威剛 (3260)-新光-台中券商分點個股進出

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
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6.1	99.73	4.1	99.92	99.10	1.9	9,577	0.02%
2024/04/25	27.3	99.52	22	99.17	98.70	5.3	9,568	0.06%
2024/04/24	28.3	98.74	87.2	99.74	99.50	-58.9	9,605	-0.61%
2024/04/23	11	94.35	6.2	94.64	94.50	4.8	9,533	0.05%
2024/04/22	34	95.49	23.2	93.74	93.10	10.7	9,519	0.11%
2024/04/19	36.7	98.33	21.1	98.49	96.20	15.5	9,553	0.16%
2024/04/18	14.3	101.81	27	100.74	102.50	-12.7	9,358	-0.14%
2024/04/17	201.6	104.09	154.5	103.82	103.50	47.1	9,265	0.51%	大買/大賣/
2024/04/16	194.6	105.61	189	106.68	104.00	5.6	9,086	0.06%	大買/大賣/
2024/04/15	179.4	113.56	111	113.04	115.50	68.3	8,768	0.78%	大買/大賣/
2024/04/12	143.9	112.58	199.7	113.23	113.00	-55.8	8,612	-0.65%	大買/大賣/
2024/04/11	120.8	110.01	101.3	109.54	108.50	19.5	8,205	0.24%	大買/大賣/
2024/04/10	191.4	111.23	171.5	110.28	113.00	19.8	7,874	0.25%	大買/大賣/
2024/04/09	32	102.06	19.3	102.49	103.00	12.7	7,133	0.18%
2024/04/08	4.3	100.64	5.1	100.88	101.00	-0.9	7,015	-0.01%
2024/04/03	21	98.98	20	99.14	100.00	1	7,454	0.01%
2024/04/02	12.3	101.28	12	100.39	99.90	0.3	7,596	0.00%
2024/04/01	66.6	100.51	78.3	100.04	100.50	-11.7	7,633	-0.15%
2024/03/29	8.3	99.29	6.2	99.33	98.70	2.2	7,545	0.03%
2024/03/28	16.5	99.62	23.8	99.80	98.80	-7.2	7,521	-0.10%
2024/03/27	3.1	99.00	26	98.19	98.80	-22.9	7,648	-0.30%
2024/03/26	25.2	98.24	18.1	99.12	96.90	7.1	7,691	0.09%
2024/03/25	9.1	98.23	9.2	98.63	98.30	-0.1	7,665	0.00%
2024/03/22	30.9	100.51	28.4	99.50	98.70	2.5	7,688	0.03%
2024/03/21	62.2	99.60	135.1	99.26	100.50	-72.9	7,607	-0.96%	大賣/
2024/03/20	17.4	96.89	33	96.65	96.00	-15.7	7,517	-0.21%
2024/03/19	22.5	96.65	32	96.68	96.90	-9.5	7,570	-0.13%
2024/03/18	27	96.23	44.3	96.43	96.20	-17.3	7,683	-0.23%
2024/03/15	42.8	95.38	2.1	95.79	95.60	40.7	7,859	0.52%
2024/03/14	3.1	95.46	3	95.00	94.90	0.1	7,976	0.00%
2024/03/13	70.7	97.19	19	96.16	95.70	51.7	8,232	0.63%
2024/03/12	9.1	97.12	38	97.35	97.80	-28.9	8,413	-0.34%
2024/03/11	2.1	96.47	27	96.47	97.20	-24.9	8,539	-0.29%
2024/03/08	49.8	94.56	32.1	94.63	94.20	17.7	8,601	0.21%
2024/03/07	70.4	97.49	41.6	97.26	96.20	28.8	8,690	0.33%
2024/03/06	30.1	97.17	21	97.49	97.10	9.1	8,643	0.11%
2024/03/05	55.8	97.65	26.6	97.48	97.40	29.2	8,800	0.33%
2024/03/04	116.1	100.52	130.8	100.80	99.50	-14.8	8,784	-0.17%	大買/大賣/
2024/03/01	43.3	99.81	45.1	100.10	99.20	-1.8	8,773	-0.02%
2024/02/29	24.1	99.83	16	99.12	100.00	8.1	8,862	0.09%
2024/02/27	68.3	99.99	84	100.50	98.50	-15.7	8,902	-0.18%
2024/02/26	44.1	98.33	23.4	98.45	98.00	20.6	8,918	0.23%
2024/02/23	147.1	101.32	90.4	101.89	100.00	56.6	8,893	0.64%	大買/
2024/02/22	91	100.25	137	100.50	101.00	-46	8,812	-0.52%	大賣/
2024/02/21	82.1	100.14	212	100.65	100.00	-129.9	8,855	-1.47%	大賣/鉅額交易
2024/02/20	139.1	99.66	58.3	99.41	99.80	80.8	8,902	0.91%	大買/
2024/02/19	31	99.42	58.3	99.40	99.90	-27.3	8,840	-0.31%
2024/02/16	15.3	96.24	17.5	96.64	97.30	-2.2	8,830	-0.02%
2024/02/15	2.1	97.49	11.2	97.35	97.40	-9.1	8,904	-0.10%
2024/02/05	6	95.23	3	95.20	95.10	3	9,083	0.03%
2024/02/02	10.1	96.53	10	96.29	96.00	0.1	9,175	0.00%
2024/02/01	4	95.85	42.2	96.12	96.00	-38.2	9,408	-0.41%
2024/01/31	10	95.70	15	96.27	95.90	-5	9,593	-0.05%
2024/01/30	20.1	96.23	11	96.70	95.70	9.1	9,829	0.09%
2024/01/29	13	94.39	36	95.49	96.80	-23	10,000	-0.23%
2024/01/26	56	95.22	32	94.87	94.50	24	10,159	0.24%
2024/01/25	42	96.20	34	95.91	95.60	8	10,400	0.08%
2024/01/24	87	98.62	46	97.81	96.60	41	10,545	0.39%
2024/01/23	47	95.59	6	96.30	96.20	41	10,454	0.39%
2024/01/22	7	94.91	3	95.00	95.30	4	10,605	0.04%
2024/01/19	11	93.80	24.9	93.95	94.00	-13.9	10,764	-0.13%
2024/01/18	20.3	92.44	17	92.23	93.00	3.3	10,885	0.03%
2024/01/17	8.3	95.62	22	95.04	93.70	-13.7	11,043	-0.12%
2024/01/16	8	96.83	12	96.89	96.80	-4	11,389	-0.04%
2024/01/15	46.6	97.71	24.1	97.43	98.00	22.5	11,588	0.19%
2024/01/12	6.2	95.34	12	94.88	94.40	-5.8	11,747	-0.05%
2024/01/11	5	95.86	6	95.67	95.60	-1	12,242	-0.01%
2024/01/10	6.1	95.31	9.1	95.26	96.20	-3	12,853	-0.02%
2024/01/09	127.8	97.78	73.8	95.84	95.30	54	13,309	0.41%	大買/
2024/01/08	13.3	96.89	31.1	97.68	98.20	-17.8	13,343	-0.13%
2024/01/05	30.1	97.00	22	97.46	97.00	8.1	13,567	0.06%
2024/01/04	43.8	97.20	16.1	97.07	96.70	27.6	13,662	0.20%
2024/01/03	79.5	97.91	28	98.20	98.30	51.5	13,720	0.38%
2024/01/02	34.6	100.82	12	101.25	100.50	22.6	13,730	0.16%
2023/12/29	227.3	105.55	180.2	104.42	103.00	47.1	13,802	0.34%	大買/大賣/
2023/12/28	16.1	104.16	34.5	104.98	105.50	-18.4	13,716	-0.13%
2023/12/27	93.1	103.87	124.2	103.68	104.50	-31.1	14,145	-0.22%	大賣/
2023/12/26	9	101.50	6.5	101.50	101.50	2.5	14,086	0.02%
2023/12/25	16.5	100.38	3	100.17	100.00	13.5	14,196	0.10%
2023/12/22	118.8	102.93	103	103.10	101.00	15.7	14,205	0.11%	大買/大賣/
2023/12/21	12.7	100.45	22.2	100.72	100.50	-9.4	14,047	-0.07%
2023/12/20	37.3	100.21	65.2	100.35	99.40	-27.9	14,006	-0.20%
2023/12/19	48	100.10	23.9	100.44	100.00	24.2	14,001	0.17%
2023/12/18	20.2	102.63	6.1	102.58	102.50	14.1	14,002	0.10%
2023/12/15	43.5	104.83	43.3	104.79	102.00	0.2	14,102	0.00%
2023/12/14	13.3	104.09	7	104.21	103.00	6.3	13,983	0.05%
2023/12/13	13.1	102.00	63.7	103.77	102.50	-50.6	13,988	-0.36%
2023/12/12	69.1	106.42	42	105.83	104.00	27.1	14,226	0.19%
2023/12/11	35.4	104.93	64.3	104.98	104.50	-29	14,214	-0.20%
2023/12/08	54.2	103.33	150.2	103.88	104.00	-96.1	14,283	-0.67%	大賣/
2023/12/07	48	102.41	34.9	101.48	100.50	13.1	14,549	0.09%
2023/12/06	14.2	99.78	73.7	100.59	102.50	-59.5	14,518	-0.41%
2023/12/05	28.1	98.72	12.7	98.36	98.30	15.4	14,444	0.11%
2023/12/04	105.7	101.64	111.6	102.13	101.00	-5.9	14,573	-0.04%	大買/大賣/
2023/12/01	8.5	99.64	8.5	99.30	99.60	0	14,420	0.00%
2023/11/30	85.2	101.05	89.6	101.41	100.00	-4.4	14,419	-0.03%
2023/11/29	14.1	98.40	20.1	98.68	98.90	-6	14,336	-0.04%
2023/11/28	24.1	95.42	19.2	95.92	96.70	4.9	14,478	0.03%
2023/11/27	21.4	95.25	13.1	95.48	94.10	8.3	14,801	0.06%
2023/11/24	39.6	97.03	11.2	96.65	96.30	28.4	14,833	0.19%
2023/11/22	36	98.21	26	98.17	98.20	10	14,586	0.07%
2023/11/21	50	99.20	23	99.23	98.90	27	14,530	0.19%
2023/11/20	38.5	99.03	48	99.47	99.10	-9.5	14,495	-0.07%
2023/11/17	83.1	98.17	31.4	97.98	97.70	51.7	14,378	0.36%
2023/11/16	54.7	100.47	12.9	100.46	99.80	41.8	14,182	0.29%
2023/11/15	103.8	103.25	22.7	105.87	102.00	81.1	14,044	0.58%	大買/
2023/11/14	56.5	103.49	84	104.44	105.00	-27.5	13,852	-0.20%
2023/11/13	70.8	105.25	165.3	104.91	105.00	-94.5	13,780	-0.69%	大賣/
2023/11/10	71	102.60	73	102.62	101.50	-2	13,533	-0.01%
2023/11/09	93.2	101.80	36	100.38	101.00	57.2	13,446	0.43%
2023/11/08	93.5	103.59	84.3	103.53	103.00	9.2	13,263	0.07%
2023/11/07	21	103.31	100.9	103.60	105.00	-79.9	13,107	-0.61%
2023/11/06	63.1	100.93	67	102.89	101.50	-3.9	12,926	-0.03%
2023/11/03	52.3	99.41	85.2	99.83	100.50	-32.9	12,866	-0.26%
2023/11/02	58.1	99.34	66.2	99.47	99.30	-8.1	12,685	-0.06%
2023/11/01	76.5	96.43	68	96.45	96.20	8.5	12,404	0.07%
2023/10/31	51.8	98.55	41.8	98.64	97.40	10	12,230	0.08%
2023/10/30	31.5	97.43	51.9	97.82	98.50	-20.4	12,040	-0.17%
2023/10/27	67.4	95.44	71.1	95.04	94.10	-3.7	11,889	-0.03%
2023/10/26	31.1	98.65	28	98.80	97.50	3.1	11,731	0.03%
2023/10/25	49.2	99.71	52.6	99.42	99.10	-3.4	11,706	-0.03%
2023/10/24	151.4	102.71	68.4	101.79	101.50	83	11,574	0.72%	大買/
2023/10/23	29.7	105.37	76.1	105.68	106.00	-46.4	11,171	-0.42%
2023/10/20	106.9	102.62	58.6	103.66	105.00	48.3	10,962	0.44%	大買/
2023/10/19	189.7	104.90	230.4	104.62	104.00	-40.8	10,690	-0.38%	大買/大賣/
2023/10/18	177.7	101.00	134.4	100.85	101.50	43.4	10,203	0.43%	大買/大賣/
2023/10/17	58.3	99.20	101.4	99.72	100.00	-43.1	9,629	-0.45%	大賣/
2023/10/16	40.2	96.40	33.1	96.02	96.10	7.2	9,184	0.08%
2023/10/13	75.3	96.73	139	96.22	96.70	-63.7	9,084	-0.70%	大賣/
2023/10/12	29.1	92.97	85.8	92.88	93.60	-56.7	8,735	-0.65%
2023/10/11	134	92.71	119.7	93.20	92.20	14.3	8,644	0.17%	大買/大賣/
2023/10/06	98.7	93.49	102.6	93.24	93.00	-3.9	8,530	-0.05%	大賣/
2023/10/05	58.7	91.87	47.3	92.61	91.00	11.5	8,348	0.14%
2023/10/04	179.5	93.12	196.1	93.38	92.50	-16.6	8,233	-0.20%	大買/大賣/
2023/10/03	111	93.47	158.2	93.47	92.90	-47.2	7,895	-0.60%	大買/大賣/
2023/10/02	6.3	87.80	17.6	87.46	88.40	-11.3	7,471	-0.15%
2023/09/28	5.4	85.14	34.4	85.00	84.50	-29	7,488	-0.39%
2023/09/27	15.5	86.64	9	86.58	87.20	6.5	7,596	0.09%
2023/09/26	10.1	87.50	20	87.24	86.20	-9.9	7,780	-0.13%
2023/09/25	49	88.86	6.2	88.84	88.70	42.8	7,815	0.55%
2023/09/22	14.2	87.77	19	88.12	89.30	-4.8	7,994	-0.06%
2023/09/21	64.1	86.96	52.3	87.05	87.60	11.8	8,294	0.14%
2023/09/20	41.1	89.26	39.7	88.71	87.20	1.4	8,502	0.02%
2023/09/19	19.5	91.13	19	91.28	90.30	0.5	8,469	0.01%
2023/09/18	24.3	92.17	12.5	91.96	91.40	11.8	8,485	0.14%
2023/09/15	78.1	92.71	137	92.91	93.40	-58.9	8,464	-0.70%	大賣/
2023/09/14	64.9	91.45	53	91.30	90.80	11.9	8,253	0.14%
2023/09/13	116	90.11	117.5	89.47	90.70	-1.5	8,356	-0.02%	大買/大賣/
2023/09/12	97	90.62	81	90.33	90.40	16	8,732	0.18%
2023/09/11	54.5	89.24	113.1	89.58	88.60	-58.6	8,394	-0.70%	大賣/
2023/09/08	16	87.48	13.3	87.52	86.90	2.7	8,411	0.03%
2023/09/07	57	88.98	40.1	89.34	88.80	16.9	8,471	0.20%
2023/09/06	15	87.08	42	87.07	86.80	-27	8,412	-0.32%
2023/09/05	21	86.56	30	87.12	87.40	-9	8,433	-0.11%
2023/09/04	36	86.72	17	87.14	86.00	19	8,399	0.23%
2023/09/01	42.1	88.01	97.2	87.81	87.90	-55.1	8,392	-0.66%
2023/08/31	94	87.07	81.7	87.57	86.80	12.3	8,249	0.15%
2023/08/30	59	83.00	11.1	81.69	83.80	47.9	7,899	0.61%
2023/08/29	0	0.00	15	77.56	77.60	-15	7,849	-0.19%
2023/08/28	16	76.84	5	76.62	75.90	11	8,208	0.13%
2023/08/25	4	78.48	23	79.38	79.20	-19	8,894	-0.21%
2023/08/24	1	80.00	6	80.69	79.50	-5	8,995	-0.06%
2023/08/23	3	78.13	3	78.37	78.50	0	9,032	0.00%
2023/08/22	2	77.30	1	78.20	77.60	1	9,032	0.01%
2023/08/21	2	76.70	4	76.63	76.70	-2	9,034	-0.02%
