威剛 (3260)-國泰-館前券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097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

威剛 (3260)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/22	1	90.80	5.2	91.08	90.90	-4.2	2,530	-0.17%
2024/11/21	1.1	89.92	8.3	90.32	90.40	-7.2	2,543	-0.28%
2024/11/20	8.1	89.10	1.5	89.54	89.20	6.6	2,547	0.26%
2024/11/19	0.1	89.51	0.1	89.00	89.60	0.1	2,565	0.00%
2024/11/18	0.3	88.90	5	89.00	88.80	-4.7	2,615	-0.18%
2024/11/15	6.6	89.02	0	0.00	88.80	6.6	2,627	0.25%
2024/11/14	8.3	88.80	7	88.81	88.90	1.3	2,681	0.05%
2024/11/13	0	90.00	13	89.98	89.90	-13	2,731	-0.48%
2024/11/12	12.4	89.11	7	89.11	89.20	5.4	2,796	0.19%
2024/11/11	9	91.46	11	91.27	90.40	-2	2,836	-0.07%
2024/11/08	3	90.03	3	89.80	90.00	0	2,864	0.00%
2024/11/07	20.1	90.30	33	90.16	90.10	-12.9	2,983	-0.43%
2024/11/06	0	0.00	4.5	88.00	88.80	-4.5	2,949	-0.15%
2024/11/05	1	85.80	3	85.40	85.80	-2	2,962	-0.07%
2024/11/04	1.2	85.00	16	84.81	84.80	-14.8	3,030	-0.49%
2024/11/01	5.1	84.26	2	85.70	86.10	3.1	3,128	0.10%
2024/10/30	1.2	84.65	13	84.69	85.70	-11.8	3,188	-0.37%
2024/10/29	5.1	84.97	8	84.78	84.50	-2.9	3,210	-0.09%
2024/10/28	8.1	86.30	0.1	86.90	86.10	8	3,212	0.25%
2024/10/25	5.1	87.48	0	0.00	87.60	5.1	3,222	0.16%
2024/10/24	11	88.26	6	87.98	87.90	5	3,239	0.15%
2024/10/23	0	0.00	1	89.20	88.80	-1	3,273	-0.03%
2024/10/22	12	88.88	0	89.20	89.40	12	3,287	0.36%
2024/10/21	0.1	89.20	2	88.80	89.30	-1.9	3,349	-0.06%
2024/10/18	1	88.10	6	88.37	88.50	-5	3,432	-0.15%
2024/10/17	1	88.30	0	0.00	88.50	1	3,485	0.03%
2024/10/16	1	87.20	0.1	87.20	87.70	0.9	3,532	0.03%
2024/10/15	0	0.00	5.1	87.88	87.90	-5.1	3,554	-0.14%
2024/10/14	13	87.40	0	0.00	87.30	13	3,682	0.35%
2024/10/11	2	88.00	2	88.25	87.90	0	3,709	0.00%
2024/10/09	4	88.35	5	88.20	88.10	-1	3,808	-0.03%
2024/10/08	0	89.05	5	89.12	89.00	-5	3,834	-0.13%
2024/10/07	3	88.63	6	88.87	89.00	-3	4,026	-0.07%
2024/10/04	0	0.00	5	88.64	88.90	-5	4,069	-0.12%
2024/10/01	4	88.33	6	88.72	88.80	-2	4,119	-0.05%
2024/09/30	10	88.50	4.9	88.74	88.70	5.1	4,170	0.12%
2024/09/27	16.5	91.47	2	91.50	90.60	14.5	4,229	0.34%
2024/09/26	59.1	94.25	49	92.54	91.40	10.1	4,237	0.24%
2024/09/25	4.2	89.61	2	90.00	89.60	2.2	4,179	0.05%
2024/09/24	10	89.30	3	89.27	89.10	7	4,247	0.16%
2024/09/23	2	88.90	9	89.00	89.00	-7	4,424	-0.16%
2024/09/20	0	88.80	1	88.90	89.00	-1	4,479	-0.02%
2024/09/19	10.1	88.34	8	88.50	88.70	2.1	4,525	0.05%
2024/09/18	3	89.03	4.1	89.50	88.60	-1.1	4,571	-0.02%
2024/09/16	2	88.20	0	0.00	88.20	2	4,559	0.04%
2024/09/13	1	88.20	0.6	88.36	88.10	0.4	4,644	0.01%
2024/09/12	4	87.20	12	88.17	87.90	-8	4,746	-0.17%
2024/09/11	4.3	86.01	0	0.00	85.80	4.3	4,807	0.09%
2024/09/10	3	87.04	0	0.00	86.10	3	4,886	0.06%
2024/09/09	9.2	87.72	42	88.04	88.40	-32.8	4,944	-0.66%
2024/09/06	2	88.50	6	88.48	89.00	-4	5,119	-0.08%
2024/09/05	7.3	88.55	19	87.82	87.80	-11.7	5,216	-0.22%
2024/09/04	20.6	88.20	9	88.79	88.60	11.6	5,318	0.22%
2024/09/03	5.4	92.63	6	92.83	92.10	-0.6	5,392	-0.01%
2024/09/02	11.2	93.64	7.1	93.36	93.20	4.1	5,480	0.07%
2024/08/30	10.1	95.06	11	95.11	94.60	-0.9	5,502	-0.02%
2024/08/29	6.2	94.37	11	94.51	94.50	-4.8	5,801	-0.08%
2024/08/28	9.3	95.65	7	96.26	95.00	2.3	6,013	0.04%
2024/08/27	25.3	97.41	18.1	96.43	96.00	7.3	6,080	0.12%
2024/08/26	7.3	96.93	9.2	97.09	96.10	-1.9	6,178	-0.03%
2024/08/23	6.2	93.25	6	93.65	94.20	0.2	6,342	0.00%
2024/08/22	2.1	95.00	18	95.05	94.60	-15.9	6,397	-0.25%
2024/08/21	2.2	95.51	0	94.70	94.90	2.1	6,492	0.03%
2024/08/20	23.4	95.94	3	96.57	95.30	20.3	6,619	0.31%
2024/08/19	1.1	97.08	3.1	97.06	97.20	-2	6,687	-0.03%
2024/08/16	4.1	97.19	13.2	97.48	96.50	-9.1	6,813	-0.13%
2024/08/15	13	96.49	25.2	96.54	95.50	-12.2	6,952	-0.18%
2024/08/14	23	95.29	19.6	95.54	94.70	3.4	6,964	0.05%
2024/08/13	2.3	94.42	49.6	93.68	94.80	-47.4	7,002	-0.68%
2024/08/12	62.4	92.66	22	92.99	92.00	40.4	7,066	0.57%
2024/08/09	8.1	94.53	32.1	94.83	93.10	-24	7,098	-0.34%
2024/08/08	14.3	88.53	9.1	88.73	88.20	5.3	7,124	0.07%
2024/08/07	10.7	87.92	1.1	88.48	88.80	9.6	7,668	0.13%
2024/08/06	14.7	83.78	8	82.30	84.30	6.7	8,055	0.08%
2024/08/05	32.4	83.50	13.4	83.66	82.80	19.1	8,547	0.22%
2024/08/02	5	92.50	13	93.77	91.90	-8	8,951	-0.09%
2024/08/01	12	94.88	15	95.09	94.60	-3	9,714	-0.03%
2024/07/31	15	93.45	5	93.84	93.30	10	10,100	0.10%
2024/07/30	17	91.37	5.9	91.04	92.90	11.1	10,218	0.11%
2024/07/29	22.3	92.70	17	92.34	91.80	5.3	10,229	0.05%
2024/07/26	20.4	91.63	28.6	91.68	92.30	-8.3	10,245	-0.08%
2024/07/23	0	0.00	4.1	95.77	95.40	-4.1	10,241	-0.04%
2024/07/22	10.5	94.77	61	94.77	94.50	-50.5	10,269	-0.49%
2024/07/19	12.3	98.01	5.2	97.51	97.00	7.1	10,272	0.07%
2024/07/18	6.3	98.63	3	99.20	100.00	3.3	10,367	0.03%
2024/07/17	17.1	100.53	14.1	101.28	100.50	3.1	10,368	0.03%
2024/07/16	4.1	101.00	1.1	101.46	101.50	3	10,450	0.03%
2024/07/15	26.7	100.31	4	100.88	99.30	22.7	10,674	0.21%
2024/07/12	2.2	101.48	3	101.83	102.00	-0.8	10,671	-0.01%
2024/07/11	48.4	102.58	16.1	101.64	101.50	32.3	10,859	0.30%
2024/07/10	9	104.28	14.2	104.58	104.00	-5.2	11,217	-0.05%
2024/07/09	42.7	105.57	6	105.25	104.50	36.7	11,520	0.32%
2024/07/08	21.1	110.60	2.1	110.55	110.00	19	11,807	0.16%
2024/07/05	18	110.55	7.1	110.79	110.00	11	12,222	0.09%
2024/07/04	25.1	111.16	2	110.75	110.50	23.1	13,146	0.18%
2024/07/03	6.6	110.32	15.1	111.03	111.50	-8.6	13,317	-0.06%
2024/07/02	24.1	109.04	2	109.25	109.00	22.1	13,291	0.17%
2024/07/01	2.4	109.45	12.2	110.40	109.50	-9.8	13,273	-0.07%
2024/06/28	9.4	108.45	7.4	109.02	108.00	2	13,321	0.02%
2024/06/27	6.6	106.97	2.8	107.27	108.00	3.9	13,359	0.03%
2024/06/26	7.6	109.67	4	109.00	108.50	3.6	13,236	0.03%
2024/06/25	13.1	107.85	145	108.76	110.00	-131.9	13,272	-0.99%	大賣/鉅額交易
2024/06/24	22.2	110.63	7	111.14	110.00	15.2	13,259	0.11%
2024/06/21	1.2	112.13	3	112.33	112.50	-1.9	13,285	-0.01%
2024/06/20	19	114.31	35.3	113.91	114.00	-16.2	13,302	-0.12%
2024/06/19	41.4	112.34	24	112.65	112.50	17.4	13,373	0.13%
2024/06/18	11.1	112.82	32.1	112.44	113.50	-21	13,604	-0.15%
2024/06/17	49.5	111.22	13	111.58	111.00	36.5	13,570	0.27%
2024/06/14	25.3	114.06	7.1	114.28	113.50	18.2	13,509	0.13%
2024/06/13	25.1	113.08	43.1	113.34	113.50	-18	13,446	-0.13%
2024/06/12	9.5	109.42	23	109.68	111.50	-13.5	13,299	-0.10%
2024/06/11	25.9	107.83	19.1	107.82	107.50	6.8	13,213	0.05%
2024/06/07	37.3	109.88	19	110.53	109.50	18.3	13,154	0.14%
2024/06/06	25.5	112.24	11.2	112.79	110.00	14.3	13,061	0.11%
2024/06/05	5.5	111.77	29.5	111.99	112.00	-24	13,021	-0.18%
2024/06/04	71.2	112.78	22.1	111.43	110.50	49.1	13,062	0.38%
2024/06/03	18.4	116.08	45.6	115.77	117.00	-27.2	12,871	-0.21%
2024/05/31	12.2	113.72	50	113.89	114.00	-37.8	12,663	-0.30%
2024/05/30	46.2	113.82	30.1	113.15	113.50	16.1	12,702	0.13%
2024/05/29	46.5	115.77	58.4	115.17	115.50	-11.9	12,629	-0.09%
2024/05/28	16.1	112.06	50.1	112.03	111.50	-34	12,398	-0.27%
2024/05/27	84.5	113.44	32.5	113.35	113.50	52	12,396	0.42%
2024/05/24	14.2	112.22	18	112.50	113.00	-3.8	12,464	-0.03%
2024/05/23	12	111.09	4	112.38	110.00	8	12,416	0.06%
2024/05/22	24.3	112.74	15.1	112.63	113.00	9.2	12,483	0.07%
2024/05/21	11.6	111.03	37.2	111.75	112.00	-25.7	12,427	-0.21%
2024/05/20	14.2	108.39	5.1	108.73	108.00	9.1	12,395	0.07%
2024/05/17	17.4	108.82	16	108.47	108.00	1.4	12,523	0.01%
2024/05/16	16.8	108.27	12.4	108.73	110.00	4.4	12,642	0.03%
2024/05/15	25.6	108.72	5	109.81	108.50	20.6	12,583	0.16%
2024/05/14	17	107.83	109	107.99	107.50	-92	12,564	-0.73%	大賣/
2024/05/13	107.4	110.48	70.6	110.61	107.50	36.8	12,424	0.30%	大買/
2024/05/10	52.3	116.02	101.3	116.52	118.00	-49	11,870	-0.41%	大賣/
2024/05/09	103.7	116.59	111.4	116.59	113.50	-7.7	11,440	-0.07%	大買/大賣/
2024/05/08	161	115.42	80.1	116.15	120.00	81	10,904	0.74%	大買/
2024/05/07	235.2	115.65	202	115.78	114.50	33.2	10,440	0.32%	大買/大賣/
2024/05/06	106.7	109.77	99.1	108.95	109.00	7.5	9,661	0.08%	大買/
2024/05/03	22	102.55	20.1	103.35	104.00	1.9	9,301	0.02%
2024/05/02	11	100.50	6	100.83	101.00	5	9,229	0.05%
2024/04/30	3	100.67	8	100.06	100.00	-5	9,522	-0.05%
2024/04/29	21	100.50	4.6	100.55	101.00	16.4	9,534	0.17%
2024/04/26	2.1	99.47	1.1	100.45	99.10	1	9,577	0.01%
2024/04/25	16.1	99.65	14	99.21	98.70	2.1	9,568	0.02%
2024/04/24	23	97.70	13.1	99.18	99.50	9.9	9,605	0.10%
2024/04/23	4.1	94.27	8	94.45	94.50	-3.9	9,533	-0.04%
2024/04/22	17.5	94.52	80	94.31	93.10	-62.5	9,519	-0.66%
2024/04/19	53.4	98.12	22.1	95.79	96.20	31.3	9,553	0.33%
2024/04/18	40.2	101.52	62	102.36	102.50	-21.9	9,358	-0.23%
2024/04/17	145.3	104.39	83	103.81	103.50	62.3	9,265	0.67%	大買/
2024/04/16	95	105.48	215.5	106.17	104.00	-120.5	9,086	-1.33%	大賣/鉅額交易
2024/04/15	146.6	113.24	33.3	114.49	115.50	113.3	8,768	1.29%	大買/鉅額交易
2024/04/12	145.5	112.46	75.1	113.40	113.00	70.4	8,612	0.82%	大買/
2024/04/11	128.5	109.64	87.1	110.33	108.50	41.4	8,205	0.50%	大買/
2024/04/10	116.1	110.79	375.3	112.13	113.00	-259.1	7,874	-3.29%	大買/大賣/鉅額交易
2024/04/09	26.1	102.54	36.1	102.85	103.00	-10	7,133	-0.14%
2024/04/08	36.8	100.73	38.2	100.14	101.00	-1.4	7,015	-0.02%
2024/04/03	25	99.38	21.1	99.85	100.00	4	7,454	0.05%
2024/04/02	46	100.58	65	100.80	99.90	-19	7,596	-0.25%
2024/04/01	70	100.08	21.2	100.08	100.50	48.8	7,633	0.64%
2024/03/29	10.2	99.42	6	99.33	98.70	4.2	7,545	0.06%
2024/03/28	7.2	99.53	29.1	99.59	98.80	-21.8	7,521	-0.29%
2024/03/27	32	97.56	18.1	99.11	98.80	13.9	7,648	0.18%
2024/03/26	11	98.21	8.5	97.72	96.90	2.5	7,691	0.03%
2024/03/25	24.1	98.26	23	98.30	98.30	1.1	7,665	0.01%
2024/03/22	38.6	99.65	10.1	99.06	98.70	28.5	7,688	0.37%
2024/03/21	22.1	99.88	34.3	99.82	100.50	-12.2	7,607	-0.16%
2024/03/20	3	96.90	5.2	97.00	96.00	-2.2	7,517	-0.03%
2024/03/19	2.2	96.69	1.1	96.82	96.90	1	7,570	0.01%
2024/03/18	7	96.37	4.1	96.50	96.20	2.9	7,683	0.04%
2024/03/15	3	95.77	3.1	96.20	95.60	0	7,859	0.00%
2024/03/14	5.2	95.21	4.1	95.46	94.90	1.1	7,976	0.01%
2024/03/13	12.3	96.52	9.3	96.11	95.70	3	8,232	0.04%
2024/03/12	3.7	97.21	19	97.52	97.80	-15.3	8,413	-0.18%
2024/03/11	7.1	96.99	14	96.95	97.20	-6.9	8,539	-0.08%
2024/03/08	39.2	95.09	16.3	96.00	94.20	22.9	8,601	0.27%
2024/03/07	18.3	97.42	27.5	97.91	96.20	-9.1	8,690	-0.11%
2024/03/06	22	97.26	9.2	97.54	97.10	12.8	8,643	0.15%
2024/03/05	44.3	97.32	7.6	97.50	97.40	36.7	8,800	0.42%
2024/03/04	13.1	100.05	9.1	100.08	99.50	4	8,784	0.05%
2024/03/01	9.3	99.68	31.2	99.96	99.20	-21.9	8,773	-0.25%
2024/02/29	46.3	99.03	24	99.73	100.00	22.3	8,862	0.25%
