威剛 (3260)-國泰-板橋券商分點個股進出

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
86.8
漲跌
▼0.3
漲幅
-0.34%
成交量
1,776張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	5.5	87.16	0	87.10	86.80	5.5	2,125	0.26%
2024/12/02	0	0.00	11	87.89	87.10	-11	2,144	-0.51%
2024/11/29	1	87.10	26	87.58	87.20	-25	2,217	-1.13%
2024/11/28	0.1	87.32	13	87.85	87.50	-12.9	2,270	-0.57%
2024/11/27	1	89.30	3	88.40	87.70	-2	2,297	-0.09%
2024/11/26	0	0.00	1	90.30	90.20	-1	2,317	-0.04%
2024/11/25	0	90.50	0	0.00	90.40	0	2,403	0.00%
2024/11/22	20	91.10	6.2	91.00	90.90	13.8	2,530	0.55%
2024/11/21	2	90.50	0.1	89.70	90.40	1.9	2,543	0.07%
2024/11/20	2	89.20	8	89.49	89.20	-6	2,547	-0.24%
2024/11/19	5	89.50	45	89.59	89.60	-40	2,565	-1.56%
2024/11/18	0	0.00	6	89.00	88.80	-6	2,615	-0.23%
2024/11/15	25	88.97	0.1	89.40	88.80	24.9	2,627	0.95%
2024/11/14	21.2	89.11	1	88.70	88.90	20.2	2,681	0.75%
2024/11/13	1	90.20	4	90.23	89.90	-3	2,731	-0.11%
2024/11/12	2	89.65	0	89.50	89.20	2	2,796	0.07%
2024/11/11	12	91.22	10	91.42	90.40	2	2,836	0.07%
2024/11/08	3	90.13	9.2	89.93	90.00	-6.2	2,864	-0.21%
2024/11/07	12.7	90.11	38.2	90.44	90.10	-25.5	2,983	-0.86%
2024/11/06	33.1	88.73	9.8	88.60	88.80	23.4	2,949	0.79%
2024/11/05	0	85.60	2	85.90	85.80	-2	2,962	-0.07%
2024/11/04	4	84.90	0	0.00	84.80	4	3,030	0.13%
2024/11/01	0.2	84.60	23	85.40	86.10	-22.8	3,128	-0.73%
2024/10/30	5	84.68	7	84.86	85.70	-2	3,188	-0.06%
2024/10/29	28.3	84.65	4	84.63	84.50	24.3	3,210	0.76%
2024/10/28	2.1	86.31	2	86.85	86.10	0.1	3,212	0.00%
2024/10/25	22.1	87.59	5	87.66	87.60	17.1	3,222	0.53%
2024/10/24	5	88.04	92	88.18	87.90	-87	3,239	-2.69%
2024/10/23	4	89.18	1	89.60	88.80	3	3,273	0.09%
2024/10/22	3	88.77	0	0.00	89.40	3	3,287	0.09%
2024/10/21	0	89.30	24.3	89.32	89.30	-24.3	3,349	-0.73%
2024/10/18	1.1	88.57	3	88.37	88.50	-1.9	3,432	-0.06%
2024/10/17	17	88.52	27	88.68	88.50	-10	3,485	-0.29%
2024/10/16	4.3	87.48	0	0.00	87.70	4.3	3,532	0.12%
2024/10/15	1.2	87.83	0	0.00	87.90	1.2	3,554	0.03%
2024/10/14	34.1	87.49	3	87.50	87.30	31.1	3,682	0.84%
2024/10/11	25.6	88.11	12	88.34	87.90	13.6	3,709	0.37%
2024/10/09	1.1	89.34	1	88.60	88.10	0.1	3,808	0.00%
2024/10/08	0.3	89.20	0	89.10	89.00	0.3	3,834	0.01%
2024/10/07	1	88.70	1	88.80	89.00	0	4,026	0.00%
2024/10/04	5	88.74	4	88.43	88.90	1	4,069	0.03%
2024/10/01	2.6	88.64	2	88.40	88.80	0.6	4,119	0.01%
2024/09/30	4.3	88.67	2	89.10	88.70	2.3	4,170	0.05%
2024/09/27	18.1	91.39	6	91.30	90.60	12.1	4,229	0.29%
2024/09/26	25	93.53	35.3	93.08	91.40	-10.3	4,237	-0.24%
2024/09/25	5.2	89.56	6.2	89.61	89.60	-1	4,179	-0.02%
2024/09/24	0	0.00	6.2	89.23	89.10	-6.2	4,247	-0.14%
2024/09/23	4	89.10	2.1	89.00	89.00	1.9	4,424	0.04%
2024/09/20	13	88.82	26.1	88.62	89.00	-13.1	4,479	-0.29%
2024/09/19	4.3	88.30	3.4	88.65	88.70	0.9	4,525	0.02%
2024/09/18	9	89.22	3	89.47	88.60	6	4,571	0.13%
2024/09/16	13	88.41	1.3	88.63	88.20	11.7	4,559	0.26%
2024/09/13	2	88.05	2.3	88.13	88.10	-0.3	4,644	-0.01%
2024/09/12	4.2	87.79	3	88.07	87.90	1.2	4,746	0.02%
2024/09/11	2.1	85.95	2	86.05	85.80	0.1	4,807	0.00%
2024/09/10	21.2	88.02	3.5	86.50	86.10	17.7	4,886	0.36%
2024/09/09	5.3	87.86	4	87.85	88.40	1.3	4,944	0.03%
2024/09/06	2.1	88.09	34.2	88.04	89.00	-32.1	5,119	-0.63%
2024/09/05	9.6	88.89	50.2	88.06	87.80	-40.6	5,216	-0.78%
2024/09/04	31.3	88.51	12	88.58	88.60	19.2	5,318	0.36%
2024/09/03	3	92.80	3.1	92.43	92.10	-0.1	5,392	0.00%
2024/09/02	12.3	93.75	3	93.33	93.20	9.3	5,480	0.17%
2024/08/30	5.1	95.02	10	94.80	94.60	-4.9	5,502	-0.09%
2024/08/29	28.1	94.12	10	94.36	94.50	18.1	5,801	0.31%
2024/08/28	37	95.36	7	95.66	95.00	30	6,013	0.50%
2024/08/27	48.1	96.48	17	96.68	96.00	31.1	6,080	0.51%
2024/08/26	24.5	97.62	21.7	97.09	96.10	2.8	6,178	0.05%
2024/08/23	2.1	93.77	2	94.00	94.20	0.1	6,342	0.00%
2024/08/22	11.1	95.37	7.3	95.62	94.60	3.9	6,397	0.06%
2024/08/21	4.2	95.33	3	94.73	94.90	1.2	6,492	0.02%
2024/08/20	6.1	96.11	2.1	95.31	95.30	4	6,619	0.06%
2024/08/19	5.9	97.08	0	0.00	97.20	5.9	6,687	0.09%
2024/08/16	10.4	97.52	11.3	97.15	96.50	-1	6,813	-0.01%
2024/08/15	5.2	95.82	28.2	96.63	95.50	-23	6,952	-0.33%
2024/08/14	11.2	95.53	10	95.78	94.70	1.2	6,964	0.02%
2024/08/13	1.2	93.35	47.2	94.49	94.80	-46	7,002	-0.66%
2024/08/12	53.4	92.43	2	92.70	92.00	51.4	7,066	0.73%
2024/08/09	10.6	94.69	17.5	94.06	93.10	-6.9	7,098	-0.10%
2024/08/08	6.3	88.22	49	88.27	88.20	-42.7	7,124	-0.60%
2024/08/07	39	87.64	25.1	88.08	88.80	14	7,668	0.18%
2024/08/06	34.7	82.38	45	83.40	84.30	-10.3	8,055	-0.13%
2024/08/05	102	83.44	255.6	83.66	82.80	-153.6	8,547	-1.80%	大買/大賣/鉅額交易
2024/08/02	2.3	92.19	42.5	91.73	91.90	-40.2	8,951	-0.45%
2024/08/01	6.3	94.97	15.1	94.79	94.60	-8.8	9,714	-0.09%
2024/07/31	23	92.73	16	93.90	93.30	7	10,100	0.07%
2024/07/30	17.1	91.64	45	91.13	92.90	-27.9	10,218	-0.27%
2024/07/29	8.5	92.65	47.1	92.82	91.80	-38.6	10,229	-0.38%
2024/07/26	40.9	91.24	34.1	91.59	92.30	6.8	10,245	0.07%
2024/07/23	7.6	95.63	14.1	95.54	95.40	-6.5	10,241	-0.06%
2024/07/22	46.7	95.78	29.3	95.05	94.50	17.4	10,269	0.17%
2024/07/19	33.9	97.89	42.7	97.80	97.00	-8.8	10,272	-0.09%
2024/07/18	12.7	98.88	1.1	99.51	100.00	11.5	10,367	0.11%
2024/07/17	41.6	101.07	21.4	101.44	100.50	20.2	10,368	0.19%
2024/07/16	8.4	100.89	8	100.69	101.50	0.4	10,450	0.00%
2024/07/15	89.2	100.32	7.2	99.87	99.30	81.9	10,674	0.77%
2024/07/12	23.4	101.84	2.2	102.46	102.00	21.2	10,671	0.20%
2024/07/11	22.9	102.43	24.2	102.47	101.50	-1.3	10,859	-0.01%
2024/07/10	9.5	104.61	6.1	105.49	104.00	3.4	11,217	0.03%
2024/07/09	70.2	106.46	9.2	105.31	104.50	61	11,520	0.53%
2024/07/08	6.2	110.49	8	111.06	110.00	-1.8	11,807	-0.02%
2024/07/05	8.1	110.63	25	110.98	110.00	-16.9	12,222	-0.14%
2024/07/04	14.6	110.89	9	111.00	110.50	5.6	13,146	0.04%
2024/07/03	27.1	111.67	19.4	111.55	111.50	7.7	13,317	0.06%
2024/07/02	11.1	109.54	8.1	109.62	109.00	3	13,291	0.02%
2024/07/01	40.5	108.34	36.6	110.10	109.50	3.8	13,273	0.03%
2024/06/28	6.4	108.51	6	109.42	108.00	0.4	13,321	0.00%
2024/06/27	58.5	105.91	55.7	108.81	108.00	2.9	13,359	0.02%
2024/06/26	20.8	109.25	56.1	110.31	108.50	-35.3	13,236	-0.27%
2024/06/25	16.2	108.74	9.4	108.44	110.00	6.8	13,272	0.05%
2024/06/24	17.7	110.60	13	111.15	110.00	4.7	13,259	0.04%
2024/06/21	12	112.17	6.9	112.64	112.50	5.1	13,285	0.04%
2024/06/20	21.2	113.55	65.1	114.44	114.00	-44	13,302	-0.33%
2024/06/19	25.4	112.81	15.8	112.90	112.50	9.6	13,373	0.07%
2024/06/18	21.3	112.91	22.1	112.61	113.50	-0.8	13,604	-0.01%
2024/06/17	51.1	111.44	6.6	111.65	111.00	44.4	13,570	0.33%
2024/06/14	12.3	113.39	14.1	113.47	113.50	-1.7	13,509	-0.01%
2024/06/13	9.7	113.07	47.6	113.28	113.50	-37.9	13,446	-0.28%
2024/06/12	13.3	109.89	54.4	109.33	111.50	-41	13,299	-0.31%
2024/06/11	58.8	107.93	17.4	108.13	107.50	41.4	13,213	0.31%
2024/06/07	17.4	110.16	59.3	108.74	109.50	-41.9	13,154	-0.32%
2024/06/06	90.9	113.06	24	111.56	110.00	66.9	13,061	0.51%
2024/06/05	179.5	112.39	10.3	111.94	112.00	169.2	13,021	1.30%	大買/鉅額交易
2024/06/04	84.2	112.63	41.5	112.66	110.50	42.7	13,062	0.33%
2024/06/03	49.2	116.38	61.4	116.05	117.00	-12.2	12,871	-0.09%
2024/05/31	43.1	113.67	14.2	113.69	114.00	28.9	12,663	0.23%
2024/05/30	34.4	114.30	41.8	113.91	113.50	-7.4	12,702	-0.06%
2024/05/29	224.7	115.77	109.1	114.53	115.50	115.6	12,629	0.92%	大買/大賣/鉅額交易
2024/05/28	16.5	111.83	15.8	112.22	111.50	0.7	12,398	0.01%
2024/05/27	16.5	113.36	32.5	113.51	113.50	-16.1	12,396	-0.13%
2024/05/24	26.8	112.02	19.6	112.34	113.00	7.1	12,464	0.06%
2024/05/23	39.4	111.75	24.1	110.34	110.00	15.2	12,416	0.12%
2024/05/22	46	112.63	32.4	112.28	113.00	13.6	12,483	0.11%
2024/05/21	57.8	110.96	87.5	111.33	112.00	-29.6	12,427	-0.24%
2024/05/20	26.3	108.59	6.1	108.67	108.00	20.2	12,395	0.16%
2024/05/17	92.1	108.39	17.3	109.67	108.00	74.8	12,523	0.60%
2024/05/16	16.3	109.03	32.7	108.65	110.00	-16.4	12,642	-0.13%
2024/05/15	20	109.55	82	109.91	108.50	-62	12,583	-0.49%
2024/05/14	37.7	107.92	26.8	107.46	107.50	10.9	12,564	0.09%
2024/05/13	147.7	109.63	489.5	108.29	107.50	-341.8	12,424	-2.75%	大買/大賣/鉅額交易
2024/05/10	45.1	116.87	64.1	117.46	118.00	-19	11,870	-0.16%
2024/05/09	186.9	116.31	213.2	114.30	113.50	-26.3	11,440	-0.23%	大買/大賣/
2024/05/08	41.4	115.76	98.9	116.86	120.00	-57.5	10,904	-0.53%
2024/05/07	129.3	115.25	199.2	115.44	114.50	-69.9	10,440	-0.67%	大買/大賣/
2024/05/06	137.6	108.54	203.4	108.98	109.00	-65.8	9,661	-0.68%	大買/大賣/
2024/05/03	23.2	103.68	19.3	103.37	104.00	4	9,301	0.04%
2024/05/02	6.4	100.91	33.1	100.21	101.00	-26.7	9,229	-0.29%
2024/04/30	13.6	100.11	8	100.38	100.00	5.6	9,522	0.06%
2024/04/29	122	100.49	8.6	100.51	101.00	113.4	9,534	1.19%	大買/鉅額交易
2024/04/26	201	99.97	13	99.72	99.10	188	9,577	1.96%	大買/鉅額交易
2024/04/25	40.5	98.89	16	99.38	98.70	24.5	9,568	0.26%
2024/04/24	45.5	99.24	62.1	100.28	99.50	-16.7	9,605	-0.17%
2024/04/23	18.1	94.17	57.1	94.35	94.50	-39	9,533	-0.41%
2024/04/22	84.2	95.27	111.2	93.70	93.10	-27	9,519	-0.28%	大賣/
2024/04/19	100.3	97.54	218.9	96.56	96.20	-118.6	9,553	-1.24%	大賣/鉅額交易
2024/04/18	58.4	101.31	31	102.16	102.50	27.5	9,358	0.29%
2024/04/17	46	104.07	48.3	103.40	103.50	-2.3	9,265	-0.03%
2024/04/16	188.8	106.21	61.4	105.36	104.00	127.4	9,086	1.40%	大買/鉅額交易
2024/04/15	58.4	113.75	83.2	112.62	115.50	-24.7	8,768	-0.28%
2024/04/12	100.7	113.03	111.7	113.21	113.00	-11	8,612	-0.13%	大賣/
2024/04/11	115.8	110.26	94.4	109.22	108.50	21.4	8,205	0.26%	大買/
2024/04/10	377.8	110.38	319.2	110.07	113.00	58.5	7,874	0.74%	大買/大賣/
2024/04/09	251.6	102.40	96.9	103.44	103.00	154.8	7,133	2.17%	大買/鉅額交易
2024/04/08	13.1	101.34	10.1	100.60	101.00	3	7,015	0.04%
2024/04/03	6.1	99.57	54	99.99	100.00	-47.9	7,454	-0.64%
2024/04/02	120.5	100.98	71.5	100.43	99.90	49	7,596	0.64%	大買/
2024/04/01	13.1	99.96	36.6	100.35	100.50	-23.5	7,633	-0.31%
2024/03/29	24	99.12	15.1	99.45	98.70	8.9	7,545	0.12%
2024/03/28	7	99.66	17.8	99.55	98.80	-10.8	7,521	-0.14%
2024/03/27	8	98.74	26.1	98.76	98.80	-18.1	7,648	-0.24%
2024/03/26	22.6	99.01	6.3	97.72	96.90	16.3	7,691	0.21%
2024/03/25	6.1	98.51	9	98.47	98.30	-2.9	7,665	-0.04%
2024/03/22	28.3	100.11	22	99.08	98.70	6.3	7,688	0.08%
2024/03/21	56.9	99.57	106.5	99.82	100.50	-49.6	7,607	-0.65%	大賣/
2024/03/20	14.3	97.09	5.1	96.95	96.00	9.2	7,517	0.12%
2024/03/19	13.3	96.84	9.2	96.77	96.90	4.1	7,570	0.05%
2024/03/18	3.1	96.63	3	96.70	96.20	0.1	7,683	0.00%
2024/03/15	3.3	95.58	6	95.95	95.60	-2.8	7,859	-0.03%
2024/03/14	4.4	95.50	6.2	95.07	94.90	-1.8	7,976	-0.02%
2024/03/13	16.1	97.11	15.6	96.95	95.70	0.5	8,232	0.01%
2024/03/12	7.7	97.43	3.4	97.23	97.80	4.4	8,413	0.05%
2024/03/11	6.1	96.86	48	97.16	97.20	-41.9	8,539	-0.49%
2024/03/08	62.5	94.58	40.4	93.96	94.20	22.1	8,601	0.26%
2024/03/07	46.6	97.13	27.1	97.95	96.20	19.5	8,690	0.22%