2023/08/18	5	76.80	3	78.00	76.00	2	9,059	0.02%
2023/08/17	2	77.90	4	76.18	78.00	-2	9,043	-0.02%
2023/08/16	5	75.58	5	74.88	74.80	0	8,996	0.00%
2023/08/15	3	76.97	3.1	76.67	77.00	-0.1	9,025	0.00%
2023/08/14	4.6	73.75	12	74.68	74.30	-7.4	9,116	-0.08%
2023/08/11	1.1	76.76	0.5	76.00	76.00	0.6	9,085	0.01%
2023/08/10	20.8	76.93	10	76.52	76.70	10.8	9,049	0.12%
2023/08/09	21.1	82.28	17.1	80.54	79.50	4	8,965	0.04%
2023/08/08	9.2	78.89	6	78.75	78.70	3.2	8,826	0.04%
2023/08/07	0	80.00	3	80.10	80.50	-3	8,819	-0.03%
2023/08/04	2	79.15	0.6	79.29	79.60	1.5	8,801	0.02%
2023/08/02	24	81.32	23.3	80.21	80.00	0.7	8,776	0.01%
2023/08/01	26	82.75	21.5	84.44	82.60	4.5	8,739	0.05%
2023/07/31	54.3	83.34	60.2	84.24	81.90	-5.9	8,707	-0.07%
2023/07/28	16	82.77	10.8	82.85	83.70	5.3	8,634	0.06%
2023/07/27	17.9	81.33	17.4	81.30	81.30	0.5	8,513	0.01%
2023/07/26	11	76.66	20.1	76.55	76.80	-9.1	8,403	-0.11%
2023/07/25	13.5	77.98	1	78.50	78.10	12.5	8,410	0.15%
2023/07/24	4.7	77.96	7	78.39	78.60	-2.3	8,446	-0.03%
2023/07/21	3.2	78.99	4.1	79.17	79.80	-0.9	8,399	-0.01%
2023/07/20	11.6	81.81	6.2	81.20	81.00	5.4	8,360	0.06%
2023/07/19	2	83.79	7.1	83.34	82.50	-5	8,289	-0.06%
2023/07/18	82.4	83.39	36	82.21	81.90	46.3	8,264	0.56%
2023/07/17	22.7	84.69	3.1	84.88	84.80	19.6	8,211	0.24%
2023/07/14	14.2	84.42	23	85.50	85.70	-8.9	8,239	-0.11%
2023/07/13	18.1	83.80	11	83.88	83.30	7.1	8,238	0.09%
2023/07/12	11	81.98	62	81.52	81.60	-51	8,206	-0.62%
2023/07/11	13.1	82.32	1	82.20	82.20	12.1	8,166	0.15%
2023/07/10	5	82.00	18.1	81.95	81.80	-13.1	8,154	-0.16%
2023/07/07	34.1	84.27	33.3	83.35	83.30	0.8	8,179	0.01%
2023/07/06	23.1	89.11	24	88.68	87.40	-0.9	8,163	-0.01%
2023/07/05	68.2	92.43	46.6	91.41	90.40	21.6	8,074	0.27%
2023/07/04	19.6	91.47	31.1	92.01	92.90	-11.6	7,943	-0.15%
2023/07/03	20.1	88.98	56	89.40	89.70	-35.9	7,786	-0.46%
2023/06/30	66.1	88.56	15.1	89.10	89.00	51	7,981	0.64%
2023/06/29	25.2	91.43	35.3	91.82	92.30	-10.1	7,891	-0.13%
2023/06/28	55.4	90.62	42	90.44	88.20	13.3	7,529	0.18%
2023/06/27	14.2	86.75	29	86.85	86.40	-14.9	7,284	-0.20%
2023/06/26	13	87.66	2.3	88.56	86.90	10.7	7,213	0.15%
2023/06/21	31.3	89.76	7	90.37	90.60	24.3	7,206	0.34%
2023/06/20	29.4	90.92	12	90.36	90.40	17.4	7,312	0.24%
2023/06/19	29.2	92.51	30	92.83	92.50	-0.8	7,249	-0.01%
2023/06/16	149.1	92.37	130.4	91.95	92.10	18.7	6,985	0.27%	大買/大賣/
2023/06/15	22	88.87	17	89.13	87.80	5	6,376	0.08%
2023/06/14	30	88.78	39.1	88.26	89.40	-9.1	6,180	-0.15%
2023/06/13	17	87.06	24	87.00	86.00	-7	5,947	-0.12%
2023/06/12	16	85.76	27	86.15	85.50	-11	5,805	-0.19%
2023/06/09	8	83.45	7.5	83.59	84.00	0.6	5,614	0.01%
2023/06/08	14.2	84.58	18	84.27	84.30	-3.9	5,533	-0.07%
2023/06/07	18.3	83.62	11.1	84.05	84.00	7.2	5,479	0.13%
2023/06/06	38.4	81.44	31.3	81.59	81.80	7.1	5,393	0.13%
2023/06/05	15.3	84.72	47	84.67	84.20	-31.7	5,280	-0.60%
2023/06/02	57.5	85.81	42	85.61	85.60	15.5	5,212	0.30%
2023/06/01	141.7	86.44	90.3	86.29	85.60	51.4	5,141	1.00%	大買/
2023/05/31	86.2	86.89	115.7	88.19	89.30	-29.5	4,817	-0.61%	大賣/
2023/05/30	7	81.16	16	80.98	81.20	-9	4,092	-0.22%
2023/05/29	12	79.31	26	79.03	79.90	-14	3,973	-0.35%
2023/05/26	15.3	77.22	8.1	77.10	77.00	7.2	3,866	0.19%
2023/05/25	0	0.00	6	76.38	76.70	-6	3,864	-0.16%
2023/05/24	14.2	76.94	24.2	77.19	76.70	-10	3,852	-0.26%
2023/05/23	4	75.58	2	76.15	76.80	2	3,852	0.05%
2023/05/22	19	76.99	19	77.25	76.60	0	3,848	0.00%
2023/05/19	28	77.11	15	77.11	76.50	13	3,848	0.34%
2023/05/18	17	76.84	9.2	76.70	77.40	7.8	3,838	0.20%
2023/05/17	6	74.53	12	74.48	74.70	-6	3,767	-0.16%
2023/05/16	3	73.10	2	72.80	72.40	1	3,801	0.03%
2023/05/15	1	72.20	0	0.00	72.20	1	3,795	0.03%
2023/05/12	0	0.00	7	72.26	72.80	-7	3,803	-0.18%
2023/05/11	1	70.60	0	0.00	70.60	1	3,793	0.03%
2023/05/09	1	72.70	1.5	73.00	73.50	-0.5	3,787	-0.01%
2023/05/08	2	73.50	3.3	73.36	73.50	-1.3	3,799	-0.03%
2023/05/05	5	73.36	3	73.60	73.70	2	3,804	0.05%
2023/05/04	0	0.00	1	74.60	74.70	-1	3,827	-0.03%
2023/05/03	2	75.10	3	75.10	75.20	-1	3,838	-0.03%
2023/05/02	1	75.50	7	75.76	75.80	-6	3,839	-0.16%
2023/04/28	20.3	75.13	1	74.80	75.00	19.3	3,886	0.50%
2023/04/27	5.3	72.83	10	73.97	75.00	-4.7	3,819	-0.12%
2023/04/26	2	70.95	1	70.90	71.20	1	3,755	0.03%
2023/04/25	1.1	73.71	4	72.63	71.00	-2.9	3,748	-0.08%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/21	1	73.50	0	0.00	72.70	1	3,741	0.03%
2023/04/20	2.1	73.79	1	73.10	73.10	1.1	3,726	0.03%
2023/04/19	17.1	74.65	10	75.06	74.30	7.1	3,705	0.19%
2023/04/18	12	76.85	8.7	76.61	76.20	3.3	3,633	0.09%
2023/04/17	14.1	78.36	17.5	78.08	78.30	-3.4	3,583	-0.09%
2023/04/14	8.5	79.41	6.1	79.66	79.10	2.5	3,536	0.07%
2023/04/13	9.5	80.66	18	79.90	79.60	-8.5	3,497	-0.24%
2023/04/12	31.4	82.28	14.4	82.26	82.40	17	3,424	0.50%
2023/04/11	26.6	81.69	22.1	81.96	81.30	4.5	3,310	0.14%
2023/04/10	11.3	78.23	11	78.25	78.10	0.3	3,139	0.01%
2023/04/07	31.1	81.05	26	80.47	80.00	5.1	3,077	0.16%
2023/04/06	15	78.59	39	79.38	79.60	-24	2,938	-0.82%
2023/03/31	73.2	80.04	71	79.97	79.50	2.2	2,864	0.08%
2023/03/30	57.1	76.79	50	76.47	76.00	7	2,577	0.27%
2023/03/29	10	74.02	2	74.00	74.00	8	2,441	0.33%
2023/03/28	8	75.54	9	74.38	73.70	-1	2,425	-0.04%
2023/03/27	16	76.79	4	77.93	75.80	12	2,377	0.50%
2023/03/24	26.1	78.52	30.1	78.63	78.50	-3.9	2,305	-0.17%
2023/03/23	27	76.10	26	76.62	76.80	1	2,166	0.05%
2023/03/22	2.6	72.78	15	71.77	73.30	-12.4	1,978	-0.63%
2023/03/21	5.4	70.62	2	71.00	70.60	3.4	1,869	0.18%
2023/03/20	0	68.40	3	68.40	68.60	-3	1,833	-0.16%
2023/03/17	7	68.07	9	67.98	68.40	-2	1,828	-0.11%
2023/03/16	0	0.00	2	66.90	66.70	-2	1,806	-0.11%
2023/03/15	3	67.77	8	68.03	67.30	-5	1,816	-0.28%
2023/03/14	2	69.00	5	68.26	67.50	-3	1,829	-0.16%
2023/03/13	1	69.50	5	68.60	69.90	-4	1,818	-0.22%
2023/03/10	5	70.22	4.6	70.29	70.20	0.4	1,805	0.02%
2023/03/09	9	71.41	13	71.42	71.20	-4	1,793	-0.22%
2023/03/08	5	70.72	18	70.58	71.00	-13	1,771	-0.73%
2023/03/07	5	70.12	9.1	70.31	70.40	-4.1	1,759	-0.23%
2023/03/06	16	70.69	8.4	70.68	70.60	7.6	1,752	0.43%
2023/03/03	11	68.94	8	68.96	69.30	3	1,686	0.18%
2023/03/02	10	67.99	2	67.95	67.90	8	1,644	0.49%
2023/03/01	0	0.00	0.3	66.30	66.50	-0.3	1,621	-0.02%
2023/02/24	0	67.45	0	0.00	66.30	0	1,620	0.00%
2023/02/23	0	68.40	0	0.00	67.40	0	1,635	0.00%
2023/02/22	0.3	67.80	2	67.40	67.10	-1.7	1,680	-0.10%
2023/02/21	1	68.20	2	69.30	68.20	-1	1,780	-0.06%
2023/02/20	4.1	69.31	3.3	69.20	69.70	0.8	1,895	0.04%
2023/02/17	6.1	69.00	17	68.76	69.20	-10.9	1,918	-0.57%
2023/02/16	3.1	67.54	8	68.28	69.60	-4.9	1,926	-0.25%
2023/02/15	3.2	68.23	3	67.80	67.80	0.2	1,904	0.01%
2023/02/14	8.3	67.35	5.3	67.46	68.20	3	1,842	0.17%
2023/02/13	0	65.20	4	64.70	64.60	-4	1,772	-0.23%
2023/02/10	0.1	65.71	0	0.00	65.60	0.1	1,770	0.01%
2023/02/09	0.1	66.10	1	66.30	66.00	-0.9	1,766	-0.05%
2023/02/06	1.1	65.31	1	65.10	65.10	0.1	1,742	0.01%
2023/02/03	0	0.00	7	66.46	65.90	-7	1,714	-0.41%
2023/02/02	11	66.18	5.1	66.42	66.70	5.9	1,712	0.34%
2023/02/01	5	66.10	6	64.75	65.00	-1	1,717	-0.06%
2023/01/31	1	65.40	1	64.80	65.50	0	1,693	0.00%
2023/01/30	8	65.56	7	64.47	65.40	1	1,680	0.06%
2023/01/16	0	62.15	1	61.30	62.60	-1	1,617	-0.06%
2023/01/13	2	61.55	5	61.82	61.90	-3	1,616	-0.19%
2023/01/12	1	62.50	4	62.55	61.60	-3	1,641	-0.18%
2023/01/10	0	0.00	5	62.44	62.70	-5	1,693	-0.30%
2023/01/09	1	62.00	1	62.30	62.20	0	1,700	0.00%
2023/01/06	2	60.60	7	61.11	61.60	-5	1,698	-0.29%
2023/01/05	4	60.38	8	60.76	60.30	-4	1,698	-0.24%
2023/01/04	1	58.70	10	58.70	58.70	-9	1,698	-0.53%
2023/01/03	10	56.70	0	0.00	57.80	10	1,719	0.58%
2022/12/29	0	0.00	0	56.60	57.00	0	1,770	0.00%
2022/12/23	5	57.12	2	56.60	57.60	3	1,800	0.17%
2022/12/22	0	0.00	1	58.10	57.70	-1	1,800	-0.06%
2022/12/19	1	59.40	1.1	59.19	59.20	-0.1	1,817	0.00%
2022/12/16	0.2	59.90	0	0.00	59.80	0.2	1,814	0.01%
2022/12/15	0	60.50	0	0.00	60.60	0	1,814	0.00%
2022/12/14	0	0.00	1	61.10	60.30	-1	1,816	-0.06%
2022/12/13	4	60.20	0	0.00	60.10	4	1,808	0.22%
2022/12/12	3	59.57	3	60.17	60.40	0	1,812	0.00%
2022/12/08	1	58.80	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	59.00	13	59.89	59.00	-12	1,858	-0.65%
2022/12/06	4	62.38	9	62.80	61.00	-5	1,833	-0.27%
2022/12/05	12	63.88	2	63.70	63.70	10	1,806	0.55%
2022/12/02	3.1	62.60	0	0.00	62.90	3.1	1,793	0.17%
2022/12/01	3	62.63	1	63.40	62.00	2	1,789	0.11%
2022/11/30	1	61.60	0	0.00	61.70	1	1,787	0.06%
2022/11/29	1	61.30	0	0.00	61.40	1	1,787	0.06%
2022/11/28	0	0.00	3	61.67	61.80	-3	1,775	-0.17%
2022/11/25	4	64.13	1	63.10	62.50	3	1,766	0.17%
2022/11/24	3	63.60	1	62.90	63.80	2	1,757	0.11%
2022/11/23	4	62.60	2	62.55	62.50	2	1,744	0.11%
2022/11/22	11	62.85	11	63.05	62.40	0	1,746	0.00%
2022/11/21	3	64.27	7	64.09	63.20	-4	1,742	-0.23%
2022/11/18	18	63.81	19	64.50	64.30	-1	1,716	-0.06%
2022/11/17	47	64.45	40.2	64.39	64.40	6.8	1,650	0.41%
2022/11/16	15.2	63.39	12.1	63.54	63.30	3.1	1,535	0.20%
2022/11/15	6	59.78	5	60.22	60.40	1	1,402	0.07%
2022/11/14	2	59.45	1.1	58.86	59.70	0.9	1,376	0.07%
2022/11/11	1	58.10	4	58.00	58.10	-3	1,348	-0.22%
2022/11/10	2	56.45	0	0.00	56.10	2	1,321	0.15%
2022/11/09	1	57.10	2	56.60	56.40	-1	1,334	-0.07%
2022/11/08	3.1	56.74	11.1	56.72	55.90	-8	1,341	-0.60%
2022/11/07	3	56.93	1	56.00	56.60	2	1,359	0.15%
2022/11/03	1	55.10	1	55.30	55.20	0	1,363	0.00%
2022/11/02	3	54.97	11.2	54.83	54.80	-8.2	1,365	-0.60%
2022/11/01	0	0.00	5	54.38	54.10	-5	1,363	-0.37%
2022/10/31	7	53.76	3	53.43	53.90	4	1,375	0.29%
2022/10/28	15.1	53.48	24	55.48	52.80	-8.9	1,370	-0.65%
2022/10/27	2	56.60	5	56.56	56.50	-3	1,321	-0.23%
2022/10/26	8	55.73	2	56.50	55.50	6	1,326	0.45%
2022/10/25	1	57.10	2	57.50	56.70	-1	1,322	-0.08%
2022/10/24	0	0.00	1	58.70	58.00	-1	1,323	-0.08%
2022/10/21	5	57.38	6	57.80	57.50	-1	1,320	-0.08%
2022/10/20	4	58.98	2	58.55	58.10	2	1,309	0.15%
2022/10/19	3	59.33	6	59.13	58.70	-3	1,290	-0.23%
