威剛 (3260)-國泰-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
104.0
漲跌
▲3.0
漲幅
+2.97%
成交量
8,979張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威剛 (3260)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/03	13.2	103.99	38.9	103.43	104.00	-25.8	9,301	-0.28%
2024/05/02	11	100.73	16	100.06	101.00	-5	9,229	-0.05%
2024/04/30	3.2	100.48	3.1	100.16	100.00	0.2	9,522	0.00%
2024/04/29	9.1	100.39	7.2	100.50	101.00	1.8	9,534	0.02%
2024/04/26	32.2	99.89	19	99.40	99.10	13.2	9,577	0.14%
2024/04/25	26.1	99.15	27	99.52	98.70	-0.9	9,568	-0.01%
2024/04/24	19.3	98.65	51.4	98.51	99.50	-32.1	9,605	-0.33%
2024/04/23	27.6	94.37	8.1	94.51	94.50	19.5	9,533	0.20%
2024/04/22	20.3	95.04	17.5	94.59	93.10	2.9	9,519	0.03%
2024/04/19	98.7	97.57	121.4	95.52	96.20	-22.7	9,553	-0.24%	大賣/
2024/04/18	42.6	101.27	59.4	101.66	102.50	-16.8	9,358	-0.18%
2024/04/17	80.7	104.08	62	104.10	103.50	18.6	9,265	0.20%
2024/04/16	125.4	106.09	72.4	105.57	104.00	52.9	9,086	0.58%	大買/
2024/04/15	125.1	113.37	63	113.37	115.50	62.1	8,768	0.71%	大買/
2024/04/12	95.5	113.57	114.4	113.14	113.00	-18.8	8,612	-0.22%	大賣/
2024/04/11	155	109.96	76.1	109.46	108.50	78.9	8,205	0.96%	大買/
2024/04/10	82.6	110.40	194.3	110.59	113.00	-111.7	7,874	-1.42%	大賣/鉅額交易
2024/04/09	96.6	101.48	56.2	102.64	103.00	40.4	7,133	0.57%
2024/04/08	7.5	100.57	7.3	100.77	101.00	0.2	7,015	0.00%
2024/04/03	2.3	99.94	17	99.67	100.00	-14.7	7,454	-0.20%
2024/04/02	52.2	100.88	38.2	100.44	99.90	14	7,596	0.18%
2024/04/01	40.2	99.65	27.4	100.14	100.50	12.8	7,633	0.17%
2024/03/29	26.3	99.28	19.5	98.99	98.70	6.8	7,545	0.09%
2024/03/28	21	99.58	19.1	99.75	98.80	1.9	7,521	0.03%
2024/03/27	3	98.29	15	98.97	98.80	-12	7,648	-0.16%
2024/03/26	13.2	98.53	16	98.35	96.90	-2.8	7,691	-0.04%
2024/03/25	19.1	98.52	6	98.37	98.30	13.1	7,665	0.17%
2024/03/22	59.4	100.25	45.4	99.40	98.70	14.1	7,688	0.18%
2024/03/21	56.6	99.71	77.5	99.89	100.50	-20.9	7,607	-0.28%
2024/03/20	46.9	97.28	6	96.50	96.00	40.9	7,517	0.54%
2024/03/19	4.9	96.69	3.2	96.46	96.90	1.7	7,570	0.02%
2024/03/18	28	96.74	1.3	96.50	96.20	26.7	7,683	0.35%
2024/03/15	5	96.06	7	95.73	95.60	-2	7,859	-0.03%
2024/03/14	21.4	95.14	24	95.59	94.90	-2.6	7,976	-0.03%
2024/03/13	10.4	97.02	7	96.29	95.70	3.4	8,232	0.04%