2024/02/27	67.3	99.80	20.3	100.12	98.50	47	8,902	0.53%
2024/02/26	13.3	98.29	25.3	97.92	98.00	-12	8,918	-0.13%
2024/02/23	21.4	101.58	29.2	101.45	100.00	-7.8	8,893	-0.09%
2024/02/22	12	100.50	23.2	100.53	101.00	-11.2	8,812	-0.13%
2024/02/21	16.2	100.70	25.7	100.91	100.00	-9.5	8,855	-0.11%
2024/02/20	25.5	99.99	21.2	99.61	99.80	4.2	8,902	0.05%
2024/02/19	17.2	99.72	12.9	99.29	99.90	4.3	8,840	0.05%
2024/02/16	11.1	96.62	14	96.40	97.30	-2.9	8,830	-0.03%
2024/02/15	13	97.31	19.4	97.40	97.40	-6.4	8,904	-0.07%
2024/02/05	7.3	95.33	11	95.10	95.10	-3.7	9,083	-0.04%
2024/02/02	4.2	95.81	15	96.37	96.00	-10.8	9,175	-0.12%
2024/02/01	7	95.71	4	96.10	96.00	3	9,408	0.03%
2024/01/31	6	95.68	4.1	96.16	95.90	1.9	9,593	0.02%
2024/01/30	3.1	96.24	6	96.33	95.70	-2.9	9,829	-0.03%
2024/01/29	10.1	95.93	10	95.66	96.80	0.1	10,000	0.00%
2024/01/26	15.1	95.42	1.3	95.19	94.50	13.8	10,159	0.14%
2024/01/25	13	96.23	7.2	96.06	95.60	5.8	10,400	0.06%
2024/01/24	72.5	98.67	34.3	98.17	96.60	38.2	10,545	0.36%
2024/01/23	8.1	95.80	19	95.99	96.20	-11	10,454	-0.10%
2024/01/22	1.4	95.09	4	95.08	95.30	-2.6	10,605	-0.02%
2024/01/19	2.2	93.84	4.4	93.95	94.00	-2.2	10,764	-0.02%
2024/01/18	15.5	92.24	4	93.28	93.00	11.5	10,885	0.11%
2024/01/17	18.8	94.70	7.5	94.51	93.70	11.3	11,043	0.10%
2024/01/16	2.1	96.85	0.3	97.00	96.80	1.8	11,389	0.02%
2024/01/15	9.3	97.80	23	97.54	98.00	-13.8	11,588	-0.12%
2024/01/12	11.4	94.97	30.3	94.69	94.40	-18.8	11,747	-0.16%
2024/01/11	10.5	95.71	3	95.63	95.60	7.5	12,242	0.06%
2024/01/10	12.6	95.36	5.5	95.53	96.20	7.1	12,853	0.06%
2024/01/09	10	96.73	7	96.57	95.30	3	13,309	0.02%
2024/01/08	11.6	96.92	41.4	97.31	98.20	-29.8	13,343	-0.22%
2024/01/05	8	96.99	9	97.01	97.00	-1	13,567	-0.01%
2024/01/04	23.7	97.97	14.6	98.55	96.70	9.1	13,662	0.07%
2024/01/03	69.1	97.60	10	97.96	98.30	59.1	13,720	0.43%
2024/01/02	42.2	100.96	2.7	100.70	100.50	39.5	13,730	0.29%
2023/12/29	133.5	106.56	89.1	105.57	103.00	44.4	13,802	0.32%	大買/
2023/12/28	19.3	104.17	18.8	104.73	105.50	0.5	13,716	0.00%
2023/12/27	2	102.54	15.4	103.86	104.50	-13.4	14,145	-0.09%
2023/12/26	2	101.50	2	101.50	101.50	0	14,086	0.00%
2023/12/25	1.1	101.85	4	100.13	100.00	-2.9	14,196	-0.02%
2023/12/22	14.2	103.57	23	101.91	101.00	-8.8	14,205	-0.06%
2023/12/21	8.1	99.04	39	100.70	100.50	-31	14,047	-0.22%
2023/12/20	23	99.89	10	100.40	99.40	13	14,006	0.09%
2023/12/19	31.2	100.35	12	100.33	100.00	19.2	14,001	0.14%
2023/12/18	9.6	102.50	11	102.41	102.50	-1.5	14,002	-0.01%
2023/12/15	33.1	104.83	18.1	104.86	102.00	15	14,102	0.11%
2023/12/14	3.6	104.20	9.1	103.28	103.00	-5.5	13,983	-0.04%
2023/12/13	64.1	102.40	3.2	104.49	102.50	60.9	13,988	0.44%
2023/12/12	17.2	105.37	35.1	105.26	104.00	-17.9	14,226	-0.13%
2023/12/11	6.1	104.83	34.1	104.74	104.50	-28	14,214	-0.20%
2023/12/08	17.2	103.38	31.1	103.82	104.00	-13.9	14,283	-0.10%
2023/12/07	21	102.05	35.1	103.03	100.50	-14.1	14,549	-0.10%
2023/12/06	16	99.82	20.9	100.70	102.50	-4.9	14,518	-0.03%
2023/12/05	20.4	98.17	11	98.74	98.30	9.4	14,444	0.07%
2023/12/04	25.2	101.93	22.4	101.79	101.00	2.9	14,573	0.02%
2023/12/01	11.4	99.67	22.1	99.49	99.60	-10.7	14,420	-0.07%
2023/11/30	29.1	100.98	73.5	101.46	100.00	-44.4	14,419	-0.31%
2023/11/29	19.2	98.32	54.4	98.93	98.90	-35.3	14,336	-0.25%
2023/11/28	15.5	95.94	10.6	95.83	96.70	5	14,478	0.03%
2023/11/27	27.3	94.97	4	94.80	94.10	23.3	14,801	0.16%
2023/11/24	39.2	96.89	6	97.10	96.30	33.2	14,833	0.22%
2023/11/22	21.3	98.34	6	98.03	98.20	15.3	14,586	0.10%
2023/11/21	43.1	99.51	22	98.77	98.90	21.1	14,530	0.14%
2023/11/20	30.1	99.81	27.1	99.49	99.10	3	14,495	0.02%
2023/11/17	53.4	98.13	20.9	97.96	97.70	32.6	14,378	0.23%
2023/11/16	18.2	100.56	7.1	100.34	99.80	11.1	14,182	0.08%
2023/11/15	23.2	104.39	60	105.72	102.00	-36.8	14,044	-0.26%
2023/11/14	47.2	104.36	33.4	103.64	105.00	13.8	13,852	0.10%
2023/11/13	13.2	105.38	45.7	105.62	105.00	-32.4	13,780	-0.24%
2023/11/10	7	103.00	25.2	102.73	101.50	-18.2	13,533	-0.13%
2023/11/09	29.5	102.38	14	100.32	101.00	15.5	13,446	0.12%
2023/11/08	20.4	103.21	8	103.63	103.00	12.4	13,263	0.09%
2023/11/07	43.3	103.72	32.7	103.94	105.00	10.6	13,107	0.08%
2023/11/06	21	101.13	33	101.27	101.50	-12	12,926	-0.09%
2023/11/03	24.3	99.33	33	100.03	100.50	-8.7	12,866	-0.07%
2023/11/02	35.5	99.76	36	99.46	99.30	-0.5	12,685	0.00%
2023/11/01	55.1	97.89	39.1	96.35	96.20	15.9	12,404	0.13%
2023/10/31	44.1	98.85	25.5	99.30	97.40	18.6	12,230	0.15%
2023/10/30	58.5	98.07	52	98.23	98.50	6.5	12,040	0.05%
2023/10/27	30.8	96.07	8.5	95.11	94.10	22.2	11,889	0.19%
2023/10/26	21.1	98.64	11.9	99.14	97.50	9.2	11,731	0.08%
2023/10/25	28.5	99.31	35.5	99.59	99.10	-7	11,706	-0.06%
2023/10/24	145	103.91	138	101.25	101.50	7	11,574	0.06%	大買/大賣/
2023/10/23	45.5	105.05	44.3	105.46	106.00	1.3	11,171	0.01%
2023/10/20	44.1	103.06	42.1	103.68	105.00	2	10,962	0.02%
2023/10/19	183.7	104.37	148.5	105.00	104.00	35.3	10,690	0.33%	大買/大賣/
2023/10/18	141.3	101.39	139.2	101.03	101.50	2.1	10,203	0.02%	大買/大賣/
2023/10/17	51.4	99.35	102.1	100.41	100.00	-50.7	9,629	-0.53%	大賣/
2023/10/16	30.2	96.09	24.1	95.80	96.10	6.2	9,184	0.07%
2023/10/13	52.2	96.37	107.7	97.53	96.70	-55.6	9,084	-0.61%	大賣/
2023/10/12	17.1	93.27	25.1	93.89	93.60	-8	8,735	-0.09%
2023/10/11	61	92.46	8.3	93.35	92.20	52.8	8,644	0.61%
2023/10/06	22	93.57	39.8	93.28	93.00	-17.8	8,530	-0.21%
2023/10/05	24.2	91.76	15.2	91.80	91.00	8.9	8,348	0.11%
2023/10/04	117.6	93.16	99.2	92.97	92.50	18.4	8,233	0.22%	大買/
2023/10/03	84.3	93.61	153.8	93.35	92.90	-69.4	7,895	-0.88%	大賣/
2023/10/02	7	87.86	25.4	86.86	88.40	-18.4	7,471	-0.25%
2023/09/28	27.4	84.82	25.5	84.81	84.50	1.9	7,488	0.03%
2023/09/27	2	86.65	13	86.14	87.20	-11	7,596	-0.14%
2023/09/26	21	87.00	16	87.43	86.20	5	7,780	0.06%
2023/09/25	12	89.13	3	88.73	88.70	9	7,815	0.12%
2023/09/22	4.1	87.73	3.3	88.34	89.30	0.8	7,994	0.01%
2023/09/21	10	87.07	6.1	87.13	87.60	3.9	8,294	0.05%
2023/09/20	36	89.45	26	87.77	87.20	10	8,502	0.12%
2023/09/19	17	91.32	36.1	91.20	90.30	-19.1	8,469	-0.23%
2023/09/18	26.9	91.86	16	91.51	91.40	10.9	8,485	0.13%
2023/09/15	71	92.79	94.6	93.20	93.40	-23.6	8,464	-0.28%
2023/09/14	26.2	91.31	22.1	91.61	90.80	4.2	8,253	0.05%
2023/09/13	27.3	89.47	18.1	89.84	90.70	9.1	8,356	0.11%
2023/09/12	88	90.34	160	90.02	90.40	-72	8,732	-0.82%	大賣/
2023/09/11	30.3	89.28	40.2	89.15	88.60	-10	8,394	-0.12%
2023/09/08	27.2	87.22	9	87.18	86.90	18.2	8,411	0.22%
2023/09/07	21.2	89.64	62	89.19	88.80	-40.8	8,471	-0.48%
2023/09/06	14	87.61	13	87.34	86.80	1	8,412	0.01%
2023/09/05	31	87.01	43	87.22	87.40	-12	8,433	-0.14%
2023/09/04	50	87.14	26	86.09	86.00	24	8,399	0.29%
2023/09/01	37	87.79	31.2	88.16	87.90	5.8	8,392	0.07%
2023/08/31	64	88.21	90.9	87.47	86.80	-26.9	8,249	-0.33%
2023/08/30	7	80.73	25.1	82.06	83.80	-18.1	7,899	-0.23%
2023/08/29	10	77.80	1	77.50	77.60	9	7,849	0.11%
2023/08/28	5	77.06	2	77.95	75.90	3	8,208	0.04%
2023/08/24	7	81.51	14	80.29	79.50	-7	8,995	-0.08%
2023/08/23	2	78.30	3	78.33	78.50	-1	9,032	-0.01%
2023/08/22	0.2	77.00	2.1	78.30	77.60	-1.9	9,032	-0.02%
2023/08/21	0	76.70	7	76.53	76.70	-7	9,034	-0.08%
2023/08/18	12.1	76.64	9	77.32	76.00	3.1	9,059	0.03%
2023/08/17	2	75.15	16.1	76.87	78.00	-14.1	9,043	-0.16%
2023/08/16	14	74.90	1	75.60	74.80	13	8,996	0.14%
2023/08/15	1	76.70	6	76.68	77.00	-5	9,025	-0.06%
2023/08/14	6	73.27	10	74.83	74.30	-4	9,116	-0.04%
2023/08/11	57.2	76.91	1	77.40	76.00	56.2	9,085	0.62%
2023/08/10	12.1	77.25	5	76.64	76.70	7.1	9,049	0.08%
2023/08/09	16	81.47	11	81.05	79.50	5	8,965	0.06%
2023/08/08	6	79.07	0	78.70	78.70	6	8,826	0.07%
2023/08/07	0	0.00	2	80.65	80.50	-2	8,819	-0.02%
2023/08/04	4	79.10	3	78.87	79.60	1	8,801	0.01%
2023/08/02	6	81.42	5	81.58	80.00	1	8,776	0.01%
2023/08/01	3	82.90	6	83.60	82.60	-3	8,739	-0.03%
2023/07/31	8	82.66	22.5	82.22	81.90	-14.5	8,707	-0.17%
2023/07/28	13.4	82.52	20.2	83.25	83.70	-6.8	8,634	-0.08%
2023/07/27	21.5	81.50	38.2	80.71	81.30	-16.7	8,513	-0.20%
2023/07/26	9.1	76.67	12	76.75	76.80	-2.9	8,403	-0.03%
2023/07/25	5	78.16	0.1	78.50	78.10	5	8,410	0.06%
2023/07/24	15	78.03	13	78.27	78.60	2	8,446	0.02%
2023/07/21	108	79.57	102	78.86	79.80	6	8,399	0.07%	大買/大賣/
2023/07/20	19.5	81.05	14.1	81.75	81.00	5.4	8,360	0.06%
2023/07/19	7	83.37	16	83.44	82.50	-9	8,289	-0.11%
2023/07/18	16.7	82.23	4	83.20	81.90	12.7	8,264	0.15%
2023/07/17	11.2	84.29	4	84.80	84.80	7.2	8,211	0.09%
2023/07/14	22	85.05	15.6	85.45	85.70	6.4	8,239	0.08%
2023/07/13	10	83.77	19.2	83.85	83.30	-9.2	8,238	-0.11%
2023/07/12	8.5	81.64	3	81.80	81.60	5.5	8,206	0.07%
2023/07/11	9	83.14	4	82.60	82.20	5	8,166	0.06%
2023/07/10	96.1	81.74	90	82.10	81.80	6.1	8,154	0.08%
2023/07/07	52.4	84.67	9.2	84.91	83.30	43.2	8,179	0.53%
2023/07/06	66.2	88.94	80.3	89.45	87.40	-14.1	8,163	-0.17%
2023/07/05	29.3	91.77	9	92.85	90.40	20.3	8,074	0.25%
2023/07/04	25.2	92.03	47.5	92.06	92.90	-22.3	7,943	-0.28%
2023/07/03	17.2	88.94	24.4	89.34	89.70	-7.2	7,786	-0.09%
2023/06/30	53.2	89.11	9	88.90	89.00	44.2	7,981	0.55%
2023/06/29	41	91.48	73	91.41	92.30	-32	7,891	-0.41%
2023/06/28	177.4	90.54	194	90.12	88.20	-16.7	7,529	-0.22%	大買/大賣/
2023/06/27	15.3	85.60	12.3	86.28	86.40	3	7,284	0.04%
2023/06/26	29.3	87.54	3.5	87.42	86.90	25.7	7,213	0.36%
2023/06/21	18	90.09	6.7	90.39	90.60	11.3	7,206	0.16%
2023/06/20	39.2	90.79	11.6	90.76	90.40	27.6	7,312	0.38%
2023/06/19	62.4	92.28	68.2	93.12	92.50	-5.8	7,249	-0.08%
2023/06/16	51.3	92.29	78.5	92.03	92.10	-27.2	6,985	-0.39%
2023/06/15	30.2	88.75	22	88.69	87.80	8.2	6,376	0.13%
2023/06/14	28.1	88.37	32.2	88.83	89.40	-4.1	6,180	-0.07%
2023/06/13	6	86.26	37	87.11	86.00	-31	5,947	-0.52%
2023/06/12	46	85.77	26.2	85.74	85.50	19.8	5,805	0.34%
2023/06/09	5	84.38	5	82.88	84.00	0	5,614	0.00%
2023/06/08	4	84.18	4	84.15	84.30	0	5,533	0.00%
2023/06/07	10	84.16	6	83.95	84.00	4	5,479	0.07%
2023/06/06	6.2	82.40	13.1	82.88	81.80	-6.9	5,393	-0.13%
2023/06/05	10.9	84.71	11	84.84	84.20	-0.1	5,280	0.00%
2023/06/02	17.4	85.62	21.2	85.57	85.60	-3.9	5,212	-0.07%
2023/06/01	54.2	86.10	20.1	86.40	85.60	34	5,141	0.66%
2023/05/31	45	87.73	103.4	88.68	89.30	-58.3	4,817	-1.21%	大賣/
2023/05/30	8	81.76	47.4	80.01	81.20	-39.4	4,092	-0.96%
2023/05/29	9	79.03	11.2	79.09	79.90	-2.2	3,973	-0.06%
2023/05/26	32	76.98	4	76.60	77.00	28	3,866	0.72%
2023/05/25	3	76.60	1	76.80	76.70	2	3,864	0.05%
2023/05/24	6	76.88	1	76.50	76.70	5	3,852	0.13%