2022/10/18	19	59.83	14	59.85	59.60	5	1,267	0.39%
2022/10/17	30	57.04	11	57.04	58.10	19	1,237	1.54%
2022/10/14	5	56.56	3	56.43	56.50	2	1,257	0.16%
2022/10/13	3	55.37	4	55.48	54.50	-1	1,303	-0.08%
2022/10/12	14	56.96	16.5	57.06	56.80	-2.5	1,290	-0.19%
2022/10/11	4	55.53	1	54.80	55.50	3	1,268	0.24%
2022/10/07	3	56.13	7	56.10	56.50	-4	1,265	-0.32%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	3	53.57	0.1	53.83	53.30	2.9	1,241	0.23%
2022/10/04	1	53.40	0	0.00	53.40	1	1,238	0.08%
2022/09/30	1	50.96	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0	0.00	0.8	51.40	51.50	-0.8	1,264	-0.06%
2022/09/28	2	51.26	0	0.00	50.70	2	1,274	0.16%
2022/09/27	0	53.50	0	0.00	53.80	0	1,271	0.00%
2022/09/26	3.5	54.78	2	56.35	54.00	1.5	1,272	0.12%
2022/09/23	0	0.00	1	57.20	57.30	-1	1,289	-0.08%
2022/09/22	3	57.53	1	57.30	57.80	2	1,306	0.16%
2022/09/21	0	59.50	1	59.50	58.80	-1	1,301	-0.08%
2022/09/20	0	60.20	0	0.00	60.20	0	1,303	0.00%
2022/09/19	0	0.00	0.1	60.10	60.50	-0.1	1,326	0.00%
2022/09/16	5	61.58	6	61.73	61.50	-1	1,332	-0.08%
2022/09/15	5.2	61.86	17.1	61.35	61.60	-11.9	1,346	-0.89%
2022/09/14	3	60.80	1	60.50	60.80	2	1,361	0.15%
2022/09/08	0	0.00	1	58.00	59.10	-1	1,449	-0.07%
2022/09/07	0	0.00	2	57.60	57.30	-2	1,466	-0.14%
2022/09/06	5	57.80	14	58.39	58.00	-9	1,536	-0.59%
2022/09/02	0	0.00	1	60.70	60.20	-1	1,533	-0.07%
2022/09/01	2	60.20	1	60.20	60.00	1	1,535	0.07%
2022/08/31	0	0.00	1	60.80	61.10	-1	1,543	-0.06%
2022/08/30	12	59.99	0	0.00	59.80	12	1,554	0.77%
2022/08/29	0.1	59.70	1	59.70	59.50	-0.9	1,567	-0.06%
2022/08/26	2.1	61.65	1	61.80	60.90	1.1	1,567	0.07%
2022/08/25	1	60.90	1	61.00	61.10	0	1,568	0.00%
2022/08/24	0	0.00	1	60.50	60.30	-1	1,585	-0.06%
2022/08/23	0	0.00	3	60.57	60.30	-3	1,651	-0.18%
2022/08/22	0.2	61.10	2	61.45	60.80	-1.8	1,673	-0.11%
2022/08/19	2	60.96	8	61.03	61.40	-6	1,667	-0.36%
2022/08/18	1	59.00	2	59.70	60.00	-1	1,661	-0.06%
2022/08/17	15	59.45	31	59.60	59.30	-16	1,656	-0.97%
2022/08/16	1	60.30	2	60.30	60.10	-1	1,654	-0.06%
2022/08/15	8	59.90	2	60.00	60.00	6	1,648	0.36%
2022/08/12	15	58.85	2	58.10	59.20	13	1,639	0.79%
2022/08/11	0	0.00	4.4	58.07	58.50	-4.4	1,629	-0.27%
2022/08/10	0	0.00	2	57.00	57.20	-2	1,634	-0.12%
2022/08/09	0	0.00	0.8	57.77	57.50	-0.8	1,645	-0.05%
2022/08/08	1	57.50	3.1	57.74	58.00	-2.1	1,654	-0.13%
2022/08/05	3	58.33	4	58.10	58.40	-1	1,660	-0.06%
2022/08/04	0	0.00	3	56.43	57.40	-3	1,660	-0.18%
2022/08/03	1	57.00	0	0.00	56.70	1	1,654	0.06%
2022/08/02	2	56.95	2	57.10	56.90	0	1,664	0.00%
2022/08/01	2	58.15	0	0.00	57.90	2	1,672	0.12%
2022/07/29	1	58.60	1	58.60	58.40	0	1,674	0.00%
2022/07/28	0.1	58.60	30	57.83	57.70	-29.9	1,678	-1.78%
2022/07/27	30	58.33	3.3	58.04	58.30	26.7	1,679	1.59%
2022/07/26	4	58.43	1	57.80	58.00	3	1,680	0.18%
2022/07/25	0	0.00	1	59.20	58.90	-1	1,681	-0.06%
2022/07/22	1	59.70	16	59.95	59.70	-15	1,681	-0.89%
2022/07/21	4.3	58.62	23	58.57	59.10	-18.7	1,696	-1.10%
2022/07/20	8	63.05	1	63.20	62.80	7	1,656	0.42%
2022/07/19	0	0.00	1	62.20	62.20	-1	1,621	-0.06%
2022/07/18	1	62.40	4	62.23	62.00	-3	1,627	-0.18%
2022/07/15	1	61.00	20	61.39	61.40	-19	1,641	-1.16%
2022/07/14	2	60.30	0	0.00	60.30	2	1,649	0.12%
2022/07/13	19	59.81	1	60.50	59.90	18	1,659	1.08%
2022/07/12	2	58.75	3	58.70	58.30	-1	1,678	-0.06%
2022/07/11	2	59.35	1	59.70	59.60	1	1,691	0.06%
2022/07/08	0	0.00	1	59.20	59.90	-1	1,757	-0.06%
2022/07/07	4	58.00	1	58.20	58.40	3	1,770	0.17%
2022/07/06	0	57.50	0.3	58.27	56.80	-0.3	1,801	-0.01%
2022/07/05	7	57.57	1	56.60	57.60	6	1,877	0.32%
2022/07/04	10	57.10	3.8	57.48	56.70	6.2	1,876	0.33%
2022/07/01	3.1	58.06	15	58.66	56.80	-12	1,900	-0.63%
2022/06/30	5.1	60.20	2	60.30	60.10	3.1	1,886	0.16%
2022/06/29	1	62.20	5	62.30	62.00	-4	1,894	-0.21%
2022/06/28	2	62.70	3	62.93	62.90	-1	1,893	-0.05%
2022/06/27	6	63.23	4	63.30	63.30	2	1,906	0.10%
2022/06/24	8	60.60	8	60.73	60.60	0	1,908	0.00%
2022/06/23	7.1	59.95	4.2	60.32	60.00	3	1,937	0.15%
2022/06/22	16	61.62	10.3	62.47	60.50	5.7	1,992	0.29%
2022/06/21	3	64.40	1	65.30	64.00	2	2,001	0.10%
2022/06/20	2.2	66.14	25	66.10	63.60	-22.8	2,022	-1.13%
2022/06/17	10.2	68.44	12	68.12	68.40	-1.8	1,993	-0.09%
2022/06/16	18.1	70.88	10	70.20	69.70	8.1	1,997	0.41%
2022/06/15	6	72.20	6	72.32	71.60	0	2,020	0.00%
2022/06/14	4	69.85	4.1	69.96	70.80	-0.1	2,031	0.00%
2022/06/13	0	0.00	2	70.80	70.80	-2	2,158	-0.09%
2022/06/10	1	71.80	0	0.00	72.10	1	2,236	0.04%
2022/06/09	5	73.34	0	0.00	72.60	5	2,283	0.22%
2022/06/08	3	73.17	2	73.10	72.60	1	2,304	0.04%
2022/06/07	0	73.80	1	73.60	73.50	-1	2,342	-0.04%
2022/06/06	2	74.00	1	73.70	74.30	1	2,400	0.04%
2022/06/02	3.2	75.00	4.2	75.22	75.00	-1	2,519	-0.04%
2022/06/01	6	75.78	6	75.83	75.90	0	2,666	0.00%
2022/05/31	21	75.65	15	75.56	75.90	6	2,807	0.21%
2022/05/30	14	73.16	3	73.23	73.70	11	3,111	0.35%
2022/05/27	1	72.00	2	72.25	71.90	-1	3,234	-0.03%
2022/05/26	6	72.23	5	72.40	71.60	1	3,333	0.03%
2022/05/24	3	71.60	0	0.00	71.50	3	3,930	0.08%
2022/05/19	4	72.28	3	72.00	73.00	1	5,480	0.02%
2022/05/18	1.7	73.20	4	73.30	73.20	-2.3	6,231	-0.04%
2022/05/17	2	72.10	2	71.60	72.10	0	6,665	0.00%
2022/05/16	2	70.95	1	71.40	70.60	1	6,804	0.01%
2022/05/13	0.1	70.40	2.2	70.39	70.40	-2.1	6,822	-0.03%
2022/05/12	1	69.50	3.3	69.83	69.10	-2.2	6,859	-0.03%
2022/05/10	4.1	70.15	2	68.80	71.10	2.1	7,112	0.03%
2022/05/09	1.4	70.94	3	71.27	69.90	-1.6	7,122	-0.02%
2022/05/06	0.1	71.90	0	0.00	72.50	0.1	7,127	0.00%
2022/05/05	4.2	73.11	4	73.13	73.00	0.2	7,140	0.00%
2022/05/04	3.1	72.13	0	0.00	71.90	3.1	7,148	0.04%
2022/05/03	1	70.80	2	71.10	71.90	-1	7,163	-0.01%
2022/04/29	1.2	71.31	0	0.00	70.60	1.2	7,191	0.02%
2022/04/28	1.1	69.15	0	0.00	69.90	1.1	7,213	0.02%
2022/04/27	2.3	69.92	2.5	69.32	70.00	-0.2	7,222	0.00%
2022/04/26	7	72.21	2	72.35	71.90	5	7,202	0.07%
2022/04/25	5.1	71.86	0	0.00	71.70	5.1	7,203	0.07%
2022/04/22	2.1	74.47	3	74.50	74.40	-0.9	7,188	-0.01%
2022/04/21	3	75.10	8	75.01	75.30	-5	7,216	-0.07%
2022/04/20	6	73.93	0	0.00	73.60	6	7,218	0.08%
2022/04/19	6.1	72.11	2	72.40	72.00	4.1	7,198	0.06%
2022/04/18	5.3	72.19	2	71.85	71.80	3.3	7,199	0.05%
2022/04/15	1.1	73.45	14	73.60	73.20	-12.9	7,208	-0.18%
2022/04/14	8.6	75.49	7	74.71	74.50	1.6	7,228	0.02%
2022/04/13	4	77.33	0	0.00	77.20	4	7,182	0.06%
2022/04/12	2.2	76.86	2	77.27	76.80	0.2	7,205	0.00%
2022/04/11	21.2	81.04	10.1	81.95	79.20	11.1	7,203	0.15%
2022/04/08	5	84.30	32.2	84.50	84.50	-27.2	7,163	-0.38%
2022/04/07	14.2	86.50	14	85.89	84.50	0.2	7,427	0.00%
2022/04/06	4.1	86.73	5.3	85.32	87.10	-1.2	7,467	-0.02%
2022/04/01	45	83.91	3	84.23	85.40	42	7,476	0.56%
2022/03/31	1.1	84.31	1	84.70	84.50	0.1	7,511	0.00%
2022/03/30	1	84.10	1	84.00	84.60	0	7,549	0.00%
2022/03/29	1	85.10	3	84.13	83.70	-2	7,600	-0.03%
2022/03/28	1	84.29	3	83.17	84.60	-2	7,748	-0.03%
2022/03/25	11.3	84.58	11	84.67	84.60	0.3	7,780	0.00%
2022/03/24	12.1	86.38	14.9	86.72	86.20	-2.8	7,731	-0.04%
2022/03/23	5	88.50	6	88.32	88.10	-1	7,743	-0.01%
2022/03/22	2	87.80	5	87.60	88.00	-3	7,775	-0.04%
2022/03/21	1	87.80	11	87.61	87.80	-10	7,790	-0.13%
2022/03/18	40.1	86.90	3	87.30	87.70	37.1	7,832	0.47%
2022/03/17	18	87.08	44	87.26	88.00	-26	7,914	-0.33%
2022/03/16	9.3	84.99	39.1	85.39	84.10	-29.9	7,882	-0.38%
2022/03/15	33.2	86.04	36	85.41	85.10	-2.8	7,841	-0.04%
2022/03/14	53.1	88.81	58	88.66	88.70	-5	7,888	-0.06%
2022/03/11	43.1	89.89	50	89.68	89.40	-7	7,995	-0.09%
2022/03/10	15	90.99	10	91.19	90.90	5	8,219	0.06%
2022/03/09	8	89.64	5	89.70	88.90	3	8,380	0.04%
2022/03/08	55.2	89.64	75.4	89.55	88.60	-20.2	8,716	-0.23%
2022/03/07	60.1	91.11	53	90.64	90.50	7.1	8,633	0.08%
2022/03/04	66.1	96.50	33	96.56	94.80	33.1	8,523	0.39%
2022/03/03	101.7	99.00	83.5	98.89	97.60	18.2	8,465	0.21%	大買/
2022/03/02	36.1	95.37	32	95.65	97.40	4.1	8,222	0.05%
2022/03/01	15	95.41	19.1	95.55	95.90	-4	8,276	-0.05%
2022/02/25	61.6	94.55	61.3	94.80	92.90	0.3	8,347	0.00%
2022/02/24	114.7	94.28	110.5	94.19	92.30	4.2	9,000	0.05%	大買/大賣/
2022/02/23	83.6	97.77	63.2	98.07	99.50	20.4	9,172	0.22%
2022/02/22	154.6	97.52	143.2	97.20	96.40	11.4	9,004	0.13%	大買/大賣/
2022/02/21	306.8	99.72	251.8	99.44	96.50	55	8,632	0.64%	大買/大賣/
2022/02/18	131.3	95.22	167.2	95.61	99.00	-36	8,050	-0.45%	大買/大賣/
2022/02/17	77.3	92.77	82.6	92.83	91.30	-5.3	7,466	-0.07%
2022/02/16	27.3	91.09	34	90.63	91.10	-6.7	7,066	-0.10%
2022/02/15	6	89.43	3	89.63	88.60	3	6,951	0.04%
2022/02/14	3	88.24	3	89.00	89.60	0	6,975	0.00%
2022/02/11	2.3	90.25	8.2	90.33	90.40	-5.9	7,188	-0.08%
2022/02/10	35.2	90.02	25.2	89.95	91.10	10	7,243	0.14%
2022/02/09	6	87.10	6	87.32	87.50	0	7,122	0.00%
2022/02/08	12.1	86.51	4	86.38	86.30	8.1	7,156	0.11%
2022/02/07	1	84.10	6	84.70	86.20	-5	7,231	-0.07%
2022/01/26	4	83.58	2	83.50	83.60	2	7,368	0.03%
2022/01/25	1.1	82.49	9	82.42	83.10	-7.9	7,448	-0.11%
2022/01/24	9	80.53	20	80.96	82.30	-11	7,472	-0.15%
2022/01/21	2.6	83.06	6	83.58	82.50	-3.4	7,481	-0.05%
2022/01/20	2.1	84.85	3	84.83	84.60	-0.9	7,515	-0.01%
2022/01/19	1.1	86.08	3	85.63	85.50	-1.9	7,561	-0.02%
2022/01/18	2	86.15	3.1	86.33	86.30	-1.1	7,611	-0.01%
2022/01/17	1	85.30	0.3	85.30	85.80	0.7	7,646	0.01%
2022/01/14	3.2	85.32	6	85.28	85.20	-2.8	7,699	-0.04%
2022/01/13	6	88.02	7	87.97	87.50	-1	7,735	-0.01%
2022/01/12	6	86.92	7	86.99	86.70	-1	7,753	-0.01%
2022/01/11	11.3	86.92	24	87.03	87.20	-12.7	7,782	-0.16%
2022/01/10	5	87.16	3	88.13	87.30	2	7,779	0.03%
2022/01/07	9.4	87.43	10	87.58	87.30	-0.6	7,777	-0.01%
2022/01/06	8	88.63	11	88.99	88.60	-3	7,784	-0.04%
2022/01/05	9.8	88.67	12	88.92	88.80	-2.3	7,829	-0.03%
2022/01/04	5	90.38	4.8	90.30	90.00	0.2	7,859	0.00%
2022/01/03	16.2	90.73	10.2	91.20	90.70	6	7,850	0.08%
2021/12/30	183.1	93.82	177	93.06	92.30	6.1	7,850	0.08%	大買/大賣/
2021/12/29	11	91.85	10.1	91.83	92.20	0.9	7,623	0.01%
2021/12/28	8.2	91.10	0	0.00	90.80	8.2	7,647	0.11%