2024/03/12	4.3	97.03	11.1	96.99	97.80	-6.8	8,413	-0.08%
2024/03/11	39.2	96.92	40	96.53	97.20	-0.8	8,539	-0.01%
2024/03/08	30.5	95.26	21.2	95.45	94.20	9.3	8,601	0.11%
2024/03/07	38.9	97.55	35.3	97.71	96.20	3.6	8,690	0.04%
2024/03/06	13.1	97.51	19	97.37	97.10	-6	8,643	-0.07%
2024/03/05	46	97.90	14.5	97.58	97.40	31.5	8,800	0.36%
2024/03/04	113.7	100.57	29.8	100.76	99.50	83.8	8,784	0.95%	大買/
2024/03/01	25.3	99.65	20.4	99.53	99.20	4.9	8,773	0.06%
2024/02/29	15.3	99.41	19.2	99.58	100.00	-3.8	8,862	-0.04%
2024/02/27	32.1	99.63	24	100.12	98.50	8.1	8,902	0.09%
2024/02/26	31.5	98.35	28.7	98.58	98.00	2.8	8,918	0.03%
2024/02/23	25.3	101.88	26.2	101.99	100.00	-0.9	8,893	-0.01%
2024/02/22	17.1	100.71	27.7	100.37	101.00	-10.7	8,812	-0.12%
2024/02/21	37	100.48	37	100.77	100.00	0	8,855	0.00%
2024/02/20	92.8	99.80	79.3	99.66	99.80	13.5	8,902	0.15%
2024/02/19	31.3	98.81	30.1	99.33	99.90	1.2	8,840	0.01%
2024/02/16	26.2	96.56	14	96.95	97.30	12.2	8,830	0.14%
2024/02/15	10	97.19	81.1	97.11	97.40	-71.1	8,904	-0.80%
2024/02/05	9.1	95.24	9	95.18	95.10	0.1	9,083	0.00%
2024/02/02	37	95.82	3.2	96.00	96.00	33.9	9,175	0.37%
2024/02/01	1.2	95.39	3	96.20	96.00	-1.8	9,408	-0.02%
2024/01/31	11	95.47	16.1	96.23	95.90	-5.1	9,593	-0.05%
2024/01/30	7.1	96.21	8	96.30	95.70	-0.9	9,829	-0.01%
2024/01/29	14	95.74	25.3	96.04	96.80	-11.3	10,000	-0.11%
2024/01/26	37.1	95.24	10.1	95.11	94.50	27.1	10,159	0.27%
2024/01/25	15.1	96.19	18.2	96.14	95.60	-3.1	10,400	-0.03%
2024/01/24	97.3	98.26	192	99.20	96.60	-94.7	10,545	-0.90%	大賣/
2024/01/23	10.3	96.30	27.5	96.63	96.20	-17.2	10,454	-0.16%
2024/01/22	20.1	94.74	23	95.23	95.30	-2.9	10,605	-0.03%
2024/01/19	7	94.26	4.1	94.01	94.00	2.9	10,764	0.03%
2024/01/18	42.6	92.21	20	92.78	93.00	22.5	10,885	0.21%
2024/01/17	40.7	94.67	13.3	95.03	93.70	27.4	11,043	0.25%
2024/01/16	16.4	96.95	10.3	96.73	96.80	6.1	11,389	0.05%
2024/01/15	26.5	97.33	60.7	97.52	98.00	-34.1	11,588	-0.29%
2024/01/12	9.3	94.91	10	94.79	94.40	-0.7	11,747	-0.01%
2024/01/11	5.1	95.55	3	95.70	95.60	2.1	12,242	0.02%
2024/01/10	16.1	94.90	29.5	95.25	96.20	-13.4	12,853	-0.10%
2024/01/09	48.5	96.39	21	96.96	95.30	27.5	13,309	0.21%
2024/01/08	28.7	97.60	55	97.77	98.20	-26.3	13,343	-0.20%
2024/01/05	27.8	97.29	24.1	97.33	97.00	3.7	13,567	0.03%