2023/05/23	4.3	76.05	3	75.93	76.80	1.3	3,852	0.03%
2023/05/22	7.1	76.97	0	77.00	76.60	7.1	3,848	0.18%
2023/05/19	3.1	77.56	2.3	78.11	76.50	0.8	3,848	0.02%
2023/05/18	9	77.14	11.5	77.19	77.40	-2.5	3,838	-0.06%
2023/05/17	0.2	73.40	43.1	74.00	74.70	-42.9	3,767	-1.14%
2023/05/16	3	73.40	3	73.73	72.40	0	3,801	0.00%
2023/05/15	1	71.80	2	71.75	72.20	-1	3,795	-0.03%
2023/05/12	2	71.90	36	72.59	72.80	-34	3,803	-0.89%
2023/05/11	56.4	70.57	2.1	71.30	70.60	54.3	3,793	1.43%
2023/05/10	0	73.05	1	73.30	73.10	-1	3,773	-0.03%
2023/05/09	3.3	73.06	2	73.15	73.50	1.3	3,787	0.04%
2023/05/08	1	73.00	2	73.35	73.50	-1	3,799	-0.03%
2023/05/05	1.3	73.27	30	73.60	73.70	-28.7	3,804	-0.75%
2023/05/04	0.2	76.15	0.5	74.56	74.70	-0.3	3,827	-0.01%
2023/05/03	1	74.30	0	0.00	75.20	1	3,838	0.03%
2023/05/02	0	0.00	5	75.40	75.80	-5	3,839	-0.13%
2023/04/28	18.7	75.53	7	75.11	75.00	11.7	3,886	0.30%
2023/04/27	9.1	73.70	11.4	73.88	75.00	-2.3	3,819	-0.06%
2023/04/26	22.3	71.04	0.2	71.00	71.20	22.1	3,755	0.59%
2023/04/25	3	72.00	34	71.14	71.00	-31	3,748	-0.83%
2023/04/24	2	73.60	1	73.41	73.60	1	3,730	0.03%
2023/04/21	4.4	73.08	2	72.35	72.70	2.4	3,741	0.06%
2023/04/20	2	73.80	0	0.00	73.10	2	3,726	0.05%
2023/04/19	11.3	74.63	9	75.33	74.30	2.3	3,705	0.06%
2023/04/18	9	76.22	3.1	76.35	76.20	5.9	3,633	0.16%
2023/04/17	5.1	78.19	7	78.14	78.30	-1.9	3,583	-0.05%
2023/04/14	8.2	79.16	2	79.20	79.10	6.2	3,536	0.18%
2023/04/13	10.9	80.07	0.1	80.20	79.60	10.8	3,497	0.31%
2023/04/12	9.4	82.27	10	81.67	82.40	-0.6	3,424	-0.02%
2023/04/11	66	81.62	32.1	81.96	81.30	33.9	3,310	1.02%
2023/04/10	16	78.28	2.1	78.15	78.10	14	3,139	0.44%
2023/04/07	24	80.27	100.2	81.59	80.00	-76.2	3,077	-2.48%
2023/04/06	17.3	79.06	2	79.30	79.60	15.3	2,938	0.52%
2023/03/31	28	79.67	63.7	80.38	79.50	-35.7	2,864	-1.25%
2023/03/30	31.1	77.54	27	76.69	76.00	4	2,577	0.16%
2023/03/29	1	73.12	0	0.00	74.00	1	2,441	0.04%
2023/03/28	18	74.37	2	74.30	73.70	16	2,425	0.66%
2023/03/27	5.5	76.22	5	77.32	75.80	0.5	2,377	0.02%
2023/03/24	10.3	78.28	13	78.12	78.50	-2.8	2,305	-0.12%
2023/03/23	11	76.08	28.1	76.70	76.80	-17.1	2,166	-0.79%
2023/03/22	5	72.44	3.2	72.32	73.30	1.8	1,978	0.09%
2023/03/21	0	0.00	11.1	70.55	70.60	-11.1	1,869	-0.59%
2023/03/20	1	68.60	5	68.50	68.60	-4	1,833	-0.22%
2023/03/17	0	0.00	2.3	67.78	68.40	-2.3	1,828	-0.13%
2023/03/16	3	66.67	2	66.50	66.70	1	1,806	0.06%
2023/03/15	2	68.30	1	68.30	67.30	1	1,816	0.06%
2023/03/14	4	68.03	2	68.70	67.50	2	1,829	0.11%
2023/03/13	2	69.25	2	69.00	69.90	0	1,818	0.00%
2023/03/10	3	69.90	3	70.80	70.20	0	1,805	0.00%
2023/03/09	2	71.35	4.1	71.35	71.20	-2.1	1,793	-0.12%
2023/03/08	0	0.00	5	70.70	71.00	-5	1,771	-0.28%
2023/03/07	3.1	70.11	3	70.33	70.40	0.1	1,759	0.00%
2023/03/06	8	70.80	9.7	70.72	70.60	-1.7	1,752	-0.10%
2023/03/03	6.7	68.99	7.2	69.11	69.30	-0.5	1,686	-0.03%
2023/03/02	2.1	68.05	3	67.63	67.90	-0.9	1,644	-0.06%
2023/03/01	1	65.70	3	66.63	66.50	-2	1,621	-0.12%
2023/02/24	5	66.40	1	67.00	66.30	4	1,620	0.25%
2023/02/23	1	68.00	3.3	67.64	67.40	-2.3	1,635	-0.14%
2023/02/22	3	67.37	0	0.00	67.10	3	1,680	0.18%
2023/02/21	4	68.85	3.1	68.66	68.20	0.9	1,780	0.05%
2023/02/20	0	0.00	4	69.23	69.70	-4	1,895	-0.21%
2023/02/17	0	68.40	2	68.90	69.20	-2	1,918	-0.10%
2023/02/16	7	68.80	3	68.60	69.60	4	1,926	0.21%
2023/02/15	4	67.93	8	67.81	67.80	-4	1,904	-0.21%
2023/02/14	12	67.89	10.3	67.65	68.20	1.7	1,842	0.09%
2023/02/13	2	64.60	2	65.30	64.60	0	1,772	0.00%
2023/02/10	0	0.00	1	66.50	65.60	-1	1,770	-0.06%
2023/02/09	1	66.10	0	0.00	66.00	1	1,766	0.06%
2023/02/08	1	66.70	1	66.80	66.30	0	1,759	0.00%
2023/02/07	0	0.00	2	66.15	66.10	-2	1,750	-0.11%
2023/02/06	0	0.00	2	66.05	65.10	-2	1,742	-0.11%
2023/02/03	2	66.30	2	66.30	65.90	0	1,714	0.00%
2023/02/02	2	66.50	1	66.60	66.70	1	1,712	0.06%
2023/02/01	2	66.40	2	64.85	65.00	0	1,717	0.00%
2023/01/31	2	65.30	4	65.35	65.50	-2	1,693	-0.12%
2023/01/30	2.1	64.91	20	64.95	65.40	-17.9	1,680	-1.07%
2023/01/16	1	62.50	2.2	62.63	62.60	-1.2	1,617	-0.07%
2023/01/13	1	61.50	0	0.00	61.90	1	1,616	0.06%
2023/01/12	7	62.13	0	0.00	61.60	7	1,641	0.43%
2023/01/11	1	63.00	4	63.18	63.40	-3	1,659	-0.18%
2023/01/10	0.1	62.50	3	62.80	62.70	-2.9	1,693	-0.17%
2023/01/09	1	61.51	2	62.20	62.20	-1	1,700	-0.06%
2023/01/06	1	61.02	1.1	61.48	61.60	-0.1	1,698	-0.01%
2023/01/05	1	60.50	1	60.50	60.30	0	1,698	0.00%
2023/01/03	0	0.00	3	57.00	57.80	-3	1,719	-0.17%
2022/12/29	0	0.00	1.1	55.64	57.00	-1.1	1,770	-0.06%
2022/12/28	1	56.70	0	0.00	56.20	1	1,781	0.06%
2022/12/27	1	57.10	0	0.00	57.20	1	1,781	0.06%
2022/12/26	0	57.50	0	0.00	57.20	0	1,786	0.00%
2022/12/23	1	56.30	1	57.60	57.60	0	1,800	0.00%
2022/12/22	0	58.10	1	58.80	57.70	-1	1,800	-0.05%
2022/12/21	1	57.90	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	58.10	0	0.00	58.20	1	1,800	0.06%
2022/12/19	0	59.18	0	0.00	59.20	0	1,817	0.00%
2022/12/16	1	59.90	1	59.80	59.80	0	1,814	0.00%
2022/12/15	0	0.00	24	60.33	60.60	-24	1,814	-1.32%
2022/12/14	4	60.58	3	60.20	60.30	1	1,816	0.06%
2022/12/13	0	0.00	0	60.50	60.10	0	1,808	0.00%
2022/12/12	1.1	58.51	1	60.49	60.40	0.1	1,812	0.00%
2022/12/08	0	0.00	1	59.00	59.00	-1	1,855	-0.05%
2022/12/07	2	59.40	1	58.80	59.00	1	1,858	0.05%
2022/12/06	8	61.75	2	61.80	61.00	6	1,833	0.33%
2022/12/05	1	63.70	2	63.55	63.70	-1	1,806	-0.06%
2022/12/02	1.5	62.70	0	0.00	62.90	1.5	1,793	0.08%
2022/12/01	1	62.20	0	0.00	62.00	1	1,789	0.06%
2022/11/30	0	0.00	0	61.80	61.70	0	1,787	0.00%
2022/11/29	0	61.50	0	0.00	61.40	0	1,787	0.00%
2022/11/28	3	61.80	2	61.75	61.80	1	1,775	0.06%
2022/11/25	12	63.13	1	63.70	62.50	11	1,766	0.62%
2022/11/24	2	63.15	1	63.90	63.80	1	1,757	0.06%
2022/11/23	1	62.90	2	62.60	62.50	-1	1,744	-0.06%
2022/11/22	2	62.55	15.2	62.59	62.40	-13.2	1,746	-0.76%
2022/11/21	2	63.40	3.3	63.88	63.20	-1.3	1,742	-0.07%
2022/11/18	8	64.41	14	64.22	64.30	-6	1,716	-0.35%
2022/11/17	23	64.66	22	64.25	64.40	1	1,650	0.06%
2022/11/16	5	62.84	24	62.40	63.30	-19	1,535	-1.24%
2022/11/15	0	60.00	5	60.38	60.40	-5	1,402	-0.35%
2022/11/14	3	59.40	4	59.03	59.70	-1	1,376	-0.07%
2022/11/11	2	58.20	2.1	58.30	58.10	-0.1	1,348	0.00%
2022/11/10	6	56.15	0	0.00	56.10	6	1,321	0.46%
2022/11/09	1.1	56.99	0.2	56.50	56.40	0.9	1,334	0.07%
2022/11/08	0.1	56.83	0	0.00	55.90	0.1	1,341	0.00%
2022/11/07	1	56.10	20	56.00	56.60	-19	1,359	-1.40%
2022/11/03	0	0.00	1	55.00	55.20	-1	1,363	-0.07%
2022/11/02	0	0.00	2	54.65	54.80	-2	1,365	-0.15%
2022/11/01	0	0.00	1	54.10	54.10	-1	1,363	-0.07%
2022/10/31	2	54.05	1	53.30	53.90	1	1,375	0.07%
2022/10/28	14	53.23	16	53.84	52.80	-2	1,370	-0.14%
2022/10/27	2	56.50	3	56.60	56.50	-1	1,321	-0.08%
2022/10/26	1	55.70	1	56.80	55.50	0	1,326	0.00%
2022/10/25	0	0.00	2	57.40	56.70	-2	1,322	-0.15%
2022/10/24	10	57.80	0	0.00	58.00	10	1,323	0.76%
2022/10/21	0	0.00	2	58.20	57.50	-2	1,320	-0.15%
2022/10/20	17	59.43	17	58.41	58.10	0	1,309	0.00%
2022/10/19	2	59.40	0	0.00	58.70	2	1,290	0.15%
2022/10/18	7	59.79	4	59.68	59.60	3	1,267	0.24%
2022/10/17	0	0.00	1	57.10	58.10	-1	1,237	-0.08%
2022/10/14	3	56.20	9	56.86	56.50	-6	1,257	-0.48%
2022/10/13	1	55.00	0	0.00	54.50	1	1,303	0.08%
2022/10/12	1	54.52	0	54.90	56.80	1	1,290	0.08%
2022/10/11	2	55.80	3	56.00	55.50	-1	1,268	-0.08%
2022/10/07	0	56.00	4	55.88	56.50	-4	1,265	-0.32%
2022/10/06	0	0.00	8	53.30	53.50	-8	1,231	-0.65%
2022/10/05	0	54.80	2	53.50	53.30	-2	1,241	-0.16%
2022/10/03	1.1	51.80	0	0.00	51.90	1.1	1,239	0.09%
2022/09/30	0	0.00	1	49.80	51.90	-1	1,261	-0.08%
2022/09/29	0	0.00	3	51.50	51.50	-3	1,264	-0.24%
2022/09/28	1	51.00	1	52.30	50.70	0	1,274	0.00%
2022/09/27	2	52.90	2	53.05	53.80	0	1,271	0.00%
2022/09/26	2	55.65	2	54.05	54.00	0	1,272	0.00%
2022/09/22	16	57.99	1	57.90	57.80	15	1,306	1.15%
2022/09/20	0	0.00	2.1	60.97	60.20	-2.1	1,303	-0.16%
2022/09/19	0	0.00	4	60.15	60.50	-4	1,326	-0.30%
2022/09/16	3	61.47	1	61.80	61.50	2	1,332	0.15%
2022/09/15	4	62.28	7	62.44	61.60	-3	1,346	-0.22%
2022/09/14	0	0.00	6.1	60.28	60.80	-6.1	1,361	-0.45%
2022/09/13	1	61.20	0	0.00	60.50	1	1,380	0.07%
2022/09/12	0.1	59.90	0	0.00	60.00	0.1	1,423	0.01%
2022/09/08	1	57.80	2.2	58.41	59.10	-1.2	1,449	-0.08%
2022/09/07	1	57.40	8	56.93	57.30	-7	1,466	-0.48%
2022/09/06	1	58.58	11	57.79	58.00	-10	1,536	-0.65%
2022/09/05	0	0.00	7	60.00	59.60	-7	1,530	-0.46%
2022/09/02	1	60.40	3.3	60.48	60.20	-2.3	1,533	-0.15%
2022/08/31	0	0.00	2	60.10	61.10	-2	1,543	-0.13%
2022/08/29	1	59.70	0	0.00	59.50	1	1,567	0.06%
2022/08/26	0	0.00	1	61.80	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	2	61.30	61.10	-2	1,568	-0.13%
2022/08/24	2	60.55	2	60.80	60.30	0	1,585	0.00%
2022/08/23	3	60.70	4	60.35	60.30	-1	1,651	-0.06%
2022/08/22	3	61.23	1	61.70	60.80	2	1,673	0.12%
2022/08/19	0	0.00	1	60.80	61.40	-1	1,667	-0.06%
2022/08/18	1	58.90	2	60.05	60.00	-1	1,661	-0.06%
2022/08/17	2	59.50	2	59.50	59.30	0	1,656	0.00%
2022/08/16	2	60.00	0	0.00	60.10	2	1,654	0.12%
2022/08/15	5	59.90	0.1	60.20	60.00	4.9	1,648	0.30%
2022/08/12	1	58.00	3.3	59.15	59.20	-2.3	1,639	-0.14%
2022/08/09	1.1	57.42	0	0.00	57.50	1.1	1,645	0.06%
2022/08/05	1	58.20	1	58.50	58.40	0	1,660	0.00%
2022/08/03	0	0.00	0.1	57.00	56.70	-0.1	1,654	0.00%
2022/08/02	0	0.00	18	57.09	56.90	-18	1,664	-1.08%
2022/08/01	0.1	58.10	0	0.00	57.90	0.1	1,672	0.00%
2022/07/29	0.5	58.50	0	0.00	58.40	0.5	1,674	0.03%
2022/07/28	6	58.20	2	58.15	57.70	4	1,678	0.24%
2022/07/27	5	57.86	2	58.35	58.30	3	1,679	0.18%
2022/07/26	5	58.02	0	0.00	58.00	5	1,680	0.30%
2022/07/25	1	58.80	1	58.70	58.90	0	1,681	0.00%
2022/07/22	1.1	59.74	3	60.03	59.70	-1.9	1,681	-0.11%
2022/07/21	2.1	58.61	5	58.56	59.10	-2.9	1,696	-0.17%
2022/07/20	8	63.03	7	62.91	62.80	1	1,656	0.06%
2022/07/19	6	62.05	0	0.00	62.20	6	1,621	0.37%
2022/07/18	6	62.15	0	0.00	62.00	6	1,627	0.37%
2022/07/15	1	61.00	2	61.25	61.40	-1	1,641	-0.06%
2022/07/13	0	0.00	1	60.00	59.90	-1	1,659	-0.06%
2022/07/12	0	0.00	0.5	58.60	58.30	-0.5	1,678	-0.03%
2022/07/11	0.1	59.18	1	60.20	59.60	-0.9	1,691	-0.06%
2022/07/08	1	59.10	1	60.20	59.90	0	1,757	0.00%
2022/07/07	4	57.45	5	58.10	58.40	-1	1,770	-0.06%
2022/07/06	1	57.20	1	57.30	56.80	0	1,801	0.00%
2022/07/05	1	57.30	0	0.00	57.60	1	1,877	0.05%
2022/07/04	3	57.30	21	57.17	56.70	-18	1,876	-0.96%
2022/07/01	7	58.51	6.4	58.62	56.80	0.6	1,900	0.03%
2022/06/30	3	60.10	1	60.20	60.10	2	1,886	0.11%
2022/06/28	0.2	62.70	4	62.30	62.90	-3.8	1,893	-0.20%
2022/06/27	7	63.14	2	61.90	63.30	5	1,906	0.26%