2021/12/27	6	91.45	11	91.41	91.40	-5	7,735	-0.06%
2021/12/24	10.5	91.05	20	91.41	90.50	-9.5	7,746	-0.12%
2021/12/23	31	90.86	15.3	91.25	91.20	15.7	7,729	0.20%
2021/12/22	40	92.25	21	92.00	90.80	19	7,722	0.25%
2021/12/21	20	90.32	14.1	90.68	89.90	5.9	7,577	0.08%
2021/12/20	3	89.17	14	89.42	89.10	-11	7,536	-0.15%
2021/12/17	33	88.93	41	89.33	88.70	-8	7,532	-0.11%
2021/12/16	20	91.04	41	91.75	90.60	-21	7,493	-0.28%
2021/12/15	24.2	91.02	16.2	90.97	91.50	8	7,462	0.11%
2021/12/14	25.4	91.03	28	91.02	89.90	-2.6	7,493	-0.03%
2021/12/13	11	92.08	26	92.68	92.50	-15	7,481	-0.20%
2021/12/10	18.1	89.87	8.1	90.01	89.70	10	7,416	0.13%
2021/12/09	26	92.35	43.3	91.70	90.20	-17.3	7,403	-0.23%
2021/12/08	26.1	93.75	28	94.05	92.80	-1.9	7,361	-0.03%
2021/12/07	19	93.44	40.1	93.39	92.80	-21.1	7,303	-0.29%
2021/12/06	61	93.55	44.8	93.27	92.20	16.2	7,190	0.23%
2021/12/03	48	91.37	66.1	91.85	93.00	-18	7,046	-0.26%
2021/12/02	107.3	91.45	107.6	90.91	89.40	-0.4	6,963	-0.01%	大買/大賣/
2021/12/01	4	85.45	6	86.05	86.70	-2	6,686	-0.03%
2021/11/30	7	86.49	12.2	86.60	86.10	-5.2	6,719	-0.08%
2021/11/29	45.3	84.36	24	84.24	84.80	21.3	6,857	0.31%
2021/11/26	15.1	87.92	53	87.15	86.10	-37.9	6,968	-0.54%
2021/11/25	48.5	91.36	78	90.17	88.90	-29.6	6,921	-0.43%
2021/11/24	48	92.03	62.2	92.23	92.90	-14.2	6,804	-0.21%
2021/11/23	270.1	94.47	197.2	93.78	91.80	72.9	6,712	1.09%	大買/大賣/
2021/11/22	40	92.58	62.5	92.54	94.00	-22.5	5,995	-0.38%
2021/11/19	18.1	86.75	16	86.51	85.50	2.1	5,554	0.04%
2021/11/18	40.4	87.90	17.2	87.83	88.50	23.2	5,632	0.41%
2021/11/17	15.4	85.35	43.1	85.21	86.80	-27.7	5,574	-0.50%
2021/11/16	36.1	85.00	39.3	85.06	84.10	-3.2	5,597	-0.06%
2021/11/15	0	0.00	17	81.36	82.00	-17	5,590	-0.30%
2021/11/12	20.3	80.78	2	81.10	80.70	18.3	5,813	0.31%
2021/11/11	6	80.70	10	80.78	80.70	-4	6,027	-0.07%
2021/11/10	31.1	81.02	50.5	81.05	81.30	-19.4	6,310	-0.31%
2021/11/09	27.1	86.69	27.1	86.64	86.10	0	6,547	0.00%
2021/11/08	57	85.45	43.1	85.31	85.20	13.9	6,623	0.21%
2021/11/05	11	83.95	4.4	83.93	83.80	6.7	6,975	0.10%
2021/11/04	11.1	86.14	10	85.58	85.40	1.1	7,119	0.02%
2021/11/03	22.5	86.08	29	85.26	86.80	-6.5	7,183	-0.09%
2021/11/02	7.6	83.85	16.1	82.91	81.90	-8.5	7,209	-0.12%
2021/11/01	13.1	83.87	14.1	83.77	83.80	-1	7,864	-0.01%
2021/10/29	2.3	83.04	5	83.58	83.00	-2.7	8,009	-0.03%
2021/10/28	16.1	83.26	15	83.50	83.80	1.1	8,052	0.01%
2021/10/27	6	82.22	14.1	82.39	82.70	-8.1	8,166	-0.10%
2021/10/26	12	81.65	8.1	82.06	80.80	4	8,183	0.05%
2021/10/25	9.1	81.56	7	81.53	82.10	2.1	8,216	0.02%
2021/10/22	12	80.99	14	80.94	81.60	-2	8,440	-0.02%
2021/10/21	7	80.27	5	80.46	79.60	2	8,607	0.02%
2021/10/20	3	78.97	11.1	79.19	79.70	-8.1	8,725	-0.09%
2021/10/19	9	78.87	16	79.04	78.90	-7	9,011	-0.08%
2021/10/18	4	77.98	5	77.58	77.50	-1	9,426	-0.01%
2021/10/15	22	77.67	13	77.28	77.30	9	9,732	0.09%
2021/10/14	13	75.71	22.1	76.14	76.30	-9.1	9,923	-0.09%
2021/10/13	8.1	75.65	6.2	76.06	74.80	1.9	10,017	0.02%
2021/10/12	15.1	79.54	9	79.56	78.20	6.1	10,175	0.06%
2021/10/08	4	79.35	0	80.00	79.20	4	10,281	0.04%
2021/10/07	18.1	78.50	3	79.80	80.00	15.1	10,583	0.14%
2021/10/06	10	78.06	4.1	77.55	77.10	6	10,983	0.05%
2021/10/05	3	74.30	17.1	75.87	78.20	-14.1	11,295	-0.12%
2021/10/04	11.2	75.10	18	74.79	74.20	-6.9	11,500	-0.06%
2021/10/01	9	78.58	12	77.19	77.70	-3	11,719	-0.03%
2021/09/30	31	80.36	41	80.80	81.40	-10	12,476	-0.08%
2021/09/29	7.3	80.46	10	80.50	80.10	-2.7	13,629	-0.02%
2021/09/28	7.1	82.82	6	82.62	82.80	1.1	13,816	0.01%
2021/09/27	1	84.20	8	83.76	83.90	-7	14,240	-0.05%
2021/09/24	4	83.30	3	83.17	83.10	1	14,706	0.01%
2021/09/23	6	83.02	5	83.14	83.20	1	15,148	0.01%
2021/09/22	15	82.59	10	82.48	82.20	5	16,067	0.03%
2021/09/17	8	83.50	10	83.06	84.60	-2	17,122	-0.01%
2021/09/16	12.1	82.77	26	82.68	82.00	-13.9	17,581	-0.08%
2021/09/15	4.1	84.15	1	84.00	83.60	3.1	17,732	0.02%
2021/09/14	11	85.35	0	0.00	85.10	11	18,149	0.06%
2021/09/13	7.1	86.36	24	86.18	85.70	-17	18,268	-0.09%
2021/09/10	34.1	85.94	8	86.16	87.30	26.1	18,417	0.14%
2021/09/09	5	84.74	3	84.93	85.40	2	18,454	0.01%
2021/09/08	9	84.57	14	84.66	84.00	-5	18,513	-0.03%
2021/09/07	9.1	84.38	30.5	84.43	83.90	-21.4	18,598	-0.12%
2021/09/06	30	87.30	7	86.91	85.90	23	18,756	0.12%
2021/09/03	38.1	89.35	18	89.49	88.90	20.1	18,862	0.11%
2021/09/02	54.7	91.07	51.5	90.73	89.30	3.2	18,925	0.02%
2021/09/01	53.2	90.22	50.2	90.24	91.70	3	18,883	0.02%
2021/08/31	11.9	87.81	6	88.02	87.80	5.8	18,824	0.03%
2021/08/30	12	87.85	21	88.10	87.60	-9	18,995	-0.05%
2021/08/27	17.3	87.99	31	88.16	88.30	-13.7	19,293	-0.07%
2021/08/26	27.3	89.37	28	88.93	88.30	-0.7	19,414	0.00%
2021/08/25	28	89.12	28	89.19	89.20	0	19,628	0.00%
2021/08/24	38.2	89.62	17	89.11	88.00	21.2	20,161	0.10%
2021/08/23	12.3	90.63	18.1	90.84	91.30	-5.8	20,234	-0.03%
2021/08/20	43.2	89.50	15.1	89.42	88.40	28.1	20,512	0.14%
2021/08/19	36.3	90.99	17.1	91.05	89.10	19.2	20,767	0.09%
2021/08/18	53	91.74	49.3	90.78	93.90	3.8	21,357	0.02%
2021/08/17	113.3	88.72	101.1	88.06	87.50	12.2	21,851	0.06%	大買/大賣/
2021/08/16	82.1	90.50	93.3	90.06	90.00	-11.2	22,124	-0.05%
2021/08/13	136.6	91.00	158.1	91.10	88.70	-21.5	22,087	-0.10%	大買/大賣/
2021/08/12	47.5	98.19	21	98.50	97.40	26.5	21,933	0.12%
2021/08/11	106.7	100.60	87.1	100.58	99.40	19.6	22,359	0.09%	大買/
2021/08/10	30.3	106.79	20.1	106.59	106.00	10.1	22,218	0.05%
2021/08/09	25.5	114.15	36.2	113.39	110.50	-10.7	22,524	-0.05%
2021/08/06	32.6	118.84	50.8	119.06	117.50	-18.2	22,912	-0.08%
2021/08/05	227.4	123.17	217.2	122.83	119.00	10.2	23,304	0.04%	大買/大賣/
2021/08/04	29	116.28	62.1	116.80	119.00	-33.1	23,153	-0.14%
2021/08/03	43	114.48	21	114.79	115.00	22	23,457	0.09%
2021/08/02	156.2	115.50	146	114.89	115.50	10.2	24,052	0.04%	大買/大賣/
2021/07/30	9	110.67	10.1	111.05	109.00	-1.1	24,523	0.00%
2021/07/29	25.3	110.12	28.1	110.14	111.50	-2.8	25,113	-0.01%
2021/07/28	57.8	108.83	111	106.99	108.00	-53.2	25,710	-0.21%	大賣/
2021/07/27	62.2	118.72	39.5	117.23	115.00	22.7	26,625	0.09%
2021/07/26	28.3	118.66	56.1	118.49	121.00	-27.8	27,900	-0.10%
2021/07/23	108.3	119.14	105	117.58	117.00	3.3	28,578	0.01%	大買/大賣/
2021/07/22	108.9	118.99	105	118.70	120.00	3.9	28,908	0.01%	大買/大賣/
2021/07/21	60.9	114.73	80.1	114.35	111.50	-19.2	29,083	-0.07%
2021/07/20	116.9	116.60	100.3	116.67	115.50	16.6	29,793	0.06%	大買/
2021/07/19	35.2	118.24	24.1	118.43	118.00	11.1	30,267	0.04%
2021/07/16	182.1	121.65	110.1	121.06	120.00	72	31,287	0.23%	大買/大賣/
2021/07/15	58.1	118.75	53.7	119.08	119.50	4.4	32,162	0.01%
2021/07/14	94.4	119.91	102.4	120.33	118.50	-8	32,502	-0.02%	大賣/
2021/07/13	165.8	121.73	156.8	123.03	118.00	9	32,438	0.03%	大買/大賣/
2021/07/12	151.6	124.81	188.1	124.51	122.00	-36.5	32,200	-0.11%	大買/大賣/
2021/07/09	147.8	123.52	171.3	123.66	123.00	-23.5	31,895	-0.07%	大買/大賣/
2021/07/08	56.5	125.71	104.8	125.53	126.00	-48.3	31,793	-0.15%	大賣/
2021/07/07	285.5	127.63	789.8	129.58	125.50	-504.2	31,619	-1.59%	大買/大賣/鉅額交易
2021/07/06	927.6	125.08	1,057.3	126.97	124.50	-129.7	30,890	-0.42%	大買/大賣/鉅額交易
2021/07/05	0	0.00	21.1	123.00	123.00	-21.1	29,864	-0.07%
2021/07/02	208.5	109.97	159.4	109.44	112.00	49.1	29,796	0.16%	大買/大賣/
2021/07/01	216.4	111.41	171.1	108.74	106.50	45.3	29,695	0.15%	大買/大賣/
2021/06/30	195.4	109.24	215.6	109.66	111.50	-20.3	29,394	-0.07%	大買/大賣/
2021/06/29	857.2	112.44	824	112.80	109.50	33.2	29,078	0.11%	大買/大賣/
2021/06/28	462.2	106.71	455.2	107.29	110.50	7	28,318	0.02%	大買/大賣/
2021/06/25	164.6	102.31	131.1	102.73	101.00	33.5	27,372	0.12%	大買/大賣/
2021/06/24	38.1	99.10	35.1	99.26	98.60	3.1	27,047	0.01%
2021/06/23	101.1	99.48	110.1	100.31	100.50	-9	26,874	-0.03%	大買/大賣/
2021/06/22	278.3	95.83	30.2	94.88	94.00	248.1	26,459	0.94%	大買/鉅額交易
2021/06/21	67.4	97.60	41	97.32	96.30	26.4	26,334	0.10%
2021/06/18	47.1	101.10	42	101.32	100.00	5	26,205	0.02%
2021/06/17	18	100.44	34.5	99.59	101.50	-16.5	26,145	-0.06%
2021/06/16	61.2	100.13	38.4	100.10	99.00	22.8	26,121	0.09%
2021/06/15	30.1	100.77	60	100.59	102.00	-29.9	26,036	-0.11%
2021/06/11	61	98.82	29	98.44	97.70	32	25,849	0.12%
2021/06/10	30	100.69	27.1	99.75	99.50	2.9	25,768	0.01%
2021/06/09	30.7	99.43	31	99.75	100.00	-0.3	25,680	0.00%
2021/06/08	41.4	99.47	37.5	99.92	99.60	3.9	25,628	0.02%
2021/06/07	169	99.09	367	99.86	99.60	-198	25,567	-0.77%	大買/大賣/鉅額交易
2021/06/04	132.6	103.72	161.5	103.09	102.00	-28.9	25,445	-0.11%	大買/大賣/
2021/06/03	42	101.36	85	100.82	101.50	-43	25,198	-0.17%
2021/06/02	78.2	102.14	62	102.64	100.50	16.2	25,134	0.06%
2021/06/01	162.3	107.19	169.3	107.15	105.00	-6.9	24,904	-0.03%	大買/大賣/
2021/05/31	74.5	101.39	65	101.37	102.50	9.5	24,371	0.04%
2021/05/28	81.8	102.39	64	102.26	101.00	17.8	24,291	0.07%
2021/05/27	149.2	100.47	168.3	99.50	98.80	-19.1	24,169	-0.08%	大買/大賣/
2021/05/26	352.4	100.41	225.3	100.35	98.20	127	23,954	0.53%	大買/大賣/鉅額交易
2021/05/25	112	97.57	272.2	99.31	102.00	-160.1	23,566	-0.68%	大買/大賣/鉅額交易
2021/05/24	117.1	90.60	177.1	91.09	93.00	-60	23,702	-0.25%	大買/大賣/
2021/05/21	235.3	87.86	193	87.85	87.50	42.3	23,717	0.18%	大買/大賣/
2021/05/20	162.6	86.69	136	86.88	85.50	26.6	23,725	0.11%	大買/大賣/
2021/05/19	397	88.44	380	88.98	89.60	17	23,864	0.07%	大買/大賣/
2021/05/18	89	83.37	109	84.21	85.30	-20	23,558	-0.08%	大賣/
2021/05/17	232.1	80.72	221.1	79.91	77.60	11	23,441	0.05%	大買/大賣/
2021/05/14	155.3	87.56	159.1	87.45	86.00	-3.8	22,999	-0.02%	大買/大賣/
2021/05/13	195.3	83.42	240	84.06	84.10	-44.7	22,681	-0.20%	大買/大賣/
2021/05/12	245.2	89.62	261	88.99	86.50	-15.8	22,141	-0.07%	大買/大賣/
2021/05/11	246.9	97.87	164.1	97.33	95.90	82.8	21,576	0.38%	大買/大賣/
2021/05/10	536.7	111.34	280	109.42	106.50	256.7	21,130	1.21%	大買/大賣/鉅額交易
2021/05/07	289	108.74	360.1	109.02	111.50	-71.1	20,493	-0.35%	大買/大賣/
2021/05/06	385	104.74	255.2	105.16	103.00	129.8	19,876	0.65%	大買/大賣/鉅額交易