2024/03/06	6.5	97.26	9.1	97.35	97.10	-2.6	8,643	-0.03%
2024/03/05	95.2	97.71	19.4	97.52	97.40	75.8	8,800	0.86%
2024/03/04	8.1	99.89	25.8	100.48	99.50	-17.7	8,784	-0.20%
2024/03/01	10.2	99.81	20	99.62	99.20	-9.8	8,773	-0.11%
2024/02/29	11	99.18	20.3	99.62	100.00	-9.2	8,862	-0.10%
2024/02/27	22.1	99.82	85.2	101.37	98.50	-63.1	8,902	-0.71%
2024/02/26	92.4	98.80	11	98.35	98.00	81.4	8,918	0.91%
2024/02/23	32.7	102.15	11.2	101.21	100.00	21.5	8,893	0.24%
2024/02/22	44.8	100.30	16.2	100.44	101.00	28.5	8,812	0.32%
2024/02/21	22.5	100.45	30.1	100.63	100.00	-7.6	8,855	-0.09%
2024/02/20	59.8	98.92	58.2	99.52	99.80	1.6	8,902	0.02%
2024/02/19	38.1	98.69	47.5	99.15	99.90	-9.4	8,840	-0.11%
2024/02/16	18.3	96.62	28	96.86	97.30	-9.7	8,830	-0.11%
2024/02/15	17	97.07	28.6	97.24	97.40	-11.6	8,904	-0.13%
2024/02/05	33.3	95.33	27	95.12	95.10	6.3	9,083	0.07%
2024/02/02	19.4	96.07	11	96.19	96.00	8.4	9,175	0.09%
2024/02/01	6.3	96.07	4	96.00	96.00	2.3	9,408	0.02%
2024/01/31	12	96.06	11.5	95.77	95.90	0.5	9,593	0.01%
2024/01/30	29.1	96.06	14.5	96.26	95.70	14.7	9,829	0.15%
2024/01/29	5.6	95.73	176.6	95.76	96.80	-171	10,000	-1.71%	大賣/鉅額交易
2024/01/26	80.8	95.05	10.6	94.97	94.50	70.2	10,159	0.69%
2024/01/25	36.1	96.09	6.1	96.05	95.60	30	10,400	0.29%
2024/01/24	66	98.32	123.6	97.39	96.60	-57.5	10,545	-0.55%	大賣/
2024/01/23	18	96.10	38.1	96.32	96.20	-20.1	10,454	-0.19%
2024/01/22	26.1	94.83	82.2	95.22	95.30	-56	10,605	-0.53%
2024/01/19	17.2	93.82	23	94.15	94.00	-5.8	10,764	-0.05%
2024/01/18	88.3	92.87	45.6	93.51	93.00	42.7	10,885	0.39%
2024/01/17	66.9	95.61	11.5	93.92	93.70	55.4	11,043	0.50%
2024/01/16	34.7	96.57	3	96.93	96.80	31.7	11,389	0.28%
2024/01/15	20.4	97.08	102.7	98.22	98.00	-82.3	11,588	-0.71%	大賣/
2024/01/12	82.6	94.93	8	94.63	94.40	74.6	11,747	0.63%
2024/01/11	27.4	95.84	10	95.66	95.60	17.4	12,242	0.14%
2024/01/10	12.1	94.90	10	95.15	96.20	2	12,853	0.02%
2024/01/09	93.5	97.49	13	96.09	95.30	80.5	13,309	0.60%
2024/01/08	55.2	96.47	44.5	98.25	98.20	10.7	13,343	0.08%
2024/01/05	13	97.33	5	96.92	97.00	8	13,567	0.06%
2024/01/04	42.6	97.00	25	98.58	96.70	17.6	13,662	0.13%
2024/01/03	100.1	98.25	21.4	98.22	98.30	78.7	13,720	0.57%
2024/01/02	84.5	101.72	32	101.08	100.50	52.5	13,730	0.38%
2023/12/29	152.1	105.23	93.4	106.20	103.00	58.8	13,802	0.43%	大買/
2023/12/28	18.4	103.85	29.4	104.86	105.50	-11	13,716	-0.08%
2023/12/27	29.2	103.73	75.2	103.41	104.50	-46	14,145	-0.33%
2023/12/26	7	101.43	38.3	101.50	101.50	-31.3	14,086	-0.22%
2023/12/25	71.1	101.07	32	101.70	100.00	39.1	14,196	0.28%
2023/12/22	112.9	103.34	106	102.12	101.00	6.9	14,205	0.05%	大買/大賣/
2023/12/21	37.3	99.41	63.3	100.56	100.50	-26	14,047	-0.19%
2023/12/20	21.3	99.48	10	100.17	99.40	11.3	14,006	0.08%
2023/12/19	49.6	100.61	11.3	100.45	100.00	38.2	14,001	0.27%
2023/12/18	31.7	101.74	35.2	102.54	102.50	-3.5	14,002	-0.03%
2023/12/15	63.7	104.05	58.3	105.12	102.00	5.4	14,102	0.04%
2023/12/14	30.3	103.38	49.5	103.51	103.00	-19.2	13,983	-0.14%
2023/12/13	62.2	102.32	13.2	103.64	102.50	49	13,988	0.35%
2023/12/12	98.3	106.01	110.4	105.02	104.00	-12.1	14,226	-0.08%	大賣/
2023/12/11	23.3	104.95	20.7	104.88	104.50	2.6	14,214	0.02%
2023/12/08	31.3	103.20	87.1	103.82	104.00	-55.8	14,283	-0.39%
2023/12/07	61.2	103.19	65.9	101.70	100.50	-4.6	14,549	-0.03%
2023/12/06	24.1	99.91	90.6	101.13	102.50	-66.5	14,518	-0.46%
2023/12/05	108.7	98.83	35	98.03	98.30	73.7	14,444	0.51%	大買/
2023/12/04	33.1	102.25	54.4	101.77	101.00	-21.3	14,573	-0.15%
2023/12/01	44.4	99.83	11.1	99.78	99.60	33.3	14,420	0.23%
2023/11/30	48.3	100.88	96	101.17	100.00	-47.7	14,419	-0.33%
2023/11/29	27.5	98.35	39.1	98.37	98.90	-11.6	14,336	-0.08%
2023/11/28	71.7	95.36	84.1	96.23	96.70	-12.3	14,478	-0.09%
2023/11/27	94	94.86	37	94.77	94.10	57	14,801	0.38%
2023/11/24	124.7	97.34	37.3	96.65	96.30	87.4	14,833	0.59%	大買/
2023/11/22	48	98.18	15.2	98.19	98.20	32.8	14,586	0.22%
2023/11/21	58.3	99.19	37.1	99.36	98.90	21.2	14,530	0.15%
2023/11/20	14.4	99.31	27.5	99.73	99.10	-13.1	14,495	-0.09%
2023/11/17	73.2	98.34	22.6	98.14	97.70	50.6	14,378	0.35%
2023/11/16	43.2	100.27	15.8	100.41	99.80	27.3	14,182	0.19%
2023/11/15	124.3	103.79	58	102.45	102.00	66.3	14,044	0.47%	大買/
2023/11/14	28.5	104.23	28.1	104.86	105.00	0.4	13,852	0.00%
2023/11/13	37.7	104.97	91	105.27	105.00	-53.3	13,780	-0.39%
2023/11/10	65.1	101.75	89	103.33	101.50	-23.9	13,533	-0.18%
2023/11/09	79.3	100.38	27.1	100.98	101.00	52.1	13,446	0.39%
2023/11/08	26.3	103.32	21.6	103.55	103.00	4.7	13,263	0.04%
2023/11/07	23.6	103.22	61.2	103.96	105.00	-37.5	13,107	-0.29%
2023/11/06	35.8	100.88	38.2	101.49	101.50	-2.4	12,926	-0.02%
2023/11/03	55.4	99.98	58.3	100.00	100.50	-2.9	12,866	-0.02%
2023/11/02	64.2	98.89	62.9	99.44	99.30	1.2	12,685	0.01%
2023/11/01	92.8	97.63	93.1	96.69	96.20	-0.3	12,404	0.00%
2023/10/31	116.5	98.47	79	98.45	97.40	37.4	12,230	0.31%	大買/
2023/10/30	35.3	97.86	46.1	97.70	98.50	-10.8	12,040	-0.09%
2023/10/27	90.5	95.85	37.6	95.54	94.10	52.8	11,889	0.44%
2023/10/26	38.7	98.74	26	98.55	97.50	12.6	11,731	0.11%
2023/10/25	159.3	99.26	117.9	99.59	99.10	41.4	11,706	0.35%	大買/大賣/
2023/10/24	151.5	102.81	108.7	101.92	101.50	42.9	11,574	0.37%	大買/大賣/
2023/10/23	71.1	105.45	100.4	105.86	106.00	-29.4	11,171	-0.26%
2023/10/20	121	103.33	146.5	102.07	105.00	-25.5	10,962	-0.23%	大買/大賣/
2023/10/19	180.1	103.50	282.5	102.86	104.00	-102.5	10,690	-0.96%	大買/大賣/鉅額交易
2023/10/18	388.4	101.48	263.9	101.40	101.50	124.5	10,203	1.22%	大買/大賣/鉅額交易
2023/10/17	109.1	100.30	133.1	100.56	100.00	-23.9	9,629	-0.25%	大買/大賣/
2023/10/16	53.1	96.24	18.5	95.72	96.10	34.6	9,184	0.38%
2023/10/13	59.7	96.21	124.1	96.10	96.70	-64.4	9,084	-0.71%	大賣/
2023/10/12	34.6	93.08	94.3	93.89	93.60	-59.7	8,735	-0.68%
2023/10/11	48	93.15	43.6	93.34	92.20	4.4	8,644	0.05%
2023/10/06	36.2	93.36	49.4	93.61	93.00	-13.2	8,530	-0.16%
2023/10/05	41.9	91.74	156.5	91.95	91.00	-114.6	8,348	-1.37%	大賣/鉅額交易
2023/10/04	135.1	93.55	84.1	92.86	92.50	51	8,233	0.62%	大買/
2023/10/03	90.9	93.42	114.5	93.63	92.90	-23.6	7,895	-0.30%	大賣/
2023/10/02	12	87.91	73.4	87.73	88.40	-61.4	7,471	-0.82%
2023/09/28	77	84.65	26	84.99	84.50	51	7,488	0.68%
2023/09/27	23	86.24	13.5	86.76	87.20	9.5	7,596	0.12%
2023/09/26	19	87.14	24.2	86.77	86.20	-5.2	7,780	-0.07%
2023/09/25	12.1	89.16	4.1	89.99	88.70	8.1	7,815	0.10%
2023/09/22	27	86.86	31	88.39	89.30	-4	7,994	-0.05%
2023/09/21	53.9	87.04	56.1	86.95	87.60	-2.2	8,294	-0.03%
2023/09/20	58.6	88.84	39.1	88.18	87.20	19.5	8,502	0.23%
2023/09/19	41.5	90.88	39.2	90.80	90.30	2.3	8,469	0.03%
2023/09/18	109.2	91.57	43	91.91	91.40	66.2	8,485	0.78%	大買/
2023/09/15	37.2	92.75	54	93.03	93.40	-16.7	8,464	-0.20%
2023/09/14	52.1	91.06	140.1	91.36	90.80	-88	8,253	-1.07%	大賣/
2023/09/13	91.2	89.49	97.4	90.09	90.70	-6.2	8,356	-0.07%
2023/09/12	164.3	90.32	172.1	90.25	90.40	-7.7	8,732	-0.09%	大買/大賣/
2023/09/11	36	89.39	55.2	89.39	88.60	-19.2	8,394	-0.23%
2023/09/08	33	87.35	19.3	87.39	86.90	13.8	8,411	0.16%
2023/09/07	43	89.79	64.3	89.18	88.80	-21.2	8,471	-0.25%
2023/09/06	10	87.65	9.2	87.22	86.80	0.8	8,412	0.01%
2023/09/05	32.1	87.11	27.2	87.21	87.40	4.9	8,433	0.06%
2023/09/04	25	87.46	34.1	86.37	86.00	-9.1	8,399	-0.11%
2023/09/01	43.1	87.71	44.9	88.04	87.90	-1.8	8,392	-0.02%
2023/08/31	86.3	87.12	153	88.05	86.80	-66.8	8,249	-0.81%	大賣/
2023/08/30	10.2	82.91	20.2	82.21	83.80	-10	7,899	-0.13%
2023/08/28	19.1	76.56	3	76.20	75.90	16.1	8,208	0.20%
2023/08/25	8.1	78.48	6.2	79.84	79.20	1.9	8,894	0.02%
2023/08/24	9	80.81	21	80.68	79.50	-12	8,995	-0.13%
2023/08/23	5.3	78.29	2	78.35	78.50	3.3	9,032	0.04%
2023/08/22	2.5	77.39	41	78.00	77.60	-38.5	9,032	-0.43%
2023/08/18	26.7	76.88	6	76.80	76.00	20.7	9,059	0.23%
2023/08/17	6	78.30	28	78.08	78.00	-22	9,043	-0.24%
2023/08/16	5	75.02	1	75.90	74.80	4	8,996	0.04%
2023/08/15	7	76.84	34	76.60	77.00	-27	9,025	-0.30%
2023/08/14	13.9	74.29	6	73.80	74.30	7.9	9,116	0.09%
2023/08/11	15	75.65	50.1	77.20	76.00	-35.1	9,085	-0.39%
2023/08/10	22.7	76.86	0	0.00	76.70	22.7	9,049	0.25%
2023/08/09	10	80.64	29	80.89	79.50	-19	8,965	-0.21%
2023/08/08	14.1	78.68	2	79.80	78.70	12.1	8,826	0.14%
2023/08/07	4	80.15	4	80.30	80.50	0	8,819	0.00%
2023/08/04	26	79.16	2	79.00	79.60	24	8,801	0.27%
2023/08/02	8.2	80.60	6	81.12	80.00	2.2	8,776	0.02%
2023/08/01	17	83.29	5	83.88	82.60	12	8,739	0.14%
2023/07/31	12.3	83.01	10	83.47	81.90	2.3	8,707	0.03%
2023/07/28	18.3	82.93	14.3	83.18	83.70	4	8,634	0.05%
2023/07/27	15.1	81.02	18.8	81.00	81.30	-3.7	8,513	-0.04%
2023/07/26	6.3	76.70	3	76.43	76.80	3.3	8,403	0.04%
2023/07/25	7.2	78.24	10	78.05	78.10	-2.8	8,410	-0.03%
2023/07/24	6.7	78.36	7.4	78.56	78.60	-0.7	8,446	-0.01%
2023/07/21	2.3	79.37	6	79.38	79.80	-3.7	8,399	-0.04%
2023/07/20	19.3	81.55	12	81.05	81.00	7.3	8,360	0.09%
2023/07/19	4	83.03	8	82.81	82.50	-4	8,289	-0.05%
2023/07/18	17.4	82.34	21	81.93	81.90	-3.6	8,264	-0.04%
2023/07/17	24.1	84.37	4	84.82	84.80	20.1	8,211	0.24%
2023/07/14	2.5	84.86	4.2	84.95	85.70	-1.7	8,239	-0.02%
2023/07/13	1.1	84.39	3.4	83.87	83.30	-2.3	8,238	-0.03%
2023/07/12	12.3	81.64	2	81.50	81.60	10.3	8,206	0.13%
2023/07/11	11	82.33	7	82.63	82.20	4	8,166	0.05%
2023/07/10	43.1	81.89	16	81.98	81.80	27.1	8,154	0.33%
2023/07/07	54.7	83.76	52	84.83	83.30	2.7	8,179	0.03%
2023/07/06	105.1	88.99	34.2	88.86	87.40	70.9	8,163	0.87%	大買/
2023/07/05	89	91.72	27.1	92.12	90.40	61.9	8,074	0.77%
2023/07/04	28.5	91.51	31.6	92.07	92.90	-3.2	7,943	-0.04%
2023/07/03	14.4	88.65	48	89.68	89.70	-33.6	7,786	-0.43%
2023/06/30	99.1	88.87	39	89.09	89.00	60.1	7,981	0.75%
2023/06/29	90.7	91.48	79	91.89	92.30	11.7	7,891	0.15%
2023/06/28	66.5	89.82	81.2	90.13	88.20	-14.7	7,529	-0.20%
2023/06/27	54	84.89	34	85.98	86.40	20	7,284	0.27%
2023/06/26	28.1	88.24	13	87.65	86.90	15.1	7,213	0.21%
2023/06/21	14	90.19	27.9	90.16	90.60	-13.9	7,206	-0.19%
2023/06/20	73	90.74	44.3	90.65	90.40	28.7	7,312	0.39%
2023/06/19	80.3	91.54	60.9	92.83	92.50	19.4	7,249	0.27%
2023/06/16	148.4	91.33	172.4	91.58	92.10	-24	6,985	-0.34%	大買/大賣/
2023/06/15	79.6	88.51	33.2	88.89	87.80	46.4	6,376	0.73%
2023/06/14	18.1	88.87	28.6	88.04	89.40	-10.5	6,180	-0.17%
2023/06/13	44	86.62	29.1	87.42	86.00	14.9	5,947	0.25%
2023/06/12	29.1	85.91	38	85.99	85.50	-8.9	5,805	-0.15%
2023/06/09	30.2	83.33	34	82.81	84.00	-3.8	5,614	-0.07%
2023/06/08	19	84.61	7.1	84.29	84.30	11.9	5,533	0.22%
2023/06/07	9	83.39	6.3	84.05	84.00	2.7	5,479	0.05%
2023/06/06	53.2	82.02	25.8	81.35	81.80	27.5	5,393	0.51%
2023/06/05	27	84.56	7	84.61	84.20	20	5,280	0.38%
2023/06/02	52.2	85.82	10	85.82	85.60	42.1	5,212	0.81%
2023/06/01	114.1	86.37	62.4	86.59	85.60	51.7	5,141	1.01%	大買/
2023/05/31	118.1	86.31	153	87.58	89.30	-34.9	4,817	-0.72%	大買/大賣/
2023/05/30	71.1	79.98	51	81.02	81.20	20	4,092	0.49%