2022/06/24	1	60.60	0	60.80	60.60	1	1,908	0.05%
2022/06/23	3	60.11	5	60.20	60.00	-2	1,937	-0.10%
2022/06/22	11	61.36	2	61.30	60.50	9	1,992	0.45%
2022/06/21	4	64.53	2	64.20	64.00	2	2,001	0.10%
2022/06/20	3.5	65.60	2	64.35	63.60	1.5	2,022	0.07%
2022/06/17	17	68.18	4	68.28	68.40	13	1,993	0.65%
2022/06/16	7	70.40	3.1	70.18	69.70	3.9	1,997	0.19%
2022/06/15	4.2	71.57	4	72.88	71.60	0.2	2,020	0.01%
2022/06/14	25	70.76	2	70.20	70.80	23	2,031	1.13%
2022/06/13	2	70.61	1.1	70.99	70.80	1	2,158	0.04%
2022/06/10	5	71.60	2	71.90	72.10	3	2,236	0.13%
2022/06/09	8	73.36	2	73.55	72.60	6	2,283	0.26%
2022/06/08	0.2	73.80	0.1	73.30	72.60	0.2	2,304	0.01%
2022/06/07	1.1	73.71	1.1	73.99	73.50	0	2,342	0.00%
2022/06/06	0	74.10	1	74.20	74.30	-1	2,400	-0.04%
2022/06/02	0.2	75.15	3	75.33	75.00	-2.8	2,519	-0.11%
2022/06/01	1	76.00	1.5	75.84	75.90	-0.5	2,666	-0.02%
2022/05/31	46.1	74.58	45.4	75.02	75.90	0.7	2,807	0.03%
2022/05/30	2	73.45	6	73.33	73.70	-4	3,111	-0.13%
2022/05/27	2	72.05	1.7	72.10	71.90	0.3	3,234	0.01%
2022/05/26	1	71.60	3	71.70	71.60	-2	3,333	-0.06%
2022/05/25	3	71.60	2	71.70	71.50	1	3,520	0.03%
2022/05/24	1	71.00	0.1	72.40	71.50	0.9	3,930	0.02%
2022/05/23	0	72.40	0	72.50	72.00	0	4,222	0.00%
2022/05/20	2	72.50	0	0.00	72.30	2	4,774	0.04%
2022/05/19	3.2	72.55	2	72.25	73.00	1.2	5,480	0.02%
2022/05/18	0.1	73.00	2	73.35	73.20	-1.9	6,231	-0.03%
2022/05/17	1	72.10	7.2	71.33	72.10	-6.2	6,665	-0.09%
2022/05/13	0	0.00	6	70.40	70.40	-6	6,822	-0.09%
2022/05/12	0	0.00	3	69.20	69.10	-3	6,859	-0.04%
2022/05/11	0	70.80	0	0.00	70.70	0	6,929	0.00%
2022/05/10	1	71.00	1.2	70.95	71.10	-0.2	7,112	0.00%
2022/05/09	3	70.43	2	71.00	69.90	1	7,122	0.01%
2022/05/06	5	72.18	1	71.20	72.50	4	7,127	0.06%
2022/05/05	1	73.30	2	72.90	73.00	-1	7,140	-0.01%
2022/05/04	5	71.98	14	72.01	71.90	-9	7,148	-0.13%
2022/05/03	2.2	70.65	1	70.60	71.90	1.2	7,163	0.02%
2022/04/29	12	71.08	2.1	71.15	70.60	10	7,191	0.14%
2022/04/28	5	70.16	1	69.30	69.90	4	7,213	0.06%
2022/04/27	2.2	69.39	1.1	69.74	70.00	1.2	7,222	0.02%
2022/04/26	0.5	72.00	0	0.00	71.90	0.5	7,202	0.01%
2022/04/25	11	71.94	4	71.60	71.70	7	7,203	0.10%
2022/04/22	2	74.45	2	74.80	74.40	0	7,188	0.00%
2022/04/21	0	0.00	3.2	75.16	75.30	-3.2	7,216	-0.04%
2022/04/20	2	73.85	5.2	73.65	73.60	-3.2	7,218	-0.04%
2022/04/19	5	72.78	2	72.60	72.00	3	7,198	0.04%
2022/04/18	3	71.97	0	73.50	71.80	3	7,199	0.04%
2022/04/15	1.1	73.25	1.2	73.93	73.20	-0.1	7,208	0.00%
2022/04/14	37.3	74.90	4.5	74.91	74.50	32.8	7,228	0.45%
2022/04/13	6	77.27	5	77.40	77.20	1	7,182	0.01%
2022/04/12	32.2	77.88	5	77.72	76.80	27.2	7,205	0.38%
2022/04/11	40.1	81.21	6.5	81.12	79.20	33.6	7,203	0.47%
2022/04/08	5.3	84.49	8	84.75	84.50	-2.7	7,163	-0.04%
2022/04/07	2	84.80	1.4	85.12	84.50	0.6	7,427	0.01%
2022/04/06	1	84.92	5	85.15	87.10	-4	7,467	-0.05%
2022/04/01	1	83.80	1.4	83.29	85.40	-0.4	7,476	0.00%
2022/03/31	6	84.53	1	84.40	84.50	5	7,511	0.07%
2022/03/30	0	0.00	1.5	84.17	84.60	-1.5	7,549	-0.02%
2022/03/29	2	84.35	1	85.09	83.70	1	7,600	0.01%
2022/03/28	8.1	82.73	7	83.23	84.60	1.1	7,748	0.01%
2022/03/25	30.2	84.70	7	85.05	84.60	23.2	7,780	0.30%
2022/03/24	4.2	86.41	3	86.07	86.20	1.2	7,731	0.02%
2022/03/23	1.1	88.57	15.1	87.85	88.10	-13.9	7,743	-0.18%
2022/03/22	0	0.00	2.2	87.99	88.00	-2.2	7,775	-0.03%
2022/03/21	2.1	87.62	29.3	88.05	87.80	-27.1	7,790	-0.35%
2022/03/18	4.1	86.88	2	86.80	87.70	2.1	7,832	0.03%
2022/03/17	9.2	87.43	7.1	86.04	88.00	2.1	7,914	0.03%
2022/03/16	27.1	84.77	5	85.71	84.10	22.1	7,882	0.28%
2022/03/15	39.3	87.10	23	85.85	85.10	16.3	7,841	0.21%
2022/03/14	4	88.43	12	89.82	88.70	-8	7,888	-0.10%
2022/03/11	3.1	89.46	4	89.53	89.40	-0.9	7,995	-0.01%
2022/03/10	10	91.07	10.6	91.05	90.90	-0.6	8,219	-0.01%
2022/03/09	4	89.68	4	89.40	88.90	0	8,380	0.00%
2022/03/08	16.1	90.04	18	90.20	88.60	-1.9	8,716	-0.02%
2022/03/07	115.5	90.87	18.2	90.79	90.50	97.3	8,633	1.13%	大買/
2022/03/04	29	96.28	26.1	95.59	94.80	2.9	8,523	0.03%
2022/03/03	68.2	99.16	62.2	98.76	97.60	6.1	8,465	0.07%
2022/03/02	22	97.06	45.3	96.55	97.40	-23.3	8,222	-0.28%
2022/03/01	17.1	95.24	32.2	95.35	95.90	-15.1	8,276	-0.18%
2022/02/25	28.1	94.48	47.2	94.96	92.90	-19.1	8,347	-0.23%
2022/02/24	193.3	94.08	73	94.28	92.30	120.3	9,000	1.34%	大買/鉅額交易
2022/02/23	113.2	97.51	135.2	98.16	99.50	-22	9,172	-0.24%	大買/大賣/
2022/02/22	90	97.33	117.2	97.34	96.40	-27.2	9,004	-0.30%	大賣/
2022/02/21	150.5	99.82	130.7	98.97	96.50	19.8	8,632	0.23%	大買/大賣/
2022/02/18	125.6	94.95	157.9	95.36	99.00	-32.4	8,050	-0.40%	大買/大賣/
2022/02/17	79.9	92.34	129.4	92.88	91.30	-49.5	7,466	-0.66%	大賣/
2022/02/16	12.3	90.63	14.2	91.30	91.10	-1.9	7,066	-0.03%
2022/02/15	4	89.45	1	89.10	88.60	3	6,951	0.04%
2022/02/14	5	89.26	3	89.30	89.60	2	6,975	0.03%
2022/02/11	7.3	90.03	6	90.35	90.40	1.3	7,188	0.02%
2022/02/10	13	89.77	42.3	89.69	91.10	-29.3	7,243	-0.40%
2022/02/09	2	87.48	10	87.11	87.50	-8	7,122	-0.11%
2022/02/08	2.6	86.86	2.2	86.69	86.30	0.3	7,156	0.00%
2022/02/07	1	85.10	24	86.12	86.20	-23	7,231	-0.32%
2022/01/26	0	0.00	5.5	83.39	83.60	-5.5	7,368	-0.07%
2022/01/25	12	82.69	20.5	82.92	83.10	-8.5	7,448	-0.11%
2022/01/24	3	80.10	5.3	80.90	82.30	-2.3	7,472	-0.03%
2022/01/21	40.2	83.31	5.2	83.40	82.50	35.1	7,481	0.47%
2022/01/20	2	84.80	0	0.00	84.60	2	7,515	0.03%
2022/01/19	0	0.00	1	85.80	85.50	-1	7,561	-0.01%
2022/01/18	0	0.00	6.1	86.50	86.30	-6.1	7,611	-0.08%
2022/01/17	0	85.90	0	0.00	85.80	0	7,646	0.00%
2022/01/14	51.1	85.49	5	85.64	85.20	46.1	7,699	0.60%
2022/01/13	8	88.20	10	88.28	87.50	-2	7,735	-0.03%
2022/01/12	5.5	86.83	0	0.00	86.70	5.5	7,753	0.07%
2022/01/11	7	87.09	7	87.29	87.20	0	7,782	0.00%
2022/01/10	5	87.24	2.4	87.38	87.30	2.6	7,779	0.03%
2022/01/07	7.5	87.23	2.5	87.68	87.30	5	7,777	0.06%
2022/01/06	5.1	89.06	12	88.74	88.60	-6.9	7,784	-0.09%
2022/01/05	40.4	88.98	3	88.93	88.80	37.4	7,829	0.48%
2022/01/04	9.6	90.37	18.2	90.13	90.00	-8.6	7,859	-0.11%
2022/01/03	9.3	91.15	10	91.27	90.70	-0.7	7,850	-0.01%
2021/12/30	63.3	93.74	48.1	93.82	92.30	15.2	7,850	0.19%
2021/12/29	6.5	92.14	13	91.88	92.20	-6.5	7,623	-0.09%
2021/12/28	17.1	91.14	5	91.18	90.80	12.1	7,647	0.16%
2021/12/27	1	91.60	54.2	91.68	91.40	-53.2	7,735	-0.69%
2021/12/24	4.1	91.07	5.5	91.58	90.50	-1.4	7,746	-0.02%
2021/12/23	16.4	90.90	10.2	91.16	91.20	6.2	7,729	0.08%
2021/12/22	33.2	91.93	56	92.23	90.80	-22.8	7,722	-0.30%
2021/12/21	8	90.26	9	90.68	89.90	-1	7,577	-0.01%
2021/12/20	0.1	89.60	1	89.10	89.10	-0.9	7,536	-0.01%
2021/12/17	101	89.01	18	88.71	88.70	83	7,532	1.10%	大買/
2021/12/16	22	90.99	10.1	91.10	90.60	11.9	7,493	0.16%
2021/12/15	3	90.93	6	90.85	91.50	-3	7,462	-0.04%
2021/12/14	16.2	90.59	10	90.66	89.90	6.2	7,493	0.08%
2021/12/13	28.3	91.77	32.1	92.19	92.50	-3.8	7,481	-0.05%
2021/12/10	33	89.82	5.5	89.99	89.70	27.5	7,416	0.37%
2021/12/09	13.3	91.82	10.5	91.57	90.20	2.8	7,403	0.04%
2021/12/08	27	93.71	19	93.93	92.80	8	7,361	0.11%
2021/12/07	25	93.30	39.1	93.37	92.80	-14.1	7,303	-0.19%
2021/12/06	64.5	93.54	36.2	93.69	92.20	28.3	7,190	0.39%
2021/12/03	16.2	91.68	29.5	92.12	93.00	-13.4	7,046	-0.19%
2021/12/02	50.5	91.43	71	91.28	89.40	-20.5	6,963	-0.29%
2021/12/01	4	85.28	8	86.08	86.70	-4	6,686	-0.06%
2021/11/30	3.3	86.25	20	86.31	86.10	-16.7	6,719	-0.25%
2021/11/29	28.1	83.63	13.1	83.79	84.80	15	6,857	0.22%
2021/11/26	51.1	86.45	17	87.29	86.10	34.1	6,968	0.49%
2021/11/25	73.7	90.04	18	90.00	88.90	55.6	6,921	0.80%
2021/11/24	59.2	91.88	46.2	92.58	92.90	13	6,804	0.19%
2021/11/23	169.7	94.16	150.3	94.24	91.80	19.4	6,712	0.29%	大買/大賣/
2021/11/22	39	90.85	187.7	91.93	94.00	-148.7	5,995	-2.48%	大賣/鉅額交易
2021/11/19	20.7	86.15	10.1	86.64	85.50	10.6	5,554	0.19%
2021/11/18	70.5	87.94	29.2	88.11	88.50	41.2	5,632	0.73%
2021/11/17	33.4	85.38	104.3	85.29	86.80	-70.9	5,574	-1.27%	大賣/
2021/11/16	103	85.06	50.4	84.68	84.10	52.7	5,597	0.94%	大買/
2021/11/15	4.1	81.63	20.2	81.07	82.00	-16.1	5,590	-0.29%
2021/11/12	2.1	80.70	64.1	80.69	80.70	-62	5,813	-1.07%
2021/11/11	12.4	80.70	6	80.73	80.70	6.4	6,027	0.11%
2021/11/10	181.3	80.78	32.1	80.80	81.30	149.2	6,310	2.36%	大買/鉅額交易
2021/11/09	28.1	86.67	27.1	86.59	86.10	1.1	6,547	0.02%
2021/11/08	6	85.33	6.5	85.27	85.20	-0.5	6,623	-0.01%
2021/11/05	16.1	83.81	19	83.93	83.80	-3	6,975	-0.04%
2021/11/04	16	85.69	8.1	85.62	85.40	7.9	7,119	0.11%
2021/11/03	33.1	85.93	34.1	85.59	86.80	-0.9	7,183	-0.01%
2021/11/02	16	83.42	40.1	83.16	81.90	-24.1	7,209	-0.33%
2021/11/01	17.1	83.83	16	83.98	83.80	1.1	7,864	0.01%
2021/10/29	14	83.39	6	83.20	83.00	8	8,009	0.10%
2021/10/28	5	83.18	14	83.60	83.80	-9	8,052	-0.11%
2021/10/27	15	82.78	38.8	82.42	82.70	-23.8	8,166	-0.29%
2021/10/26	10	82.61	10	81.92	80.80	0	8,183	0.00%
2021/10/25	6.5	81.57	7	81.36	82.10	-0.5	8,216	-0.01%
2021/10/22	9	81.22	11.1	80.79	81.60	-2.1	8,440	-0.02%
2021/10/21	33	80.64	22.1	81.11	79.60	11	8,607	0.13%
2021/10/20	17	79.72	7	79.61	79.70	10	8,725	0.11%
2021/10/19	4	78.75	4.2	79.20	78.90	-0.1	9,011	0.00%
2021/10/18	5	77.50	7	77.70	77.50	-2	9,426	-0.02%
2021/10/15	4	76.95	11.6	77.75	77.30	-7.6	9,732	-0.08%
2021/10/14	9.1	75.68	12	76.44	76.30	-2.9	9,923	-0.03%
2021/10/13	26.1	75.32	11	75.39	74.80	15.1	10,017	0.15%
2021/10/12	15	79.83	23.4	79.32	78.20	-8.4	10,175	-0.08%
2021/10/08	10	79.50	8.1	79.82	79.20	1.9	10,281	0.02%
2021/10/07	5	79.36	3.1	79.03	80.00	1.9	10,583	0.02%
2021/10/06	8	78.26	5.1	77.73	77.10	2.9	10,983	0.03%
2021/10/05	5.3	76.87	15.4	76.74	78.20	-10.1	11,295	-0.09%
2021/10/04	9.2	74.56	0.2	75.60	74.20	9.1	11,500	0.08%
2021/10/01	22.1	78.11	6.2	78.99	77.70	16	11,719	0.14%
2021/09/30	2.2	80.97	4.2	80.97	81.40	-2.1	12,476	-0.02%
2021/09/29	10.5	80.80	3	80.37	80.10	7.5	13,629	0.06%
2021/09/28	3	82.73	4	82.98	82.80	-1	13,816	-0.01%
2021/09/27	2.1	84.18	8	84.06	83.90	-6	14,240	-0.04%
2021/09/24	4.1	83.28	3	83.07	83.10	1.1	14,706	0.01%
2021/09/23	6.1	83.13	0	0.00	83.20	6.1	15,148	0.04%
2021/09/22	8.1	82.52	5.6	82.53	82.20	2.5	16,067	0.02%
2021/09/17	4.1	83.81	6	83.55	84.60	-1.9	17,122	-0.01%
2021/09/16	10.1	82.87	26.2	82.27	82.00	-16.1	17,581	-0.09%
2021/09/15	41	83.71	2.7	83.91	83.60	38.3	17,732	0.22%
2021/09/14	5.2	85.82	3	85.37	85.10	2.2	18,149	0.01%
2021/09/13	16.1	86.46	7.2	86.24	85.70	8.9	18,268	0.05%
2021/09/10	6.1	86.36	19.6	85.85	87.30	-13.5	18,417	-0.07%
2021/09/09	4	84.88	1	85.00	85.40	3	18,454	0.02%
2021/09/08	10.1	84.63	7	84.54	84.00	3.1	18,513	0.02%
2021/09/07	15.3	84.14	13.1	84.02	83.90	2.2	18,598	0.01%