2021/05/05	266.1	109.26	266.5	109.87	102.50	-0.4	19,284	0.00%	大買/大賣/
2021/05/04	647.2	116.11	704.9	115.63	113.00	-57.6	18,703	-0.31%	大買/大賣/
2021/05/03	546.7	125.30	403.1	125.42	121.00	143.6	17,606	0.82%	大買/大賣/鉅額交易
2021/04/29	186.3	115.53	220.9	115.27	121.00	-34.6	16,150	-0.21%	大買/大賣/
2021/04/28	253.4	114.91	290.5	114.96	110.00	-37.1	15,344	-0.24%	大買/大賣/
2021/04/27	203.4	112.10	220.3	112.06	109.50	-16.9	14,764	-0.11%	大買/大賣/
2021/04/26	278.2	109.90	203	110.65	113.50	75.2	14,185	0.53%	大買/大賣/
2021/04/23	90	99.71	148	100.78	103.50	-58	13,245	-0.44%	大賣/
2021/04/22	379.2	100.52	276.2	99.04	94.50	103	12,648	0.81%	大買/大賣/鉅額交易
2021/04/21	289.2	95.51	311.1	95.48	99.10	-21.9	11,610	-0.19%	大買/大賣/
2021/04/20	121	90.10	98	90.11	90.10	23	10,594	0.22%	大買/
2021/04/19	449	87.62	87.1	87.33	88.30	361.9	10,250	3.53%	大買/鉅額交易
2021/04/16	61	86.14	38	85.64	86.70	23	10,423	0.22%
2021/04/15	5	82.10	4	82.25	83.50	1	10,278	0.01%
2021/04/14	16.3	83.11	21	81.90	81.80	-4.7	10,284	-0.05%
2021/04/13	17	86.44	17	86.58	84.30	0	10,193	0.00%
2021/04/12	5	86.13	6.1	85.75	85.30	-1.1	10,101	-0.01%
2021/04/09	14.1	85.99	13	85.99	85.90	1.1	10,100	0.01%
2021/04/08	18.3	85.93	40	85.64	85.30	-21.7	10,032	-0.22%
2021/04/07	63	88.43	44.1	88.98	87.00	18.9	9,930	0.19%
2021/04/06	47	87.61	42.2	87.24	87.10	4.8	9,735	0.05%
2021/04/01	26	86.09	18	86.24	85.90	8	9,868	0.08%
2021/03/31	50	86.24	47.4	86.12	85.80	2.6	9,824	0.03%
2021/03/30	29.2	84.93	19	84.74	85.00	10.2	9,816	0.10%
2021/03/29	30	83.91	41.1	84.11	84.80	-11.1	9,775	-0.11%
2021/03/26	5	81.50	0	0.00	81.60	5	9,679	0.05%
2021/03/25	6	80.97	6	80.97	80.40	0	9,733	0.00%
2021/03/24	1	80.50	6	80.28	80.40	-5	9,763	-0.05%
2021/03/23	6	81.28	11.2	81.62	80.30	-5.2	9,824	-0.05%
2021/03/22	3	80.77	11	81.00	81.00	-8	9,870	-0.08%
2021/03/19	8	81.56	13	81.62	81.20	-5	10,119	-0.05%
2021/03/18	5	82.82	5	82.96	82.70	0	10,185	0.00%
2021/03/17	19.2	82.73	8	82.88	82.30	11.2	10,369	0.11%
2021/03/16	22.3	82.91	34.2	82.83	83.10	-11.9	10,539	-0.11%
2021/03/15	20	81.42	3	81.73	81.30	17	10,764	0.16%
2021/03/12	13	82.42	1.4	81.86	82.00	11.6	10,952	0.11%
2021/03/11	4	82.18	20	81.94	82.50	-16	11,268	-0.14%
2021/03/10	29	81.82	17	81.05	80.70	12	11,828	0.10%
2021/03/09	11	80.19	15	80.65	81.50	-4	12,144	-0.03%
2021/03/08	12	81.57	9	81.01	79.80	3	13,341	0.02%
2021/03/05	13.3	79.78	12	79.53	79.00	1.3	13,843	0.01%
2021/03/04	34	81.21	29	80.96	80.30	5	13,814	0.04%
2021/03/03	28	81.96	22.1	82.03	82.00	5.9	13,763	0.04%
2021/03/02	63.3	86.02	46	85.27	83.50	17.3	13,673	0.13%
2021/02/26	37	85.64	38	86.03	86.30	-1	13,470	-0.01%
2021/02/25	94	87.75	73.1	87.92	86.10	21	13,406	0.16%
2021/02/24	210.9	89.08	179	88.59	87.80	31.9	13,151	0.24%	大買/大賣/
2021/02/23	77	84.91	105	84.44	86.70	-28	12,341	-0.23%	大賣/
2021/02/22	55	82.53	57.1	82.39	82.00	-2.1	11,843	-0.02%
2021/02/19	115.8	80.07	114.1	80.06	79.60	1.7	11,600	0.01%	大買/大賣/
2021/02/18	60.1	76.95	51.1	77.00	77.50	9	11,299	0.08%
2021/02/17	11.7	74.81	73.4	74.18	75.20	-61.6	11,009	-0.56%
2021/02/05	4	72.93	8	73.13	72.90	-4	10,869	-0.04%
2021/02/04	83.1	73.68	93	73.73	73.00	-9.9	10,839	-0.09%
2021/02/03	21	71.77	16	71.64	71.50	5	10,674	0.05%
2021/02/02	3	71.77	4	71.95	71.30	-1	10,735	-0.01%
2021/02/01	8	71.23	10	70.92	71.20	-2	10,758	-0.02%
2021/01/29	4	69.18	0	0.00	69.50	4	10,757	0.04%
2021/01/28	8	70.56	58	70.78	70.10	-50	10,723	-0.47%
2021/01/27	4	72.40	14	72.21	71.70	-10	10,696	-0.09%
2021/01/26	50.3	72.28	23	72.51	72.40	27.3	10,631	0.26%
2021/01/25	19	71.83	4	71.85	72.30	15	10,523	0.14%
2021/01/22	6	69.78	49	69.58	70.80	-43	10,449	-0.41%
2021/01/21	1	70.00	13	69.92	69.00	-12	10,419	-0.12%
2021/01/20	22	69.20	6	70.13	69.00	16	10,366	0.15%
2021/01/19	0	0.00	3.1	71.30	71.10	-3.1	10,298	-0.03%
2021/01/18	7	70.86	7	70.34	71.00	0	10,260	0.00%
2021/01/15	4	73.30	6	73.40	72.80	-2	10,178	-0.02%
2021/01/14	8	74.39	8	74.64	75.00	0	10,086	0.00%
2021/01/13	12.1	74.57	48	74.75	74.40	-35.9	9,993	-0.36%
2021/01/12	41.1	75.88	78.5	75.12	74.00	-37.4	9,929	-0.38%
2021/01/11	146.2	76.37	86.1	76.22	75.20	60.2	9,768	0.62%	大買/
2021/01/08	22	72.30	17.1	72.24	72.30	4.9	9,356	0.05%
2021/01/07	4	71.48	5	71.42	71.80	-1	9,348	-0.01%
2021/01/06	5.1	70.80	34	71.94	70.90	-28.9	9,419	-0.31%
2021/01/05	1	72.10	8	72.93	72.00	-7	9,347	-0.07%
2021/01/04	18	72.34	6	72.48	72.80	12	9,352	0.13%
2020/12/31	7	73.73	2.6	73.10	73.00	4.4	9,327	0.05%
2020/12/30	15	73.52	29	73.72	73.60	-14	9,341	-0.15%
2020/12/29	17	74.74	17	74.78	73.70	0	9,427	0.00%
2020/12/28	110	75.69	105	75.64	75.40	5	9,278	0.05%	大買/大賣/
2020/12/25	25	73.84	44	73.76	73.30	-19	8,960	-0.21%
2020/12/24	47	73.21	41	73.31	73.30	6	8,889	0.07%
2020/12/23	10	71.30	20	70.93	72.10	-10	8,725	-0.11%
2020/12/22	23	70.47	14	70.29	68.90	9	8,637	0.10%
2020/12/21	10	70.48	27	69.96	71.20	-17	8,554	-0.20%
2020/12/18	22	71.27	1	71.20	70.50	21	8,478	0.25%
2020/12/17	7	71.64	8	71.80	71.70	-1	8,411	-0.01%
2020/12/16	10	71.37	11	71.21	71.10	-1	8,352	-0.01%
2020/12/15	79	72.05	44	71.74	69.70	35	8,300	0.42%
2020/12/14	51	75.33	20	75.31	74.90	31	8,106	0.38%
2020/12/11	74	75.49	35	74.94	75.10	39	8,011	0.49%
2020/12/10	77	75.15	142	76.15	74.70	-65	7,749	-0.84%	大賣/
2020/12/09	72	76.53	74.2	76.37	76.30	-2.1	7,503	-0.03%
2020/12/08	36.1	74.53	97.6	74.77	75.00	-61.5	7,138	-0.86%
2020/12/07	208.3	74.41	196	75.20	74.50	12.3	6,914	0.18%	大買/大賣/
2020/12/04	165.1	75.56	169.5	75.85	74.30	-4.4	6,522	-0.07%	大買/大賣/
2020/12/03	270.3	71.98	147	72.32	72.20	123.3	5,881	2.10%	大買/大賣/鉅額交易
2020/12/02	526.3	71.51	749.4	71.06	72.70	-223.2	5,464	-4.08%	大買/大賣/鉅額交易
2020/12/01	466.3	64.04	259.2	63.64	67.10	207.1	4,158	4.98%	大買/大賣/鉅額交易
2020/11/30	32	61.53	18	62.01	61.00	14	3,549	0.39%
2020/11/27	14	61.35	33	61.61	61.40	-19	3,496	-0.54%
2020/11/26	22	61.04	15	60.74	61.30	7	3,410	0.21%
2020/11/25	27.1	60.02	96	61.00	59.40	-68.9	3,310	-2.08%
2020/11/24	123.2	61.40	81	61.54	60.50	42.2	3,242	1.30%	大買/
2020/11/23	60	61.04	36.5	60.61	61.00	23.5	3,131	0.75%
2020/11/20	27	60.03	34	60.01	59.70	-7	3,028	-0.23%
2020/11/19	8	59.21	7	59.03	59.40	1	2,970	0.03%
2020/11/18	15.5	59.54	13	59.82	59.20	2.5	2,950	0.08%
2020/11/17	25	59.58	49	59.69	59.50	-24	2,927	-0.82%
2020/11/16	15	58.46	11	58.38	58.40	4	2,838	0.14%
2020/11/13	2.1	57.72	15	57.87	58.20	-12.9	2,923	-0.44%
2020/11/12	5	58.02	0	0.00	57.80	5	2,931	0.17%
2020/11/11	7	58.04	5	57.96	57.70	2	2,978	0.07%
2020/11/10	22	59.09	72	58.91	58.60	-50	2,951	-1.69%
2020/11/09	19	58.46	40	58.46	58.60	-21	2,893	-0.73%
2020/11/06	7	57.71	7	57.16	58.00	0	2,928	0.00%
2020/11/04	4	56.23	5	56.34	56.00	-1	2,936	-0.03%
2020/11/03	5	55.78	6	55.72	56.20	-1	2,948	-0.03%
2020/11/02	3	54.83	15	54.69	54.70	-12	2,975	-0.40%
2020/10/30	2	55.15	6	55.05	55.00	-4	3,009	-0.13%
2020/10/29	16	55.26	5	55.04	55.60	11	3,134	0.35%
2020/10/28	3	56.33	22	56.20	56.00	-19	3,170	-0.60%
2020/10/27	10	56.96	6	57.03	56.90	4	3,231	0.12%
2020/10/26	2	57.95	6	57.67	57.50	-4	3,242	-0.12%
2020/10/23	1	58.10	2	58.05	58.00	-1	3,258	-0.03%
2020/10/22	1	57.10	150	57.68	57.60	-149	3,335	-4.47%	大賣/鉅額交易
2020/10/21	24	58.35	15	58.26	57.60	9	3,376	0.27%
2020/10/20	25	58.19	14	58.21	58.50	11	3,452	0.32%
2020/10/19	40	57.84	20	58.07	58.40	20	3,521	0.57%
2020/10/16	9	57.30	14	57.34	57.00	-5	3,537	-0.14%
2020/10/15	30	58.46	27	58.14	57.80	3	3,566	0.08%
2020/10/14	63	59.77	59	59.84	59.30	4	3,564	0.11%
2020/10/13	38	58.66	22	58.46	59.20	16	3,506	0.46%
2020/10/12	41	58.88	44	58.66	59.10	-3	3,571	-0.08%
2020/10/08	24	58.44	28	58.45	58.40	-4	3,692	-0.11%
2020/10/07	49	58.30	40	58.06	58.40	9	3,725	0.24%
2020/10/06	225	57.26	86	57.45	58.00	139	3,742	3.71%	大買/鉅額交易
2020/10/05	11	54.76	27	55.00	54.70	-16	3,683	-0.43%
2020/09/30	5	54.82	4	54.60	55.00	1	3,866	0.03%
2020/09/29	6	54.77	9	54.73	54.60	-3	3,940	-0.08%
2020/09/28	1	53.70	2	53.85	53.70	-1	4,113	-0.02%
2020/09/25	2	52.65	3	53.30	52.90	-1	4,194	-0.02%
2020/09/24	13	54.36	11	54.87	53.90	2	4,291	0.05%
2020/09/23	3	55.30	0	0.00	55.20	3	4,440	0.07%
2020/09/22	1	56.10	1	55.50	56.10	0	4,527	0.00%
2020/09/21	2	56.55	10	57.22	56.80	-8	4,535	-0.18%
2020/09/18	33	56.52	19	56.89	56.80	14	4,533	0.31%
2020/09/17	14	56.11	28	56.24	56.50	-14	4,496	-0.31%
2020/09/16	8	55.38	6	55.73	55.00	2	4,420	0.05%
2020/09/15	2	55.15	16	55.11	54.90	-14	4,397	-0.32%
2020/09/14	9	54.02	7	54.09	54.40	2	4,406	0.05%
2020/09/11	2	52.60	3	53.30	53.00	-1	4,436	-0.02%
2020/09/10	10	53.56	2	53.80	53.00	8	4,458	0.18%
2020/09/09	3	53.03	3	53.23	53.70	0	4,490	0.00%
2020/09/08	6	53.98	2	54.35	53.60	4	4,520	0.09%
2020/09/07	52	54.60	18	54.62	54.10	34	4,602	0.74%
2020/09/04	13	53.78	6	54.00	54.50	7	4,711	0.15%
2020/09/03	2	54.10	7	54.19	54.10	-5	4,775	-0.10%
2020/09/02	4	53.33	15	53.53	53.50	-11	5,075	-0.22%
2020/09/01	0	0.00	8	52.53	52.40	-8	5,193	-0.15%
2020/08/31	13	52.19	6	52.52	52.00	7	5,453	0.13%
2020/08/28	3	52.47	3	52.40	52.30	0	5,587	0.00%
2020/08/27	2	52.80	9	53.17	53.10	-7	5,621	-0.12%
2020/08/26	18	52.82	3	52.87	52.90	15	5,638	0.27%
2020/08/25	2	52.85	18	53.06	53.20	-16	5,665	-0.28%
2020/08/24	9	50.98	4	51.23	51.70	5	5,683	0.09%
2020/08/21	8	51.19	5	50.88	51.00	3	5,746	0.05%
2020/08/20	22	51.38	47	50.63	50.70	-25	5,776	-0.43%
2020/08/19	35	54.26	20	54.27	53.70	15	5,740	0.26%
2020/08/18	11	56.07	9	55.78	55.90	2	5,714	0.04%
2020/08/17	9	57.14	15	56.81	56.60	-6	6,043	-0.10%
2020/08/14	18	55.02	28	55.15	55.10	-10	6,014	-0.17%
2020/08/13	7	55.76	8	55.76	55.70	-1	6,023	-0.02%
2020/08/12	27	55.36	16	55.90	56.50	11	6,058	0.18%
2020/08/11	8	57.70	3	57.77	57.50	5	6,016	0.08%
2020/08/10	6	57.52	1	57.30	57.30	5	6,100	0.08%
2020/08/07	7	58.54	3	58.27	58.20	4	6,135	0.07%
2020/08/06	12	59.15	9	59.49	58.90	3	6,229	0.05%
2020/08/05	11	58.86	7	58.86	59.30	4	6,444	0.06%
2020/08/04	30	58.25	32	58.31	58.30	-2	6,571	-0.03%
2020/08/03	26	60.59	19	60.90	60.30	7	6,585	0.11%