2023/05/29	26	78.45	47.5	78.85	79.90	-21.5	3,973	-0.54%
2023/05/26	1.1	76.51	5	77.02	77.00	-3.9	3,866	-0.10%
2023/05/25	4	76.60	6.5	76.72	76.70	-2.5	3,864	-0.06%
2023/05/24	5.1	77.08	2.1	77.38	76.70	3	3,852	0.08%
2023/05/23	0	0.00	7	76.51	76.80	-7	3,852	-0.18%
2023/05/22	1.6	77.50	2.2	77.18	76.60	-0.6	3,848	-0.01%
2023/05/19	12.2	77.50	7	77.29	76.50	5.1	3,848	0.13%
2023/05/18	22.5	77.14	21.5	77.17	77.40	1	3,838	0.03%
2023/05/17	7	73.54	1	74.20	74.70	6	3,767	0.16%
2023/05/16	5	73.22	2	72.60	72.40	3	3,801	0.08%
2023/05/15	1	72.20	2	71.70	72.20	-1	3,795	-0.03%
2023/05/11	0.2	70.90	0	0.00	70.60	0.2	3,793	0.01%
2023/05/10	0	73.20	0.1	73.30	73.10	-0.1	3,773	0.00%
2023/05/09	3.2	73.30	1	73.50	73.50	2.2	3,787	0.06%
2023/05/08	2	73.10	5.2	73.21	73.50	-3.2	3,799	-0.08%
2023/05/03	5	74.74	6	74.93	75.20	-1	3,838	-0.03%
2023/05/02	1.1	75.52	2	75.65	75.80	-0.9	3,839	-0.02%
2023/04/28	22	75.34	34	75.79	75.00	-12	3,886	-0.31%
2023/04/27	2	73.90	6	73.93	75.00	-4	3,819	-0.10%
2023/04/26	2	70.81	3.2	71.22	71.20	-1.1	3,755	-0.03%
2023/04/25	1.1	71.85	7	72.66	71.00	-5.9	3,748	-0.16%
2023/04/24	4.1	73.70	0	0.00	73.60	4.1	3,730	0.11%
2023/04/21	6	73.25	6	73.10	72.70	0	3,741	0.00%
2023/04/20	3	73.34	8	73.74	73.10	-5	3,726	-0.13%
2023/04/19	41.2	74.38	22.2	74.92	74.30	19	3,705	0.51%
2023/04/18	39.6	76.99	28.1	76.97	76.20	11.6	3,633	0.32%
2023/04/17	35	78.03	16	77.94	78.30	19	3,583	0.53%
2023/04/14	15	79.44	12	79.30	79.10	3	3,536	0.09%
2023/04/13	17.6	80.16	10	80.06	79.60	7.6	3,497	0.22%
2023/04/12	27.2	82.08	63	82.43	82.40	-35.8	3,424	-1.05%
2023/04/11	38.1	81.54	15	81.87	81.30	23.1	3,310	0.70%
2023/04/10	39.2	78.09	10.1	78.35	78.10	29	3,139	0.92%
2023/04/07	45.5	80.96	67.1	80.76	80.00	-21.5	3,077	-0.70%
2023/04/06	22	79.09	28	79.24	79.60	-6	2,938	-0.20%
2023/03/31	46	80.12	57.3	80.33	79.50	-11.3	2,864	-0.40%
2023/03/30	27.1	76.81	29.1	76.79	76.00	-2	2,577	-0.08%
2023/03/29	14	73.71	4.6	73.27	74.00	9.5	2,441	0.39%
2023/03/28	34.3	75.20	22.1	74.59	73.70	12.2	2,425	0.50%
2023/03/27	61.4	78.14	54.2	76.24	75.80	7.2	2,377	0.30%
2023/03/24	22	77.98	24.5	78.27	78.50	-2.5	2,305	-0.11%
2023/03/23	39	76.54	42.1	76.59	76.80	-3.1	2,166	-0.14%
2023/03/22	12.5	72.49	17.6	72.56	73.30	-5	1,978	-0.26%
2023/03/21	0.5	70.70	8.1	70.50	70.60	-7.6	1,869	-0.41%
2023/03/20	1.1	68.31	2	68.40	68.60	-1	1,833	-0.05%
2023/03/17	1	67.80	40	68.10	68.40	-39	1,828	-2.13%
2023/03/16	46.3	66.78	1.1	67.41	66.70	45.2	1,806	2.50%
2023/03/15	0	68.00	1	68.10	67.30	-1	1,816	-0.05%
2023/03/14	2.3	68.14	0	0.00	67.50	2.3	1,829	0.12%
2023/03/13	3.2	69.29	2	69.39	69.90	1.2	1,818	0.06%
2023/03/10	7.1	70.00	22	70.41	70.20	-14.9	1,805	-0.82%
2023/03/09	1.2	71.87	4	71.55	71.20	-2.8	1,793	-0.15%
2023/03/08	14.5	70.74	5	70.72	71.00	9.5	1,771	0.53%
2023/03/07	5.2	70.32	8	70.35	70.40	-2.8	1,759	-0.16%
2023/03/06	18.2	70.63	47.1	70.20	70.60	-28.9	1,752	-1.65%
2023/03/03	15	68.83	17	68.99	69.30	-2	1,686	-0.12%
2023/03/02	10	67.93	11	67.98	67.90	-1	1,644	-0.06%
2023/03/01	2	66.65	0	0.00	66.50	2	1,621	0.12%
2023/02/24	3	66.90	6	66.67	66.30	-3	1,620	-0.19%
2023/02/23	2	67.50	3	67.50	67.40	-1	1,635	-0.06%
2023/02/22	6.1	67.42	2	67.45	67.10	4.1	1,680	0.25%
2023/02/21	45.1	68.65	38	68.87	68.20	7.1	1,780	0.40%
2023/02/20	4.1	69.60	3.1	69.30	69.70	0.9	1,895	0.05%
2023/02/17	1.1	68.91	2	68.95	69.20	-0.9	1,918	-0.05%
2023/02/16	12.2	68.11	11	68.57	69.60	1.2	1,926	0.06%
2023/02/15	14	68.35	14	67.91	67.80	0	1,904	0.00%
2023/02/14	18	67.47	26.5	67.83	68.20	-8.5	1,842	-0.46%
2023/02/13	0.1	64.90	0	65.20	64.60	0.1	1,772	0.00%
2023/02/10	3	65.50	1	66.10	65.60	2	1,770	0.11%
2023/02/09	15	66.31	3	66.30	66.00	12	1,766	0.68%
2023/02/08	0.1	66.40	2	66.60	66.30	-1.9	1,759	-0.11%
2023/02/07	0.1	65.90	2	66.20	66.10	-1.9	1,750	-0.11%
2023/02/06	3	65.67	8	66.54	65.10	-5	1,742	-0.29%
2023/02/03	4	66.53	5	66.12	65.90	-1	1,714	-0.06%
2023/02/02	7.5	65.94	14	66.14	66.70	-6.6	1,712	-0.38%
2023/02/01	6.1	66.36	20	65.19	65.00	-13.9	1,717	-0.81%
2023/01/31	4.2	65.57	6	65.30	65.50	-1.9	1,693	-0.11%
2023/01/30	18	64.29	32.1	65.26	65.40	-14.1	1,680	-0.84%
2023/01/17	2.1	62.30	0	0.00	62.20	2.1	1,610	0.13%
2023/01/16	1	62.20	1	62.50	62.60	0	1,617	0.00%
2023/01/13	1	62.00	5	61.76	61.90	-4	1,616	-0.25%
2023/01/12	8	62.65	7	62.44	61.60	1	1,641	0.06%
2023/01/11	1	63.20	1	63.40	63.40	0	1,659	0.00%
2023/01/10	0	62.80	12	62.41	62.70	-12	1,693	-0.71%
2023/01/09	0	61.80	1.2	62.00	62.20	-1.2	1,700	-0.07%
2023/01/06	12	61.40	4.5	61.20	61.60	7.6	1,698	0.44%
2023/01/05	31	60.79	54.6	60.28	60.30	-23.6	1,698	-1.39%
2023/01/04	4.4	58.13	3.1	58.70	58.70	1.3	1,698	0.08%
2023/01/03	0	0.00	1	57.70	57.80	-1	1,719	-0.06%
2022/12/30	1	57.60	4	57.33	57.00	-3	1,766	-0.17%
2022/12/29	1.1	55.90	1.1	56.92	57.00	0	1,770	0.00%
2022/12/28	3.1	56.56	0	0.00	56.20	3.1	1,781	0.18%
2022/12/27	6	57.17	0	0.00	57.20	6	1,781	0.34%
2022/12/26	1.1	57.33	0	0.00	57.20	1.1	1,786	0.06%
2022/12/23	0.1	56.80	0.1	57.60	57.60	0	1,800	0.00%
2022/12/22	8	57.78	0	0.00	57.70	8	1,800	0.44%
2022/12/21	4.1	58.08	0	0.00	57.80	4.1	1,802	0.23%
2022/12/20	3.2	58.76	4	58.60	58.20	-0.8	1,800	-0.04%
2022/12/19	1.3	58.95	1	58.90	59.20	0.3	1,817	0.02%
2022/12/16	1	59.80	1.1	59.71	59.80	0	1,814	0.00%
2022/12/15	6	60.50	1	60.50	60.60	5	1,814	0.28%
2022/12/13	2	60.00	0	0.00	60.10	2	1,808	0.11%
2022/12/12	0	0.00	9	59.74	60.40	-9	1,812	-0.50%
2022/12/09	1	59.10	0	0.00	59.20	1	1,816	0.06%
2022/12/08	5	58.84	0	0.00	59.00	5	1,855	0.27%
2022/12/07	7	58.93	7	59.14	59.00	0	1,858	0.00%
2022/12/06	16	61.91	13	61.44	61.00	3	1,833	0.16%
2022/12/05	0	0.00	0	63.10	63.70	0	1,806	0.00%
2022/12/02	1	62.70	13	62.84	62.90	-12	1,793	-0.67%
2022/12/01	20.1	62.43	0.1	62.55	62.00	19.9	1,789	1.11%
2022/11/30	7	61.99	1	61.90	61.70	6	1,787	0.34%
2022/11/29	1.2	61.02	1	61.40	61.40	0.2	1,787	0.01%
2022/11/28	0	0.00	1	61.80	61.80	-1	1,775	-0.06%
2022/11/25	5	63.28	2	62.50	62.50	3	1,766	0.17%
2022/11/24	2	62.75	2	63.70	63.80	0	1,757	0.00%
2022/11/23	0	0.00	0	62.60	62.50	0	1,744	0.00%
2022/11/22	2	63.10	1	62.60	62.40	1	1,746	0.06%
2022/11/21	17	63.75	17	63.91	63.20	0	1,742	0.00%
2022/11/18	12.1	64.35	11	64.00	64.30	1.1	1,716	0.06%
2022/11/17	5.1	64.70	23	64.67	64.40	-17.9	1,650	-1.09%
2022/11/16	31.1	63.64	27.4	63.32	63.30	3.6	1,535	0.24%
2022/11/15	2.2	60.14	11	60.71	60.40	-8.9	1,402	-0.63%
2022/11/14	7	58.56	25	59.09	59.70	-18	1,376	-1.31%
2022/11/11	26	57.98	23.1	58.30	58.10	2.9	1,348	0.22%
2022/11/09	1	56.90	1	56.80	56.40	0	1,334	0.00%
2022/11/07	0	0.00	20.1	56.40	56.60	-20.1	1,359	-1.48%
2022/11/04	1.1	54.92	2	55.20	55.30	-0.9	1,362	-0.07%
2022/11/03	1	54.70	0	0.00	55.20	1	1,363	0.07%
2022/11/02	0	0.00	10	55.10	54.80	-10	1,365	-0.73%
2022/11/01	3	54.17	0	0.00	54.10	3	1,363	0.22%
2022/10/31	3	53.40	5	53.68	53.90	-2	1,375	-0.15%
2022/10/28	40	53.90	15	52.22	52.80	25	1,370	1.82%
2022/10/27	2	56.20	0	0.00	56.50	2	1,321	0.15%
2022/10/26	5	56.74	9	56.32	55.50	-4	1,326	-0.30%
2022/10/25	2.1	56.61	10	57.26	56.70	-7.9	1,322	-0.60%
2022/10/24	13	58.86	0.5	58.42	58.00	12.5	1,323	0.94%
2022/10/21	24	57.56	30	57.91	57.50	-6	1,320	-0.45%
2022/10/20	16	59.31	34.1	58.48	58.10	-18.1	1,309	-1.39%
2022/10/19	2	58.55	4	58.78	58.70	-2	1,290	-0.15%
2022/10/18	41	59.50	41.1	59.96	59.60	-0.1	1,267	-0.01%
2022/10/17	7	57.57	4	57.94	58.10	3	1,237	0.24%
2022/10/14	2.1	56.87	0	0.00	56.50	2.1	1,257	0.17%
2022/10/13	4	55.23	8	55.60	54.50	-4	1,303	-0.31%
2022/10/12	29.1	55.33	24	55.81	56.80	5.1	1,290	0.40%
2022/10/11	1	55.90	1	56.00	55.50	0	1,268	0.00%
2022/10/07	7	55.23	15	56.10	56.50	-8	1,265	-0.63%
2022/10/05	2	54.10	0.2	54.26	53.30	1.8	1,241	0.15%
2022/10/04	0	0.00	0.2	52.80	53.40	-0.2	1,238	-0.02%
2022/10/03	1	51.60	0	0.00	51.90	1	1,239	0.08%
2022/09/30	0.1	50.61	6	50.35	51.90	-5.9	1,261	-0.47%
2022/09/29	0	51.30	0	0.00	51.50	0	1,264	0.00%
2022/09/28	1.1	51.01	0.1	51.81	50.70	1	1,274	0.07%
2022/09/27	2.2	52.73	3	53.13	53.80	-0.8	1,271	-0.06%
2022/09/26	2.2	54.55	0	0.00	54.00	2.2	1,272	0.17%
2022/09/23	2	57.90	4	57.88	57.30	-2	1,289	-0.15%
2022/09/22	6.2	57.82	6	57.82	57.80	0.2	1,306	0.02%
2022/09/21	2	59.05	50	59.20	58.80	-48	1,301	-3.69%
2022/09/20	0.1	60.90	0	0.00	60.20	0.1	1,303	0.00%
2022/09/19	0	0.00	2	60.10	60.50	-2	1,326	-0.15%
2022/09/16	1	62.20	0	0.00	61.50	1	1,332	0.08%
2022/09/15	10	61.96	14.1	62.11	61.60	-4.1	1,346	-0.31%
2022/09/14	0.2	60.33	1	59.50	60.80	-0.8	1,361	-0.06%
2022/09/13	0.1	60.50	0	60.40	60.50	0.1	1,380	0.01%
2022/09/12	1	60.00	0.7	59.75	60.00	0.3	1,423	0.02%
2022/09/08	0.1	58.00	1.4	59.00	59.10	-1.3	1,449	-0.09%
2022/09/07	0.2	57.12	17	57.10	57.30	-16.8	1,466	-1.14%
2022/09/06	0.7	58.44	0	0.00	58.00	0.7	1,536	0.05%
2022/09/05	1.2	59.55	1	59.40	59.60	0.2	1,530	0.01%
2022/09/02	0.1	60.20	0	60.30	60.20	0.1	1,533	0.01%
2022/09/01	0.1	60.48	2	60.20	60.00	-1.9	1,535	-0.13%
2022/08/31	17.2	61.10	0.1	60.40	61.10	17.1	1,543	1.11%
2022/08/30	0.1	59.50	4	59.80	59.80	-3.9	1,554	-0.25%
2022/08/29	0.1	60.10	0	0.00	59.50	0.1	1,567	0.01%
2022/08/26	12	61.41	9	61.13	60.90	3	1,567	0.19%
2022/08/24	3	60.50	3.2	60.38	60.30	-0.2	1,585	-0.01%
2022/08/23	1	60.20	2	60.10	60.30	-1	1,651	-0.06%
2022/08/22	3	61.10	1.2	61.68	60.80	1.8	1,673	0.11%
2022/08/19	7	61.35	20.5	61.39	61.40	-13.4	1,667	-0.80%
2022/08/18	0	59.20	1.2	59.18	60.00	-1.2	1,661	-0.07%
2022/08/17	0	0.00	5	59.70	59.30	-5	1,656	-0.30%
2022/08/16	0	60.00	0.2	60.10	60.10	-0.2	1,654	-0.01%
2022/08/15	0	0.00	5.4	59.92	60.00	-5.4	1,648	-0.33%
2022/08/12	12	59.01	11.5	58.68	59.20	0.5	1,639	0.03%
2022/08/11	7	58.44	5	58.48	58.50	2	1,629	0.12%
2022/08/10	0.1	57.30	8	57.05	57.20	-7.9	1,634	-0.48%
2022/08/09	1.1	57.69	1	57.50	57.50	0.1	1,645	0.01%
2022/08/08	1.1	57.26	4	57.63	58.00	-2.9	1,654	-0.17%
2022/08/05	0	0.00	6.2	58.40	58.40	-6.2	1,660	-0.37%
2022/08/04	0.1	57.18	2	57.10	57.40	-1.9	1,660	-0.11%
2022/08/03	5.2	57.01	0	0.00	56.70	5.2	1,654	0.31%
2022/08/02	2.1	57.01	2	57.30	56.90	0.1	1,664	0.01%
2022/08/01	3.1	57.80	1	58.00	57.90	2.1	1,672	0.13%
2022/07/29	1	58.21	2	58.90	58.40	-1	1,674	-0.06%
2022/07/28	1	57.80	3	58.30	57.70	-2	1,678	-0.12%
2022/07/27	0.2	57.85	4	57.90	58.30	-3.8	1,679	-0.23%
2022/07/26	1.4	58.16	6	58.17	58.00	-4.6	1,680	-0.27%
2022/07/25	23	58.89	4	59.00	58.90	19	1,681	1.13%
2022/07/22	4	59.83	6	59.72	59.70	-2	1,681	-0.12%
2022/07/21	7	58.54	12	58.69	59.10	-5	1,696	-0.29%
2022/07/20	6.1	63.14	63	63.01	62.80	-56.9	1,656	-3.44%
2022/07/19	1	61.80	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1.1	62.02	0	0.00	62.00	1.1	1,627	0.07%
2022/07/15	1	61.20	2.1	61.42	61.40	-1.1	1,641	-0.07%
2022/07/14	0	0.00	21.2	60.40	60.30	-21.2	1,649	-1.29%
2022/07/13	2	59.85	21.1	60.09	59.90	-19.1	1,659	-1.15%
