.20	0	0.00	61.20	2	3,091	0.06%
2018/09/20	2	59.05	4	59.80	58.70	-2	3,088	-0.06%
2018/09/19	8	59.58	3	59.43	57.90	5	3,069	0.16%
2018/09/18	4	59.75	4	59.83	59.80	0	3,060	0.00%
2018/09/14	3	64.63	3	65.57	66.80	0	3,006	0.00%
2018/09/12	1	62.90	0	0.00	63.20	1	3,396	0.03%
2018/09/11	1	67.00	0	0.00	68.70	1	3,507	0.03%
2018/09/10	1	69.10	1	67.90	67.30	0	3,515	0.00%
2018/08/30	1	74.60	1	74.60	74.40	0	3,785	0.00%
2018/08/29	1	75.00	2	75.75	75.20	-1	3,879	-0.03%
2018/08/28	1	74.00	0	0.00	73.80	1	3,959	0.03%
2018/08/27	3	71.40	3	73.13	74.40	0	4,094	0.00%
2018/08/20	1	70.40	1	69.50	67.20	0	4,774	0.00%
2018/08/16	0	0.00	1	69.60	70.00	-1	4,730	-0.02%
2018/08/15	1	69.00	0	0.00	69.00	1	4,721	0.02%
2018/08/14	1	68.40	1	69.10	69.30	0	4,721	0.00%
2018/08/13	3	69.33	1	69.70	67.50	2	4,716	0.04%
2018/08/10	2	72.70	1	71.30	71.90	1	4,672	0.02%
2018/08/09	15	77.19	1	75.10	75.00	14	4,613	0.30%
2018/08/07	1	82.40	0	0.00	82.00	1	4,589	0.02%
2018/08/03	1	83.30	1	82.60	82.50	0	4,602	0.00%
2018/07/31	0	0.00	1	83.20	84.00	-1	4,577	-0.02%
2018/07/30	0	0.00	1	83.20	81.80	-1	4,579	-0.02%
2018/07/27	2	84.65	1	84.50	84.20	1	4,571	0.02%
2018/07/26	0	0.00	3	85.10	84.20	-3	4,568	-0.07%
2018/07/24	2	80.00	0	0.00	79.90	2	4,505	0.04%
2018/07/20	1	83.00	0	0.00	83.40	1	4,512	0.02%
2018/07/19	9	83.26	0	0.00	82.40	9	4,496	0.20%
2018/07/18	9	84.80	2	83.70	84.30	7	4,522	0.15%
2018/07/17	5	86.12	4	85.65	85.10	1	4,520	0.02%
2018/07/16	1	88.20	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	88.40	1	90.80	90.40	0	4,511	0.00%
2018/07/11	2	86.60	23	86.01	85.60	-21	4,481	-0.47%
2018/07/10	29	87.53	14	86.84	87.00	15	4,458	0.34%
2018/07/09	6	89.38	4	89.35	88.90	2	4,442	0.05%
2018/07/06	4	88.25	3	88.53	88.90	1	4,457	0.02%
2018/07/05	11	93.55	5	88.28	88.50	6	4,481	0.13%
2018/07/04	4	95.00	9	93.33	93.30	-5	4,367	-0.11%
2018/07/03	14	96.26	6	96.28	97.20	8	4,295	0.19%
2018/07/02	2	88.55	12	90.19	90.60	-10	4,073	-0.25%
2018/06/29	1	85.90	3	85.70	86.40	-2	3,952	-0.05%
2018/06/28	5	85.82	0	0.00	86.50	5	3,929	0.13%
2018/06/27	0	0.00	2	86.10	83.80	-2	3,934	-0.05%
2018/06/26	2	81.00	0	0.00	83.00	2	3,878	0.05%
2018/06/25	4	82.60	0	0.00	83.50	4	3,882	0.10%
2018/06/22	5	87.24	6	87.08	83.50	-1	3,944	-0.03%
2018/06/21	44	89.42	42	91.03	87.00	2	3,871	0.05%
2018/06/20	0	0.00	11	86.56	88.30	-11	3,575	-0.31%
2018/06/19	2	81.00	0	0.00	80.30	2	3,420	0.06%
2018/06/14	1	83.40	0	0.00	82.50	1	3,464	0.03%
2018/06/13	3	83.67	0	0.00	83.40	3	3,466	0.09%
2018/06/12	4	86.30	4	86.88	86.40	0	3,437	0.00%
2018/06/11	1	87.00	3	84.83	86.10	-2	3,374	-0.06%
2018/06/08	2	84.25	0	0.00	83.40	2	3,373	0.06%
2018/06/07	0	0.00	1	84.60	85.40	-1	3,394	-0.03%
2018/06/06	3	85.33	2	84.30	84.30	1	3,493	0.03%
2018/06/05	7	81.77	8	81.76	80.50	-1	3,528	-0.03%
2018/06/04	14	88.49	12	84.28	83.50	2	3,721	0.05%
2018/06/01	42	88.21	42	87.57	87.30	0	3,737	0.00%
2018/05/31	4	83.75	16	81.99	85.30	-12	3,355	-0.36%
2018/05/30	0	0.00	1	78.00	77.60	-1	3,089	-0.03%
2018/05/24	0	0.00	1	72.50	73.30	-1	3,149	-0.03%
2018/05/23	1	72.60	0	0.00	72.10	1	3,168	0.03%
2018/05/18	1	76.00	0	0.00	75.30	1	3,191	0.03%