2020/07/31	20	60.70	57	60.43	60.80	-37	6,608	-0.56%
2020/07/30	23	58.90	12	59.33	59.40	11	6,614	0.17%
2020/07/29	22	57.60	14	57.75	58.20	8	6,730	0.12%
2020/07/28	92	58.85	58	58.29	56.70	34	6,793	0.50%
2020/07/27	11	59.37	24	59.42	59.40	-13	6,883	-0.19%
2020/07/24	51	61.19	43	61.20	60.50	8	6,941	0.12%
2020/07/23	49	60.93	32	60.99	61.80	17	6,936	0.25%
2020/07/22	6	60.20	4	60.05	60.30	2	6,982	0.03%
2020/07/21	10	59.30	13	59.29	59.30	-3	7,298	-0.04%
2020/07/20	16	60.14	124	60.19	60.00	-108	7,406	-1.46%	大賣/鉅額交易
2020/07/17	44	60.94	17	60.32	60.20	27	7,595	0.36%
2020/07/16	42	62.09	30	62.13	61.80	12	8,100	0.15%
2020/07/15	95	62.34	66	62.59	61.50	29	8,136	0.36%
2020/07/14	14	61.88	14	61.81	62.00	0	8,117	0.00%
2020/07/13	43	61.42	25	61.40	61.40	18	8,128	0.22%
2020/07/10	21	59.55	17	60.16	59.10	4	8,262	0.05%
2020/07/09	39	62.79	37	62.50	61.60	2	8,315	0.02%
2020/07/08	22	60.89	38	61.09	61.30	-16	8,251	-0.19%
2020/07/07	37	61.62	46	61.54	61.00	-9	8,337	-0.11%
2020/07/06	27	60.29	25	60.20	60.30	2	8,464	0.02%
2020/07/03	55	59.88	39	59.88	59.90	16	8,621	0.19%
2020/07/02	58	60.04	45	60.28	60.60	13	8,867	0.15%
2020/07/01	19	58.38	9	58.67	58.90	10	8,967	0.11%
2020/06/30	7	57.14	11	57.21	57.20	-4	9,030	-0.04%
2020/06/29	6	56.75	3	56.73	56.90	3	9,208	0.03%
2020/06/24	5	56.66	2	56.75	56.90	3	9,421	0.03%
2020/06/23	7	56.63	51	56.54	56.20	-44	9,645	-0.46%
2020/06/22	14	56.94	8.7	57.06	56.60	5.3	9,824	0.05%
2020/06/19	19	58.01	9	58.02	57.10	10	9,993	0.10%
2020/06/18	37	57.56	8	57.10	57.70	29	10,100	0.29%
2020/06/17	10	57.64	44	57.83	57.60	-34	10,167	-0.33%
2020/06/16	38	57.99	23	57.97	58.10	15	10,407	0.14%
2020/06/15	5	57.70	8	57.56	57.00	-3	10,527	-0.03%
2020/06/12	12	56.59	6	56.57	58.00	6	10,878	0.06%
2020/06/11	61.5	60.05	65	59.17	57.70	-3.5	11,071	-0.03%
2020/06/10	16	60.81	24	61.01	60.90	-8	11,061	-0.07%
2020/06/09	99	61.50	123	61.34	60.90	-24	11,172	-0.21%	大賣/
2020/06/08	35	59.11	41	59.39	59.10	-6	11,054	-0.05%
2020/06/05	108	59.25	203	59.12	59.00	-95	11,014	-0.86%	大買/大賣/
2020/06/04	4	57.43	13	57.32	57.70	-9	10,924	-0.08%
2020/06/03	8	56.54	13	56.55	56.60	-5	10,936	-0.05%
2020/06/02	5	56.02	6	55.98	56.20	-1	11,090	-0.01%
2020/06/01	3	55.73	8	55.74	56.00	-5	11,311	-0.04%
2020/05/29	6	54.65	3	54.70	54.50	3	11,318	0.03%
2020/05/28	17	56.46	24	56.73	55.50	-7	11,401	-0.06%
2020/05/27	50	56.33	28	56.46	56.40	22	11,431	0.19%
2020/05/26	37	56.29	19	56.34	56.00	18	11,554	0.16%
2020/05/25	27	55.83	33	55.97	56.00	-6	11,550	-0.05%
2020/05/22	66	57.23	83	57.11	56.90	-17	11,550	-0.15%
2020/05/21	21	53.80	19	53.59	54.40	2	11,267	0.02%
2020/05/20	14	53.35	21	53.21	53.30	-7	11,270	-0.06%
2020/05/19	22	53.25	11	53.29	53.80	11	11,286	0.10%
2020/05/18	10	52.14	5	52.06	51.90	5	11,323	0.04%
2020/05/15	23	52.17	27	51.67	51.70	-4	11,448	-0.03%
2020/05/14	26	52.90	15	53.27	52.70	11	11,664	0.09%
2020/05/13	46.1	53.51	29	53.63	54.00	17.1	11,683	0.15%
2020/05/12	72	55.62	71	55.58	53.40	1	11,704	0.01%
2020/05/11	70	58.08	62	58.42	57.20	8	11,743	0.07%
2020/05/08	79	57.67	35	57.73	58.10	44	11,699	0.38%
2020/05/07	30	57.15	14	57.06	56.90	16	11,649	0.14%
2020/05/06	21	57.46	21	57.20	56.80	0	11,693	0.00%
2020/05/05	35	57.88	29	57.81	57.40	6	11,743	0.05%
2020/05/04	16	57.09	50	56.26	57.20	-34	11,784	-0.29%
2020/04/30	49	57.52	79	57.30	57.20	-30	11,807	-0.25%
2020/04/29	51	56.96	17	56.78	56.20	34	11,813	0.29%
2020/04/28	32	57.14	28	57.08	56.70	4	11,869	0.03%
2020/04/27	40	57.08	39	57.12	57.20	1	11,965	0.01%
2020/04/24	151	57.01	149	57.15	56.50	2	11,927	0.02%	大買/大賣/
2020/04/23	62	55.41	44	55.34	55.70	18	11,683	0.15%
2020/04/22	107	54.93	79	54.79	55.00	28	11,628	0.24%	大買/
2020/04/21	250	57.08	259	57.06	56.10	-9	11,493	-0.08%	大買/大賣/
2020/04/20	108	53.75	51	53.56	53.90	57	11,038	0.52%	大買/
2020/04/17	149	53.66	139	53.15	52.90	10	11,337	0.09%	大買/大賣/
2020/04/16	15	52.61	19	52.91	52.80	-4	11,336	-0.04%
2020/04/15	28	52.91	61	52.73	52.90	-33	11,646	-0.28%
2020/04/14	58	51.61	38	51.48	51.00	20	11,872	0.17%
2020/04/13	43	51.53	53	51.89	51.00	-10	11,844	-0.08%
2020/04/10	107	51.30	62	51.87	52.00	45	11,795	0.38%	大買/
2020/04/09	91	51.41	117	51.63	51.50	-26	11,748	-0.22%	大賣/
2020/04/08	80	49.72	56	49.65	50.90	24	11,626	0.21%
2020/04/07	133	48.64	220	48.70	49.35	-87	11,433	-0.76%	大買/大賣/
2020/04/06	181	44.89	79	43.89	46.60	102	11,170	0.91%	大買/鉅額交易
2020/04/01	88	41.28	91	41.28	42.40	-3	11,199	-0.03%
2020/03/31	38	41.99	31	42.65	41.75	7	11,102	0.06%
2020/03/30	106	42.37	87	42.51	43.15	19	11,009	0.17%	大買/
2020/03/27	35	46.99	40	47.09	45.55	-5	10,912	-0.05%
2020/03/26	49	45.41	55	45.13	46.10	-6	10,825	-0.06%
2020/03/25	50	45.04	53	44.86	45.75	-3	10,848	-0.03%
2020/03/24	87	41.05	87	41.22	41.60	0	10,947	0.00%
2020/03/23	34	38.74	29	38.54	38.20	5	10,985	0.05%
2020/03/20	130	41.78	130	42.07	42.30	0	11,089	0.00%	大買/大賣/
2020/03/19	70	40.12	63	40.12	39.35	7	11,195	0.06%
2020/03/18	111	45.32	94	45.89	43.70	17	11,306	0.15%	大買/
2020/03/17	42	49.57	29	50.44	48.55	13	11,085	0.12%
2020/03/16	36	56.90	28	56.31	53.90	8	11,159	0.07%
2020/03/13	31	55.63	50	55.74	58.20	-19	11,342	-0.17%
2020/03/12	66	63.87	97	62.68	61.40	-31	11,280	-0.27%
2020/03/11	33	69.55	48	70.02	67.30	-15	11,172	-0.13%
2020/03/10	69	69.34	45	69.19	70.20	24	11,095	0.22%
2020/03/09	18	70.92	29	71.72	69.20	-11	10,922	-0.10%
2020/03/06	33	73.88	33	73.70	72.90	0	10,766	0.00%
2020/03/05	16	73.23	28	73.09	73.50	-12	10,585	-0.11%
2020/03/04	13	69.40	15	69.47	69.50	-2	10,336	-0.02%
2020/03/03	37	69.66	48	69.50	70.00	-11	10,290	-0.11%
2020/03/02	21	66.41	12	66.63	66.10	9	10,160	0.09%
2020/02/27	37	68.89	33	69.28	67.20	4	10,060	0.04%
2020/02/26	11	71.87	14	71.89	71.50	-3	9,885	-0.03%
2020/02/25	26	71.04	27	71.53	72.30	-1	9,851	-0.01%
2020/02/24	22	72.14	29	72.18	71.70	-7	9,777	-0.07%
2020/02/21	12	72.04	12	71.98	71.70	0	9,756	0.00%
2020/02/20	33	72.20	40	72.34	72.30	-7	9,761	-0.07%
2020/02/19	38	71.66	26	71.88	71.70	12	9,814	0.12%
2020/02/18	39	72.86	73	72.53	71.30	-34	9,716	-0.35%
2020/02/17	103	76.25	80	76.06	74.20	23	9,582	0.24%	大買/
2020/02/14	23	75.05	21	75.23	75.80	2	9,316	0.02%
2020/02/13	19	75.56	26	75.12	74.50	-7	9,360	-0.07%
2020/02/12	109.1	75.62	92	75.56	75.20	17.1	9,328	0.18%	大買/
2020/02/11	22	73.87	25	73.69	73.90	-3	9,049	-0.03%
2020/02/10	60	72.91	51	71.87	72.20	9	8,942	0.10%
2020/02/07	31	73.50	53	73.86	72.20	-22	8,887	-0.25%
2020/02/06	58	74.41	102	74.44	74.60	-44	8,852	-0.50%	大賣/
2020/02/05	69	73.57	53	73.59	74.00	16	8,722	0.18%
2020/02/04	48	71.94	51	72.28	71.90	-3	8,541	-0.04%
2020/02/03	60	69.61	57	68.51	71.60	3	8,433	0.04%
2020/01/31	97	70.53	102	70.60	70.70	-5	8,262	-0.06%	大賣/
2020/01/30	64	71.42	71	71.15	69.00	-7	8,099	-0.09%
2020/01/20	37	76.01	47	76.06	76.00	-10	7,900	-0.13%
2020/01/17	48	75.77	54	75.97	75.10	-6	7,801	-0.08%
2020/01/16	37	74.94	43	75.00	74.90	-6	7,684	-0.08%
2020/01/15	38	74.86	23	75.66	74.20	15	7,576	0.20%
2020/01/14	43	75.75	29	75.87	75.90	14	7,470	0.19%
2020/01/13	134	74.53	144	73.80	76.00	-10	7,378	-0.14%	大買/大賣/
2020/01/10	29	71.48	72	71.90	73.00	-43	6,952	-0.62%
2020/01/09	180	73.12	149	73.01	71.20	31	6,765	0.46%	大買/大賣/
2020/01/08	180	71.34	192	71.44	71.40	-12	6,350	-0.19%	大買/大賣/
2020/01/07	44	68.15	56	68.22	69.10	-12	5,876	-0.20%
2020/01/06	27	68.47	14	68.80	67.70	13	5,744	0.23%
2020/01/03	47	69.25	47	69.77	69.30	0	5,682	0.00%
2020/01/02	74	70.56	90	70.44	70.30	-16	5,568	-0.29%
2019/12/31	35	68.04	31	68.09	68.70	4	5,353	0.07%
2019/12/30	34	68.94	19	69.13	68.30	15	5,289	0.28%
2019/12/27	119	71.10	93	71.15	70.40	26	5,192	0.50%	大買/
2019/12/26	53	69.36	56	69.37	69.70	-3	4,897	-0.06%
2019/12/25	37	69.45	44	69.66	69.60	-7	4,828	-0.14%
2019/12/24	67	68.90	16	68.42	69.50	51	4,736	1.08%
2019/12/23	51.6	67.78	53	68.31	66.80	-1.5	4,598	-0.03%
2019/12/20	43	69.03	50	69.16	68.50	-7	4,461	-0.16%
2019/12/19	148	68.45	131	67.98	68.20	17	4,320	0.39%	大買/大賣/
2019/12/18	72	68.15	72	68.02	66.80	0	4,084	0.00%
2019/12/17	62	68.69	43	68.75	68.10	19	3,910	0.49%
2019/12/16	144	65.98	156	65.81	67.80	-12	3,704	-0.32%	大買/大賣/
2019/12/13	57	63.34	60	63.18	63.40	-3	3,368	-0.09%
2019/12/12	75	61.54	79	61.58	61.50	-4	3,135	-0.13%
2019/12/11	125	60.94	139	60.93	61.50	-14	2,982	-0.47%	大買/大賣/
2019/12/10	61	57.90	77	57.79	59.20	-16	2,629	-0.61%
2019/12/09	15.1	55.25	32	55.01	56.00	-16.9	2,321	-0.73%
2019/12/06	68	53.91	38	54.03	54.00	30	2,192	1.37%
2019/12/05	7	52.76	18	52.56	53.00	-11	2,100	-0.52%
2019/12/04	2	50.80	0	0.00	50.90	2	2,089	0.10%
2019/12/03	6	51.13	1	51.10	51.30	5	2,138	0.23%
2019/12/02	5	50.78	10	50.98	50.60	-5	2,157	-0.23%
2019/11/29	2.7	51.77	0	0.00	51.80	2.7	2,189	0.12%
2019/11/28	0	0.00	14	51.89	52.00	-14	2,266	-0.62%
2019/11/27	5	52.34	3	52.40	52.50	2	2,271	0.09%
2019/11/26	12	52.06	0	0.00	52.10	12	2,274	0.53%
2019/11/25	4	52.30	9	52.37	51.80	-5	2,272	-0.22%
2019/11/22	3	52.67	5	53.10	52.80	-2	2,282	-0.09%
2019/11/21	5	52.68	27	52.66	52.70	-22	2,278	-0.97%
2019/11/20	23	53.72	8	53.61	52.90	15	2,283	0.66%
2019/11/19	24	54.14	11	53.93	54.30	13	2,248	0.58%
2019/11/18	137	54.16	126	53.97	53.90	11	2,203	0.50%	大買/大賣/
2019/11/15	5	51.96	6	52.20	52.00	-1	2,119	-0.05%
2019/11/14	14	52.39	10	52.52	51.70	4	2,109	0.19%
2019/11/13	12	53.28	19	53.21	53.80	-7	2,070	-0.34%
2019/11/12	64	53.24	59	53.08	52.90	5	2,028	0.25%
2019/11/11	19	52.95	29	52.85	52.60	-10	1,916	-0.52%
2019/11/08	7	52.26	8	52.31	52.00	-1	1,817	-0.06%
2019/11/07	3	51.50	1	51.50	51.70	2	1,821	0.11%
2019/11/06	18	52.15	12	52.29	52.20	6	1,835	0.33%
2019/11/05	2	52.70	5	52.20	52.70	-3	1,828	-0.16%
2019/11/04	2	50.10	3	50.57	50.70	-1	1,803	-0.06%
2019/11/01	1	49.95	5	50.24	50.00	-4	1,839	-0.22%
2019/10/29	0	0.00	1	51.20	50.80	-1	2,030	-0.05%
2019/10/28	1	50.90	1	51.00	50.90	0	2,143	0.00%