2024/01/04	89.2	97.98	26	97.65	96.70	63.2	13,662	0.46%
2024/01/03	66.5	98.07	29	98.26	98.30	37.5	13,720	0.27%
2024/01/02	41.1	101.15	2	100.75	100.50	39.1	13,730	0.28%
2023/12/29	208.2	106.60	154.5	104.95	103.00	53.7	13,802	0.39%	大買/大賣/
2023/12/28	21	104.45	27	104.72	105.50	-5.9	13,716	-0.04%
2023/12/27	7.2	103.53	46.2	103.32	104.50	-39	14,145	-0.28%
2023/12/26	9	101.33	19	101.39	101.50	-10	14,086	-0.07%
2023/12/25	14	100.57	7.1	101.00	100.00	6.9	14,196	0.05%
2023/12/22	93.7	103.34	92.1	103.03	101.00	1.6	14,205	0.01%
2023/12/21	22.3	100.54	14.7	100.59	100.50	7.6	14,047	0.05%
2023/12/20	8.5	100.14	9	99.61	99.40	-0.5	14,006	0.00%
2023/12/19	26.1	100.02	7.4	100.02	100.00	18.7	14,001	0.13%
2023/12/18	7.5	102.54	8.3	102.43	102.50	-0.8	14,002	-0.01%
2023/12/15	100.2	105.40	47.6	104.68	102.00	52.6	14,102	0.37%
2023/12/14	19	103.68	115.1	103.50	103.00	-96.1	13,983	-0.69%	大賣/
2023/12/13	23.1	103.50	74.2	103.19	102.50	-51.1	13,988	-0.37%
2023/12/12	174.1	106.12	66.6	104.93	104.00	107.5	14,226	0.76%	大買/鉅額交易
2023/12/11	43.7	104.66	46.2	104.87	104.50	-2.5	14,214	-0.02%
2023/12/08	149.1	104.00	188	103.53	104.00	-38.9	14,283	-0.27%	大買/大賣/
2023/12/07	137.1	102.92	74	101.82	100.50	63.1	14,549	0.43%	大買/
2023/12/06	35	100.31	44	100.40	102.50	-9	14,518	-0.06%
2023/12/05	41.4	98.49	8	98.65	98.30	33.4	14,444	0.23%
2023/12/04	43.4	102.23	45.3	102.15	101.00	-1.9	14,573	-0.01%
2023/12/01	22.3	99.88	17	99.35	99.60	5.3	14,420	0.04%
2023/11/30	55	101.24	39.7	101.07	100.00	15.3	14,419	0.11%
2023/11/29	31.7	98.67	38.3	98.58	98.90	-6.6	14,336	-0.05%
2023/11/28	32.6	95.39	33.8	95.77	96.70	-1.2	14,478	-0.01%
2023/11/27	62.3	95.25	26.2	94.56	94.10	36.1	14,801	0.24%
2023/11/24	23.2	96.98	9	97.94	96.30	14.1	14,833	0.10%
2023/11/22	20.3	98.02	15.2	98.21	98.20	5.1	14,586	0.04%
2023/11/21	28.6	99.18	15.6	99.42	98.90	13	14,530	0.09%
2023/11/20	42.1	99.27	78	99.65	99.10	-35.9	14,495	-0.25%
2023/11/17	65.8	98.11	27.1	98.16	97.70	38.6	14,378	0.27%
2023/11/16	20	100.64	11.6	100.90	99.80	8.4	14,182	0.06%
2023/11/15	49.3	104.65	28.5	104.32	102.00	20.8	14,044	0.15%
2023/11/14	28	104.89	39.1	104.70	105.00	-11.1	13,852	-0.08%
2023/11/13	57.5	105.10	87.8	105.61	105.00	-30.4	13,780	-0.22%