2022/07/12	0.2	58.71	0	0.00	58.30	0.2	1,678	0.01%
2022/07/11	0	59.00	0	0.00	59.60	0	1,691	0.00%
2022/07/08	0	0.00	0.4	59.74	59.90	-0.4	1,757	-0.02%
2022/07/07	2	58.00	0.1	58.31	58.40	1.9	1,770	0.11%
2022/07/06	6	57.78	0.1	58.30	56.80	5.9	1,801	0.33%
2022/07/05	6	56.65	31	57.03	57.60	-25	1,877	-1.33%
2022/07/04	3.1	57.13	24	56.68	56.70	-20.9	1,876	-1.11%
2022/07/01	26.1	59.25	47	57.79	56.80	-20.9	1,900	-1.10%
2022/06/30	18.7	60.72	12	60.10	60.10	6.7	1,886	0.36%
2022/06/29	0.1	62.30	0	0.00	62.00	0.1	1,894	0.01%
2022/06/28	3	62.40	1	62.30	62.90	2	1,893	0.11%
2022/06/27	6	62.07	4.5	63.11	63.30	1.5	1,906	0.08%
2022/06/24	4	61.48	0.1	60.90	60.60	3.9	1,908	0.21%
2022/06/23	9.1	60.52	9.2	59.96	60.00	-0.2	1,937	-0.01%
2022/06/22	5.4	61.98	14	60.63	60.50	-8.7	1,992	-0.43%
2022/06/21	3.1	64.19	1.1	64.95	64.00	2	2,001	0.10%
2022/06/20	25.7	66.06	9	65.72	63.60	16.7	2,022	0.82%
2022/06/17	6.4	68.41	0	0.00	68.40	6.4	1,993	0.32%
2022/06/16	9.2	70.86	3	70.20	69.70	6.2	1,997	0.31%
2022/06/15	0.1	70.70	3.3	72.35	71.60	-3.2	2,020	-0.16%
2022/06/14	5.1	69.81	1.5	70.10	70.80	3.6	2,031	0.18%
2022/06/13	1.1	70.72	5	70.80	70.80	-3.9	2,158	-0.18%
2022/06/10	0.1	72.20	1	71.80	72.10	-0.9	2,236	-0.04%
2022/06/09	6	73.20	0	0.00	72.60	6	2,283	0.26%
2022/06/08	2.2	73.09	0	0.00	72.60	2.2	2,304	0.10%
2022/06/07	24.2	73.63	0	0.00	73.50	24.2	2,342	1.03%
2022/06/06	1.2	74.32	0	0.00	74.30	1.2	2,400	0.05%
2022/06/02	3	75.23	5	75.24	75.00	-2	2,519	-0.08%
2022/06/01	5	75.96	0	0.00	75.90	5	2,666	0.19%
2022/05/31	28	75.36	8	75.45	75.90	20	2,807	0.71%
2022/05/30	0	0.00	0	73.30	73.70	0	3,111	0.00%
2022/05/26	0	72.00	1.1	72.15	71.60	-1.1	3,333	-0.03%
2022/05/25	4.1	71.23	0	0.00	71.50	4.1	3,520	0.12%
2022/05/24	4	71.40	0	0.00	71.50	4	3,930	0.10%
2022/05/23	1.5	72.53	2	72.40	72.00	-0.5	4,222	-0.01%
2022/05/20	2	72.80	1	72.60	72.30	1	4,774	0.02%
2022/05/19	20	71.80	21	72.75	73.00	-1	5,480	-0.02%
2022/05/18	2	72.80	3	73.33	73.20	-1	6,231	-0.02%
2022/05/17	1	71.30	1	71.50	72.10	0	6,665	0.00%
2022/05/16	3	71.10	1	71.81	70.60	2	6,804	0.03%
2022/05/13	2	69.70	2.4	70.23	70.40	-0.3	6,822	0.00%
2022/05/12	1	70.10	0.1	70.89	69.10	0.9	6,859	0.01%
2022/05/11	1.1	70.34	0	0.00	70.70	1.1	6,929	0.02%
2022/05/10	4	70.15	1.1	71.10	71.10	3	7,112	0.04%
2022/05/09	6.1	70.88	2	71.30	69.90	4.1	7,122	0.06%
2022/05/06	0.1	71.93	2	71.75	72.50	-1.9	7,127	-0.03%
2022/05/05	4	73.40	0.3	73.23	73.00	3.7	7,140	0.05%
2022/05/04	2	72.20	1.1	71.93	71.90	0.9	7,148	0.01%
2022/05/03	1	71.90	2	71.45	71.90	-1	7,163	-0.01%
2022/04/29	1.1	70.98	5	71.60	70.60	-3.9	7,191	-0.05%
2022/04/28	6.1	70.12	5	69.50	69.90	1.1	7,213	0.02%
2022/04/27	8.2	69.75	11	69.52	70.00	-2.8	7,222	-0.04%
2022/04/26	7	72.34	20	71.93	71.90	-13	7,202	-0.18%
2022/04/25	11	71.90	10	71.70	71.70	1	7,203	0.01%
2022/04/22	0	0.00	2	74.80	74.40	-2	7,188	-0.03%
2022/04/21	10	74.79	19.1	74.76	75.30	-9.1	7,216	-0.13%
2022/04/20	4.2	73.30	6.8	73.76	73.60	-2.6	7,218	-0.04%
2022/04/19	0.2	73.00	1	73.00	72.00	-0.8	7,198	-0.01%
2022/04/18	11.2	73.31	2	71.90	71.80	9.2	7,199	0.13%
2022/04/15	7.2	73.67	8.1	73.23	73.20	-0.9	7,208	-0.01%
2022/04/14	52.6	76.00	4	74.83	74.50	48.6	7,228	0.67%
2022/04/13	5.4	77.22	3	77.50	77.20	2.4	7,182	0.03%
2022/04/12	7.3	77.46	8	77.69	76.80	-0.7	7,205	-0.01%
2022/04/11	9.1	80.71	12	82.12	79.20	-2.9	7,203	-0.04%
2022/04/08	1.1	84.76	10.4	84.13	84.50	-9.2	7,163	-0.13%
2022/04/07	3.2	85.15	6.1	85.66	84.50	-2.9	7,427	-0.04%
2022/04/06	5.1	86.34	9.4	86.39	87.10	-4.3	7,467	-0.06%
2022/04/01	2.2	83.74	2	84.60	85.40	0.2	7,476	0.00%
2022/03/31	3.1	84.62	0	0.00	84.50	3.1	7,511	0.04%
2022/03/30	1	84.31	2	84.80	84.60	-1	7,549	-0.01%
2022/03/29	4.1	84.50	10.1	84.01	83.70	-6	7,600	-0.08%
2022/03/28	15.1	83.61	0	0.00	84.60	15.1	7,748	0.19%
2022/03/25	17.9	84.69	6	84.16	84.60	11.9	7,780	0.15%
2022/03/24	27.7	86.50	4	86.20	86.20	23.7	7,731	0.31%
2022/03/23	9.3	88.96	7	88.39	88.10	2.3	7,743	0.03%
2022/03/22	16	87.63	14.2	87.86	88.00	1.8	7,775	0.02%
2022/03/21	18	87.69	14.5	87.98	87.80	3.5	7,790	0.04%
2022/03/18	8.2	86.88	1	87.70	87.70	7.2	7,832	0.09%
2022/03/17	12.1	86.98	32.4	86.72	88.00	-20.3	7,914	-0.26%
2022/03/16	27.3	85.16	25	85.46	84.10	2.3	7,882	0.03%
2022/03/15	31.4	85.89	53.4	85.81	85.10	-22	7,841	-0.28%
2022/03/14	22.2	88.93	8.2	88.76	88.70	14.1	7,888	0.18%
2022/03/11	34.1	89.79	16.2	90.43	89.40	18	7,995	0.22%
2022/03/10	21	91.10	37.1	91.01	90.90	-16.1	8,219	-0.20%
2022/03/09	22	89.58	13	89.88	88.90	9	8,380	0.11%
2022/03/08	53.2	89.62	38	90.49	88.60	15.2	8,716	0.17%
2022/03/07	59.1	90.80	22	90.59	90.50	37.1	8,633	0.43%
2022/03/04	60.7	96.72	41	97.06	94.80	19.7	8,523	0.23%
2022/03/03	97	98.55	137.1	99.01	97.60	-40.1	8,465	-0.47%	大賣/
2022/03/02	24	95.13	23.2	95.77	97.40	0.8	8,222	0.01%
2022/03/01	19	95.13	15.1	95.67	95.90	3.9	8,276	0.05%
2022/02/25	67	94.74	40.2	95.01	92.90	26.8	8,347	0.32%
2022/02/24	94.6	94.44	106.2	93.98	92.30	-11.5	9,000	-0.13%	大賣/
2022/02/23	50.2	98.12	20.4	97.81	99.50	29.8	9,172	0.32%
2022/02/22	109.1	97.52	140.2	97.30	96.40	-31	9,004	-0.34%	大買/大賣/
2022/02/21	183.5	99.84	149.2	99.46	96.50	34.3	8,632	0.40%	大買/大賣/
2022/02/18	159.1	95.31	280.1	95.25	99.00	-121	8,050	-1.50%	大買/大賣/鉅額交易
2022/02/17	245.3	92.75	139.6	93.30	91.30	105.7	7,466	1.42%	大買/大賣/鉅額交易
2022/02/16	12.5	90.76	5	90.86	91.10	7.5	7,066	0.11%
2022/02/15	4.8	89.43	6	89.39	88.60	-1.2	6,951	-0.02%
2022/02/14	10.1	88.41	27.4	88.64	89.60	-17.3	6,975	-0.25%
2022/02/11	9.2	90.23	58	90.15	90.40	-48.8	7,188	-0.68%
2022/02/10	22.3	89.11	35.2	89.95	91.10	-13	7,243	-0.18%
2022/02/09	1	87.29	9	87.59	87.50	-8	7,122	-0.11%
2022/02/08	5	86.64	3.1	86.50	86.30	1.9	7,156	0.03%
2022/02/07	1	84.80	1.6	85.39	86.20	-0.6	7,231	-0.01%
2022/01/26	7.1	83.16	7	83.56	83.60	0.1	7,368	0.00%
2022/01/25	0	0.00	28.2	82.31	83.10	-28.2	7,448	-0.38%
2022/01/24	6	80.40	10.1	80.42	82.30	-4.1	7,472	-0.06%
2022/01/21	21.5	83.29	14.1	83.16	82.50	7.4	7,481	0.10%
2022/01/20	0.3	85.06	16	84.88	84.60	-15.7	7,515	-0.21%
2022/01/19	2	85.31	4.3	85.74	85.50	-2.3	7,561	-0.03%
2022/01/18	4	86.48	3.1	86.34	86.30	1	7,611	0.01%
2022/01/17	3	85.40	3.5	85.70	85.80	-0.5	7,646	-0.01%
2022/01/14	1.1	85.17	1	85.20	85.20	0.1	7,699	0.00%
2022/01/13	12	87.77	7.6	88.05	87.50	4.5	7,735	0.06%
2022/01/12	1	86.80	12	86.71	86.70	-11	7,753	-0.14%
2022/01/11	15.1	87.38	6.2	87.13	87.20	9	7,782	0.12%
2022/01/10	5.2	87.50	1.1	87.44	87.30	4.1	7,779	0.05%
2022/01/07	7.2	87.78	41	87.98	87.30	-33.8	7,777	-0.43%
2022/01/06	6.1	88.79	10	88.84	88.60	-3.9	7,784	-0.05%
2022/01/05	44.2	88.93	5	88.86	88.80	39.2	7,829	0.50%
2022/01/04	56.2	91.35	3	90.30	90.00	53.2	7,859	0.68%
2022/01/03	9.2	91.21	12	90.79	90.70	-2.8	7,850	-0.04%
2021/12/30	51.3	93.79	38.1	93.35	92.30	13.2	7,850	0.17%
2021/12/29	3.2	91.53	10	92.10	92.20	-6.8	7,623	-0.09%
2021/12/28	4.1	91.37	22	91.19	90.80	-17.9	7,647	-0.23%
2021/12/27	6	91.52	29.3	91.58	91.40	-23.3	7,735	-0.30%
2021/12/24	7.1	91.10	8.3	91.09	90.50	-1.2	7,746	-0.02%
2021/12/23	4.3	90.87	78.2	90.82	91.20	-73.9	7,729	-0.96%
2021/12/22	24.1	92.19	57.1	91.92	90.80	-33	7,722	-0.43%
2021/12/21	25.1	90.17	6	90.50	89.90	19.1	7,577	0.25%
2021/12/20	1.2	89.99	3	89.50	89.10	-1.8	7,536	-0.02%
2021/12/17	17.7	88.74	6	88.65	88.70	11.7	7,532	0.15%
2021/12/16	12.1	91.56	3	90.73	90.60	9.1	7,493	0.12%
2021/12/15	0	90.80	2	90.80	91.50	-2	7,462	-0.03%
2021/12/14	21.5	90.18	3	90.66	89.90	18.4	7,493	0.25%
2021/12/13	37.1	92.84	26.1	92.91	92.50	11	7,481	0.15%
2021/12/10	56	89.73	54.2	90.09	89.70	1.8	7,416	0.02%
2021/12/09	73.2	91.52	76	92.35	90.20	-2.8	7,403	-0.04%
2021/12/08	82.1	93.92	77.6	94.39	92.80	4.5	7,361	0.06%
2021/12/07	10	93.69	25.2	93.24	92.80	-15.2	7,303	-0.21%
2021/12/06	66.8	93.73	41	93.21	92.20	25.8	7,190	0.36%
2021/12/03	30.6	91.58	59.3	91.56	93.00	-28.7	7,046	-0.41%
2021/12/02	125.2	91.58	123.9	90.90	89.40	1.2	6,963	0.02%	大買/大賣/
2021/12/01	2.4	85.92	3	86.40	86.70	-0.6	6,686	-0.01%
2021/11/30	25	86.27	3	86.17	86.10	22	6,719	0.33%
2021/11/29	7.2	84.35	86.1	84.51	84.80	-78.9	6,857	-1.15%
2021/11/26	41.4	87.46	26	87.53	86.10	15.4	6,968	0.22%
2021/11/25	35.5	90.81	108.8	91.39	88.90	-73.3	6,921	-1.06%	大賣/
2021/11/24	93.6	92.42	37	92.22	92.90	56.6	6,804	0.83%
2021/11/23	410.2	94.51	277.7	94.11	91.80	132.6	6,712	1.98%	大買/大賣/鉅額交易
2021/11/22	72.1	92.12	162.2	93.18	94.00	-90.1	5,995	-1.50%	大賣/
2021/11/19	40.1	86.07	44.3	86.26	85.50	-4.2	5,554	-0.08%
2021/11/18	73.5	87.84	75.1	88.18	88.50	-1.6	5,632	-0.03%
2021/11/17	14.2	85.03	21.1	85.68	86.80	-7	5,574	-0.12%
2021/11/16	97.2	84.31	87.3	84.83	84.10	9.9	5,597	0.18%
2021/11/15	4	81.38	25	81.36	82.00	-21	5,590	-0.38%
2021/11/12	11.1	80.79	7	80.73	80.70	4.1	5,813	0.07%
2021/11/11	10.1	80.61	6	80.97	80.70	4.1	6,027	0.07%
2021/11/10	34.8	81.01	18.1	81.23	81.30	16.7	6,310	0.27%
2021/11/09	14	86.51	30.2	86.93	86.10	-16.2	6,547	-0.25%
2021/11/08	17	85.35	20	84.94	85.20	-3	6,623	-0.05%
2021/11/05	20.1	83.61	53	83.97	83.80	-32.9	6,975	-0.47%
2021/11/04	8.1	85.92	3	85.87	85.40	5.1	7,119	0.07%
2021/11/03	20	85.66	19.6	85.09	86.80	0.4	7,183	0.01%
2021/11/02	5.2	83.54	2	82.65	81.90	3.2	7,209	0.04%
2021/11/01	12.6	83.78	17.1	83.78	83.80	-4.6	7,864	-0.06%
2021/10/29	45	83.11	5	83.18	83.00	40	8,009	0.50%
2021/10/28	7	83.44	1	83.30	83.80	6	8,052	0.07%
2021/10/27	0	0.00	3.1	82.76	82.70	-3.1	8,166	-0.04%
2021/10/26	8.1	82.47	9	81.50	80.80	-0.9	8,183	-0.01%
2021/10/25	8	81.29	8	81.58	82.10	0	8,216	0.00%
2021/10/22	6	80.32	9.1	81.06	81.60	-3.1	8,440	-0.04%
2021/10/21	6	79.95	8.1	81.01	79.60	-2.1	8,607	-0.02%
2021/10/20	6.2	79.89	4.1	79.46	79.70	2.1	8,725	0.02%
2021/10/19	1	78.51	42.7	79.08	78.90	-41.7	9,011	-0.46%
2021/10/18	2	78.30	3.2	77.84	77.50	-1.2	9,426	-0.01%
2021/10/15	42.1	77.34	2.2	78.22	77.30	39.9	9,732	0.41%
2021/10/14	0	75.50	14	76.74	76.30	-14	9,923	-0.14%
2021/10/13	17.1	75.97	67.3	75.20	74.80	-50.2	10,017	-0.50%
2021/10/12	9.2	78.90	9.1	78.83	78.20	0.1	10,175	0.00%
2021/10/08	5	79.96	4.2	79.31	79.20	0.8	10,281	0.01%
2021/10/07	3	78.42	8.4	79.24	80.00	-5.4	10,583	-0.05%
2021/10/06	13	77.77	8	77.95	77.10	5	10,983	0.05%
2021/10/05	13	76.14	20.7	75.58	78.20	-7.6	11,295	-0.07%
2021/10/04	2.5	75.46	4.1	77.15	74.20	-1.6	11,500	-0.01%
2021/10/01	27	78.91	35	77.93	77.70	-8	11,719	-0.07%
2021/09/30	20	80.84	2	80.55	81.40	18	12,476	0.14%
2021/09/29	9.4	80.49	14	80.10	80.10	-4.6	13,629	-0.03%
2021/09/28	5.2	82.77	1	82.70	82.80	4.2	13,816	0.03%
2021/09/27	0	83.70	8	83.84	83.90	-8	14,240	-0.06%
2021/09/24	9	83.24	1.2	83.33	83.10	7.9	14,706	0.05%
2021/09/23	10.2	83.17	15	82.83	83.20	-4.8	15,148	-0.03%
2021/09/22	16	82.17	24	82.18	82.20	-8	16,067	-0.05%
2021/09/17	1	83.10	18.1	84.18	84.60	-17.1	17,122	-0.10%