2021/09/06	13.2	87.11	8	86.14	85.90	5.2	18,756	0.03%
2021/09/03	27	89.52	9.5	89.52	88.90	17.5	18,862	0.09%
2021/09/02	29.4	90.72	31.3	90.55	89.30	-1.9	18,925	-0.01%
2021/09/01	48	90.10	32.4	90.41	91.70	15.6	18,883	0.08%
2021/08/31	27.1	87.73	22	87.79	87.80	5.1	18,824	0.03%
2021/08/30	9.3	88.01	17	88.10	87.60	-7.7	18,995	-0.04%
2021/08/27	13.4	88.23	11	88.14	88.30	2.3	19,293	0.01%
2021/08/26	26	88.73	37.4	89.11	88.30	-11.4	19,414	-0.06%
2021/08/25	51.5	89.11	48.3	88.93	89.20	3.2	19,628	0.02%
2021/08/24	38.2	90.50	27.1	88.74	88.00	11.1	20,161	0.06%
2021/08/23	43	91.14	43.2	91.14	91.30	-0.2	20,234	0.00%
2021/08/20	14.4	89.72	18	89.42	88.40	-3.7	20,512	-0.02%
2021/08/19	18	90.90	17.1	90.85	89.10	0.9	20,767	0.00%
2021/08/18	47.3	91.37	43.9	91.00	93.90	3.5	21,357	0.02%
2021/08/17	48.3	88.25	63.9	89.14	87.50	-15.6	21,851	-0.07%
2021/08/16	32.6	90.31	40.3	90.20	90.00	-7.7	22,124	-0.03%
2021/08/13	98.1	90.49	119.7	90.80	88.70	-21.6	22,087	-0.10%	大賣/
2021/08/12	13.1	98.32	42.2	98.43	97.40	-29.1	21,933	-0.13%
2021/08/11	66.7	100.33	112.1	99.18	99.40	-45.4	22,359	-0.20%	大賣/
2021/08/10	33.5	106.88	61.6	106.83	106.00	-28.1	22,218	-0.13%
2021/08/09	21.7	113.50	6.1	113.47	110.50	15.6	22,524	0.07%
2021/08/06	23.3	118.42	23.3	119.01	117.50	0	22,912	0.00%
2021/08/05	304.2	124.26	204.8	121.37	119.00	99.3	23,304	0.43%	大買/大賣/
2021/08/04	4.5	117.42	15.3	117.28	119.00	-10.8	23,153	-0.05%
2021/08/03	15.4	114.18	11	115.18	115.00	4.4	23,457	0.02%
2021/08/02	19.2	113.63	23.2	113.09	115.50	-4	24,052	-0.02%
2021/07/30	31.6	110.70	8	111.38	109.00	23.6	24,523	0.10%
2021/07/29	12.4	110.40	22.3	111.01	111.50	-9.9	25,113	-0.04%
2021/07/28	45.9	109.52	50.4	109.65	108.00	-4.5	25,710	-0.02%
2021/07/27	36.2	117.95	24	117.92	115.00	12.2	26,625	0.05%
2021/07/26	39.1	119.28	19	119.29	121.00	20.1	27,900	0.07%
2021/07/23	56.3	117.66	56	118.86	117.00	0.3	28,578	0.00%
2021/07/22	40.3	119.30	43	119.28	120.00	-2.7	28,908	-0.01%
2021/07/21	37.5	113.77	64.3	111.74	111.50	-26.8	29,083	-0.09%
2021/07/20	38.5	117.56	21.1	117.10	115.50	17.5	29,793	0.06%
2021/07/19	55.3	118.00	16	118.63	118.00	39.3	30,267	0.13%
2021/07/16	49.2	121.30	37.6	121.11	120.00	11.6	31,287	0.04%
2021/07/15	36.5	118.86	32.1	119.45	119.50	4.5	32,162	0.01%
2021/07/14	113.4	119.97	56.6	120.19	118.50	56.8	32,502	0.17%	大買/
2021/07/13	50.4	122.51	81.5	122.94	118.00	-31.1	32,438	-0.10%
2021/07/12	167	125.82	55.2	125.79	122.00	111.8	32,200	0.35%	大買/鉅額交易
2021/07/09	46.4	123.24	149.3	123.92	123.00	-102.9	31,895	-0.32%	大賣/鉅額交易
2021/07/08	39	125.65	95.5	125.74	126.00	-56.5	31,793	-0.18%
2021/07/07	126.6	127.90	146.3	127.14	125.50	-19.7	31,619	-0.06%	大買/大賣/
2021/07/06	247.6	124.79	180.6	124.31	124.50	67	30,890	0.22%	大買/大賣/
2021/07/05	2	123.00	37	123.00	123.00	-35	29,864	-0.12%
2021/07/02	81.1	110.01	88.5	109.28	112.00	-7.4	29,796	-0.02%
2021/07/01	85	110.63	74.5	110.50	106.50	10.5	29,695	0.04%
2021/06/30	80.9	109.06	72.3	109.62	111.50	8.6	29,394	0.03%
2021/06/29	307.2	112.17	283.4	112.04	109.50	23.8	29,078	0.08%	大買/大賣/
2021/06/28	170.3	108.40	170.2	108.60	110.50	0.1	28,318	0.00%	大買/大賣/
2021/06/25	49.1	101.14	122.4	101.75	101.00	-73.3	27,372	-0.27%	大賣/
2021/06/24	23	98.98	50	98.83	98.60	-27	27,047	-0.10%
2021/06/23	47	100.28	81.1	100.14	100.50	-34.1	26,874	-0.13%
2021/06/22	23.2	95.68	17	96.08	94.00	6.1	26,459	0.02%
2021/06/21	51.5	97.33	16	96.74	96.30	35.5	26,334	0.13%
2021/06/18	2	100.25	6.3	100.71	100.00	-4.3	26,205	-0.02%
2021/06/17	4.3	99.82	16.1	100.15	101.50	-11.8	26,145	-0.05%
2021/06/16	30.3	99.96	15	101.33	99.00	15.3	26,121	0.06%
2021/06/15	30.2	101.18	55	100.45	102.00	-24.9	26,036	-0.10%
2021/06/11	68.1	99.80	33.1	99.55	97.70	35	25,849	0.14%
2021/06/10	12.1	100.10	11.3	100.57	99.50	0.8	25,768	0.00%
2021/06/09	11	99.30	24	99.43	100.00	-13	25,680	-0.05%
2021/06/08	17.2	99.58	16.1	100.00	99.60	1.1	25,628	0.00%
2021/06/07	38.3	99.58	27	99.87	99.60	11.3	25,567	0.04%
2021/06/04	51	103.72	175.3	103.74	102.00	-124.3	25,445	-0.49%	大賣/鉅額交易
2021/06/03	5.1	100.43	26	101.46	101.50	-20.9	25,198	-0.08%
2021/06/02	98	101.42	49	101.56	100.50	49	25,134	0.19%
2021/06/01	69.1	106.93	63.9	107.03	105.00	5.2	24,904	0.02%
2021/05/31	33	100.85	35.1	101.22	102.50	-2.1	24,371	-0.01%
2021/05/28	51.1	102.26	53.1	101.97	101.00	-2.1	24,291	-0.01%
2021/05/27	66	99.25	94.1	99.71	98.80	-28.1	24,169	-0.12%
2021/05/26	104.6	101.31	73.1	100.12	98.20	31.5	23,954	0.13%	大買/
2021/05/25	87	98.77	165.2	98.29	102.00	-78.2	23,566	-0.33%	大賣/
2021/05/24	65.3	90.51	66.5	91.02	93.00	-1.1	23,702	0.00%
2021/05/21	34.2	87.72	39	87.63	87.50	-4.8	23,717	-0.02%
2021/05/20	74.8	86.15	59	86.23	85.50	15.8	23,725	0.07%
2021/05/19	223.2	88.07	106.1	88.59	89.60	117.2	23,864	0.49%	大買/大賣/鉅額交易
2021/05/18	27	83.92	42	84.27	85.30	-15	23,558	-0.06%
2021/05/17	49.1	80.36	95.1	80.27	77.60	-46	23,441	-0.20%
2021/05/14	132.3	87.36	96.3	86.75	86.00	35.9	22,999	0.16%	大買/
2021/05/13	107.6	85.01	125.1	83.99	84.10	-17.5	22,681	-0.08%	大買/大賣/
2021/05/12	94.3	88.68	234.9	88.22	86.50	-140.6	22,141	-0.64%	大賣/鉅額交易
2021/05/11	164.7	97.08	52.2	98.07	95.90	112.5	21,576	0.52%	大買/鉅額交易
2021/05/10	139.5	110.80	88.4	111.11	106.50	51.1	21,130	0.24%	大買/
2021/05/07	107.5	109.60	130.5	109.33	111.50	-23	20,493	-0.11%	大買/大賣/
2021/05/06	145.3	104.39	156.1	104.92	103.00	-10.8	19,876	-0.05%	大買/大賣/
2021/05/05	174.3	109.55	178.9	109.98	102.50	-4.7	19,284	-0.02%	大買/大賣/
2021/05/04	199.2	117.67	174.3	117.21	113.00	24.9	18,703	0.13%	大買/大賣/
2021/05/03	306.1	125.32	223.7	125.83	121.00	82.3	17,606	0.47%	大買/大賣/
2021/04/29	110.2	114.98	183.5	115.34	121.00	-73.3	16,150	-0.45%	大買/大賣/
2021/04/28	177.5	114.40	140.1	114.05	110.00	37.4	15,344	0.24%	大買/大賣/
2021/04/27	199.4	112.26	194.8	111.43	109.50	4.6	14,764	0.03%	大買/大賣/
2021/04/26	213.2	109.99	149.1	110.31	113.50	64	14,185	0.45%	大買/大賣/
2021/04/23	52	100.68	125.7	101.63	103.50	-73.7	13,245	-0.56%	大賣/
2021/04/22	239.4	100.81	204.6	98.47	94.50	34.8	12,648	0.27%	大買/大賣/
2021/04/21	103.1	95.54	173.8	95.59	99.10	-70.7	11,610	-0.61%	大買/大賣/
2021/04/20	86.3	90.36	69.2	90.04	90.10	17.1	10,594	0.16%
2021/04/19	67.2	87.55	45.3	87.56	88.30	21.9	10,250	0.21%
2021/04/16	13.3	86.14	31.1	86.34	86.70	-17.8	10,423	-0.17%
2021/04/15	3.2	82.27	4	82.82	83.50	-0.9	10,278	-0.01%
2021/04/14	48	82.25	15	83.29	81.80	33	10,284	0.32%
2021/04/13	34	86.49	67.6	86.31	84.30	-33.6	10,193	-0.33%
2021/04/12	68	85.54	22	85.14	85.30	46	10,101	0.46%
2021/04/09	29.2	85.35	17.8	85.97	85.90	11.4	10,100	0.11%
2021/04/08	55	85.94	25	85.90	85.30	30	10,032	0.30%
2021/04/07	119	88.45	69	89.12	87.00	50	9,930	0.50%	大買/
2021/04/06	20	87.22	6	87.65	87.10	14	9,735	0.14%
2021/04/01	20.1	86.14	16	86.08	85.90	4.1	9,868	0.04%
2021/03/31	37.2	85.69	39.1	85.88	85.80	-1.9	9,824	-0.02%
2021/03/30	23.1	84.90	14.1	85.07	85.00	9	9,816	0.09%
2021/03/29	18	83.83	30.8	83.72	84.80	-12.8	9,775	-0.13%
2021/03/26	8	81.28	32.1	81.13	81.60	-24.1	9,679	-0.25%
2021/03/25	7.1	81.06	6	81.25	80.40	1.1	9,733	0.01%
2021/03/24	11.1	80.52	4	80.43	80.40	7.1	9,763	0.07%
2021/03/23	10.2	80.59	6	81.10	80.30	4.2	9,824	0.04%
2021/03/22	16.2	80.86	17.3	81.04	81.00	-1.1	9,870	-0.01%
2021/03/19	18.1	81.50	31.2	81.90	81.20	-13.1	10,119	-0.13%
2021/03/18	52.1	82.87	16	83.10	82.70	36.1	10,185	0.35%
2021/03/17	39.1	83.19	13	83.36	82.30	26.1	10,369	0.25%
2021/03/16	12	82.82	27.1	83.05	83.10	-15.1	10,539	-0.14%
2021/03/15	19.6	81.45	26	81.58	81.30	-6.4	10,764	-0.06%
2021/03/12	17.6	82.80	3.5	82.10	82.00	14.1	10,952	0.13%
2021/03/11	19.1	82.03	40	81.82	82.50	-20.9	11,268	-0.19%
2021/03/10	26.4	81.85	16	81.76	80.70	10.4	11,828	0.09%
2021/03/09	39	81.12	39	80.44	81.50	0	12,144	0.00%
2021/03/08	14.1	81.68	16	80.98	79.80	-1.9	13,341	-0.01%
2021/03/05	17.2	79.84	5	79.80	79.00	12.2	13,843	0.09%
2021/03/04	18.1	81.52	20	81.50	80.30	-1.9	13,814	-0.01%
2021/03/03	58.1	82.29	66	81.53	82.00	-7.9	13,763	-0.06%
2021/03/02	92.1	85.76	79	85.80	83.50	13.1	13,673	0.10%
2021/02/26	31.1	85.98	22	85.89	86.30	9.1	13,470	0.07%
2021/02/25	32	87.82	38.1	87.36	86.10	-6.1	13,406	-0.05%
2021/02/24	124.3	89.42	83.5	89.54	87.80	40.8	13,151	0.31%	大買/
2021/02/23	41.2	85.71	69	84.11	86.70	-27.8	12,341	-0.22%
2021/02/22	58.1	82.50	68	82.56	82.00	-9.9	11,843	-0.08%
2021/02/19	129	80.24	131.1	79.95	79.60	-2.1	11,600	-0.02%	大買/大賣/
2021/02/18	76	77.04	127.6	77.16	77.50	-51.6	11,299	-0.46%	大賣/
2021/02/17	7	74.19	71	74.80	75.20	-64	11,009	-0.58%
2021/02/05	15	73.05	21	73.06	72.90	-6	10,869	-0.06%
2021/02/04	27	73.82	30	73.51	73.00	-3	10,839	-0.03%
2021/02/03	6	71.50	21	71.87	71.50	-15	10,674	-0.14%
2021/02/02	27	71.63	9	71.86	71.30	18	10,735	0.17%
2021/02/01	19	70.93	10	69.73	71.20	9	10,758	0.08%
2021/01/29	9	70.39	12	69.77	69.50	-3	10,757	-0.03%
2021/01/28	11	70.29	16	70.41	70.10	-5	10,723	-0.05%
2021/01/27	9	71.83	8	72.76	71.70	1	10,696	0.01%
2021/01/26	18	72.38	108	72.50	72.40	-90	10,631	-0.85%	大賣/
2021/01/25	110	70.61	14	71.80	72.30	96	10,523	0.91%	大買/
2021/01/22	6	70.37	9	69.92	70.80	-3	10,449	-0.03%
2021/01/21	11	68.95	16	69.85	69.00	-5	10,419	-0.05%
2021/01/20	15	69.79	17	70.20	69.00	-2	10,366	-0.02%
2021/01/19	12.1	71.65	10	71.34	71.10	2.1	10,298	0.02%
2021/01/18	3	70.87	3	70.07	71.00	0	10,260	0.00%
2021/01/15	30	73.63	11	74.11	72.80	19	10,178	0.19%
2021/01/14	62	74.94	25	75.06	75.00	37	10,086	0.37%
2021/01/13	14	74.51	18	74.63	74.40	-4	9,993	-0.04%
2021/01/12	12	74.46	39.4	74.72	74.00	-27.4	9,929	-0.28%
2021/01/11	100.2	76.32	82.5	75.96	75.20	17.7	9,768	0.18%
2021/01/08	13	72.00	9	72.01	72.30	4	9,356	0.04%
2021/01/07	12	71.73	12	71.63	71.80	0	9,348	0.00%
2021/01/06	35.2	71.45	24.2	71.89	70.90	11.1	9,419	0.12%
2021/01/05	12	72.46	11	72.93	72.00	1	9,347	0.01%
2021/01/04	23	72.50	15.2	72.89	72.80	7.8	9,352	0.08%
2020/12/31	34	73.32	15.2	73.83	73.00	18.8	9,327	0.20%
2020/12/30	15	73.29	13	73.86	73.60	2	9,341	0.02%
2020/12/29	45	74.94	43	74.38	73.70	2	9,427	0.02%
2020/12/28	75	75.47	90	75.61	75.40	-15	9,278	-0.16%
2020/12/25	50.2	73.68	47	73.62	73.30	3.2	8,960	0.04%
2020/12/24	20	73.17	15	73.00	73.30	5	8,889	0.06%
2020/12/23	17.1	71.10	23	71.16	72.10	-5.9	8,725	-0.07%
2020/12/22	24.1	70.50	18	70.75	68.90	6.1	8,637	0.07%
2020/12/21	27	70.59	24	70.49	71.20	3	8,554	0.04%
2020/12/18	21	70.92	5	71.62	70.50	16	8,478	0.19%
2020/12/17	7	71.61	9	71.97	71.70	-2	8,411	-0.02%
2020/12/16	35	71.68	96	71.26	71.10	-61	8,352	-0.73%