2023/11/10	37.9	102.15	41.1	102.66	101.50	-3.2	13,533	-0.02%
2023/11/09	34.1	100.70	40.5	100.53	101.00	-6.4	13,446	-0.05%
2023/11/08	32	103.37	21	103.45	103.00	11	13,263	0.08%
2023/11/07	28	103.11	60.4	103.24	105.00	-32.4	13,107	-0.25%
2023/11/06	28	101.41	22.1	101.63	101.50	5.9	12,926	0.05%
2023/11/03	89.1	99.73	91.3	100.24	100.50	-2.1	12,866	-0.02%
2023/11/02	68.1	99.27	64.4	99.45	99.30	3.6	12,685	0.03%
2023/11/01	45.4	96.97	33.1	97.03	96.20	12.2	12,404	0.10%
2023/10/31	115	98.92	139	98.62	97.40	-24	12,230	-0.20%	大買/大賣/
2023/10/30	50.6	97.68	53.4	97.85	98.50	-2.8	12,040	-0.02%
2023/10/27	55.1	95.62	51	95.04	94.10	4	11,889	0.03%
2023/10/26	31.4	98.71	35.2	98.71	97.50	-3.8	11,731	-0.03%
2023/10/25	65.6	99.87	66.5	99.50	99.10	-1	11,706	-0.01%
2023/10/24	152.4	103.17	146.7	101.90	101.50	5.8	11,574	0.05%	大買/大賣/
2023/10/23	48.4	105.11	56.2	105.58	106.00	-7.8	11,171	-0.07%
2023/10/20	72.7	103.16	75.1	103.40	105.00	-2.4	10,962	-0.02%
2023/10/19	178	105.07	196.7	104.47	104.00	-18.7	10,690	-0.18%	大買/大賣/
2023/10/18	294.2	101.79	235.9	100.91	101.50	58.4	10,203	0.57%	大買/大賣/
2023/10/17	89.3	99.32	116.9	99.89	100.00	-27.6	9,629	-0.29%	大賣/
2023/10/16	70	96.49	53.5	96.07	96.10	16.5	9,184	0.18%
2023/10/13	78.5	96.96	82.3	96.74	96.70	-3.9	9,084	-0.04%
2023/10/12	37.1	93.05	47.6	93.39	93.60	-10.5	8,735	-0.12%
2023/10/11	47.1	93.17	42.2	93.34	92.20	4.9	8,644	0.06%
2023/10/06	49	93.24	70.4	93.38	93.00	-21.3	8,530	-0.25%
2023/10/05	53.1	92.07	38.1	91.27	91.00	15	8,348	0.18%
2023/10/04	72.7	93.27	82.3	93.25	92.50	-9.6	8,233	-0.12%
2023/10/03	99.3	92.88	139.6	93.72	92.90	-40.4	7,895	-0.51%	大賣/
2023/10/02	28	87.29	35.6	87.35	88.40	-7.6	7,471	-0.10%
2023/09/28	34	84.91	59.6	84.70	84.50	-25.6	7,488	-0.34%
2023/09/27	7.1	86.71	11.3	86.46	87.20	-4.3	7,596	-0.06%
2023/09/26	8.4	87.49	18.3	87.02	86.20	-9.9	7,780	-0.13%
2023/09/25	5	88.92	8.1	89.13	88.70	-3.1	7,815	-0.04%
2023/09/22	25.3	87.49	24	87.40	89.30	1.3	7,994	0.02%
2023/09/21	11	87.12	12	86.49	87.60	-1	8,294	-0.01%
2023/09/20	55.6	89.89	41.2	87.91	87.20	14.5	8,502	0.17%
2023/09/19	32.4	91.28	33.1	91.13	90.30	-0.7	8,469	-0.01%
2023/09/18	35.1	92.01	30	91.65	91.40	5.1	8,485	0.06%
2023/09/15	107.3	92.59	128.3	92.73	93.40	-21	8,464	-0.25%	大買/大賣/