2021/09/16	22.4	83.27	25.3	82.59	82.00	-2.9	17,581	-0.02%
2021/09/15	1.5	83.98	1.1	83.73	83.60	0.4	17,732	0.00%
2021/09/14	9.2	85.63	9.1	85.27	85.10	0.1	18,149	0.00%
2021/09/13	19.1	86.39	11	85.98	85.70	8.1	18,268	0.04%
2021/09/10	9.3	85.39	20	86.42	87.30	-10.7	18,417	-0.06%
2021/09/09	11.1	85.21	5	85.02	85.40	6.1	18,454	0.03%
2021/09/08	5.4	84.80	109.1	84.36	84.00	-103.7	18,513	-0.56%	大賣/鉅額交易
2021/09/07	57.4	84.22	55.1	84.77	83.90	2.3	18,598	0.01%
2021/09/06	104.5	87.89	38	87.76	85.90	66.5	18,756	0.35%	大買/
2021/09/03	6.9	89.20	4.1	89.08	88.90	2.8	18,862	0.01%
2021/09/02	99.6	90.55	70	91.61	89.30	29.6	18,925	0.16%
2021/09/01	22	90.37	67.9	89.77	91.70	-45.9	18,883	-0.24%
2021/08/31	6.1	88.05	4	88.35	87.80	2.1	18,824	0.01%
2021/08/30	30.3	88.30	26.1	88.17	87.60	4.2	18,995	0.02%
2021/08/27	26.7	88.27	8	88.62	88.30	18.7	19,293	0.10%
2021/08/26	28.2	88.65	12.1	89.75	88.30	16.2	19,414	0.08%
2021/08/25	31	88.96	13.3	89.28	89.20	17.7	19,628	0.09%
2021/08/24	99.4	89.93	31.1	88.40	88.00	68.3	20,161	0.34%
2021/08/23	20	90.52	39.1	90.94	91.30	-19.1	20,234	-0.09%
2021/08/20	19	89.30	50.1	88.83	88.40	-31.1	20,512	-0.15%
2021/08/19	83.2	90.94	61.2	90.17	89.10	22	20,767	0.11%
2021/08/18	47.8	91.69	50.3	90.09	93.90	-2.5	21,357	-0.01%
2021/08/17	109.8	89.19	61.8	89.36	87.50	48	21,851	0.22%	大買/
2021/08/16	110.1	90.11	95.6	89.51	90.00	14.5	22,124	0.07%	大買/
2021/08/13	84.7	90.51	77	91.35	88.70	7.7	22,087	0.04%
2021/08/12	33.5	98.14	16.9	98.36	97.40	16.6	21,933	0.08%
2021/08/11	141.6	101.06	151.1	100.10	99.40	-9.5	22,359	-0.04%	大買/大賣/
2021/08/10	63.3	108.25	46.6	108.04	106.00	16.7	22,218	0.08%
2021/08/09	67	113.86	29.2	113.50	110.50	37.9	22,524	0.17%
2021/08/06	63.1	118.06	20	119.35	117.50	43.1	22,912	0.19%
2021/08/05	210.5	124.11	206	122.97	119.00	4.5	23,304	0.02%	大買/大賣/
2021/08/04	12.1	117.01	21.2	117.41	119.00	-9	23,153	-0.04%
2021/08/03	11.2	114.09	23	114.24	115.00	-11.8	23,457	-0.05%
2021/08/02	4	114.75	18.3	113.57	115.50	-14.2	24,052	-0.06%
2021/07/30	10.2	110.50	3.4	111.19	109.00	6.9	24,523	0.03%
2021/07/29	31.3	110.11	41.1	110.01	111.50	-9.8	25,113	-0.04%
2021/07/28	54.5	108.53	72.2	109.26	108.00	-17.6	25,710	-0.07%
2021/07/27	114.6	118.82	72	119.38	115.00	42.6	26,625	0.16%	大買/
2021/07/26	43.2	118.94	18.3	120.16	121.00	24.8	27,900	0.09%
2021/07/23	121.4	117.75	103.2	118.85	117.00	18.3	28,578	0.06%	大買/大賣/
2021/07/22	95.3	119.60	151.5	117.38	120.00	-56.2	28,908	-0.19%	大賣/
2021/07/21	87.3	113.15	40.1	115.53	111.50	47.2	29,083	0.16%
2021/07/20	39.7	116.82	33.3	116.50	115.50	6.4	29,793	0.02%
2021/07/19	12.1	118.21	13.2	118.02	118.00	-1.1	30,267	0.00%
2021/07/16	55.8	121.29	50.1	121.46	120.00	5.7	31,287	0.02%
2021/07/15	8.7	118.68	17	119.09	119.50	-8.3	32,162	-0.03%
2021/07/14	50.2	120.08	59	120.89	118.50	-8.8	32,502	-0.03%
2021/07/13	68.2	121.65	76.1	121.60	118.00	-7.9	32,438	-0.02%
2021/07/12	66.5	124.57	86.2	124.58	122.00	-19.6	32,200	-0.06%
2021/07/09	48.6	123.69	57.5	123.35	123.00	-8.9	31,895	-0.03%
2021/07/08	56.6	126.03	75	125.81	126.00	-18.4	31,793	-0.06%
2021/07/07	168.3	127.70	195.8	127.66	125.50	-27.5	31,619	-0.09%	大買/大賣/
2021/07/06	284.8	124.80	234.1	125.27	124.50	50.7	30,890	0.16%	大買/大賣/
2021/07/05	3	123.00	39.9	123.00	123.00	-36.9	29,864	-0.12%
2021/07/02	82.3	109.47	95.6	109.42	112.00	-13.4	29,796	-0.04%
2021/07/01	122.5	110.54	105.2	109.21	106.50	17.3	29,695	0.06%	大買/大賣/
2021/06/30	101.2	108.73	88.2	108.95	111.50	13.1	29,394	0.04%	大買/
2021/06/29	249.4	112.15	184.1	111.99	109.50	65.3	29,078	0.22%	大買/大賣/
2021/06/28	225.7	108.63	273.1	108.36	110.50	-47.4	28,318	-0.17%	大買/大賣/
2021/06/25	148.8	100.74	173.3	101.26	101.00	-24.6	27,372	-0.09%	大買/大賣/
2021/06/24	43.1	98.93	28	98.59	98.60	15.1	27,047	0.06%
2021/06/23	83.2	99.72	121.4	99.87	100.50	-38.2	26,874	-0.14%	大賣/
2021/06/22	27.4	95.77	29.2	95.31	94.00	-1.8	26,459	-0.01%
2021/06/21	37.7	97.15	23	97.00	96.30	14.7	26,334	0.06%
2021/06/18	15.2	100.65	5	100.22	100.00	10.2	26,205	0.04%
2021/06/17	12.1	99.60	23.3	100.00	101.50	-11.2	26,145	-0.04%
2021/06/16	56.4	99.48	20	100.02	99.00	36.4	26,121	0.14%
2021/06/15	28.6	100.81	57.2	100.82	102.00	-28.7	26,036	-0.11%
2021/06/11	72.2	98.73	29.9	98.94	97.70	42.3	25,849	0.16%
2021/06/10	66.2	100.50	34	100.29	99.50	32.2	25,768	0.12%
2021/06/09	28	99.77	41.1	99.69	100.00	-13.1	25,680	-0.05%
2021/06/08	37.1	99.38	27.7	99.49	99.60	9.4	25,628	0.04%
2021/06/07	41.1	99.45	63	99.49	99.60	-22	25,567	-0.09%
2021/06/04	45.1	103.52	71.8	103.66	102.00	-26.7	25,445	-0.10%
2021/06/03	35.1	101.24	35.6	101.09	101.50	-0.5	25,198	0.00%
2021/06/02	105.6	102.52	86.3	100.88	100.50	19.3	25,134	0.08%	大買/
2021/06/01	161.5	106.67	114.7	106.44	105.00	46.9	24,904	0.19%	大買/大賣/
2021/05/31	48.1	101.02	38.8	101.24	102.50	9.4	24,371	0.04%
2021/05/28	85.6	102.50	68.5	102.43	101.00	17.1	24,291	0.07%
2021/05/27	110.9	99.64	118.4	99.52	98.80	-7.6	24,169	-0.03%	大買/大賣/
2021/05/26	121.4	100.76	71.1	99.77	98.20	50.2	23,954	0.21%	大買/
2021/05/25	120.5	97.92	177.3	99.43	102.00	-56.8	23,566	-0.24%	大買/大賣/
2021/05/24	74.5	91.87	141.1	90.21	93.00	-66.6	23,702	-0.28%	大賣/
2021/05/21	97.2	87.19	89.1	87.82	87.50	8.1	23,717	0.03%
2021/05/20	102.2	86.90	67.4	86.09	85.50	34.8	23,725	0.15%	大買/
2021/05/19	215.1	88.57	117.7	88.64	89.60	97.5	23,864	0.41%	大買/大賣/
2021/05/18	29	84.02	97.3	84.23	85.30	-68.3	23,558	-0.29%
2021/05/17	76.7	81.61	61.7	80.32	77.60	15	23,441	0.06%
2021/05/14	120.1	88.19	130.2	87.94	86.00	-10	22,999	-0.04%	大買/大賣/
2021/05/13	113	85.60	136.3	84.25	84.10	-23.2	22,681	-0.10%	大買/大賣/
2021/05/12	139.6	88.33	147.8	88.85	86.50	-8.1	22,141	-0.04%	大買/大賣/
2021/05/11	223.1	97.61	132.7	96.56	95.90	90.4	21,576	0.42%	大買/大賣/
2021/05/10	230.1	111.27	184.1	108.77	106.50	46	21,130	0.22%	大買/大賣/
2021/05/07	121.9	109.18	117.3	109.59	111.50	4.6	20,493	0.02%	大買/大賣/
2021/05/06	129.5	105.07	139.1	104.84	103.00	-9.5	19,876	-0.05%	大買/大賣/
2021/05/05	219.5	108.72	410.8	108.79	102.50	-191.3	19,284	-0.99%	大買/大賣/鉅額交易
2021/05/04	303.8	115.82	216.4	115.29	113.00	87.4	18,703	0.47%	大買/大賣/
2021/05/03	344.4	125.79	300.4	125.83	121.00	44	17,606	0.25%	大買/大賣/
2021/04/29	221.2	114.61	317.9	115.33	121.00	-96.7	16,150	-0.60%	大買/大賣/
2021/04/28	197.2	114.15	218	113.89	110.00	-20.8	15,344	-0.14%	大買/大賣/
2021/04/27	210	112.00	229.2	111.49	109.50	-19.1	14,764	-0.13%	大買/大賣/
2021/04/26	311.7	110.00	273.2	110.31	113.50	38.5	14,185	0.27%	大買/大賣/
2021/04/23	69.2	99.54	171.4	100.56	103.50	-102.2	13,245	-0.77%	大賣/鉅額交易
2021/04/22	292	100.32	309	97.93	94.50	-17	12,648	-0.13%	大買/大賣/
2021/04/21	167	94.75	339.9	96.44	99.10	-172.9	11,610	-1.49%	大買/大賣/鉅額交易
2021/04/20	101.4	89.74	87.1	89.93	90.10	14.3	10,594	0.13%	大買/
2021/04/19	58.5	87.56	50.2	87.29	88.30	8.4	10,250	0.08%
2021/04/16	22.4	85.71	67.2	86.43	86.70	-44.8	10,423	-0.43%
2021/04/15	16.1	83.04	10.4	82.75	83.50	5.7	10,278	0.06%
2021/04/14	89.7	83.00	12.3	82.43	81.80	77.4	10,284	0.75%
2021/04/13	33	85.86	37.4	86.91	84.30	-4.3	10,193	-0.04%
2021/04/12	13.1	85.85	16	86.06	85.30	-2.9	10,101	-0.03%
2021/04/09	9	85.79	21.1	85.81	85.90	-12.1	10,100	-0.12%
2021/04/08	85.5	85.67	30.3	85.69	85.30	55.2	10,032	0.55%
2021/04/07	94.2	88.36	51.2	87.64	87.00	43	9,930	0.43%
2021/04/06	16.4	87.35	19.8	87.44	87.10	-3.4	9,735	-0.03%
2021/04/01	22.3	86.28	10	86.30	85.90	12.3	9,868	0.12%
2021/03/31	13.1	86.28	33	86.19	85.80	-20	9,824	-0.20%
2021/03/30	38.1	84.53	23.1	84.68	85.00	14.9	9,816	0.15%
2021/03/29	145.3	84.79	82	83.92	84.80	63.3	9,775	0.65%	大買/
2021/03/26	5.5	81.09	14.2	81.40	81.60	-8.7	9,679	-0.09%
2021/03/25	26.1	80.97	7.8	81.14	80.40	18.3	9,733	0.19%
2021/03/24	5	80.46	7.2	80.40	80.40	-2.2	9,763	-0.02%
2021/03/23	59	80.79	21	81.66	80.30	38	9,824	0.39%
2021/03/22	9.2	80.94	5	81.04	81.00	4.2	9,870	0.04%
2021/03/19	19.2	81.35	55.1	81.32	81.20	-35.9	10,119	-0.36%
2021/03/18	45	82.87	37	82.85	82.70	8	10,185	0.08%
2021/03/17	24.2	82.78	12	83.49	82.30	12.2	10,369	0.12%
2021/03/16	16	83.30	16	83.37	83.10	0	10,539	0.00%
2021/03/15	12	81.39	36	81.62	81.30	-24	10,764	-0.22%
2021/03/12	24	82.29	2	82.00	82.00	22	10,952	0.20%
2021/03/11	24.2	82.54	28	82.12	82.50	-3.8	11,268	-0.03%
2021/03/10	4	81.95	2	82.00	80.70	2	11,828	0.02%
2021/03/09	96.1	80.78	14.5	80.72	81.50	81.7	12,144	0.67%
2021/03/08	73.5	81.64	5	81.70	79.80	68.5	13,341	0.51%
2021/03/05	15.2	79.78	75	79.10	79.00	-59.8	13,843	-0.43%
2021/03/04	53	80.62	25.2	80.53	80.30	27.8	13,814	0.20%
2021/03/03	31	82.36	28.2	81.58	82.00	2.8	13,763	0.02%
2021/03/02	50.4	86.32	44	83.95	83.50	6.4	13,673	0.05%
2021/02/26	31.3	86.41	26.1	86.28	86.30	5.2	13,470	0.04%
2021/02/25	104.4	88.33	65	87.27	86.10	39.4	13,406	0.29%	大買/
2021/02/24	209.3	89.86	122.4	89.08	87.80	86.9	13,151	0.66%	大買/大賣/
2021/02/23	74.3	85.23	72.6	86.09	86.70	1.7	12,341	0.01%
2021/02/22	59	83.02	115.1	82.51	82.00	-56.2	11,843	-0.47%	大賣/
2021/02/19	69.1	80.53	60	79.55	79.60	9.2	11,600	0.08%
2021/02/18	52.2	77.08	52	77.07	77.50	0.2	11,299	0.00%
2021/02/17	6	74.18	34.2	74.56	75.20	-28.2	11,009	-0.26%
2021/02/05	3	72.90	22	73.08	72.90	-19	10,869	-0.17%
2021/02/04	44	73.92	45	73.68	73.00	-1	10,839	-0.01%
2021/02/03	21	71.69	5	71.82	71.50	16	10,674	0.15%
2021/02/02	1	71.40	3	71.80	71.30	-2	10,735	-0.02%
2021/02/01	2	70.70	3	70.33	71.20	-1	10,758	-0.01%
2021/01/29	0	0.00	13	70.35	69.50	-13	10,757	-0.12%
2021/01/28	10	70.40	8	70.23	70.10	2	10,723	0.02%
2021/01/27	22	72.15	8	72.29	71.70	14	10,696	0.13%
2021/01/26	46	72.41	31	72.46	72.40	15	10,631	0.14%
2021/01/25	35	71.41	14	71.58	72.30	21	10,523	0.20%
2021/01/22	9	70.70	4	70.53	70.80	5	10,449	0.05%
2021/01/21	44	68.84	11.4	69.37	69.00	32.6	10,419	0.31%
2021/01/20	16	70.60	10.5	69.99	69.00	5.5	10,366	0.05%
2021/01/19	49	71.21	71.1	71.51	71.10	-22.1	10,298	-0.21%
2021/01/18	73	70.63	44.2	71.03	71.00	28.8	10,260	0.28%
2021/01/15	45	73.55	6	74.50	72.80	39	10,178	0.38%
2021/01/14	39	74.19	32	74.01	75.00	7	10,086	0.07%
2021/01/13	5	74.36	3	74.50	74.40	2	9,993	0.02%
2021/01/12	58.8	74.42	37	74.66	74.00	21.7	9,929	0.22%
2021/01/11	153.9	76.68	135.1	75.83	75.20	18.8	9,768	0.19%	大買/大賣/
2021/01/08	12	72.03	11	72.09	72.30	1	9,356	0.01%
2021/01/07	38	72.05	31	71.49	71.80	7	9,348	0.07%
2021/01/06	30	70.21	17	70.87	70.90	13	9,419	0.14%
2021/01/05	17.3	72.23	24	72.39	72.00	-6.7	9,347	-0.07%
2021/01/04	33	72.50	47	72.88	72.80	-14	9,352	-0.15%
2020/12/31	46	73.75	6	73.53	73.00	40	9,327	0.43%
2020/12/30	32	73.22	18	73.73	73.60	14	9,341	0.15%
2020/12/29	33	74.81	10	74.89	73.70	23	9,427	0.24%
2020/12/28	133	75.68	66	75.68	75.40	67	9,278	0.72%	大買/
2020/12/25	15.1	73.71	33	73.69	73.30	-17.9	8,960	-0.20%
2020/12/24	33	73.13	17	73.15	73.30	16	8,889	0.18%
2020/12/23	7	71.27	57	71.00	72.10	-50	8,725	-0.57%