2020/12/15	69	72.95	41	70.44	69.70	28	8,300	0.34%
2020/12/14	70.5	75.20	51	75.40	74.90	19.5	8,106	0.24%
2020/12/11	77.2	73.98	79.1	75.30	75.10	-2	8,011	-0.02%
2020/12/10	43.5	75.75	24	76.18	74.70	19.5	7,749	0.25%
2020/12/09	44.2	76.22	54.2	76.24	76.30	-10	7,503	-0.13%
2020/12/08	50.5	74.41	47.1	74.27	75.00	3.4	7,138	0.05%
2020/12/07	95	74.23	88	75.20	74.50	7	6,914	0.10%
2020/12/04	94.2	75.26	139.5	75.59	74.30	-45.3	6,522	-0.70%	大賣/
2020/12/03	153	72.08	150	72.30	72.20	3	5,881	0.05%	大買/大賣/
2020/12/02	228	71.36	196	71.64	72.70	32	5,464	0.59%	大買/大賣/
2020/12/01	56	64.99	82	65.14	67.10	-26	4,158	-0.63%
2020/11/30	15	61.13	11	61.73	61.00	4	3,549	0.11%
2020/11/27	2	61.45	19	61.76	61.40	-17	3,496	-0.49%
2020/11/26	25	60.93	15	60.71	61.30	10	3,410	0.29%
2020/11/25	16	60.09	4	60.35	59.40	12	3,310	0.36%
2020/11/24	34	61.31	12	61.57	60.50	22	3,242	0.68%
2020/11/23	11	60.63	38	60.70	61.00	-27	3,131	-0.86%
2020/11/20	6	59.93	6	60.20	59.70	0	3,028	0.00%
2020/11/19	11	59.09	5	59.38	59.40	6	2,970	0.20%
2020/11/18	6	59.57	16	59.56	59.20	-10	2,950	-0.34%
2020/11/17	163	59.09	158.9	59.78	59.50	4.1	2,927	0.14%	大買/大賣/
2020/11/16	11	58.34	1	58.50	58.40	10	2,838	0.35%
2020/11/13	15	57.73	1	58.20	58.20	14	2,923	0.48%
2020/11/12	5	58.26	18	58.06	57.80	-13	2,931	-0.44%
2020/11/11	9	57.73	1	58.90	57.70	8	2,978	0.27%
2020/11/10	57	58.84	45	58.89	58.60	12	2,951	0.41%
2020/11/09	17	58.58	11	58.60	58.60	6	2,893	0.21%
2020/11/06	3	56.47	10	57.60	58.00	-7	2,928	-0.24%
2020/11/05	2	56.30	2	56.70	56.40	0	2,904	0.00%
2020/11/04	0	0.00	1	56.50	56.00	-1	2,936	-0.03%
2020/11/03	1	56.20	1.1	56.34	56.20	-0.1	2,948	0.00%
2020/10/30	5	55.14	0	0.00	55.00	5	3,009	0.17%
2020/10/29	3	55.07	0	0.00	55.60	3	3,134	0.10%
2020/10/28	8	56.15	3	56.47	56.00	5	3,170	0.16%
2020/10/27	6	57.02	13	56.92	56.90	-7	3,231	-0.22%
2020/10/23	1	57.70	2	58.10	58.00	-1	3,258	-0.03%
2020/10/22	2	57.45	4	57.85	57.60	-2	3,335	-0.06%
2020/10/21	4	58.23	2	59.05	57.60	2	3,376	0.06%
2020/10/20	2	58.50	1	58.30	58.50	1	3,452	0.03%
2020/10/19	3	57.50	12	57.98	58.40	-9	3,521	-0.26%
2020/10/16	7	57.21	1	57.30	57.00	6	3,537	0.17%
2020/10/15	22	58.24	20	57.91	57.80	2	3,566	0.06%
2020/10/14	26	59.70	20	60.06	59.30	6	3,564	0.17%
2020/10/13	10	58.58	4	58.45	59.20	6	3,506	0.17%
2020/10/12	13	58.81	11	58.88	59.10	2	3,571	0.06%
2020/10/08	8	58.45	13	57.94	58.40	-5	3,692	-0.14%
2020/10/07	3	57.83	3	58.23	58.40	0	3,725	0.00%
2020/10/06	12	57.66	12	57.09	58.00	0	3,742	0.00%
2020/09/29	0	0.00	3	54.60	54.60	-3	3,940	-0.08%
2020/09/28	3	53.70	0	0.00	53.70	3	4,113	0.07%
2020/09/25	1	53.00	1	52.60	52.90	0	4,194	0.00%
2020/09/24	5	54.32	2	54.65	53.90	3	4,291	0.07%
2020/09/23	2	55.60	0	0.00	55.20	2	4,440	0.05%
2020/09/22	7	55.99	2	56.45	56.10	5	4,527	0.11%
2020/09/21	9	56.78	4	56.80	56.80	5	4,535	0.11%
2020/09/18	26	56.64	12	56.62	56.80	14	4,533	0.31%
2020/09/17	3	55.60	85	56.24	56.50	-82	4,496	-1.82%
2020/09/16	45	55.52	1	56.30	55.00	44	4,420	1.00%
2020/09/15	36	54.99	2	55.05	54.90	34	4,397	0.77%
2020/09/14	1	53.40	25	54.00	54.40	-24	4,406	-0.54%
2020/09/11	25	52.90	160	52.93	53.00	-135	4,436	-3.04%	大賣/鉅額交易
2020/09/09	1	53.80	0	0.00	53.70	1	4,490	0.02%
2020/09/07	106	54.77	1	54.30	54.10	105	4,602	2.28%	大買/鉅額交易
2020/09/04	130	54.16	10	53.99	54.50	120	4,711	2.55%	大買/鉅額交易
2020/09/03	83	54.04	1	54.20	54.10	82	4,775	1.72%
2020/09/02	1	53.60	2	53.65	53.50	-1	5,075	-0.02%
2020/09/01	2	52.50	0	0.00	52.40	2	5,193	0.04%
2020/08/31	1	52.10	0	0.00	52.00	1	5,453	0.02%
2020/08/27	0	0.00	2	53.35	53.10	-2	5,621	-0.04%
2020/08/26	2	53.30	0	0.00	52.90	2	5,638	0.04%
2020/08/25	1	53.00	9	53.01	53.20	-8	5,665	-0.14%
2020/08/24	0	0.00	20	51.19	51.70	-20	5,683	-0.35%
2020/08/21	3	51.37	2	51.15	51.00	1	5,746	0.02%
2020/08/20	15	51.27	7	50.50	50.70	8	5,776	0.14%
2020/08/19	10	53.92	74	54.61	53.70	-64	5,740	-1.11%
2020/08/18	7	55.83	11	55.90	55.90	-4	5,714	-0.07%
2020/08/17	6	56.88	18	56.90	56.60	-12	6,043	-0.20%
2020/08/14	7	55.06	1	55.20	55.10	6	6,014	0.10%
2020/08/13	7	55.83	3	56.00	55.70	4	6,023	0.07%
2020/08/12	18	55.83	2	55.70	56.50	16	6,058	0.26%
2020/08/11	6	57.40	8	57.71	57.50	-2	6,016	-0.03%
2020/08/10	1	57.50	1	57.40	57.30	0	6,100	0.00%
2020/08/07	14	58.35	2	58.45	58.20	12	6,135	0.20%
2020/08/06	10	59.16	13	59.08	58.90	-3	6,229	-0.05%
2020/08/05	2	58.20	9	58.58	59.30	-7	6,444	-0.11%
2020/08/04	38	58.04	14	58.13	58.30	24	6,571	0.37%
2020/08/03	6	60.80	0	0.00	60.30	6	6,585	0.09%
2020/07/31	2	60.65	15	60.23	60.80	-13	6,608	-0.20%
2020/07/30	0	0.00	4	58.95	59.40	-4	6,614	-0.06%
2020/07/29	1	56.80	13	57.33	58.20	-12	6,730	-0.18%
2020/07/28	15	58.31	3	56.97	56.70	12	6,793	0.18%
2020/07/27	11	59.65	1	59.40	59.40	10	6,883	0.15%
2020/07/24	8	60.89	25	61.53	60.50	-17	6,941	-0.24%
2020/07/23	11	60.85	14	61.19	61.80	-3	6,936	-0.04%
2020/07/22	2	60.05	2	60.10	60.30	0	6,982	0.00%
2020/07/21	6	59.47	4	59.40	59.30	2	7,298	0.03%
2020/07/20	9	59.99	15	60.00	60.00	-6	7,406	-0.08%
2020/07/17	17	61.01	3	60.70	60.20	14	7,595	0.18%
2020/07/16	11	62.38	57	62.59	61.80	-46	8,100	-0.57%
2020/07/15	88	62.45	27	62.41	61.50	61	8,136	0.75%
2020/07/14	3	61.67	13	61.92	62.00	-10	8,117	-0.12%
2020/07/13	1	61.90	11	60.79	61.40	-10	8,128	-0.12%
2020/07/10	24	59.90	5	60.06	59.10	19	8,262	0.23%
2020/07/09	22	62.43	22	62.80	61.60	0	8,315	0.00%
2020/07/08	10	60.87	8	60.95	61.30	2	8,251	0.02%
2020/07/07	61	61.76	30	61.69	61.00	31	8,337	0.37%
2020/07/06	5	59.96	11	60.48	60.30	-6	8,464	-0.07%
2020/07/03	77	60.01	50	59.80	59.90	27	8,621	0.31%
2020/07/02	25	60.26	12	60.25	60.60	13	8,867	0.15%
2020/07/01	132	58.47	111	58.88	58.90	21	8,967	0.23%	大買/大賣/
2020/06/30	1	57.30	3	57.17	57.20	-2	9,030	-0.02%
2020/06/29	0	0.00	2	57.00	56.90	-2	9,208	-0.02%
2020/06/24	0	0.00	94	56.60	56.90	-94	9,421	-1.00%
2020/06/23	6	56.67	2	56.70	56.20	4	9,645	0.04%
2020/06/22	2	56.90	1	56.70	56.60	1	9,824	0.01%
2020/06/19	5	57.70	6	57.60	57.10	-1	9,993	-0.01%
2020/06/18	5	57.28	0	0.00	57.70	5	10,100	0.05%
2020/06/17	7	57.77	6	57.80	57.60	1	10,167	0.01%
2020/06/16	0	0.00	5	57.80	58.10	-5	10,407	-0.05%
2020/06/15	4	57.15	2	57.30	57.00	2	10,527	0.02%
2020/06/12	2	56.15	3	56.03	58.00	-1	10,878	-0.01%
2020/06/11	6	59.10	5	59.46	57.70	1	11,071	0.01%
2020/06/10	18	60.72	2	60.90	60.90	16	11,061	0.14%
2020/06/09	43	62.18	85	60.99	60.90	-42	11,172	-0.38%
2020/06/08	15	59.20	19	59.51	59.10	-4	11,054	-0.04%
2020/06/05	36	59.25	25	59.41	59.00	11	11,014	0.10%
2020/06/04	33	57.43	33	57.68	57.70	0	10,924	0.00%
2020/06/03	3	56.53	3	56.53	56.60	0	10,936	0.00%
2020/06/02	1	56.20	0	0.00	56.20	1	11,090	0.01%
2020/06/01	3	56.00	4	55.78	56.00	-1	11,311	-0.01%
2020/05/29	3	54.87	3	55.13	54.50	0	11,318	0.00%
2020/05/28	0	0.00	1	56.90	55.50	-1	11,401	-0.01%
2020/05/27	3	56.40	10	56.68	56.40	-7	11,431	-0.06%
2020/05/26	1	56.40	5	56.32	56.00	-4	11,554	-0.03%
2020/05/25	6	55.78	9	55.63	56.00	-3	11,550	-0.03%
2020/05/22	39	57.07	47	57.12	56.90	-8	11,550	-0.07%
2020/05/21	2	53.60	3	53.97	54.40	-1	11,267	-0.01%
2020/05/20	0	0.00	2	53.70	53.30	-2	11,270	-0.02%
2020/05/19	2	53.20	19	53.26	53.80	-17	11,286	-0.15%
2020/05/18	8	51.91	10	52.35	51.90	-2	11,323	-0.02%
2020/05/15	22	51.86	7	52.89	51.70	15	11,448	0.13%
2020/05/14	7	52.93	20	53.26	52.70	-13	11,664	-0.11%
2020/05/13	12	53.18	57	53.39	54.00	-45	11,683	-0.39%
2020/05/12	84	54.98	23	54.91	53.40	61	11,704	0.52%
2020/05/11	20	57.96	41	58.18	57.20	-21	11,743	-0.18%
2020/05/08	6	57.57	35	57.81	58.10	-29	11,699	-0.25%
2020/05/07	13	57.07	1	56.80	56.90	12	11,649	0.10%
2020/05/06	10	57.13	10	57.55	56.80	0	11,693	0.00%
2020/05/05	65	57.77	23	57.95	57.40	42	11,743	0.36%
2020/05/04	40	56.43	4	56.43	57.20	36	11,784	0.31%
2020/04/30	21	57.33	40	57.62	57.20	-19	11,807	-0.16%
2020/04/29	13	56.87	13	57.03	56.20	0	11,813	0.00%
2020/04/28	30	57.03	14	56.96	56.70	16	11,869	0.13%
2020/04/27	80	57.19	11	57.13	57.20	69	11,965	0.58%
2020/04/24	65	57.11	110	57.25	56.50	-45	11,927	-0.38%	大賣/
2020/04/23	36	55.44	9	55.43	55.70	27	11,683	0.23%
2020/04/22	13	54.84	15	54.80	55.00	-2	11,628	-0.02%
2020/04/21	152	57.05	104	56.82	56.10	48	11,493	0.42%	大買/大賣/
2020/04/20	9	53.72	9	53.81	53.90	0	11,038	0.00%
2020/04/17	15	53.49	13	53.38	52.90	2	11,337	0.02%
2020/04/16	15	52.91	4	53.03	52.80	11	11,336	0.10%
2020/04/15	26	53.04	98	52.94	52.90	-72	11,646	-0.62%
2020/04/14	33	51.32	8	51.36	51.00	25	11,872	0.21%
2020/04/13	5	51.86	12	51.78	51.00	-7	11,844	-0.06%
2020/04/10	25	51.61	22	51.86	52.00	3	11,795	0.03%
2020/04/09	30	51.46	91	51.73	51.50	-61	11,748	-0.52%
2020/04/08	35	49.26	41	49.41	50.90	-6	11,626	-0.05%
2020/04/07	25	48.96	98	48.60	49.35	-73	11,433	-0.64%
2020/04/06	15	44.87	20.1	45.07	46.60	-5.1	11,170	-0.05%
2020/04/01	18	41.08	8	41.84	42.40	10	11,199	0.09%
2020/03/31	17	42.30	55	42.29	41.75	-38	11,102	-0.34%
2020/03/30	28	42.05	69	42.54	43.15	-41	11,009	-0.37%
2020/03/27	39	46.96	12	46.97	45.55	27	10,912	0.25%
2020/03/26	24	45.21	6	45.63	46.10	18	10,825	0.17%
2020/03/25	82	45.26	47	45.12	45.75	35	10,848	0.32%
2020/03/24	20	41.36	14	41.14	41.60	6	10,947	0.05%
2020/03/23	17	38.66	36	38.42	38.20	-19	10,985	-0.17%
2020/03/20	28	42.56	27	41.85	42.30	1	11,089	0.01%
2020/03/19	30	40.00	1	39.35	39.35	29	11,195	0.26%
2020/03/18	25	45.29	9	46.66	43.70	16	11,306	0.14%
2020/03/17	7	48.68	1	48.60	48.55	6	11,085	0.05%
2020/03/16	10	56.16	33	54.26	53.90	-23	11,159	-0.21%
2020/03/13	12	56.34	78	55.33	58.20	-66	11,342	-0.58%
2020/03/12	14	63.16	17	63.30	61.40	-3	11,280	-0.03%
2020/03/11	13	68.33	10	68.51	67.30	3	11,172	0.03%
2020/03/10	32	68.59	21	69.25	70.20	11	11,095	0.10%
2020/03/09	23	71.52	9	71.69	69.20	14	10,922	0.13%
2020/03/06	19	73.65	24	73.87	72.90	-5	10,766	-0.05%
2020/03/05	16	72.67	55	73.17	73.50	-39	10,585	-0.37%
2020/03/04	3	69.20	1	69.50	69.50	2	10,336	0.02%
2020/03/03	12	69.90	10	69.90	70.00	2	10,290	0.02%
2020/03/02	8	66.34	6	65.95	66.10	2	10,160	0.02%
2020/02/27	29	68.91	35	68.19	67.20	-6	10,060	-0.06%
2020/02/26	4	71.68	4	72.18	71.50	0	9,885	0.00%
2020/02/25	18	71.26	13	71.18	72.30	5	9,851	0.05%
2020/02/24	28	71.94	15	71.99	71.70	13	9,777	0.13%
2020/02/21	1	71.80	5	71.92	71.70	-4	9,756	-0.04%
2020/02/20	20	72.44	6	72.62	72.30	14	9,761	0.14%
2020/02/19	18	71.79	23	71.69	71.70	-5	9,814	-0.05%
2020/02/18	26	72.66	37	73.43	71.30	-11	9,716	-0.11%
2020/02/17	51.1	75.77	25	75.83	74.20	26.1	9,582	0.27%
2020/02/14	26	75.28	26	75.40	75.80	0	9,316	0.00%