2023/09/14	33.2	91.43	33.1	91.47	90.80	0.1	8,253	0.00%
2023/09/13	74.1	89.77	47.3	89.93	90.70	26.8	8,356	0.32%
2023/09/12	58.1	90.63	69.6	90.14	90.40	-11.6	8,732	-0.13%
2023/09/11	25	89.16	20.8	89.45	88.60	4.3	8,394	0.05%
2023/09/08	16	87.26	11	87.26	86.90	5	8,411	0.06%
2023/09/07	83.7	89.83	83.7	89.42	88.80	0	8,471	0.00%
2023/09/06	14.1	87.60	26	87.39	86.80	-11.9	8,412	-0.14%
2023/09/05	35.1	87.25	23.6	86.77	87.40	11.5	8,433	0.14%
2023/09/04	31.8	86.82	16.3	86.21	86.00	15.5	8,399	0.19%
2023/09/01	81.3	87.58	70.7	88.16	87.90	10.6	8,392	0.13%
2023/08/31	80.4	87.43	99.4	87.51	86.80	-19	8,249	-0.23%
2023/08/30	11.5	82.70	25.5	82.48	83.80	-14	7,899	-0.18%
2023/08/29	5.1	76.92	7	77.59	77.60	-1.9	7,849	-0.02%
2023/08/28	39.1	76.79	37	76.03	75.90	2.1	8,208	0.03%
2023/08/24	5	80.68	17.1	80.52	79.50	-12.1	8,995	-0.13%
2023/08/23	2.1	78.49	0	0.00	78.50	2.1	9,032	0.02%
2023/08/21	1	76.60	0	0.00	76.70	1	9,034	0.01%
2023/08/18	3.1	76.85	1	76.70	76.00	2.1	9,059	0.02%
2023/08/17	6	77.47	11	77.37	78.00	-5	9,043	-0.06%
2023/08/16	0.1	75.27	0	0.00	74.80	0.1	8,996	0.00%
2023/08/15	1	76.80	1.3	76.68	77.00	-0.3	9,025	0.00%
2023/08/14	3.7	73.11	1	73.00	74.30	2.7	9,116	0.03%
2023/08/11	6.1	76.66	9	76.66	76.00	-2.9	9,085	-0.03%
2023/08/10	6.7	76.67	5	77.30	76.70	1.7	9,049	0.02%
2023/08/09	18.2	81.17	12	81.01	79.50	6.2	8,965	0.07%
2023/08/08	5.7	78.83	0	0.00	78.70	5.7	8,826	0.06%
2023/08/07	2	79.95	1	80.60	80.50	1	8,819	0.01%
2023/08/04	3	79.03	5	79.52	79.60	-2	8,801	-0.02%
2023/08/02	12.5	80.62	11	80.84	80.00	1.4	8,776	0.02%
2023/08/01	5.3	83.32	3	84.20	82.60	2.3	8,739	0.03%
2023/07/31	9.4	83.77	10.1	83.03	81.90	-0.7	8,707	-0.01%
2023/07/28	23.4	82.81	12.5	82.87	83.70	10.9	8,634	0.13%
2023/07/27	20.1	81.47	25.2	81.18	81.30	-5.1	8,513	-0.06%
2023/07/26	6.2	76.60	4	76.65	76.80	2.2	8,403	0.03%
2023/07/25	4.3	78.01	3	78.27	78.10	1.3	8,410	0.02%
2023/07/24	7.5	78.20	0.2	78.52	78.60	7.3	8,446	0.09%
2023/07/21	8	79.01	21	79.19	79.80	-13	8,399	-0.15%
2023/07/20	5.3	81.31	7.1	80.89	81.00	-1.8	8,360	-0.02%
2023/07/19	0.3	83.10	3.2	83.53	82.50	-2.9	8,289	-0.04%
2023/07/18	9.7	82.27	5	84.00	81.90	4.7	8,264	0.06%
2023/07/17	13.1	84.68	14.1	84.72	84.80	-1	8,211	-0.01%
2023/07/14	22.1	84.96	13.2	85.48	85.70	8.8	8,239	0.11%