2020/12/22	86	71.20	121	69.71	68.90	-35	8,637	-0.41%	大賣/
2020/12/21	34	70.70	17.1	70.57	71.20	16.9	8,554	0.20%
2020/12/18	18	70.90	6	70.78	70.50	12	8,478	0.14%
2020/12/17	12	71.69	13	71.56	71.70	-1	8,411	-0.01%
2020/12/16	12	71.43	16.5	71.36	71.10	-4.5	8,352	-0.05%
2020/12/15	86.1	71.75	167	70.70	69.70	-81	8,300	-0.98%	大賣/
2020/12/14	32	75.29	62	75.17	74.90	-30	8,106	-0.37%
2020/12/11	31	74.86	36.8	75.16	75.10	-5.8	8,011	-0.07%
2020/12/10	54.2	75.94	38.1	75.82	74.70	16.2	7,749	0.21%
2020/12/09	63.4	76.05	92	76.38	76.30	-28.6	7,503	-0.38%
2020/12/08	77	74.30	23.2	74.28	75.00	53.8	7,138	0.75%
2020/12/07	59.2	75.16	61.1	74.73	74.50	-1.9	6,914	-0.03%
2020/12/04	142.2	75.55	99.1	75.67	74.30	43.1	6,522	0.66%	大買/
2020/12/03	51.1	72.60	71	72.26	72.20	-19.9	5,881	-0.34%
2020/12/02	309.3	71.61	234.6	71.32	72.70	74.7	5,464	1.37%	大買/大賣/
2020/12/01	50.1	65.23	76.1	65.77	67.10	-26	4,158	-0.62%
2020/11/30	14	61.54	19	61.94	61.00	-5	3,549	-0.14%
2020/11/27	28	61.73	8	61.79	61.40	20	3,496	0.57%
2020/11/26	7	61.27	2	60.95	61.30	5	3,410	0.15%
2020/11/25	13.2	59.55	23	60.44	59.40	-9.8	3,310	-0.30%
2020/11/24	11.1	61.63	4	60.90	60.50	7.1	3,242	0.22%
2020/11/23	21	60.86	30.1	60.85	61.00	-9.1	3,131	-0.29%
2020/11/20	7.5	60.13	18	59.98	59.70	-10.5	3,028	-0.35%
2020/11/19	8	59.11	2	59.30	59.40	6	2,970	0.20%
2020/11/18	3	59.40	8	59.45	59.20	-5	2,950	-0.17%
2020/11/17	40	59.56	49	59.76	59.50	-9	2,927	-0.31%
2020/11/16	46	58.45	12	58.77	58.40	34	2,838	1.20%
2020/11/13	12.1	58.01	2	58.10	58.20	10.1	2,923	0.34%
2020/11/12	6.1	58.25	7	57.96	57.80	-0.9	2,931	-0.03%
2020/11/11	24.2	57.87	101	58.11	57.70	-76.8	2,978	-2.58%	大賣/
2020/11/10	103	59.28	68.1	58.80	58.60	34.9	2,951	1.18%	大買/
2020/11/09	16	58.62	38	58.49	58.60	-22	2,893	-0.76%
2020/11/06	39	57.12	3.1	56.87	58.00	35.9	2,928	1.23%
2020/11/05	2.1	56.20	2.1	56.28	56.40	0	2,904	0.00%
2020/11/04	1.1	55.84	47	56.32	56.00	-45.9	2,936	-1.56%
2020/11/03	1	56.20	1	56.00	56.20	0	2,948	0.00%
2020/11/02	0	0.00	1	54.70	54.70	-1	2,975	-0.03%
2020/10/29	4	55.43	19	55.21	55.60	-15	3,134	-0.48%
2020/10/28	5.1	56.01	1	56.20	56.00	4.1	3,170	0.13%
2020/10/27	4	56.98	9	56.80	56.90	-5	3,231	-0.15%
2020/10/26	9	57.63	0	0.00	57.50	9	3,242	0.28%
2020/10/23	0	0.00	2	58.10	58.00	-2	3,258	-0.06%
2020/10/22	0	0.00	1	57.60	57.60	-1	3,335	-0.03%
2020/10/21	0	0.00	4	57.93	57.60	-4	3,376	-0.12%
2020/10/20	2	58.00	0	0.00	58.50	2	3,452	0.06%
2020/10/19	4	58.05	5	57.76	58.40	-1	3,521	-0.03%
2020/10/16	0	0.00	1	57.50	57.00	-1	3,537	-0.03%
2020/10/15	6	58.48	6	58.30	57.80	0	3,566	0.00%
2020/10/14	35	59.63	21	59.97	59.30	14	3,564	0.39%
2020/10/13	12	58.75	7	58.67	59.20	5	3,506	0.14%
2020/10/12	2	58.50	3	58.70	59.10	-1	3,571	-0.03%
2020/10/08	37	58.52	51	58.21	58.40	-14	3,692	-0.38%
2020/10/07	11	58.42	11	58.35	58.40	0	3,725	0.00%
2020/10/06	18	57.69	14	57.58	58.00	4	3,742	0.11%
2020/10/05	7	54.81	0	0.00	54.70	7	3,683	0.19%
2020/09/28	0	0.00	6	53.83	53.70	-6	4,113	-0.15%
2020/09/25	2	52.90	3	53.03	52.90	-1	4,194	-0.02%
2020/09/24	18	54.29	9	54.44	53.90	9	4,291	0.21%
2020/09/22	12	55.63	3	56.40	56.10	9	4,527	0.20%
2020/09/21	4	56.85	6	57.10	56.80	-2	4,535	-0.04%
2020/09/18	95	56.57	6	57.05	56.80	89	4,533	1.96%
2020/09/17	72	56.45	2	56.55	56.50	70	4,496	1.56%
2020/09/16	4	56.03	2	55.50	55.00	2	4,420	0.05%
2020/09/15	0	0.00	1	55.00	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	1	54.30	54.40	-1	4,406	-0.02%
2020/09/11	1	53.10	1	52.80	53.00	0	4,436	0.00%
2020/09/10	1	53.90	1	53.80	53.00	0	4,458	0.00%
2020/09/09	2	53.30	2	53.60	53.70	0	4,490	0.00%
2020/09/08	2	53.85	1	53.60	53.60	1	4,520	0.02%
2020/09/07	1	55.00	2	54.55	54.10	-1	4,602	-0.02%
2020/09/04	0.1	54.50	6	53.62	54.50	-5.9	4,711	-0.13%
2020/09/03	10	54.15	10	54.05	54.10	0	4,775	0.00%
2020/09/02	0	0.00	3	53.50	53.50	-3	5,075	-0.06%
2020/09/01	1	52.50	0	0.00	52.40	1	5,193	0.02%
2020/08/28	2	52.50	2	53.10	52.30	0	5,587	0.00%
2020/08/26	1	53.30	2	53.15	52.90	-1	5,638	-0.02%
2020/08/24	3	50.77	1	50.80	51.70	2	5,683	0.04%
2020/08/21	2	50.95	6	51.05	51.00	-4	5,746	-0.07%
2020/08/20	4	51.65	14	51.40	50.70	-10	5,776	-0.17%
2020/08/19	6	54.13	7	54.01	53.70	-1	5,740	-0.02%
2020/08/18	1	55.80	4	56.23	55.90	-3	5,714	-0.05%
2020/08/17	4	57.00	11	57.01	56.60	-7	6,043	-0.12%
2020/08/14	11	55.10	0	0.00	55.10	11	6,014	0.18%
2020/08/13	2	55.90	3	55.67	55.70	-1	6,023	-0.02%
2020/08/12	7	55.00	7	55.71	56.50	0	6,058	0.00%
2020/08/11	0	0.00	15	57.77	57.50	-15	6,016	-0.25%
2020/08/10	12	57.48	2	57.40	57.30	10	6,100	0.16%
2020/08/07	3	58.47	3	58.53	58.20	0	6,135	0.00%
2020/08/06	5	60.00	16	59.47	58.90	-11	6,229	-0.18%
2020/08/05	2	59.05	6	58.80	59.30	-4	6,444	-0.06%
2020/08/04	24	58.38	52	58.97	58.30	-28	6,571	-0.43%
2020/08/03	9	60.80	16	61.08	60.30	-7	6,585	-0.11%
2020/07/31	18	60.67	35	60.97	60.80	-17	6,608	-0.26%
2020/07/30	11	58.92	22	59.05	59.40	-11	6,614	-0.17%
2020/07/29	9	57.97	17	57.79	58.20	-8	6,730	-0.12%
2020/07/28	37	59.36	10	56.80	56.70	27	6,793	0.40%
2020/07/27	5	59.56	26	59.53	59.40	-21	6,883	-0.31%
2020/07/24	12	61.19	32	61.05	60.50	-20	6,941	-0.29%
2020/07/23	17	60.81	27	60.77	61.80	-10	6,936	-0.14%
2020/07/22	0	0.00	13	59.96	60.30	-13	6,982	-0.19%
2020/07/21	1	59.40	4	59.43	59.30	-3	7,298	-0.04%
2020/07/20	8	60.16	1	60.20	60.00	7	7,406	0.09%
2020/07/17	37	60.65	3	61.00	60.20	34	7,595	0.45%
2020/07/16	27	62.09	2	61.85	61.80	25	8,100	0.31%
2020/07/15	59	62.56	91	62.34	61.50	-32	8,136	-0.39%
2020/07/14	0	0.00	7	61.54	62.00	-7	8,117	-0.09%
2020/07/13	19	60.98	15	60.98	61.40	4	8,128	0.05%
2020/07/10	26	59.48	10	60.00	59.10	16	8,262	0.19%
2020/07/09	34	63.05	13	62.95	61.60	21	8,315	0.25%
2020/07/08	6	61.08	5	60.82	61.30	1	8,251	0.01%
2020/07/07	33	61.01	8	61.11	61.00	25	8,337	0.30%
2020/07/06	10	60.19	17	60.39	60.30	-7	8,464	-0.08%
2020/07/03	10	59.89	7	59.80	59.90	3	8,621	0.03%
2020/07/02	21	60.02	16	60.01	60.60	5	8,867	0.06%
2020/07/01	4	58.58	7	58.63	58.90	-3	8,967	-0.03%
2020/06/30	33	57.21	1	57.00	57.20	32	9,030	0.35%
2020/06/29	1	57.00	1	56.50	56.90	0	9,208	0.00%
2020/06/24	5	56.76	3	56.87	56.90	2	9,421	0.02%
2020/06/23	2	56.50	5	56.60	56.20	-3	9,645	-0.03%
2020/06/22	3	56.80	4	56.95	56.60	-1	9,824	-0.01%
2020/06/19	3	57.83	3	57.63	57.10	0	9,993	0.00%
2020/06/18	4.1	57.36	6	57.53	57.70	-2	10,100	-0.02%
2020/06/17	1	57.70	5	57.90	57.60	-4	10,167	-0.04%
2020/06/16	2	57.80	1	57.60	58.10	1	10,407	0.01%
2020/06/15	2	57.65	0.1	57.20	57.00	1.9	10,527	0.02%
2020/06/12	10	56.81	4	56.20	58.00	6	10,878	0.06%
2020/06/11	22	60.11	32	59.52	57.70	-10	11,071	-0.09%
2020/06/10	24	60.68	13	60.88	60.90	11	11,061	0.10%
2020/06/09	38	61.63	29	61.50	60.90	9	11,172	0.08%
2020/06/08	18	59.02	19	59.41	59.10	-1	11,054	-0.01%
2020/06/05	28	59.39	26	59.40	59.00	2	11,014	0.02%
2020/06/04	14	57.24	9	57.52	57.70	5	10,924	0.05%
2020/06/03	3	56.63	8	56.63	56.60	-5	10,936	-0.05%
2020/06/02	0	0.00	4	55.95	56.20	-4	11,090	-0.04%
2020/06/01	30	55.70	31	55.76	56.00	-1	11,311	-0.01%
2020/05/29	4	55.03	7	54.73	54.50	-3	11,318	-0.03%
2020/05/28	5	56.20	6	56.32	55.50	-1	11,401	-0.01%
2020/05/27	0	0.00	11	56.65	56.40	-11	11,431	-0.10%
2020/05/26	3	56.27	2	56.80	56.00	1	11,554	0.01%
2020/05/25	26	56.00	27	55.73	56.00	-1	11,550	-0.01%
2020/05/22	46	57.03	43	57.37	56.90	3	11,550	0.03%
2020/05/21	3	53.67	32	53.60	54.40	-29	11,267	-0.26%
2020/05/20	3	53.43	2	54.10	53.30	1	11,270	0.01%
2020/05/19	57	53.53	36	53.52	53.80	21	11,286	0.19%
2020/05/18	3	52.10	1	52.20	51.90	2	11,323	0.02%
2020/05/15	13	51.85	28	52.36	51.70	-15	11,448	-0.13%
2020/05/14	30	53.54	7	53.26	52.70	23	11,664	0.20%
2020/05/13	4	53.78	17	53.51	54.00	-13	11,683	-0.11%
2020/05/12	20	55.24	35	55.38	53.40	-15	11,704	-0.13%
2020/05/11	51	58.23	6	58.48	57.20	45	11,743	0.38%
2020/05/08	14	58.02	60	58.12	58.10	-46	11,699	-0.39%
2020/05/07	5	57.02	3	57.07	56.90	2	11,649	0.02%
2020/05/06	1	57.20	4	57.25	56.80	-3	11,693	-0.03%
2020/05/05	7	58.17	8	57.93	57.40	-1	11,743	-0.01%
2020/05/04	1	56.90	54	56.71	57.20	-53	11,784	-0.45%
2020/04/30	6	57.70	20	57.32	57.20	-14	11,807	-0.12%
2020/04/29	15	56.74	7	56.80	56.20	8	11,813	0.07%
2020/04/28	3	56.93	15	57.07	56.70	-12	11,869	-0.10%
2020/04/27	3	57.17	9	57.09	57.20	-6	11,965	-0.05%
2020/04/24	42	57.02	28	56.97	56.50	14	11,927	0.12%
2020/04/23	8	55.21	29	55.53	55.70	-21	11,683	-0.18%
2020/04/22	62	54.99	72	55.19	55.00	-10	11,628	-0.09%
2020/04/21	261	57.24	210	56.36	56.10	51	11,493	0.44%	大買/大賣/
2020/04/20	2	53.60	4	54.03	53.90	-2	11,038	-0.02%
2020/04/17	17	53.14	65	53.83	52.90	-48	11,337	-0.42%
2020/04/16	66	53.09	6	53.32	52.80	60	11,336	0.53%
2020/04/15	9	53.07	17	52.85	52.90	-8	11,646	-0.07%
2020/04/14	21	51.40	14	51.47	51.00	7	11,872	0.06%
2020/04/13	33	51.97	8	51.64	51.00	25	11,844	0.21%
2020/04/10	22.1	51.61	33	51.58	52.00	-10.9	11,795	-0.09%
2020/04/09	59	51.65	83	51.70	51.50	-24	11,748	-0.20%
2020/04/08	110	49.30	105	49.32	50.90	5	11,626	0.04%	大買/大賣/
2020/04/07	59	48.82	29	48.88	49.35	30	11,433	0.26%
2020/04/06	40	44.76	24	45.29	46.60	16	11,170	0.14%
2020/04/01	18	41.07	25	41.03	42.40	-7	11,199	-0.06%
2020/03/31	23	42.56	41	42.36	41.75	-18	11,102	-0.16%
2020/03/30	39	42.52	16	42.55	43.15	23	11,009	0.21%
2020/03/27	25	46.89	21	47.10	45.55	4	10,912	0.04%
2020/03/26	44	45.60	18	45.42	46.10	26	10,825	0.24%
2020/03/25	19	45.40	27	44.88	45.75	-8	10,848	-0.07%
2020/03/24	25	41.21	44	40.95	41.60	-19	10,947	-0.17%
2020/03/23	9	38.59	11	38.54	38.20	-2	10,985	-0.02%
2020/03/20	10	41.79	97	42.10	42.30	-87	11,089	-0.78%
2020/03/19	59	39.52	11	40.83	39.35	48	11,195	0.43%
2020/03/18	58	44.42	50	45.78	43.70	8	11,306	0.07%
2020/03/17	77	49.03	8	49.49	48.55	69	11,085	0.62%
2020/03/16	8	57.61	3	55.57	53.90	5	11,159	0.04%
2020/03/13	16	56.44	39	55.93	58.20	-23	11,342	-0.20%
2020/03/12	51	62.78	33	63.18	61.40	18	11,280	0.16%
2020/03/11	13	69.08	14	68.66	67.30	-1	11,172	-0.01%
2020/03/10	9	68.66	8	68.90	70.20	1	11,095	0.01%
2020/03/09	10	71.40	30	70.16	69.20	-20	10,922	-0.18%
2020/03/06	116	73.99	69	73.76	72.90	47	10,766	0.44%	大買/
2020/03/05	44	72.19	54	72.75	73.50	-10	10,585	-0.09%
2020/03/04	3	69.47	2	69.50	69.50	1	10,336	0.01%
2020/03/03	13	69.92	36	69.35	70.00	-23	10,290	-0.22%
2020/03/02	5	66.70	16	66.41	66.10	-11	10,160	-0.11%
2020/02/27	75	69.27	20.1	68.09	67.20	54.9	10,060	0.55%
2020/02/26	4	71.83	2	71.50	71.50	2	9,885	0.02%
2020/02/25	24	70.68	28	71.06	72.30	-4	9,851	-0.04%
2020/02/24	41	72.15	64	72.25	71.70	-23	9,777	-0.24%
2020/02/21	8	72.11	7	71.71	71.70	1	9,756	0.01%
2020/02/20	4	72.38	4	72.48	72.30	0	9,761	0.00%
2020/02/19	8	72.14	14	72.09	71.70	-6	9,814	-0.06%
2020/02/18	65	73.23	43	73.23	71.30	22	9,716	0.23%
2020/02/17	51	75.61	28	75.67	74.20	23	9,582	0.24%