2020/02/13	8	75.66	8	75.24	74.50	0	9,360	0.00%
2020/02/12	34	75.62	19	75.73	75.20	15	9,328	0.16%
2020/02/11	13	73.96	9	73.84	73.90	4	9,049	0.04%
2020/02/10	10	71.85	18	72.42	72.20	-8	8,942	-0.09%
2020/02/07	16	73.66	28	73.84	72.20	-12	8,887	-0.14%
2020/02/06	32	74.43	13	74.25	74.60	19	8,852	0.21%
2020/02/05	10	73.41	19	73.37	74.00	-9	8,722	-0.10%
2020/02/04	25	72.14	9	71.98	71.90	16	8,541	0.19%
2020/02/03	23	69.04	30	67.77	71.60	-7	8,433	-0.08%
2020/01/31	82	69.61	11	71.16	70.70	71	8,262	0.86%
2020/01/30	14	71.38	7	71.34	69.00	7	8,099	0.09%
2020/01/20	59	75.91	16	76.09	76.00	43	7,900	0.54%
2020/01/17	10	75.73	14	75.78	75.10	-4	7,801	-0.05%
2020/01/16	13	74.83	16	74.96	74.90	-3	7,684	-0.04%
2020/01/15	24	75.04	37	74.37	74.20	-13	7,576	-0.17%
2020/01/14	53	75.71	4	75.68	75.90	49	7,470	0.66%
2020/01/13	43	74.78	17	74.38	76.00	26	7,378	0.35%
2020/01/10	12	71.38	14	72.30	73.00	-2	6,952	-0.03%
2020/01/09	54	73.31	59	73.16	71.20	-5	6,765	-0.07%
2020/01/08	63	71.31	63	71.32	71.40	0	6,350	0.00%
2020/01/07	7	67.54	12	68.71	69.10	-5	5,876	-0.09%
2020/01/06	14	68.31	3	67.53	67.70	11	5,744	0.19%
2020/01/03	14	69.46	1	68.90	69.30	13	5,682	0.23%
2020/01/02	35	70.54	21.3	70.97	70.30	13.7	5,568	0.25%
2019/12/31	3	68.20	3	68.27	68.70	0	5,353	0.00%
2019/12/30	40.3	68.67	10	68.73	68.30	30.3	5,289	0.57%
2019/12/27	83	71.21	44	71.44	70.40	39	5,192	0.75%
2019/12/26	12	68.95	2	69.10	69.70	10	4,897	0.20%
2019/12/25	69	69.47	10	69.40	69.60	59	4,828	1.22%
2019/12/24	17	67.86	34	68.34	69.50	-17	4,736	-0.36%
2019/12/23	45	66.89	10	67.58	66.80	35	4,598	0.76%
2019/12/20	5	69.04	15	69.34	68.50	-10	4,461	-0.22%
2019/12/19	68	68.43	30	68.68	68.20	38	4,320	0.88%
2019/12/18	73	67.16	30	67.23	66.80	43	4,084	1.05%
2019/12/17	23	68.54	40	68.38	68.10	-17	3,910	-0.43%
2019/12/16	41	66.20	29	66.22	67.80	12	3,704	0.32%
2019/12/13	13	63.13	38	63.19	63.40	-25	3,368	-0.74%
2019/12/12	16	61.56	8	61.34	61.50	8	3,135	0.26%
2019/12/11	88	61.08	45	61.05	61.50	43	2,982	1.44%
2019/12/10	21	57.63	33	57.95	59.20	-12	2,629	-0.46%
2019/12/09	12	54.62	24	55.08	56.00	-12	2,321	-0.52%
2019/12/06	14	53.81	18	54.14	54.00	-4	2,192	-0.18%
2019/12/05	5	52.74	11	51.72	53.00	-6	2,100	-0.29%
2019/12/04	2	50.80	0	0.00	50.90	2	2,089	0.10%
2019/12/02	5	50.70	0	0.00	50.60	5	2,157	0.23%
2019/11/29	4	51.83	3	51.67	51.80	1	2,189	0.05%
2019/11/27	0	0.00	3	52.30	52.50	-3	2,271	-0.13%
2019/11/25	7	52.29	0	0.00	51.80	7	2,272	0.31%
2019/11/22	2	52.90	0	0.00	52.80	2	2,282	0.09%
2019/11/21	12	52.64	2	52.85	52.70	10	2,278	0.44%
2019/11/20	0	0.00	1	53.60	52.90	-1	2,283	-0.04%
2019/11/19	3	53.67	6	54.12	54.30	-3	2,248	-0.13%
2019/11/18	23	53.84	5	53.78	53.90	18	2,203	0.82%
2019/11/15	2	52.00	0	0.00	52.00	2	2,119	0.09%
2019/11/14	8	53.09	11	52.17	51.70	-3	2,109	-0.14%
2019/11/13	1	52.80	3	53.27	53.80	-2	2,070	-0.10%
2019/11/12	20	53.53	4	52.83	52.90	16	2,028	0.79%
2019/11/11	0	0.00	5	53.50	52.60	-5	1,916	-0.26%
2019/11/08	1	52.60	16	52.35	52.00	-15	1,817	-0.83%
2019/11/07	6	51.12	0	0.00	51.70	6	1,821	0.33%
2019/11/06	12	52.05	1	52.30	52.20	11	1,835	0.60%
2019/11/05	2	51.95	6	52.05	52.70	-4	1,828	-0.22%
2019/10/30	0	0.00	1	51.40	51.60	-1	1,967	-0.05%
2019/10/29	1	51.00	0	0.00	50.80	1	2,030	0.05%
2019/10/23	1	50.90	10	51.10	50.90	-9	2,439	-0.37%
2019/10/22	0	0.00	1	51.40	51.10	-1	2,589	-0.04%
2019/10/21	1	50.70	8	51.26	51.50	-7	2,753	-0.25%
2019/10/18	0	0.00	2	50.20	50.40	-2	2,772	-0.07%
2019/10/16	0	0.00	4	49.85	49.35	-4	2,913	-0.14%
2019/10/15	0	0.00	4	49.58	49.25	-4	2,969	-0.13%
2019/10/14	0	0.00	2	49.50	49.15	-2	3,083	-0.06%
2019/10/09	1	48.80	1	48.90	48.70	0	3,202	0.00%
2019/10/08	1	49.70	0	0.00	49.70	1	3,320	0.03%
2019/10/07	0	0.00	1	50.00	49.60	-1	3,452	-0.03%
2019/10/03	1	49.95	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	50.70	1	50.50	50.40	0	3,786	0.00%
2019/10/01	1	50.50	0	0.00	51.00	1	3,915	0.03%
2019/09/26	2	51.45	1	51.60	51.30	1	3,934	0.03%
2019/09/25	0	0.00	1	51.40	51.30	-1	3,947	-0.03%
2019/09/24	12	53.45	7	52.43	52.40	5	3,948	0.13%
2019/09/23	1	52.90	12	53.12	53.40	-11	3,874	-0.28%
2019/09/20	1	52.00	2	52.00	52.00	-1	3,866	-0.03%
2019/09/18	1	52.50	2	52.20	52.40	-1	3,966	-0.03%
2019/09/17	0	0.00	4	52.53	52.60	-4	4,049	-0.10%
2019/09/16	8	51.60	0	0.00	51.50	8	4,079	0.20%
2019/09/12	0	0.00	2	51.45	51.60	-2	4,059	-0.05%
2019/09/11	2	51.50	0	0.00	51.20	2	4,059	0.05%
2019/09/10	2	50.40	0	0.00	51.10	2	4,055	0.05%
2019/09/09	0	0.00	10	51.00	50.80	-10	4,042	-0.25%
2019/09/06	3	52.00	0	0.00	51.60	3	4,026	0.07%
2019/09/05	1	51.70	8	52.13	51.80	-7	3,993	-0.18%
2019/09/04	2	51.85	15	51.79	51.30	-13	3,947	-0.33%
2019/09/03	6	51.57	7	51.39	51.60	-1	3,933	-0.03%
2019/09/02	1	50.40	4	49.93	52.00	-3	3,881	-0.08%
2019/08/28	1	48.50	3	48.60	48.60	-2	3,815	-0.05%
2019/08/27	13	49.22	10	49.50	48.35	3	3,812	0.08%
2019/08/26	2	48.05	2	48.15	48.10	0	3,790	0.00%
2019/08/23	2	49.45	3	49.28	49.60	-1	3,781	-0.03%
2019/08/22	1	48.70	16	48.98	48.70	-15	3,762	-0.40%
2019/08/21	1	49.25	2	50.05	49.30	-1	3,767	-0.03%
2019/08/20	2	49.40	0	0.00	49.75	2	3,753	0.05%
2019/08/19	1	48.30	6	48.50	48.40	-5	3,734	-0.13%
2019/08/16	1	47.60	1	47.85	47.90	0	3,750	0.00%
2019/08/15	0	0.00	1	47.60	47.65	-1	3,751	-0.03%
2019/08/14	2	48.33	10	48.30	48.40	-8	3,760	-0.21%
2019/08/13	1	47.40	3	47.65	47.15	-2	3,768	-0.05%
2019/08/12	1	47.80	20	47.60	47.60	-19	3,817	-0.50%
2019/08/08	11	48.61	1	48.40	48.55	10	3,847	0.26%
2019/08/07	40	49.96	0	0.00	48.50	40	3,899	1.03%
2019/08/06	4	47.30	31	46.83	49.30	-27	3,918	-0.69%
2019/08/05	4	50.08	0	0.00	49.20	4	3,881	0.10%
2019/08/02	15	50.85	34	50.66	50.30	-19	3,905	-0.49%
2019/08/01	1	53.00	10	53.20	53.20	-9	3,901	-0.23%
2019/07/31	6	52.52	0	0.00	52.90	6	3,919	0.15%
2019/07/30	25	53.87	20	55.25	53.30	5	3,907	0.13%
2019/07/29	3	54.83	45	55.02	55.00	-42	3,903	-1.08%
2019/07/26	11	53.13	49	52.93	53.30	-38	3,932	-0.97%
2019/07/25	16	53.39	32	53.45	53.70	-16	3,954	-0.40%
2019/07/24	35	53.31	9	52.76	52.20	26	3,949	0.66%
2019/07/23	29	52.41	16	52.41	51.70	13	3,904	0.33%
2019/07/22	6	50.45	2	50.90	51.00	4	3,863	0.10%
2019/07/19	2	50.70	2	50.43	50.90	0	3,977	0.00%
2019/07/18	40	49.23	2	50.18	49.00	38	4,037	0.94%
2019/07/17	39	50.41	34	49.97	50.00	5	4,124	0.12%
2019/07/16	38	50.51	3	51.77	50.10	35	4,302	0.81%
2019/07/15	5	52.58	5	52.54	52.20	0	4,331	0.00%
2019/07/12	5	52.26	32	52.21	52.70	-27	4,230	-0.64%
2019/07/11	14	51.80	14	51.72	51.60	0	4,128	0.00%
2019/07/10	14	49.99	16	50.16	50.50	-2	3,999	-0.05%
2019/07/09	38	50.91	41	50.49	49.60	-3	3,946	-0.08%
2019/07/08	25	49.02	21	48.96	48.90	4	3,761	0.11%
2019/07/05	3	47.47	17	47.17	48.70	-14	3,671	-0.38%
2019/07/04	1	45.80	1	45.50	45.60	0	3,546	0.00%
2019/07/03	4	44.70	31	45.26	44.85	-27	3,553	-0.76%
2019/07/01	0	0.00	9	45.84	45.90	-9	3,606	-0.25%
2019/06/27	9	46.12	2	45.60	45.55	7	3,572	0.20%
2019/06/26	23	46.58	33	46.05	45.80	-10	3,521	-0.28%
2019/06/25	12	44.97	0	0.00	44.95	12	3,433	0.35%
2019/06/24	95	45.56	88	45.42	45.65	7	3,391	0.21%
2019/06/21	3	42.47	3	43.12	43.60	0	3,266	0.00%
2019/06/20	2	41.80	0	0.00	41.80	2	3,191	0.06%
2019/06/19	2	41.93	0.5	41.90	41.95	1.5	3,197	0.05%
2019/06/18	7	41.04	0	0.00	41.00	7	3,200	0.22%
2019/06/14	1	41.10	0	0.00	41.10	1	3,261	0.03%
2019/06/12	1	41.40	0	0.00	41.55	1	3,267	0.03%
2019/06/11	0	0.00	13	40.85	41.15	-13	3,264	-0.40%
2019/06/10	2	40.25	0	0.00	40.50	2	3,253	0.06%
2019/06/04	11	40.10	0	0.00	40.10	11	3,234	0.34%
2019/06/03	1	41.30	0	0.00	41.50	1	3,200	0.03%
2019/05/29	8	41.71	4	41.76	41.65	4	3,179	0.13%
2019/05/28	2	42.85	0	0.00	42.50	2	3,176	0.06%
2019/05/27	1	42.25	0	0.00	41.85	1	3,163	0.03%
2019/05/23	3	41.33	13	41.26	41.55	-10	3,153	-0.32%
2019/05/22	11	43.50	0	0.00	43.00	11	3,131	0.35%
2019/05/21	1	42.15	3	42.78	43.25	-2	3,131	-0.06%
2019/05/20	4	42.39	1	42.45	42.00	3	3,122	0.10%
2019/05/17	13	44.38	1	44.00	43.80	12	3,091	0.39%
2019/05/16	18	46.73	3	46.28	45.80	15	3,032	0.49%
2019/05/15	2	48.43	3	48.52	48.00	-1	2,994	-0.03%
2019/05/14	2	45.85	0	0.00	48.30	2	2,933	0.07%
2019/05/13	8	48.14	8	47.60	47.60	0	2,871	0.00%
2019/05/10	8	48.43	0	0.00	48.85	8	2,839	0.28%
2019/05/09	4	48.11	1	47.15	48.20	3	2,769	0.11%
2019/05/08	7	49.77	10	50.00	49.75	-3	2,667	-0.11%
2019/05/07	12	50.26	7	50.03	49.90	5	2,605	0.19%
2019/05/06	6	49.36	3	50.50	49.25	3	2,536	0.12%
2019/05/03	8	51.93	31	51.64	51.80	-23	2,436	-0.94%
2019/05/02	3	50.50	28	50.00	50.50	-25	2,284	-1.09%
2019/04/30	5	48.62	9	49.71	50.00	-4	2,204	-0.18%
2019/04/29	4	47.85	1	49.40	47.15	3	2,094	0.14%
2019/04/26	19	50.39	32	50.27	49.75	-13	1,979	-0.66%
2019/04/25	20	50.09	9	50.63	50.20	11	1,844	0.60%
2019/04/24	10	48.94	47	48.72	48.85	-37	1,674	-2.21%
2019/04/23	22	47.57	19	47.94	47.90	3	1,535	0.20%
2019/04/22	29	47.07	17	47.54	48.00	12	1,362	0.88%
2019/04/19	17	43.21	21	43.98	44.40	-4	1,110	-0.36%
2019/04/18	2	41.85	0	0.00	41.35	2	958	0.21%
2019/04/17	17	42.63	3	42.58	42.55	14	945	1.48%
2019/04/16	0	0.00	4	41.35	41.75	-4	908	-0.44%
2019/04/15	2	40.73	0	0.00	40.70	2	892	0.22%
2019/04/11	0	0.00	5	42.35	42.00	-5	870	-0.57%
2019/04/10	1	42.65	0	0.00	42.65	1	859	0.12%
2019/04/09	6	43.66	2	43.73	43.30	4	843	0.47%
2019/04/08	22	40.93	22	43.25	43.70	0	805	0.00%
2019/04/03	2	40.35	2	40.30	40.35	0	721	0.00%
2019/04/02	0	0.00	1	40.40	40.15	-1	708	-0.14%
2019/04/01	0	0.00	1	40.20	40.40	-1	702	-0.14%
2019/03/28	1	40.20	0	0.00	40.00	1	682	0.15%
2019/03/27	1	39.40	0	0.00	40.10	1	676	0.15%
2019/03/22	1	40.65	1	40.05	40.15	0	672	0.00%
2019/03/21	2	39.95	13	39.98	39.95	-11	665	-1.65%
2019/03/20	12	39.35	13	39.46	39.50	-1	650	-0.15%
2019/03/19	7	39.35	27	39.30	39.30	-20	642	-3.11%
2019/03/18	2	41.23	1	41.75	41.25	1	597	0.17%
2019/03/15	27	41.50	0	0.00	41.50	27	602	4.48%
2019/03/14	10	41.69	0	0.00	41.60	10	604	1.65%
2019/03/13	0	0.00	2	42.13	42.00	-2	628	-0.32%
2019/03/12	1	42.65	0	0.00	42.45	1	672	0.15%
2019/03/11	1	42.75	0	0.00	42.90	1	747	0.13%
2019/03/07	0	0.00	1	42.75	42.50	-1	800	-0.12%
2019/03/06	1	42.75	2	42.80	42.75	-1	818	-0.12%
2019/03/05	0	0.00	1	42.70	42.70	-1	833	-0.12%
2019/02/27	0	0.00	1	43.35	43.55	-1	839	-0.12%
2019/02/26	2	44.05	1	44.15	43.95	1	833	0.12%
2019/02/25	0	0.00	1	43.90	43.70	-1	829	-0.12%
2019/02/22	1	43.50	2	43.83	43.50	-1	847	-0.12%
2019/02/21	1	43.30	1	43.10	43.35	0	848	0.00%
2019/02/20	1	43.20	0	0.00	42.90	1	858	0.12%
2019/02/19	2	44.03	2	44.18	43.80	0	851	0.00%