2019/10/25	5	51.38	4	51.28	50.90	1	2,267	0.04%
2019/10/24	0	0.00	4	50.90	51.10	-4	2,319	-0.17%
2019/10/23	1	51.00	0	0.00	50.90	1	2,439	0.04%
2019/10/21	0	0.00	3	50.93	51.50	-3	2,753	-0.11%
2019/10/18	8	50.21	1	50.20	50.40	7	2,772	0.25%
2019/10/17	1	49.25	0	0.00	49.25	1	2,830	0.04%
2019/10/16	1	49.70	1	50.00	49.35	0	2,913	0.00%
2019/10/15	1	49.10	5	49.40	49.25	-4	2,969	-0.13%
2019/10/14	0	0.00	4	49.29	49.15	-4	3,083	-0.13%
2019/10/09	5	48.72	2	48.98	48.70	3	3,202	0.09%
2019/10/07	25	49.96	0	0.00	49.60	25	3,452	0.72%
2019/10/04	0	0.00	7	50.17	49.95	-7	3,506	-0.20%
2019/10/03	2	50.00	6	49.93	49.95	-4	3,701	-0.11%
2019/10/02	6	50.80	0	0.00	50.40	6	3,786	0.16%
2019/10/01	3	50.50	0	0.00	51.00	3	3,915	0.08%
2019/09/27	16	50.33	1	50.40	50.30	15	3,941	0.38%
2019/09/26	1	51.40	10	51.30	51.30	-9	3,934	-0.23%
2019/09/25	4	52.08	2	51.95	51.30	2	3,947	0.05%
2019/09/24	24	53.61	19	53.37	52.40	5	3,948	0.13%
2019/09/23	10	53.05	10	53.15	53.40	0	3,874	0.00%
2019/09/19	3	52.17	4	51.93	51.80	-1	3,944	-0.03%
2019/09/18	11	52.91	8	52.65	52.40	3	3,966	0.08%
2019/09/17	9	52.21	16	52.01	52.60	-7	4,049	-0.17%
2019/09/12	3	51.37	3	51.33	51.60	0	4,059	0.00%
2019/09/11	4	51.35	0	0.00	51.20	4	4,059	0.10%
2019/09/10	0	0.00	2	50.45	51.10	-2	4,055	-0.05%
2019/09/09	4	51.10	2	51.35	50.80	2	4,042	0.05%
2019/09/06	2	51.80	0	0.00	51.60	2	4,026	0.05%
2019/09/05	18	52.14	16	52.37	51.80	2	3,993	0.05%
2019/09/04	3	51.40	2	51.55	51.30	1	3,947	0.03%
2019/09/03	8	51.46	16	51.49	51.60	-8	3,933	-0.20%
2019/09/02	18	50.82	15	50.96	52.00	3	3,881	0.08%
2019/08/30	3	49.10	1	48.85	48.70	2	3,799	0.05%
2019/08/29	7	49.06	6	48.83	48.80	1	3,796	0.03%
2019/08/28	11	48.74	13	48.56	48.60	-2	3,815	-0.05%
2019/08/27	6	49.18	7	48.93	48.35	-1	3,812	-0.03%
2019/08/26	5	48.20	0	0.00	48.10	5	3,790	0.13%
2019/08/23	9	49.56	3	49.55	49.60	6	3,781	0.16%
2019/08/22	7	49.09	16	48.88	48.70	-9	3,762	-0.24%
2019/08/21	14	49.84	0	0.00	49.30	14	3,767	0.37%
2019/08/20	3	48.90	5	49.41	49.75	-2	3,753	-0.05%
2019/08/19	0	0.00	1	48.40	48.40	-1	3,734	-0.03%
2019/08/16	3	47.83	0	0.00	47.90	3	3,750	0.08%
2019/08/15	2	47.55	6	47.64	47.65	-4	3,751	-0.11%
2019/08/14	6	48.28	3	48.58	48.40	3	3,760	0.08%
2019/08/13	0	0.00	2	47.50	47.15	-2	3,768	-0.05%
2019/08/12	2	47.90	0	0.00	47.60	2	3,817	0.05%
2019/08/08	3	48.80	4	48.63	48.55	-1	3,847	-0.03%
2019/08/07	6	49.34	0	0.00	48.50	6	3,899	0.15%
2019/08/06	13	47.49	18	47.21	49.30	-5	3,918	-0.13%
2019/08/05	7	50.27	9	49.90	49.20	-2	3,881	-0.05%
2019/08/02	17	51.22	11	51.43	50.30	6	3,905	0.15%
2019/08/01	10	52.78	4.3	53.13	53.20	5.8	3,901	0.15%
2019/07/31	4	52.68	6	52.87	52.90	-2	3,919	-0.05%
2019/07/30	23	54.30	27	54.44	53.30	-4	3,907	-0.10%
2019/07/29	30	54.76	20	54.88	55.00	10	3,903	0.26%
2019/07/26	9	53.16	19	53.03	53.30	-10	3,932	-0.25%
2019/07/25	5	52.96	8	53.30	53.70	-3	3,954	-0.08%
2019/07/24	42	53.03	46	53.02	52.20	-4	3,949	-0.10%
2019/07/23	21	52.34	20	52.60	51.70	1	3,904	0.03%
2019/07/22	8	50.91	5	51.02	51.00	3	3,863	0.08%
2019/07/19	6	50.35	7	50.19	50.90	-1	3,977	-0.03%
2019/07/18	2	49.43	3	49.80	49.00	-1	4,037	-0.02%
2019/07/17	7	50.10	12	50.08	50.00	-5	4,124	-0.12%
2019/07/16	15	50.97	16	51.14	50.10	-1	4,302	-0.02%
2019/07/15	7	52.86	5	52.34	52.20	2	4,331	0.05%
2019/07/12	19	52.39	13	52.12	52.70	6	4,230	0.14%
2019/07/11	21	51.71	20	51.62	51.60	1	4,128	0.02%
2019/07/10	6	50.21	24	50.26	50.50	-18	3,999	-0.45%
2019/07/09	21	50.44	42	50.41	49.60	-21	3,946	-0.53%
2019/07/08	24	48.68	21	48.88	48.90	3	3,761	0.08%
2019/07/05	18	47.04	35	47.21	48.70	-17	3,671	-0.46%
2019/07/04	16	45.54	9	45.59	45.60	7	3,546	0.20%
2019/07/03	5	44.97	6	44.87	44.85	-1	3,553	-0.03%
2019/07/02	19	45.18	3	45.37	45.10	16	3,620	0.44%
2019/07/01	5	45.73	4	45.98	45.90	1	3,606	0.03%
2019/06/28	5	45.22	8	44.99	44.80	-3	3,578	-0.08%
2019/06/27	23	45.73	25	46.17	45.55	-2	3,572	-0.06%
2019/06/26	44	46.27	17	46.36	45.80	27	3,521	0.77%
2019/06/25	5	45.56	9	44.75	44.95	-4	3,433	-0.12%
2019/06/24	48	45.36	47	45.28	45.65	1	3,391	0.03%
2019/06/21	13	42.91	12	42.80	43.60	1	3,266	0.03%
2019/06/20	6	41.69	0	0.00	41.80	6	3,191	0.19%
2019/06/19	3	41.83	10	42.01	41.95	-7	3,197	-0.22%
2019/06/18	8	41.19	0	0.00	41.00	8	3,200	0.25%
2019/06/17	0	0.00	2	41.05	40.90	-2	3,212	-0.06%
2019/06/13	2	41.38	0	0.00	41.30	2	3,264	0.06%
2019/06/12	4	41.40	1	41.40	41.55	3	3,267	0.09%
2019/06/11	3	41.13	4	40.80	41.15	-1	3,264	-0.03%
2019/06/10	0	0.00	1	40.35	40.50	-1	3,253	-0.03%
2019/06/06	3	40.00	4	40.29	40.20	-1	3,249	-0.03%
2019/06/05	6	40.23	8	40.59	40.10	-2	3,244	-0.06%
2019/06/04	9	40.30	5	40.46	40.10	4	3,234	0.12%
2019/06/03	1	41.60	0	0.00	41.50	1	3,200	0.03%
2019/05/31	3	42.40	1	42.40	42.25	2	3,191	0.06%
2019/05/30	0	0.00	2	41.95	41.90	-2	3,180	-0.06%
2019/05/29	1	41.75	3	41.70	41.65	-2	3,179	-0.06%
2019/05/28	2	42.53	3	42.58	42.50	-1	3,176	-0.03%
2019/05/27	3	41.85	1	42.00	41.85	2	3,163	0.06%
2019/05/24	2	42.13	2	42.45	41.90	0	3,162	0.00%
2019/05/23	2	41.43	2	41.80	41.55	0	3,153	0.00%
2019/05/22	2	43.15	0	0.00	43.00	2	3,131	0.06%
2019/05/21	1	42.20	6	41.68	43.25	-5	3,131	-0.16%
2019/05/20	6.3	42.86	11	42.36	42.00	-4.8	3,122	-0.15%
2019/05/17	2	44.30	1	46.10	43.80	1	3,091	0.03%
2019/05/16	7	46.46	5	45.87	45.80	2	3,032	0.07%
2019/05/15	8	48.29	5	48.53	48.00	3	2,994	0.10%
2019/05/14	6	48.26	5	45.71	48.30	1	2,933	0.03%
2019/05/13	2	47.90	5	47.76	47.60	-3	2,871	-0.10%
2019/05/10	6	48.78	7.1	48.61	48.85	-1.1	2,839	-0.04%
2019/05/09	9	47.70	27	47.94	48.20	-18	2,769	-0.65%
2019/05/08	10	49.51	1	49.70	49.75	9	2,667	0.34%
2019/05/07	14	50.10	10	50.06	49.90	4	2,605	0.15%
2019/05/06	11	49.45	8	49.65	49.25	3	2,536	0.12%
2019/05/03	34	51.66	17	51.85	51.80	17	2,436	0.70%
2019/05/02	10	49.84	10	50.36	50.50	0	2,284	0.00%
2019/04/30	37	48.93	35	48.90	50.00	2	2,204	0.09%
2019/04/29	7	49.47	23	47.82	47.15	-16	2,094	-0.76%
2019/04/26	26	50.18	32	50.14	49.75	-6	1,979	-0.30%
2019/04/25	31	50.00	35	49.93	50.20	-4	1,844	-0.22%
2019/04/24	55	48.71	57	48.68	48.85	-2	1,674	-0.12%
2019/04/23	49	47.96	54	47.53	47.90	-5	1,535	-0.33%
2019/04/22	70	47.35	171	47.30	48.00	-101	1,362	-7.41%	大賣/鉅額交易
2019/04/19	129	43.78	15	43.53	44.40	114	1,110	10.27%	大買/鉅額交易
2019/04/18	1	42.50	1	42.10	41.35	0	958	0.00%
2019/04/17	2	42.25	5	42.35	42.55	-3	945	-0.32%
2019/04/16	1	41.55	4	41.51	41.75	-3	908	-0.33%
2019/04/15	0	0.00	1	41.20	40.70	-1	892	-0.11%
2019/04/12	2	41.08	5	41.56	40.90	-3	884	-0.34%
2019/04/10	1	42.65	1	43.10	42.65	0	859	0.00%
2019/04/09	5	43.71	6	43.18	43.30	-1	843	-0.12%
2019/04/08	6	43.42	11	42.97	43.70	-5	805	-0.62%
2019/04/03	0	0.00	2	40.38	40.35	-2	721	-0.28%
2019/04/02	5	40.35	1	40.40	40.15	4	708	0.56%
2019/04/01	1	40.60	0	0.00	40.40	1	702	0.14%
2019/03/29	2	40.00	0	0.00	39.85	2	683	0.29%
2019/03/28	3	40.20	0	0.00	40.00	3	682	0.44%
2019/03/27	0	0.00	3	39.40	40.10	-3	676	-0.44%
2019/03/26	3	39.37	0	0.00	39.30	3	671	0.45%
2019/03/25	2	39.80	0	0.00	39.75	2	672	0.30%
2019/03/22	1	40.60	0.1	40.30	40.15	1	672	0.14%
2019/03/21	4	40.06	2	40.13	39.95	2	665	0.30%
2019/03/20	2	39.50	15	39.32	39.50	-13	650	-2.00%
2019/03/19	16	39.41	18	39.31	39.30	-2	642	-0.31%
2019/03/18	1	41.60	3	41.30	41.25	-2	597	-0.33%
2019/03/15	1	41.60	0	0.00	41.50	1	602	0.17%
2019/03/14	1	42.25	0	0.00	41.60	1	604	0.17%
2019/03/13	7	42.10	0	0.00	42.00	7	628	1.11%
2019/03/12	3	42.70	1	42.95	42.45	2	672	0.30%
2019/03/08	4	42.54	8	42.10	42.80	-4	785	-0.51%
2019/03/07	1	42.50	0	0.00	42.50	1	800	0.12%
2019/03/05	8	42.70	0	0.00	42.70	8	833	0.96%
2019/02/27	0	0.00	1	43.90	43.55	-1	839	-0.12%
2019/02/26	3	43.48	3	44.00	43.95	0	833	0.00%
2019/02/22	1	43.75	2	43.90	43.50	-1	847	-0.12%
2019/02/21	1	43.30	4	43.38	43.35	-3	848	-0.35%
2019/02/20	8	43.06	10	43.01	42.90	-2	858	-0.23%
2019/02/19	4	43.90	4	44.25	43.80	0	851	0.00%
2019/02/18	2	42.55	0	0.00	43.60	2	840	0.24%
2019/02/15	0	0.00	6	42.73	42.45	-6	861	-0.70%
2019/02/14	5	43.16	1	43.45	43.10	4	865	0.46%
2019/02/13	0	0.00	16	42.60	43.80	-16	854	-1.87%
2019/02/12	0	41.10	5	41.00	41.35	-5	837	-0.60%
2019/02/11	2	40.90	15	40.87	40.90	-13	876	-1.48%
2019/01/30	4	40.88	0	0.00	40.90	4	885	0.45%
2019/01/29	1	41.00	0	0.00	40.85	1	886	0.11%
2019/01/28	0	0.00	1	41.85	41.35	-1	888	-0.11%
2019/01/25	0	41.60	17	41.62	41.55	-17	900	-1.89%
2019/01/24	7	42.69	30	42.40	42.00	-23	904	-2.54%
2019/01/23	0	0.00	2	41.58	42.00	-2	899	-0.22%
2019/01/22	2	41.53	5	41.60	41.60	-3	902	-0.33%
2019/01/21	30	41.58	4	41.60	41.55	26	911	2.85%
2019/01/17	0	0.00	1	40.45	40.50	-1	949	-0.11%
2019/01/15	0	0.00	1	40.60	40.60	-1	965	-0.10%
2019/01/10	0	0.00	1	40.45	40.50	-1	979	-0.10%
2019/01/09	10	40.95	2	40.68	40.70	8	996	0.80%
2019/01/08	1	40.15	1	39.55	40.15	0	1,001	0.00%
2019/01/04	1	38.05	0	0.00	38.60	1	1,044	0.10%
2018/12/26	1	39.95	2	39.55	39.55	-1	1,159	-0.09%
2018/12/25	0	0.00	2	39.95	39.85	-2	1,162	-0.17%
2018/12/24	2	39.70	0	0.00	40.10	2	1,162	0.17%
2018/12/22	5	39.60	0	0.00	39.30	5	1,162	0.43%
2018/12/21	0	0.00	2	39.58	39.75	-2	1,168	-0.17%
2018/12/20	0	0.00	12	39.15	39.10	-12	1,173	-1.02%
2018/12/19	1	40.00	3	39.95	39.85	-2	1,178	-0.17%
2018/12/18	0	0.00	1	39.90	39.80	-1	1,186	-0.08%
2018/12/17	2	40.50	0	0.00	40.50	2	1,190	0.17%
2018/12/14	6	40.99	0	0.00	40.90	6	1,198	0.50%
2018/12/13	4	41.81	2	42.00	41.90	2	1,208	0.17%
2018/12/12	1	41.40	1	41.65	41.70	0	1,213	0.00%
2018/12/11	0	0.00	1	40.60	40.70	-1	1,218	-0.08%
2018/12/10	6	41.40	2	41.35	41.15	4	1,233	0.32%
2018/12/07	0	0.00	2	43.30	43.40	-2	1,227	-0.16%
2018/12/06	2	43.98	2	45.05	42.40	0	1,226	0.00%
2018/12/05	21	43.77	19	44.30	45.55	2	1,205	0.17%
2018/12/04	26	44.88	19	45.04	45.30	7	1,179	0.59%
2018/12/03	2	41.40	5	41.80	43.50	-3	1,141	-0.26%
2018/11/30	16	41.78	6	41.96	39.80	10	1,130	0.88%
2018/11/29	4	42.20	9	41.75	41.20	-5	1,183	-0.42%