2018/05/17	2	77.35	0	0.00	77.50	2	3,207	0.06%
2018/05/16	1	77.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	0	0.00	2	78.70	77.90	-2	3,201	-0.06%
2018/05/14	0	0.00	1	76.80	76.50	-1	3,199	-0.03%
2018/05/11	0	0.00	0.2	75.30	75.30	-0.2	3,203	-0.01%
2018/05/10	0	0.00	1	75.00	75.70	-1	3,203	-0.03%
2018/05/09	1	74.60	7	74.21	74.60	-6	3,209	-0.19%
2018/05/08	2	74.00	3	74.00	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	73.20	72.60	-1	3,219	-0.03%
2018/05/04	0.2	69.90	0	0.00	69.90	0.2	3,218	0.01%
2018/05/03	0	0.00	1	72.80	71.10	-1	3,215	-0.03%
2018/05/02	1	71.60	1	72.20	71.60	0	3,218	0.00%
2018/04/30	1	67.60	0	0.00	68.40	1	3,204	0.03%
2018/04/26	1	69.00	0	0.00	67.10	1	3,272	0.03%
2018/04/25	2	69.40	2	69.20	69.40	0	3,290	0.00%
2018/04/24	4	69.68	1	70.50	68.50	3	3,283	0.09%
2018/04/23	27	74.97	0	0.00	74.50	27	3,240	0.83%
2018/04/20	2	75.90	23	76.47	77.40	-21	3,243	-0.65%
2018/04/19	1	77.90	0	0.00	77.70	1	3,236	0.03%
2018/04/18	5	74.80	0	0.00	74.60	5	3,224	0.16%
2018/04/17	2	76.20	1	75.90	75.10	1	3,260	0.03%
2018/04/16	1	78.60	0	0.00	79.10	1	3,243	0.03%
2018/04/13	0	0.00	1	81.20	80.50	-1	3,278	-0.03%
2018/04/11	3	78.17	4	80.13	79.90	-1	3,357	-0.03%
2018/04/09	1	76.50	2	76.70	76.50	-1	3,450	-0.03%
2018/04/03	1	77.00	3	76.10	77.60	-2	3,557	-0.06%
2018/04/02	3	77.10	0	0.00	76.60	3	3,562	0.08%
2018/03/30	4	79.00	2	79.35	78.80	2	3,559	0.06%
2018/03/29	1	79.10	1	78.50	78.00	0	3,533	0.00%
2018/03/28	1	79.60	0	0.00	78.60	1	3,525	0.03%
2018/03/26	0	0.00	1	78.20	79.00	-1	3,489	-0.03%
2018/03/23	1	77.00	0	0.00	77.10	1	3,472	0.03%
2018/03/21	0	0.00	1	80.70	81.50	-1	3,481	-0.03%
2018/03/20	0	0.00	6	80.07	80.10	-6	3,466	-0.17%
2018/03/19	1	81.80	0	0.00	81.10	1	3,476	0.03%
2018/03/16	1	82.40	1	81.30	81.30	0	3,516	0.00%
2018/03/15	0	0.00	3	81.33	82.20	-3	3,546	-0.08%
2018/03/14	6	83.25	0	0.00	82.10	6	3,527	0.17%
2018/03/13	4	83.40	0	0.00	85.50	4	3,518	0.11%
2018/03/12	19	84.17	21	82.36	82.60	-2	3,530	-0.06%
2018/03/09	12	83.58	11	81.89	81.60	1	3,432	0.03%
2018/03/08	4	79.95	5	79.66	82.80	-1	3,360	-0.03%
2018/03/07	1	76.60	0	0.00	75.30	1	3,080	0.03%
2018/03/02	1	72.90	1	73.10	73.30	0	3,086	0.00%
2018/03/01	1	71.50	1	71.50	73.10	0	3,064	0.00%
2018/02/27	1	70.80	5	70.60	71.00	-4	3,039	-0.13%
2018/02/26	2	69.00	0	0.00	68.30	2	3,012	0.07%
2018/02/23	0	0.00	3	68.50	68.50	-3	3,132	-0.10%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/21	2	65.90	2	65.20	67.00	0	3,266	0.00%
2018/02/12	2	61.90	0	0.00	61.90	2	3,317	0.06%
2018/02/09	2	60.20	0	0.00	61.20	2	3,337	0.06%
2018/02/08	2	61.40	0	0.00	61.70	2	3,313	0.06%
2018/02/07	2	63.00	0	0.00	62.00	2	3,319	0.06%
2018/02/06	4	61.75	2	62.45	62.10	2	3,331	0.06%
2018/02/01	2	71.20	0	0.00	70.60	2	3,455	0.06%
2018/01/22	2	69.10	1	69.00	69.60	1	4,185	0.02%
2018/01/16	7	71.90	0	0.00	73.10	7	4,416	0.16%
2018/01/12	5	72.30	12	71.55	72.50	-7	4,572	-0.15%
2018/01/11	1	69.50	0	0.00	69.90	1	4,595	0.02%
2018/01/10	3	72.10	3	72.60	71.10	0	4,588	0.00%
2018/01/08	6	79.27	1	77.00	77.00	5	4,645	0.11%
2018/01/02	0	0.00	1	74.50	75.30	-1	4,673	-0.02%