2020/02/14	6	75.12	13	75.25	75.80	-7	9,316	-0.08%
2020/02/13	37	75.06	39	75.26	74.50	-2	9,360	-0.02%
2020/02/12	27.2	75.64	34	75.75	75.20	-6.8	9,328	-0.07%
2020/02/11	17	73.91	10	73.72	73.90	7	9,049	0.08%
2020/02/10	10	72.60	20	72.41	72.20	-10	8,942	-0.11%
2020/02/07	25	73.33	23	73.67	72.20	2	8,887	0.02%
2020/02/06	30	74.35	24	74.47	74.60	6	8,852	0.07%
2020/02/05	15	73.03	30	73.72	74.00	-15	8,722	-0.17%
2020/02/04	21	71.73	10	71.81	71.90	11	8,541	0.13%
2020/02/03	24	67.97	41	68.18	71.60	-17	8,433	-0.20%
2020/01/31	16	70.34	54	70.07	70.70	-38	8,262	-0.46%
2020/01/30	30	70.27	15	70.85	69.00	15	8,099	0.19%
2020/01/20	9	75.89	33	75.99	76.00	-24	7,900	-0.30%
2020/01/17	15	75.79	18	75.76	75.10	-3	7,801	-0.04%
2020/01/16	23	74.88	18	75.07	74.90	5	7,684	0.07%
2020/01/15	15	74.84	19	75.26	74.20	-4	7,576	-0.05%
2020/01/14	20	75.59	12	76.13	75.90	8	7,470	0.11%
2020/01/13	20	74.61	57	74.54	76.00	-37	7,378	-0.50%
2020/01/10	27	71.70	34	72.26	73.00	-7	6,952	-0.10%
2020/01/09	83	72.72	55	73.22	71.20	28	6,765	0.41%
2020/01/08	79.5	70.86	87	71.70	71.40	-7.5	6,350	-0.12%
2020/01/07	10	67.98	10	68.45	69.10	0	5,876	0.00%
2020/01/06	16	68.34	9	68.72	67.70	7	5,744	0.12%
2020/01/03	12	69.30	3	69.47	69.30	9	5,682	0.16%
2020/01/02	27	70.68	21.5	70.43	70.30	5.5	5,568	0.10%
2019/12/31	11	68.32	9	68.29	68.70	2	5,353	0.04%
2019/12/30	9	68.47	7	68.96	68.30	2	5,289	0.04%
2019/12/27	21	71.05	30	70.69	70.40	-9	5,192	-0.17%
2019/12/26	14	69.30	14	69.28	69.70	0	4,897	0.00%
2019/12/25	33	69.55	12	69.41	69.60	21	4,828	0.43%
2019/12/24	6	67.58	38	68.20	69.50	-32	4,736	-0.68%
2019/12/23	58	67.18	31	67.87	66.80	27	4,598	0.59%
2019/12/20	49	69.09	42	69.25	68.50	7	4,461	0.16%
2019/12/19	77	68.07	77	68.36	68.20	0	4,320	0.00%
2019/12/18	51	67.85	36	68.00	66.80	15	4,084	0.37%
2019/12/17	57	68.51	42	68.76	68.10	15	3,910	0.38%
2019/12/16	40	66.46	91	66.43	67.80	-51	3,704	-1.38%
2019/12/13	39	63.00	45	63.10	63.40	-6	3,368	-0.18%
2019/12/12	33	61.60	28	61.74	61.50	5	3,135	0.16%
2019/12/11	76.1	60.83	71	61.06	61.50	5.1	2,982	0.17%
2019/12/10	14	57.83	28.1	58.03	59.20	-14.1	2,629	-0.54%
2019/12/09	15	55.31	13	55.18	56.00	2	2,321	0.09%
2019/12/06	8	54.05	13	54.12	54.00	-5	2,192	-0.23%
2019/12/05	5	52.80	0	0.00	53.00	5	2,100	0.24%
2019/12/03	5	51.00	0	0.00	51.30	5	2,138	0.23%
2019/12/02	2	51.00	1	51.30	50.60	1	2,157	0.05%
2019/11/27	0	0.00	5	52.32	52.50	-5	2,271	-0.22%
2019/11/26	1	51.90	2	52.05	52.10	-1	2,274	-0.04%
2019/11/25	5	51.82	2	52.10	51.80	3	2,272	0.13%
2019/11/22	2	52.90	1	52.80	52.80	1	2,282	0.04%
2019/11/21	2	52.85	3	52.80	52.70	-1	2,278	-0.04%
2019/11/20	5	53.22	2	53.75	52.90	3	2,283	0.13%
2019/11/19	7	54.14	7	54.24	54.30	0	2,248	0.00%
2019/11/18	32	53.65	11	53.92	53.90	21	2,203	0.95%
2019/11/15	3	51.97	4	52.25	52.00	-1	2,119	-0.05%
2019/11/14	14	52.75	14	53.03	51.70	0	2,109	0.00%
2019/11/13	15	53.29	9	53.52	53.80	6	2,070	0.29%
2019/11/12	6	53.78	2	52.90	52.90	4	2,028	0.20%
2019/11/11	3	53.37	15	52.88	52.60	-12	1,916	-0.63%
2019/11/08	0	0.00	3	52.23	52.00	-3	1,817	-0.17%
2019/11/06	3	52.00	1	52.30	52.20	2	1,835	0.11%
2019/11/05	0	0.00	7	52.56	52.70	-7	1,828	-0.38%
2019/11/04	1	50.30	8	50.80	50.70	-7	1,803	-0.39%
2019/11/01	2	50.00	0	0.00	50.00	2	1,839	0.11%
2019/10/31	0	0.00	7	51.49	50.60	-7	1,932	-0.36%
2019/10/30	2	51.45	9	51.40	51.60	-7	1,967	-0.36%
2019/10/28	0	0.00	1	50.60	50.90	-1	2,143	-0.05%
2019/10/25	0	0.00	6	51.32	50.90	-6	2,267	-0.26%
2019/10/24	0	0.00	14	50.97	51.10	-14	2,319	-0.60%
2019/10/22	1	51.30	0	0.00	51.10	1	2,589	0.04%
2019/10/21	4	50.58	4	50.95	51.50	0	2,753	0.00%
2019/10/18	3	49.57	2	49.80	50.40	1	2,772	0.04%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/16	13	50.07	5	49.65	49.35	8	2,913	0.27%
2019/10/14	0	0.00	1	49.20	49.15	-1	3,083	-0.03%
2019/10/09	1	48.95	0	0.00	48.70	1	3,202	0.03%
2019/10/08	0	0.00	2	49.18	49.70	-2	3,320	-0.06%
2019/10/07	1	49.75	1	49.75	49.60	0	3,452	0.00%
2019/10/04	0	0.00	1	50.00	49.95	-1	3,506	-0.03%
2019/10/03	5	50.00	0	50.40	49.95	5	3,701	0.13%
2019/10/01	0	0.00	5	50.56	51.00	-5	3,915	-0.13%
2019/09/27	8	50.35	0	0.00	50.30	8	3,941	0.20%
2019/09/26	2	51.55	10	51.70	51.30	-8	3,934	-0.20%
2019/09/25	1	51.50	1	51.50	51.30	0	3,947	0.00%
2019/09/24	17	53.54	12	53.18	52.40	5	3,948	0.13%
2019/09/23	3	52.87	5	52.92	53.40	-2	3,874	-0.05%
2019/09/20	1	51.70	4	52.03	52.00	-3	3,866	-0.08%
2019/09/19	5	52.20	6	51.97	51.80	-1	3,944	-0.03%
2019/09/18	10	52.62	3	52.40	52.40	7	3,966	0.18%
2019/09/17	5	52.02	3	52.33	52.60	2	4,049	0.05%
2019/09/16	1	51.60	6	52.02	51.50	-5	4,079	-0.12%
2019/09/12	3	51.43	12	51.53	51.60	-9	4,059	-0.22%
2019/09/10	0	0.00	2	51.10	51.10	-2	4,055	-0.05%
2019/09/09	3	50.97	1	50.80	50.80	2	4,042	0.05%
2019/09/06	3	51.87	2	52.70	51.60	1	4,026	0.02%
2019/09/05	5	52.20	5	52.16	51.80	0	3,993	0.00%
2019/09/04	5	51.58	3	51.50	51.30	2	3,947	0.05%
2019/09/03	9	51.27	8	51.53	51.60	1	3,933	0.03%
2019/09/02	17	51.29	24	49.38	52.00	-7	3,881	-0.18%
2019/08/30	20	48.91	8	49.11	48.70	12	3,799	0.32%
2019/08/29	3	49.02	6	49.11	48.80	-3	3,796	-0.08%
2019/08/28	8	48.64	0	0.00	48.60	8	3,815	0.21%
2019/08/27	9	49.00	10	49.24	48.35	-1	3,812	-0.03%
2019/08/26	9	48.21	0	0.00	48.10	9	3,790	0.24%
2019/08/23	0	0.00	3	49.72	49.60	-3	3,781	-0.08%
2019/08/22	7	48.68	9	48.50	48.70	-2	3,762	-0.05%
2019/08/21	10	49.91	9	49.42	49.30	1	3,767	0.03%
2019/08/20	9	48.90	5	49.26	49.75	4	3,753	0.11%
2019/08/19	1	48.20	4	48.46	48.40	-3	3,734	-0.08%
2019/08/16	5	47.80	3	47.90	47.90	2	3,750	0.05%
2019/08/15	2	47.58	1	48.00	47.65	1	3,751	0.03%
2019/08/14	1	48.30	2	48.53	48.40	-1	3,760	-0.03%
2019/08/13	0	0.00	12	47.48	47.15	-12	3,768	-0.32%
2019/08/12	2	47.53	7	47.60	47.60	-5	3,817	-0.13%
2019/08/08	3	48.67	1	48.55	48.55	2	3,847	0.05%
2019/08/07	5	49.32	4	48.79	48.50	1	3,899	0.03%
2019/08/06	1	45.20	2	48.30	49.30	-1	3,918	-0.03%
2019/08/05	6	50.00	6	50.22	49.20	0	3,881	0.00%
2019/08/02	22	50.56	25	51.09	50.30	-3	3,905	-0.08%
2019/08/01	5	52.74	10	53.20	53.20	-5	3,901	-0.13%
2019/07/31	17	52.68	5	53.02	52.90	12	3,919	0.31%
2019/07/30	14	53.70	12	54.33	53.30	2	3,907	0.05%
2019/07/29	8	54.48	6	54.97	55.00	2	3,903	0.05%
2019/07/26	3	52.87	22	53.02	53.30	-19	3,932	-0.48%
2019/07/25	3	53.23	17	53.25	53.70	-14	3,954	-0.35%
2019/07/24	4	52.65	31.1	53.00	52.20	-27.1	3,949	-0.69%
2019/07/23	18	52.02	25	52.49	51.70	-7	3,904	-0.18%
2019/07/22	6	50.32	25	50.46	51.00	-19	3,863	-0.49%
2019/07/19	27	50.30	11	50.17	50.90	16	3,977	0.40%
2019/07/18	16	49.42	0	0.00	49.00	16	4,037	0.40%
2019/07/17	17	50.21	1	50.00	50.00	16	4,124	0.39%
2019/07/16	25	50.92	5	50.56	50.10	20	4,302	0.46%
2019/07/15	23	52.54	30	52.53	52.20	-7	4,331	-0.16%
2019/07/12	19	52.25	22	51.94	52.70	-3	4,230	-0.07%
2019/07/11	54	51.58	28	51.81	51.60	26	4,128	0.63%
2019/07/10	2	49.70	5	50.00	50.50	-3	3,999	-0.08%
2019/07/09	29	50.21	27	50.59	49.60	2	3,946	0.05%
2019/07/08	11	48.67	10	49.04	48.90	1	3,761	0.03%
2019/07/05	7	47.84	15	47.19	48.70	-8	3,671	-0.22%
2019/07/04	3	45.53	13	45.67	45.60	-10	3,546	-0.28%
2019/07/03	3	44.78	2	45.00	44.85	1	3,553	0.03%
2019/07/02	7	45.36	1	45.50	45.10	6	3,620	0.17%
2019/07/01	6	45.35	16	46.03	45.90	-10	3,606	-0.28%
2019/06/28	3	45.18	2	44.90	44.80	1	3,578	0.03%
2019/06/27	32	45.77	10	45.87	45.55	22	3,572	0.62%
2019/06/26	3	46.07	12	46.43	45.80	-9	3,521	-0.26%
2019/06/25	5	45.11	7	45.08	44.95	-2	3,433	-0.06%
2019/06/24	30	45.36	21	45.88	45.65	9	3,391	0.27%
2019/06/21	5	43.40	7	42.81	43.60	-2	3,266	-0.06%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/19	4	42.20	0	0.00	41.95	4	3,197	0.13%
2019/06/18	0	0.00	1	41.30	41.00	-1	3,200	-0.03%
2019/06/17	0	0.00	2	41.10	40.90	-2	3,212	-0.06%
2019/06/13	1	41.25	0	0.00	41.30	1	3,264	0.03%
2019/06/12	2	41.45	0	0.00	41.55	2	3,267	0.06%
2019/06/11	0	0.00	2	40.95	41.15	-2	3,264	-0.06%
2019/06/06	0	0.00	5	39.95	40.20	-5	3,249	-0.15%
2019/06/05	1	40.60	1	40.85	40.10	0	3,244	0.00%
2019/06/04	1	40.05	17	41.03	40.10	-16	3,234	-0.49%
2019/06/03	18	41.50	3	41.40	41.50	15	3,200	0.47%
2019/05/31	0	0.00	1	42.30	42.25	-1	3,191	-0.03%
2019/05/30	2	42.05	2	41.90	41.90	0	3,180	0.00%
2019/05/29	1	41.70	10	41.80	41.65	-9	3,179	-0.28%
2019/05/28	12	42.52	7	42.63	42.50	5	3,176	0.16%
2019/05/24	12	42.40	3	42.12	41.90	9	3,162	0.28%
2019/05/23	2	41.53	0	0.00	41.55	2	3,153	0.06%
2019/05/22	4	43.30	1	42.85	43.00	3	3,131	0.10%
2019/05/21	1	43.15	1	42.65	43.25	0	3,131	0.00%
2019/05/20	1	42.50	2	42.40	42.00	-1	3,122	-0.03%
2019/05/17	1	43.95	2	44.55	43.80	-1	3,091	-0.03%
2019/05/16	4	46.55	7	46.74	45.80	-3	3,032	-0.10%
2019/05/15	4	48.34	5	48.52	48.00	-1	2,994	-0.03%
2019/05/14	3	46.40	0	0.00	48.30	3	2,933	0.10%
2019/05/13	3	48.10	6	48.35	47.60	-3	2,871	-0.10%
2019/05/10	5.1	48.56	3	48.80	48.85	2.1	2,839	0.07%
2019/05/09	75.1	48.90	75	48.00	48.20	0.1	2,769	0.00%
2019/05/08	5	49.83	4	49.66	49.75	1	2,667	0.04%
2019/05/07	24	50.35	28	50.56	49.90	-4	2,605	-0.15%
2019/05/06	17	49.89	16	49.40	49.25	1	2,536	0.04%
2019/05/03	21	52.17	15	51.77	51.80	6	2,436	0.25%
2019/05/02	5	50.52	2	50.45	50.50	3	2,284	0.13%
2019/04/30	10	49.05	7	49.14	50.00	3	2,204	0.14%
2019/04/29	17	49.31	24	48.41	47.15	-7	2,094	-0.33%
2019/04/26	13	50.26	7	50.69	49.75	6	1,979	0.30%
2019/04/25	16	50.10	21	50.23	50.20	-5	1,844	-0.27%
2019/04/24	16	48.39	22	48.47	48.85	-6	1,674	-0.36%
2019/04/23	24	47.53	15	47.60	47.90	9	1,535	0.59%
2019/04/22	10	48.02	18	47.49	48.00	-8	1,362	-0.59%
2019/04/19	28	43.47	29	43.80	44.40	-1	1,110	-0.09%
2019/04/12	0	0.00	2	41.35	40.90	-2	884	-0.23%
2019/04/11	0	0.00	1	41.71	42.00	-1	870	-0.12%
2019/04/10	0	0.00	2	42.60	42.65	-2	859	-0.23%
2019/04/09	17	42.89	13	43.65	43.30	4	843	0.47%
2019/04/08	3.1	42.39	5	42.14	43.70	-1.9	805	-0.24%
2019/04/03	0.1	40.15	0	0.00	40.35	0.1	721	0.01%
2019/04/02	1	40.35	1	40.25	40.15	0	708	0.00%
2019/04/01	0	0.00	2	40.25	40.40	-2	702	-0.28%
2019/03/28	0.1	40.00	3	40.33	40.00	-2.9	682	-0.42%
2019/03/27	1	39.30	0	0.00	40.10	1	676	0.15%
2019/03/25	2	39.75	7	39.46	39.75	-5	672	-0.74%
2019/03/22	6	40.45	0	0.00	40.15	6	672	0.89%
2019/03/21	2	40.03	1	39.85	39.95	1	665	0.15%
2019/03/20	2	39.30	3	39.40	39.50	-1	650	-0.15%
2019/03/19	2	39.38	13	39.34	39.30	-11	642	-1.71%
2019/03/18	2	41.75	0	0.00	41.25	2	597	0.33%
2019/03/15	1	41.50	5	41.25	41.50	-4	602	-0.66%
2019/03/14	2	41.70	0	0.00	41.60	2	604	0.33%
2019/03/12	0	0.00	1	42.70	42.45	-1	672	-0.15%
2019/03/08	1	42.15	0	0.00	42.80	1	785	0.13%
2019/02/27	0	0.00	1	44.35	43.55	-1	839	-0.12%
2019/02/26	1	43.70	1	43.40	43.95	0	833	0.00%
2019/02/25	1	43.60	3	43.47	43.70	-2	829	-0.24%
2019/02/22	1	43.90	0	0.00	43.50	1	847	0.12%
2019/02/19	5	44.24	1	43.80	43.80	4	851	0.47%