2018/11/28	5	41.11	4	41.28	41.40	1	1,169	0.09%
2018/11/27	5	40.98	3	41.10	41.10	2	1,162	0.17%
2018/11/26	5	40.10	8	40.48	41.00	-3	1,159	-0.26%
2018/11/23	7	40.69	5	40.30	40.25	2	1,159	0.17%
2018/11/22	8	40.80	30	40.32	40.40	-22	1,161	-1.89%
2018/11/21	3	40.02	5	40.68	41.00	-2	1,188	-0.17%
2018/11/20	5	39.92	5	40.11	40.15	0	1,180	0.00%
2018/11/19	3	39.67	3	40.38	40.45	0	1,178	0.00%
2018/11/16	3	39.00	2	39.10	39.00	1	1,178	0.08%
2018/11/15	13	39.03	0	0.00	39.00	13	1,187	1.10%
2018/11/14	10	38.69	8	38.78	38.95	2	1,211	0.17%
2018/11/13	0	0.00	1	37.30	37.60	-1	1,217	-0.08%
2018/11/12	2	37.20	1	37.20	37.20	1	1,228	0.08%
2018/11/08	5	37.32	12	37.05	37.10	-7	1,250	-0.56%
2018/11/07	0	0.00	1	38.70	38.85	-1	1,234	-0.08%
2018/11/05	1	38.45	0	0.00	38.70	1	1,332	0.08%
2018/11/02	6	38.43	16	38.79	38.55	-10	1,348	-0.74%
2018/11/01	0	0.00	4	38.33	38.50	-4	1,351	-0.30%
2018/10/31	1	37.35	9	37.42	37.70	-8	1,379	-0.58%
2018/10/29	0	0.00	20	35.15	35.60	-20	1,476	-1.35%
2018/10/26	2	34.95	3	35.63	35.15	-1	1,542	-0.06%
2018/10/25	2	35.43	0	0.00	35.15	2	1,525	0.13%
2018/10/24	1	39.00	0	0.00	38.55	1	1,519	0.07%
2018/10/23	1	39.05	0	0.00	39.00	1	1,515	0.07%
2018/10/22	0	0.00	2	40.20	40.10	-2	1,515	-0.13%
2018/10/18	2	40.25	1	40.35	40.05	1	1,531	0.07%
2018/10/17	0	0.00	1	41.30	40.40	-1	1,589	-0.06%
2018/10/15	16	40.15	3	40.25	40.00	13	1,659	0.78%
2018/10/12	1	41.00	2	40.95	41.35	-1	1,669	-0.06%
2018/10/11	2	41.25	9	41.14	41.00	-7	1,666	-0.42%
2018/10/09	1	45.70	3	45.88	45.55	-2	1,626	-0.12%
2018/10/08	3	45.85	4	46.00	45.55	-1	1,623	-0.06%
2018/10/05	3	46.85	6	45.98	46.00	-3	1,619	-0.19%
2018/10/03	2	48.90	0	0.00	48.60	2	1,669	0.12%
2018/10/01	0	0.00	3	49.45	49.60	-3	1,739	-0.17%
2018/09/28	1	49.70	4	49.35	49.10	-3	1,771	-0.17%
2018/09/27	3	49.42	0	0.00	49.30	3	1,785	0.17%
2018/09/26	3	49.80	0	0.00	49.75	3	1,787	0.17%
2018/09/21	1	49.80	0	0.00	50.30	1	1,840	0.05%
2018/09/20	3	50.30	0	0.00	50.10	3	1,840	0.16%
2018/09/19	0	0.00	5	51.44	51.70	-5	1,849	-0.27%
2018/09/18	1	50.50	1	51.10	51.10	0	1,844	0.00%
2018/09/14	1	49.90	3	50.10	50.70	-2	1,856	-0.11%
2018/09/13	0	0.00	3	49.85	49.50	-3	1,853	-0.16%
2018/09/12	3	49.42	1	49.50	49.45	2	1,859	0.11%
2018/09/11	1	49.55	0	0.00	49.40	1	1,890	0.05%
2018/09/10	20	49.50	1	49.15	48.30	19	1,893	1.00%
2018/09/07	12	49.63	6	50.57	49.75	6	1,896	0.32%
2018/09/06	21	51.80	4	51.20	51.60	17	1,895	0.90%
2018/09/05	18	53.12	15	53.13	52.80	3	1,924	0.16%
2018/09/04	0	0.00	1	51.10	51.00	-1	1,913	-0.05%
2018/09/03	1	51.60	12	51.28	50.90	-11	1,918	-0.57%
2018/08/31	0	0.00	8	52.10	52.30	-8	1,918	-0.42%
2018/08/29	1	52.60	4	52.20	52.70	-3	1,955	-0.15%
2018/08/28	4	52.98	10	52.73	52.40	-6	1,960	-0.31%
2018/08/27	4	51.60	0	0.00	51.60	4	1,945	0.21%
2018/08/24	1	50.20	2	51.15	50.20	-1	1,970	-0.05%
2018/08/23	15	50.43	2	50.40	50.30	13	2,111	0.62%
2018/08/22	1	49.05	1	49.35	49.55	0	2,140	0.00%
2018/08/21	6	48.80	5	48.40	48.55	1	2,138	0.05%
2018/08/20	7	48.96	14	50.03	48.80	-7	2,126	-0.33%
2018/08/17	3	51.07	1	51.90	50.70	2	2,104	0.10%
2018/08/14	7	51.71	0	0.00	51.60	7	2,076	0.34%
2018/08/13	6	51.18	5	51.26	51.80	1	2,072	0.05%
2018/08/10	12	55.15	0	0.00	54.70	12	2,012	0.60%
2018/08/09	4	56.20	9	55.97	56.00	-5	2,019	-0.25%
2018/08/08	2	57.30	0	0.00	57.20	2	2,066	0.10%
2018/08/07	12	57.84	7	57.77	57.70	5	2,073	0.24%
2018/08/06	2	57.40	2	57.45	57.40	0	2,111	0.00%
2018/08/03	28	56.96	16	57.09	57.40	12	2,102	0.57%
2018/08/02	0	0.00	4	55.85	56.30	-4	2,038	-0.20%
2018/08/01	3	53.60	2	53.90	54.00	1	2,026	0.05%
2018/07/31	0	0.00	3	53.90	54.00	-3	2,208	-0.14%
2018/07/30	0	0.00	1	53.10	52.90	-1	2,227	-0.04%
2018/07/26	1	54.30	4	54.00	54.00	-3	2,237	-0.13%
2018/07/25	9	54.29	9	54.02	54.20	0	2,250	0.00%
2018/07/24	11	52.04	18	52.31	53.90	-7	2,240	-0.31%
2018/07/23	15	51.27	27	51.27	50.40	-12	2,185	-0.55%
2018/07/20	0	0.00	1	54.30	53.20	-1	2,146	-0.05%
2018/07/19	8	55.93	0	0.00	54.80	8	2,117	0.38%
2018/07/18	6	56.92	19	56.63	56.40	-13	2,110	-0.62%
2018/07/17	2	57.30	0	0.00	57.00	2	2,106	0.09%
2018/07/16	5	58.10	0	0.00	58.00	5	2,103	0.24%
2018/07/13	1	58.20	0	0.00	58.20	1	2,113	0.05%
2018/07/11	5	58.20	4	58.18	58.10	1	2,141	0.05%
2018/07/10	1	65.80	1	65.90	65.70	0	2,084	0.00%
2018/07/09	5	65.60	1	65.50	65.30	4	2,056	0.19%
2018/07/06	0	0.00	8	64.80	65.10	-8	2,045	-0.39%
2018/07/05	3	66.20	0	0.00	66.40	3	2,076	0.14%
2018/07/03	2	67.50	10	67.16	67.00	-8	2,086	-0.38%
2018/07/02	3	67.93	2	68.05	67.80	1	2,078	0.05%
2018/06/29	2	65.60	0	0.00	65.70	2	2,044	0.10%
2018/06/28	5	64.94	0	0.00	65.00	5	2,041	0.24%
2018/06/26	1	65.00	21	64.53	64.40	-20	2,065	-0.97%
2018/06/22	5	66.84	0	0.00	66.50	5	2,073	0.24%
2018/06/21	1	67.50	0	0.00	67.30	1	2,105	0.05%
2018/06/20	6	68.05	25	66.71	67.80	-19	2,127	-0.89%
2018/06/19	4	67.10	0	0.00	67.00	4	2,121	0.19%
2018/06/15	2	68.05	0	0.00	67.90	2	2,125	0.09%
2018/06/14	16	68.83	2	68.95	68.10	14	2,117	0.66%
2018/06/13	5	67.90	7	68.06	68.50	-2	2,106	-0.09%
2018/06/12	11	68.18	20	68.09	67.90	-9	2,091	-0.43%
2018/06/11	5	66.42	0	0.00	66.20	5	2,060	0.24%
2018/06/07	3	67.17	2	67.00	67.00	1	2,145	0.05%
2018/06/06	10	67.62	10	67.88	67.30	0	2,158	0.00%
2018/06/05	2	66.90	1	67.20	66.90	1	2,167	0.05%
2018/06/04	7	67.09	6	67.07	67.10	1	2,268	0.04%
2018/06/01	4	66.68	0	0.00	66.60	4	2,258	0.18%
2018/05/31	17	67.89	29	68.18	67.60	-12	2,237	-0.54%
2018/05/30	3	64.10	6	64.98	64.90	-3	2,110	-0.14%
2018/05/29	5	63.60	2	63.70	63.50	3	2,079	0.14%
2018/05/28	2	64.35	2	64.10	64.10	0	2,081	0.00%
2018/05/25	3	63.87	7.2	63.78	63.80	-4.2	2,088	-0.20%
2018/05/24	2	62.85	16	63.03	63.80	-14	2,087	-0.67%
2018/05/23	0	0.00	9	62.73	62.50	-9	2,102	-0.43%
2018/05/22	7	62.87	2	62.50	62.50	5	2,114	0.24%
2018/05/21	10	62.32	8	62.53	63.10	2	2,142	0.09%
2018/05/18	9	62.04	7	62.33	61.80	2	2,143	0.09%
2018/05/17	4	63.50	39	62.81	62.60	-35	2,160	-1.62%
2018/05/16	8	62.70	4	62.98	63.20	4	2,142	0.19%
2018/05/15	17	61.02	11	60.91	60.80	6	2,111	0.28%
2018/05/14	19	61.86	9	61.28	60.70	10	2,178	0.46%
2018/05/11	25	63.36	21	64.00	63.20	4	2,124	0.19%
2018/05/10	29	63.47	1	63.40	63.60	28	2,118	1.32%
2018/05/09	10	62.84	8	63.23	63.10	2	2,113	0.09%
2018/05/08	33	65.73	14	65.40	63.90	19	2,070	0.92%
2018/05/07	1	71.10	0	0.00	70.20	1	1,905	0.05%
2018/05/03	2	71.35	13	71.43	71.10	-11	1,991	-0.55%
2018/05/02	3	72.60	0	0.00	72.60	3	2,011	0.15%
2018/04/30	0	0.00	2	71.30	71.90	-2	2,020	-0.10%
2018/04/27	0	0.00	28	70.71	71.20	-28	2,056	-1.36%
2018/04/26	4	72.65	3	71.23	70.70	1	2,129	0.05%
2018/04/25	2	71.60	0	0.00	72.40	2	2,195	0.09%
2018/04/24	4	71.90	4	71.10	71.90	0	2,237	0.00%
2018/04/23	4	73.30	2	73.65	73.30	2	2,252	0.09%
2018/04/20	6	73.75	2	73.60	74.00	4	2,266	0.18%
2018/04/19	30	74.08	2	74.25	74.10	28	2,265	1.24%
2018/04/18	10	74.41	3	74.00	74.20	7	2,274	0.31%
2018/04/17	4	74.88	0	0.00	73.90	4	2,270	0.18%
2018/04/16	5	76.40	1	75.70	75.50	4	2,289	0.17%
2018/04/13	10	76.53	0	0.00	76.40	10	2,310	0.43%
2018/04/12	0	0.00	11	76.60	76.60	-11	2,323	-0.47%
2018/04/11	18	76.73	13	76.55	76.30	5	2,342	0.21%
2018/04/09	0	0.00	13	75.85	75.60	-13	2,367	-0.55%
2018/04/02	0	0.00	9	75.48	75.30	-9	2,399	-0.38%
2018/03/30	2	75.65	2	75.55	75.50	0	2,481	0.00%
2018/03/29	4	76.23	4	76.08	75.40	0	2,649	0.00%
2018/03/27	5	75.58	12	75.48	75.20	-7	2,758	-0.25%
2018/03/26	31	75.13	8	75.18	75.00	23	2,752	0.84%
2018/03/23	4	72.73	20	73.10	73.30	-16	2,733	-0.59%
2018/03/22	1	75.50	1	74.50	74.50	0	2,767	0.00%
2018/03/21	2	74.75	2	74.95	74.70	0	2,787	0.00%
2018/03/20	2	75.00	2	74.80	74.60	0	2,813	0.00%
2018/03/19	8	75.95	2	75.60	75.30	6	2,820	0.21%
2018/03/16	3	75.80	11	75.92	75.70	-8	2,824	-0.28%
2018/03/15	7	74.81	4	75.18	75.20	3	2,803	0.11%
2018/03/14	4	75.45	4	75.58	75.50	0	2,804	0.00%
2018/03/13	8	74.81	20	75.18	76.00	-12	2,840	-0.42%
2018/03/12	0	0.00	6	74.45	73.80	-6	2,810	-0.21%
2018/03/09	1	75.00	13	75.02	74.50	-12	2,819	-0.43%
2018/03/08	19	74.40	12	74.33	74.20	7	2,856	0.25%
2018/03/07	2	71.70	0	0.00	71.60	2	2,779	0.07%
2018/03/05	2	71.80	5	72.50	71.50	-3	2,931	-0.10%
2018/03/02	2	72.95	1	73.00	72.90	1	2,971	0.03%
2018/03/01	4	73.15	2	73.10	73.40	2	3,014	0.07%
2018/02/27	4	74.05	6	74.10	73.50	-2	3,035	-0.07%
2018/02/26	3	73.37	0	0.00	73.40	3	3,036	0.10%
2018/02/23	0	0.00	2	73.40	73.10	-2	3,096	-0.06%
2018/02/22	9	73.59	4	73.43	73.50	5	3,250	0.15%
2018/02/21	0	0.00	3	72.80	73.90	-3	3,261	-0.09%
2018/02/12	8	71.85	0	0.00	71.60	8	3,240	0.25%
2018/02/09	2	70.60	6	69.54	71.00	-4	3,264	-0.12%
2018/02/07	1	70.60	2	70.25	69.90	-1	3,267	-0.03%
2018/02/06	36	68.15	26	68.02	68.00	10	3,273	0.31%
2018/02/05	4	70.90	2	70.20	71.20	2	3,284	0.06%
2018/02/02	11	72.42	3	72.27	72.20	8	3,343	0.24%
2018/02/01	10	72.50	0	0.00	72.50	10	3,531	0.28%
2018/01/31	0	0.00	16	71.86	71.90	-16	3,586	-0.45%
2018/01/30	5	72.30	4	72.20	72.00	1	3,650	0.03%
2018/01/29	10	71.79	6	72.25	72.50	4	3,649	0.11%
2018/01/26	7	75.21	9	75.23	75.30	-2	3,578	-0.06%
2018/01/25	7	75.69	8	75.68	75.30	-1	3,604	-0.03%
2018/01/24	4	75.48	3.1	75.47	75.80	0.9	3,639	0.02%
2018/01/23	6	75.23	11	75.36	75.30	-5	3,651	-0.14%
2018/01/22	22	75.95	10	76.22	75.90	12	3,656	0.33%
2018/01/19	12	74.52	18	74.87	74.90	-6	3,738	-0.16%
2018/01/18	17	73.50	8	73.51	73.20	9	3,715	0.24%
2018/01/17	6	72.65	2	72.50	72.50	4	3,712	0.11%
2018/01/16	1	72.60	0	0.00	72.50	1	3,721	0.03%
2018/01/15	4	73.05	0	0.00	72.80	4	3,749	0.11%
2018/01/12	5	72.34	9	72.47	72.50	-4	3,800	-0.11%
2018/01/11	2	71.70	3	71.70	71.30	-1	3,846	-0.03%
2018/01/10	22	71.82	24	71.85	71.00	-2	3,946	-0.05%
2018/01/09	13	73.18	4	72.73	73.20	9	4,239	0.21%
2018/01/08	17	73.09	8	73.04	72.60	9	4,269	0.21%
2018/01/05	11	73.83	2	74.35	73.60	9	4,330	0.21%
2018/01/04	1	73.60	1	73.90	74.00	0	4,354	0.00%
2018/01/03	16	74.08	12	74.00	73.80	4	4,397	0.09%
2018/01/02	14	70.56	18	71.03	71.80	-4	4,545	-0.09%