2019/02/18	0	0.00	1	42.60	43.60	-1	840	-0.12%
2019/02/15	11	42.57	0	0.00	42.45	11	861	1.28%
2019/02/14	1	43.40	0	0.00	43.10	1	865	0.12%
2019/02/13	2	43.50	10	42.81	43.80	-8	854	-0.94%
2019/01/30	0	0.00	1	40.90	40.90	-1	885	-0.11%
2019/01/29	0	0.00	1	41.00	40.85	-1	886	-0.11%
2019/01/28	1	41.40	1	41.20	41.35	0	888	0.00%
2019/01/25	26	41.66	0	41.60	41.55	26	900	2.88%
2019/01/24	1	42.15	1	42.05	42.00	0	904	0.00%
2019/01/23	0	0.00	2	41.70	42.00	-2	899	-0.22%
2019/01/22	1	41.75	2	41.58	41.60	-1	902	-0.11%
2019/01/18	1	40.80	0	0.00	40.70	1	929	0.11%
2019/01/17	0	0.00	2	40.65	40.50	-2	949	-0.21%
2019/01/09	0	0.00	1	41.00	40.70	-1	996	-0.10%
2019/01/03	5	39.15	0	0.00	39.00	5	1,098	0.46%
2019/01/02	1	39.55	0	0.00	39.50	1	1,109	0.09%
2018/12/27	0	0.00	1	40.25	39.85	-1	1,154	-0.09%
2018/12/25	1	39.70	1	39.80	39.85	0	1,162	0.00%
2018/12/24	0	0.00	1	40.10	40.10	-1	1,162	-0.09%
2018/12/22	2	39.40	0	0.00	39.30	2	1,162	0.17%
2018/12/21	0.4	39.70	0	0.00	39.75	0.4	1,168	0.03%
2018/12/19	0.1	40.35	0	0.00	39.85	0.1	1,178	0.01%
2018/12/12	2	41.40	0	0.00	41.70	2	1,213	0.16%
2018/12/11	1	41.65	1	41.55	40.70	0	1,218	0.00%
2018/12/06	14	43.63	12	42.65	42.40	2	1,226	0.16%
2018/12/05	0	0.00	18	45.00	45.55	-18	1,205	-1.49%
2018/12/04	19	44.98	2	44.85	45.30	17	1,179	1.44%
2018/12/03	3	41.75	3	41.50	43.50	0	1,141	0.00%
2018/11/30	1	41.55	1	42.00	39.80	0	1,130	0.00%
2018/11/27	0	0.00	1	41.00	41.10	-1	1,162	-0.09%
2018/11/23	2	40.30	0	0.00	40.25	2	1,159	0.17%
2018/11/22	3	40.20	0	0.00	40.40	3	1,161	0.26%
2018/11/19	2	39.50	6	39.53	40.45	-4	1,178	-0.34%
2018/11/16	2.5	39.04	3	39.10	39.00	-0.5	1,178	-0.04%
2018/11/14	0	0.00	3	38.85	38.95	-3	1,211	-0.25%
2018/11/08	15	37.49	6	37.13	37.10	9	1,250	0.72%
2018/11/02	0	0.00	7	38.58	38.55	-7	1,348	-0.52%
2018/11/01	1	38.25	8	38.43	38.50	-7	1,351	-0.52%
2018/10/31	0	0.00	2	37.65	37.70	-2	1,379	-0.14%
2018/10/29	3	35.60	0	0.00	35.60	3	1,476	0.20%
2018/10/26	0	0.00	2	35.10	35.15	-2	1,542	-0.13%
2018/10/25	8	36.50	0	0.00	35.15	8	1,525	0.52%
2018/10/18	1	40.10	0	0.00	40.05	1	1,531	0.07%
2018/10/17	4	40.30	0	0.00	40.40	4	1,589	0.25%
2018/10/15	0	0.00	1	40.00	40.00	-1	1,659	-0.06%
2018/10/12	5	41.40	3	41.05	41.35	2	1,669	0.12%
2018/10/11	2	41.25	30	41.06	41.00	-28	1,666	-1.68%
2018/10/09	0	0.00	1	45.45	45.55	-1	1,626	-0.06%
2018/10/08	4	45.90	6	45.71	45.55	-2	1,623	-0.12%
2018/10/05	2	46.28	2	45.85	46.00	0	1,619	0.00%
2018/10/03	1	49.35	1	49.00	48.60	0	1,669	0.00%
2018/09/27	1	49.55	0	0.00	49.30	1	1,785	0.06%
2018/09/26	0	0.00	2	49.90	49.75	-2	1,787	-0.11%
2018/09/21	2	49.60	1	49.90	50.30	1	1,840	0.05%
2018/09/20	11	50.10	0	0.00	50.10	11	1,840	0.60%
2018/09/19	5	51.64	0	0.00	51.70	5	1,849	0.27%
2018/09/14	0	0.00	12	50.66	50.70	-12	1,856	-0.65%
2018/09/12	0	0.00	1	48.80	49.45	-1	1,859	-0.05%
2018/09/10	1	48.50	20	48.34	48.30	-19	1,893	-1.00%
2018/09/07	5	50.72	7	50.66	49.75	-2	1,896	-0.11%
2018/09/06	4	51.95	4	51.65	51.60	0	1,895	0.00%
2018/09/05	4	53.43	3	53.03	52.80	1	1,924	0.05%
2018/09/04	1	51.50	2	51.00	51.00	-1	1,913	-0.05%
2018/09/03	3	51.97	2	51.10	50.90	1	1,918	0.05%
2018/08/31	2	52.00	2	52.05	52.30	0	1,918	0.00%
2018/08/30	1	52.70	6	52.38	52.30	-5	1,930	-0.26%
2018/08/29	1	52.40	1	52.50	52.70	0	1,955	0.00%
2018/08/28	3	53.03	2	52.65	52.40	1	1,960	0.05%
2018/08/27	1	50.30	2	51.15	51.60	-1	1,945	-0.05%
2018/08/24	1	50.00	2	50.25	50.20	-1	1,970	-0.05%
2018/08/23	2	50.05	1	50.40	50.30	1	2,111	0.05%
2018/08/22	1	48.85	3	49.30	49.55	-2	2,140	-0.09%
2018/08/21	13	48.30	3	48.72	48.55	10	2,138	0.47%
2018/08/20	1	50.30	4	48.30	48.80	-3	2,126	-0.14%
2018/08/17	1	51.70	3	51.23	50.70	-2	2,104	-0.10%
2018/08/16	4	51.05	2	51.55	51.60	2	2,100	0.10%
2018/08/15	2	51.15	3	51.23	51.30	-1	2,084	-0.05%
2018/08/14	5	51.48	4	51.73	51.60	1	2,076	0.05%
2018/08/13	15	51.35	6	50.70	51.80	9	2,072	0.43%
2018/08/10	5	55.38	6	54.95	54.70	-1	2,012	-0.05%
2018/08/09	4	56.45	29	56.20	56.00	-25	2,019	-1.24%
2018/08/08	8	57.74	4	57.20	57.20	4	2,066	0.19%
2018/08/07	13	57.98	4	57.80	57.70	9	2,073	0.43%
2018/08/06	8	57.13	6	57.27	57.40	2	2,111	0.09%
2018/08/03	13	57.05	3	57.17	57.40	10	2,102	0.48%
2018/08/02	2	55.85	12	55.65	56.30	-10	2,038	-0.49%
2018/08/01	1	53.80	0	0.00	54.00	1	2,026	0.05%
2018/07/30	1	53.00	2	53.00	52.90	-1	2,227	-0.04%
2018/07/27	1	53.70	0	0.00	53.70	1	2,223	0.04%
2018/07/26	3	53.90	0	0.00	54.00	3	2,237	0.13%
2018/07/25	1	54.40	2	54.30	54.20	-1	2,250	-0.04%
2018/07/24	2	52.75	2	52.65	53.90	0	2,240	0.00%
2018/07/23	2	51.75	9	51.56	50.40	-7	2,185	-0.32%
2018/07/20	6	53.98	3	53.97	53.20	3	2,146	0.14%
2018/07/19	5	55.44	9	55.40	54.80	-4	2,117	-0.19%
2018/07/18	0	0.00	3	56.20	56.40	-3	2,110	-0.14%
2018/07/17	1	57.50	1	57.00	57.00	0	2,106	0.00%
2018/07/16	5	58.30	12	58.13	58.00	-7	2,103	-0.33%
2018/07/13	6	58.32	10	58.20	58.20	-4	2,113	-0.19%
2018/07/12	5	57.90	6	58.22	58.10	-1	2,125	-0.05%
2018/07/11	5	58.16	2.1	58.21	58.10	2.9	2,141	0.14%
2018/07/10	2	66.00	0	0.00	65.70	2	2,084	0.10%
2018/07/09	10	65.50	1	65.40	65.30	9	2,056	0.44%
2018/07/06	16	65.23	15	65.17	65.10	1	2,045	0.05%
2018/07/05	0	0.00	8	66.40	66.40	-8	2,076	-0.39%
2018/07/03	7	67.54	6	67.08	67.00	1	2,086	0.05%
2018/07/02	1	67.90	4	67.90	67.80	-3	2,078	-0.14%
2018/06/29	1	65.80	2	65.60	65.70	-1	2,044	-0.05%
2018/06/28	1	65.10	2	65.20	65.00	-1	2,041	-0.05%
2018/06/27	3	65.17	2	65.30	64.80	1	2,040	0.05%
2018/06/26	27	65.08	1	64.50	64.40	26	2,065	1.26%
2018/06/25	0	0.00	23	66.71	66.30	-23	2,051	-1.12%
2018/06/22	3	66.80	5	66.60	66.50	-2	2,073	-0.10%
2018/06/20	6	68.05	7	67.39	67.80	-1	2,127	-0.05%
2018/06/19	3	67.20	5	67.40	67.00	-2	2,121	-0.09%
2018/06/15	3	68.10	9	68.41	67.90	-6	2,125	-0.28%
2018/06/14	39	69.10	9	68.66	68.10	30	2,117	1.42%
2018/06/13	13	68.21	4	68.78	68.50	9	2,106	0.43%
2018/06/12	15	68.35	5	68.54	67.90	10	2,091	0.48%
2018/06/11	0	0.00	0	66.20	66.20	0	2,060	0.00%
2018/06/08	0	0.00	1	66.80	66.80	-1	2,083	-0.05%
2018/06/07	1	67.00	3.3	67.37	67.00	-2.3	2,145	-0.11%
2018/06/06	10	67.87	2	68.00	67.30	8	2,158	0.37%
2018/06/05	8	67.01	3	67.20	66.90	5	2,167	0.23%
2018/06/04	2	67.00	0	0.00	67.10	2	2,268	0.09%
2018/06/01	4	66.85	5	66.90	66.60	-1	2,258	-0.04%
2018/05/31	9	67.60	10	67.30	67.60	-1	2,237	-0.04%
2018/05/30	5.3	64.47	3	64.47	64.90	2.3	2,110	0.11%
2018/05/29	1	63.60	0	0.00	63.50	1	2,079	0.05%
2018/05/28	0	0.00	2	64.40	64.10	-2	2,081	-0.10%
2018/05/25	3	63.90	5	63.80	63.80	-2	2,088	-0.10%
2018/05/24	1	63.30	4	63.33	63.80	-3	2,087	-0.14%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/22	2	62.55	15	62.60	62.50	-13	2,114	-0.61%
2018/05/21	2	62.30	4	62.75	63.10	-2	2,142	-0.09%
2018/05/18	5	61.88	0	0.00	61.80	5	2,143	0.23%
2018/05/17	4	63.45	1	63.50	62.60	3	2,160	0.14%
2018/05/16	8	63.81	6	62.45	63.20	2	2,142	0.09%
2018/05/15	5	61.00	5	61.14	60.80	0	2,111	0.00%
2018/05/14	13	61.19	2	61.55	60.70	11	2,178	0.50%
2018/05/11	2	64.10	0	0.00	63.20	2	2,124	0.09%
2018/05/10	1	63.60	0	0.00	63.60	1	2,118	0.05%
2018/05/09	4	62.93	3	62.70	63.10	1	2,113	0.05%
2018/05/08	42.3	65.50	97	64.41	63.90	-54.7	2,070	-2.64%
2018/05/07	9	70.34	2	70.90	70.20	7	1,905	0.37%
2018/05/03	6	71.25	1	71.50	71.10	5	1,991	0.25%
2018/05/02	0	0.00	1.5	73.57	72.60	-1.5	2,011	-0.07%
2018/04/27	4	71.00	0	0.00	71.20	4	2,056	0.19%
2018/04/26	3	71.40	6	70.80	70.70	-3	2,129	-0.14%
2018/04/25	1	71.90	1	72.40	72.40	0	2,195	0.00%
2018/04/24	13	71.38	9	71.82	71.90	4	2,237	0.18%
2018/04/23	4	73.20	0	0.00	73.30	4	2,252	0.18%
2018/04/20	1.1	73.45	1	74.50	74.00	0.1	2,266	0.00%
2018/04/19	1.9	74.37	0	0.00	74.10	1.9	2,265	0.08%
2018/04/18	8	74.46	0	0.00	74.20	8	2,274	0.35%
2018/04/17	8	74.36	10	74.25	73.90	-2	2,270	-0.09%
2018/04/16	3	75.70	0	0.00	75.50	3	2,289	0.13%
2018/04/12	0	0.00	1	76.40	76.60	-1	2,323	-0.04%
2018/04/11	2	76.90	2	76.80	76.30	0	2,342	0.00%
2018/04/09	1	75.30	0	0.00	75.60	1	2,367	0.04%
2018/03/31	0	0.00	2	75.50	75.60	-2	2,438	-0.08%
2018/03/30	6	75.70	3	75.30	75.50	3	2,481	0.12%
2018/03/29	30	75.52	0	0.00	75.40	30	2,649	1.13%
2018/03/28	8	74.90	0	0.00	75.20	8	2,750	0.29%
2018/03/27	3	75.40	2	75.40	75.20	1	2,758	0.04%
2018/03/26	7	75.11	3	74.97	75.00	4	2,752	0.15%
2018/03/23	7	73.56	1	73.70	73.30	6	2,733	0.22%
2018/03/22	20	74.50	0	0.00	74.50	20	2,767	0.72%
2018/03/21	0	0.00	3	74.90	74.70	-3	2,787	-0.11%
2018/03/20	1	74.70	0	0.00	74.60	1	2,813	0.04%
2018/03/19	8	75.65	0	0.00	75.30	8	2,820	0.28%
2018/03/16	6	75.75	3	75.80	75.70	3	2,824	0.11%
2018/03/15	1	74.80	1	75.00	75.20	0	2,803	0.00%
2018/03/14	5	75.44	10	75.40	75.50	-5	2,804	-0.18%
2018/03/13	1	74.50	16	75.13	76.00	-15	2,840	-0.53%
2018/03/12	7	74.13	10	74.60	73.80	-3	2,810	-0.11%
2018/03/09	4	74.65	4	74.58	74.50	0	2,819	0.00%
2018/03/08	7	74.14	15	73.95	74.20	-8	2,856	-0.28%
2018/03/07	11	71.70	0	0.00	71.60	11	2,779	0.40%
2018/03/05	2	71.50	1	72.50	71.50	1	2,931	0.03%
2018/03/01	10	73.40	0	0.00	73.40	10	3,014	0.33%
2018/02/27	0	0.00	7	74.03	73.50	-7	3,035	-0.23%
2018/02/22	0	0.00	1	73.40	73.50	-1	3,250	-0.03%
2018/02/21	0	0.00	1	73.10	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	1	71.50	71.60	-1	3,240	-0.03%
2018/02/09	4	69.30	0	0.00	71.00	4	3,264	0.12%
2018/02/07	3	70.03	1	69.90	69.90	2	3,267	0.06%
2018/02/06	1	68.00	1	67.20	68.00	0	3,273	0.00%
2018/02/02	1	72.00	2	72.15	72.20	-1	3,343	-0.03%
2018/02/01	0	0.00	0	73.50	72.50	0	3,531	0.00%
2018/01/30	2	72.15	0	0.00	72.00	2	3,650	0.05%
2018/01/29	5	72.18	2	72.05	72.50	3	3,649	0.08%
2018/01/26	0	0.00	1	75.30	75.30	-1	3,578	-0.03%
2018/01/25	1	75.40	6	76.05	75.30	-5	3,604	-0.14%
2018/01/24	2	75.45	1	75.50	75.80	1	3,639	0.03%
2018/01/23	6	75.30	0	0.00	75.30	6	3,651	0.16%
2018/01/22	2	75.70	6	75.90	75.90	-4	3,656	-0.11%
2018/01/19	16	74.85	12	74.33	74.90	4	3,738	0.11%
2018/01/18	1	73.50	6	73.52	73.20	-5	3,715	-0.13%
2018/01/17	0	0.00	4	72.15	72.50	-4	3,712	-0.11%
2018/01/16	3	72.50	8	72.70	72.50	-5	3,721	-0.13%
2018/01/15	0	0.00	2	73.00	72.80	-2	3,749	-0.05%
2018/01/12	0	0.00	15	72.70	72.50	-15	3,800	-0.39%
2018/01/11	1	71.50	4	71.60	71.30	-3	3,846	-0.08%
2018/01/10	4	71.88	0	0.00	71.00	4	3,946	0.10%
2018/01/09	2	73.00	0	0.00	73.20	2	4,239	0.05%
2018/01/08	0	0.00	1	73.10	72.60	-1	4,269	-0.02%
2018/01/05	2	73.95	2	73.85	73.60	0	4,330	0.00%
2018/01/04	4	74.13	1	74.40	74.00	3	4,354	0.07%
2018/01/03	5	73.08	8	73.73	73.80	-3	4,397	-0.07%
2018/01/02	0	0.00	9	71.02	71.80	-9	4,545	-0.20%