2019/02/18	1	42.85	1	43.10	43.60	0	840	0.00%
2019/02/15	2	42.30	0	0.00	42.45	2	861	0.23%
2019/02/14	4	43.38	1	42.85	43.10	3	865	0.35%
2019/02/13	3	42.57	14	42.10	43.80	-11	854	-1.29%
2019/02/12	0	0.00	2	41.18	41.35	-2	837	-0.24%
2019/02/11	2	41.08	1	40.70	40.90	1	876	0.11%
2019/01/29	3	40.93	0	0.00	40.85	3	886	0.34%
2019/01/28	2	41.35	0	0.00	41.35	2	888	0.23%
2019/01/25	3	41.60	11	41.76	41.55	-8	900	-0.89%
2019/01/21	2	41.50	0	0.00	41.55	2	911	0.22%
2019/01/16	2	40.40	0	0.00	40.40	2	963	0.21%
2019/01/14	0	0.00	1	40.40	40.20	-1	966	-0.10%
2019/01/11	0	40.40	1	40.40	40.20	-1	975	-0.10%
2019/01/09	8	40.57	7	40.74	40.70	1	996	0.10%
2019/01/07	0	0.00	3	39.55	39.55	-3	1,022	-0.29%
2019/01/04	3	38.00	1	38.00	38.60	2	1,044	0.19%
2019/01/03	0	42.50	0	0.00	39.00	0	1,098	0.00%
2018/12/27	0	0.00	2	40.05	39.85	-2	1,154	-0.17%
2018/12/20	1	39.80	0	0.00	39.10	1	1,173	0.09%
2018/12/19	2	39.85	0	0.00	39.85	2	1,178	0.17%
2018/12/18	0	39.90	0	0.00	39.80	0	1,186	0.00%
2018/12/14	2	41.05	0	0.00	40.90	2	1,198	0.17%
2018/12/12	1	41.10	1	41.60	41.70	0	1,213	0.00%
2018/12/07	0	0.00	2	43.20	43.40	-2	1,227	-0.16%
2018/12/06	2	44.00	1	45.30	42.40	1	1,226	0.08%
2018/12/05	6	44.57	17	44.31	45.55	-11	1,205	-0.91%
2018/12/04	18	44.74	23	44.94	45.30	-5	1,179	-0.42%
2018/12/03	8	43.20	3	42.97	43.50	5	1,141	0.44%
2018/11/30	2	39.80	4	41.89	39.80	-2	1,130	-0.18%
2018/11/29	1	42.25	5	42.01	41.20	-4	1,183	-0.34%
2018/11/28	3	41.05	11	41.13	41.40	-8	1,169	-0.68%
2018/11/27	9	41.01	1	41.15	41.10	8	1,162	0.69%
2018/11/23	0	0.00	2	40.58	40.25	-2	1,159	-0.17%
2018/11/22	3	40.45	1	40.50	40.40	2	1,161	0.17%
2018/11/21	9	40.74	8	40.86	41.00	1	1,188	0.08%
2018/11/20	8	40.04	3	40.13	40.15	5	1,180	0.42%
2018/11/19	7	39.81	3	40.45	40.45	4	1,178	0.34%
2018/11/16	0	0.00	5	38.99	39.00	-5	1,178	-0.42%
2018/11/15	6	39.20	3	38.65	39.00	3	1,187	0.25%
2018/11/14	11	38.97	1	39.00	38.95	10	1,211	0.83%
2018/11/13	0	0.00	10	36.90	37.60	-10	1,217	-0.82%
2018/11/08	1	36.70	0	0.00	37.10	1	1,250	0.08%
2018/11/07	0	0.00	1	38.80	38.85	-1	1,234	-0.08%
2018/11/06	1.1	38.76	0	0.00	38.15	1.1	1,302	0.08%
2018/11/02	0	0.00	0	39.00	38.55	0	1,348	0.00%
2018/11/01	0	0.00	1	38.95	38.50	-1	1,351	-0.07%
2018/10/31	0	0.00	5	37.30	37.70	-5	1,379	-0.36%
2018/10/30	0	0.00	5	36.30	36.20	-5	1,394	-0.36%
2018/10/24	0	0.00	2	38.85	38.55	-2	1,519	-0.13%
2018/10/23	0	0.00	2	39.15	39.00	-2	1,515	-0.13%
2018/10/22	0	0.00	1	39.95	40.10	-1	1,515	-0.07%
2018/10/19	0	0.00	1	39.20	39.50	-1	1,519	-0.07%
2018/10/17	0.1	40.40	2	40.40	40.40	-1.9	1,589	-0.12%
2018/10/16	0	0.00	2	41.05	40.35	-2	1,632	-0.12%
2018/10/15	1	40.10	1	40.00	40.00	0	1,659	0.00%
2018/10/12	2	41.20	3	40.00	41.35	-1	1,669	-0.06%
2018/10/11	1	41.20	13	41.80	41.00	-12	1,666	-0.72%
2018/10/09	5	45.95	0	0.00	45.55	5	1,626	0.31%
2018/10/05	3	45.93	1	45.90	46.00	2	1,619	0.12%
2018/10/03	1	49.30	1	49.00	48.60	0	1,669	0.00%
2018/10/02	1	49.20	0	0.00	49.30	1	1,713	0.06%
2018/09/27	1	49.55	0	0.00	49.30	1	1,785	0.06%
2018/09/21	1	50.20	2	50.30	50.30	-1	1,840	-0.05%
2018/09/20	2	50.00	0	0.00	50.10	2	1,840	0.11%
2018/09/19	11	51.42	2	51.80	51.70	9	1,849	0.49%
2018/09/18	2	50.90	2	51.00	51.10	0	1,844	0.00%
2018/09/17	1	50.20	1	50.90	50.90	0	1,862	0.00%
2018/09/14	1	49.60	1	50.70	50.70	0	1,856	0.00%
2018/09/12	1	49.00	1	49.45	49.45	0	1,859	0.00%
2018/09/11	5	48.70	0	0.00	49.40	5	1,890	0.26%
2018/09/10	2	49.00	0	0.00	48.30	2	1,893	0.11%
2018/09/07	6	50.20	1	49.75	49.75	5	1,896	0.26%
2018/09/06	1	51.60	1	51.60	51.60	0	1,895	0.00%
2018/09/05	2	53.50	2	53.90	52.80	0	1,924	0.00%
2018/09/03	1	50.90	0	0.00	50.90	1	1,918	0.05%
2018/08/30	0	0.00	3	52.47	52.30	-3	1,930	-0.16%
2018/08/29	2	52.40	1	52.50	52.70	1	1,955	0.05%
2018/08/28	1	52.40	0	0.00	52.40	1	1,960	0.05%
2018/08/27	1	50.30	2	51.20	51.60	-1	1,945	-0.05%
2018/08/24	1	50.00	0	0.00	50.20	1	1,970	0.05%
2018/08/23	3	50.33	1	50.80	50.30	2	2,111	0.09%
2018/08/21	1	48.50	0	0.00	48.55	1	2,138	0.05%
2018/08/20	0	0.00	3	49.05	48.80	-3	2,126	-0.14%
2018/08/17	2	51.60	0	0.00	50.70	2	2,104	0.10%
2018/08/16	2	50.70	12	51.48	51.60	-10	2,100	-0.48%
2018/08/15	5	50.94	9	51.20	51.30	-4	2,084	-0.19%
2018/08/14	3	51.27	4	51.38	51.60	-1	2,076	-0.05%
2018/08/13	15	51.21	6	51.20	51.80	9	2,072	0.43%
2018/08/10	10	55.24	0	0.00	54.70	10	2,012	0.50%
2018/08/09	3	56.17	7	56.16	56.00	-4	2,019	-0.20%
2018/08/08	13	57.62	3	57.63	57.20	10	2,066	0.48%
2018/08/07	7	58.19	20	58.01	57.70	-13	2,073	-0.63%
2018/08/06	7	57.21	1	57.40	57.40	6	2,111	0.28%
2018/08/03	54	56.89	55	56.98	57.40	-1	2,102	-0.05%
2018/08/02	17	54.65	14	55.39	56.30	3	2,038	0.15%
2018/08/01	2	53.80	7	53.56	54.00	-5	2,026	-0.25%
2018/07/31	7	53.59	1	53.80	54.00	6	2,208	0.27%
2018/07/30	8	52.93	10	53.26	52.90	-2	2,227	-0.09%
2018/07/27	6	53.70	0	0.00	53.70	6	2,223	0.27%
2018/07/26	0	0.00	2	54.20	54.00	-2	2,237	-0.09%
2018/07/25	4	53.98	3	54.23	54.20	1	2,250	0.04%
2018/07/24	8	52.53	16	52.54	53.90	-8	2,240	-0.36%
2018/07/23	7	52.41	0	0.00	50.40	7	2,185	0.32%
2018/07/20	0	0.00	1	54.10	53.20	-1	2,146	-0.05%
2018/07/19	6	55.17	2	55.50	54.80	4	2,117	0.19%
2018/07/18	1	57.00	0	0.00	56.40	1	2,110	0.05%
2018/07/16	3	58.23	0	0.00	58.00	3	2,103	0.14%
2018/07/13	3	58.23	0	0.00	58.20	3	2,113	0.14%
2018/07/12	1	58.20	0	0.00	58.10	1	2,125	0.05%
2018/07/11	5	58.18	0	0.00	58.10	5	2,141	0.23%
2018/07/10	1	65.50	0	0.00	65.70	1	2,084	0.05%
2018/07/09	1	65.70	0	0.00	65.30	1	2,056	0.05%
2018/07/06	3	65.60	4	64.85	65.10	-1	2,045	-0.05%
2018/07/05	2	66.65	6	66.10	66.40	-4	2,076	-0.19%
2018/07/03	0	0.00	5	67.20	67.00	-5	2,086	-0.24%
2018/07/02	2	68.10	4	67.50	67.80	-2	2,078	-0.10%
2018/06/29	9	65.74	10	65.60	65.70	-1	2,044	-0.05%
2018/06/28	18	65.38	1	65.40	65.00	17	2,041	0.83%
2018/06/27	2	64.90	1	65.50	64.80	1	2,040	0.05%
2018/06/26	2	64.25	2	64.90	64.40	0	2,065	0.00%
2018/06/22	3	66.90	1	66.60	66.50	2	2,073	0.10%
2018/06/21	2	67.35	0	0.00	67.30	2	2,105	0.09%
2018/06/20	0	0.00	3	67.70	67.80	-3	2,127	-0.14%
2018/06/19	8	67.60	1	67.70	67.00	7	2,121	0.33%
2018/06/15	3	68.07	0	0.00	67.90	3	2,125	0.14%
2018/06/14	7	68.91	4	68.35	68.10	3	2,117	0.14%
2018/06/13	6	68.20	5	68.48	68.50	1	2,106	0.05%
2018/06/12	0	0.00	2	68.30	67.90	-2	2,091	-0.10%
2018/06/11	1	66.40	2	66.20	66.20	-1	2,060	-0.05%
2018/06/07	0	0.00	1	67.10	67.00	-1	2,145	-0.05%
2018/06/06	3	67.47	5	67.86	67.30	-2	2,158	-0.09%
2018/06/04	1	66.90	0	0.00	67.10	1	2,268	0.04%
2018/06/01	10	66.76	2	66.75	66.60	8	2,258	0.35%
2018/05/31	9	67.72	15	67.96	67.60	-6	2,237	-0.27%
2018/05/30	4.1	63.92	19	64.24	64.90	-14.9	2,110	-0.71%
2018/05/29	1	63.90	0	0.00	63.50	1	2,079	0.05%
2018/05/28	3	64.20	0	0.00	64.10	3	2,081	0.14%
2018/05/25	0	0.00	1	63.90	63.80	-1	2,088	-0.05%
2018/05/24	2	63.05	1	62.90	63.80	1	2,087	0.05%
2018/05/23	1	62.50	0	0.00	62.50	1	2,102	0.05%
2018/05/22	2	62.75	0	0.00	62.50	2	2,114	0.09%
2018/05/21	1	62.40	1	62.30	63.10	0	2,142	0.00%
2018/05/18	5	62.00	0	0.00	61.80	5	2,143	0.23%
2018/05/17	6	63.68	1	63.00	62.60	5	2,160	0.23%
2018/05/16	11	63.00	12	63.07	63.20	-1	2,142	-0.05%
2018/05/15	5	60.74	0	0.00	60.80	5	2,111	0.24%
2018/05/14	4	61.23	18	61.01	60.70	-14	2,178	-0.64%
2018/05/11	19	63.28	0	0.00	63.20	19	2,124	0.89%
2018/05/09	13	62.78	25	62.52	63.10	-12	2,113	-0.57%
2018/05/08	31	64.23	3	65.63	63.90	28	2,070	1.35%
2018/05/03	2	71.30	0	0.00	71.10	2	1,991	0.10%
2018/05/02	0	0.00	1	72.30	72.60	-1	2,011	-0.05%
2018/04/26	6	70.97	0	0.00	70.70	6	2,129	0.28%
2018/04/25	1	71.60	0	0.00	72.40	1	2,195	0.05%
2018/04/24	4	70.93	3	71.77	71.90	1	2,237	0.04%
2018/04/23	0	0.00	1	73.40	73.30	-1	2,252	-0.04%
2018/04/20	0	0.00	3	74.30	74.00	-3	2,266	-0.13%
2018/04/19	2	74.20	0	0.00	74.10	2	2,265	0.09%
2018/04/17	3	74.20	4	74.48	73.90	-1	2,270	-0.04%
2018/04/16	4	75.93	3	75.80	75.50	1	2,289	0.04%
2018/04/13	3	76.77	1	77.00	76.40	2	2,310	0.09%
2018/04/12	0	0.00	1	76.20	76.60	-1	2,323	-0.04%
2018/04/11	4	76.53	1	77.00	76.30	3	2,342	0.13%
2018/04/10	1	75.70	0	0.00	75.60	1	2,310	0.04%
2018/04/09	0.2	75.60	6	75.55	75.60	-5.9	2,367	-0.25%
2018/04/03	1	75.10	0	0.00	75.00	1	2,385	0.04%
2018/04/02	0	0.00	1	75.30	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	2.1	75.63	75.60	-2.1	2,438	-0.09%
2018/03/30	0.2	75.50	0	0.00	75.50	0.2	2,481	0.01%
2018/03/28	1	75.20	1	75.10	75.20	0	2,750	0.00%
2018/03/27	6	75.95	5	75.40	75.20	1	2,758	0.04%
2018/03/26	3	75.23	8	75.08	75.00	-5	2,752	-0.18%
2018/03/23	5	72.72	2	73.30	73.30	3	2,733	0.11%
2018/03/22	1	75.10	1	76.00	74.50	0	2,767	0.00%
2018/03/19	2	75.90	1	75.70	75.30	1	2,820	0.04%
2018/03/16	0	0.00	5	75.80	75.70	-5	2,824	-0.18%
2018/03/15	1	75.20	0	0.00	75.20	1	2,803	0.04%
2018/03/14	1	75.50	1	75.30	75.50	0	2,804	0.00%
2018/03/13	2	75.30	3	75.23	76.00	-1	2,840	-0.04%
2018/03/12	1	74.60	1	73.90	73.80	0	2,810	0.00%
2018/03/09	1	74.30	0	0.00	74.50	1	2,819	0.04%
2018/03/08	5.1	74.25	15	74.20	74.20	-9.9	2,856	-0.35%
2018/03/07	4	71.98	0	0.00	71.60	4	2,779	0.14%
2018/03/06	1	72.10	1	72.60	72.00	0	2,818	0.00%
2018/03/05	4	72.65	1	72.90	71.50	3	2,931	0.10%
2018/03/02	2	72.95	5	72.92	72.90	-3	2,971	-0.10%
2018/02/27	1	73.50	2	74.10	73.50	-1	3,035	-0.03%
2018/02/22	3	73.50	1	73.60	73.50	2	3,250	0.06%
2018/02/21	0	0.00	13	72.77	73.90	-13	3,261	-0.40%
2018/02/12	2	71.60	7.5	71.53	71.60	-5.5	3,240	-0.17%
2018/02/09	0	0.00	3	70.73	71.00	-3	3,264	-0.09%
2018/02/08	6	70.08	0	0.00	70.30	6	3,264	0.18%
2018/02/07	0.5	70.90	8	70.24	69.90	-7.5	3,267	-0.23%
2018/02/06	9	68.64	0	0.00	68.00	9	3,273	0.27%
2018/02/05	3	70.40	1.7	71.41	71.20	1.3	3,284	0.04%
2018/02/02	2	72.15	0	0.00	72.20	2	3,343	0.06%
2018/02/01	1	72.40	5	72.54	72.50	-4	3,531	-0.11%
2018/01/31	2	71.55	4	72.10	71.90	-2	3,586	-0.06%
2018/01/30	7	72.26	0	0.00	72.00	7	3,650	0.19%
2018/01/29	16	71.86	10	72.12	72.50	6	3,649	0.16%
2018/01/26	2	75.30	1	74.80	75.30	1	3,578	0.03%
2018/01/25	1	75.30	4	75.95	75.30	-3	3,604	-0.08%
2018/01/24	7	75.51	2	75.45	75.80	5	3,639	0.14%
2018/01/23	11	75.33	1	75.10	75.30	10	3,651	0.27%
2018/01/22	1	76.00	5	75.98	75.90	-4	3,656	-0.11%
2018/01/19	1	73.80	12	74.12	74.90	-11	3,738	-0.29%
2018/01/18	0	0.00	7	73.66	73.20	-7	3,715	-0.19%
2018/01/17	2	72.40	2	73.00	72.50	0	3,712	0.00%
2018/01/16	3	72.47	2	73.00	72.50	1	3,721	0.03%
2018/01/15	2	72.90	2	73.00	72.80	0	3,749	0.00%
2018/01/12	2	71.80	5	72.50	72.50	-3	3,800	-0.08%
2018/01/11	5	71.50	0	0.00	71.30	5	3,846	0.13%
2018/01/10	14	72.39	2	71.00	71.00	12	3,946	0.30%
2018/01/09	7	73.17	7	73.34	73.20	0	4,239	0.00%
2018/01/08	3	73.00	0	0.00	72.60	3	4,269	0.07%
2018/01/05	1	74.80	0	0.00	73.60	1	4,330	0.02%
2018/01/04	0	0.00	2	73.60	74.00	-2	4,354	-0.05%
2018/01/03	5	73.80	4	74.00	73.80	1	4,397	0.02%
2018/01/02	1	70.40	11	70.19	71.80	-10	4,545	-0.22%