2023/07/13	17.3	83.98	20	84.10	83.30	-2.7	8,238	-0.03%
2023/07/12	4	81.95	3	81.73	81.60	1	8,206	0.01%
2023/07/11	7.2	82.25	3.1	82.56	82.20	4.1	8,166	0.05%
2023/07/10	1.2	82.32	5	82.08	81.80	-3.8	8,154	-0.05%
2023/07/07	25.4	84.20	19.7	84.17	83.30	5.7	8,179	0.07%
2023/07/06	20.2	88.26	19.5	88.71	87.40	0.8	8,163	0.01%
2023/07/05	95.5	93.84	81	92.82	90.40	14.5	8,074	0.18%
2023/07/04	26.4	91.68	56.8	92.42	92.90	-30.3	7,943	-0.38%
2023/07/03	15.2	89.18	20	88.91	89.70	-4.9	7,786	-0.06%
2023/06/30	65.1	88.86	46	88.88	89.00	19.1	7,981	0.24%
2023/06/29	85	91.46	86.2	91.71	92.30	-1.1	7,891	-0.01%
2023/06/28	104.6	91.02	75	90.43	88.20	29.5	7,529	0.39%	大買/
2023/06/27	12.6	86.81	32.1	84.91	86.40	-19.6	7,284	-0.27%
2023/06/26	25.2	88.00	23.1	87.09	86.90	2.1	7,213	0.03%
2023/06/21	10.1	90.32	15	90.17	90.60	-4.9	7,206	-0.07%
2023/06/20	25	91.68	15	90.18	90.40	10	7,312	0.14%
2023/06/19	35	92.90	46.2	93.33	92.50	-11.2	7,249	-0.15%
2023/06/16	74.7	92.67	98.3	92.49	92.10	-23.6	6,985	-0.34%
2023/06/15	19	89.04	26	88.55	87.80	-7	6,376	-0.11%
2023/06/14	23.2	88.81	28.1	88.09	89.40	-4.9	6,180	-0.08%
2023/06/13	22	86.91	42.2	86.98	86.00	-20.2	5,947	-0.34%
2023/06/12	43.1	85.97	34.2	85.73	85.50	8.9	5,805	0.15%
2023/06/09	14	84.89	20.1	84.00	84.00	-6.1	5,614	-0.11%
2023/06/08	7.2	84.09	9.6	83.84	84.30	-2.4	5,533	-0.04%
2023/06/07	5.1	84.03	14.2	84.24	84.00	-9.1	5,479	-0.17%
2023/06/06	22.2	82.06	29	81.89	81.80	-6.8	5,393	-0.13%
2023/06/05	14.4	84.82	7	84.56	84.20	7.4	5,280	0.14%
2023/06/02	28.7	85.68	20	85.79	85.60	8.7	5,212	0.17%
2023/06/01	91.1	86.44	63	86.63	85.60	28.1	5,141	0.55%
2023/05/31	87.3	87.11	116.2	88.21	89.30	-28.9	4,817	-0.60%	大賣/
2023/05/30	15	81.16	27.2	81.16	81.20	-12.2	4,092	-0.30%
2023/05/29	21	79.46	24	79.35	79.90	-3	3,973	-0.08%
2023/05/26	3	77.20	7.2	77.06	77.00	-4.2	3,866	-0.11%
2023/05/25	3	76.73	7	76.70	76.70	-4	3,864	-0.10%
2023/05/24	21.2	76.94	12	76.76	76.70	9.2	3,852	0.24%
2023/05/23	1	75.90	1	76.10	76.80	0	3,852	0.00%
2023/05/22	1	78.30	2	76.60	76.60	-1	3,848	-0.03%
2023/05/19	7	77.63	1.6	76.70	76.50	5.5	3,848	0.14%
2023/05/18	25	77.18	32.1	77.38	77.40	-7.1	3,838	-0.18%
2023/05/17	3	74.60	1	75.00	74.70	2	3,767	0.05%
2023/05/16	2.2	73.73	0	0.00	72.40	2.2	3,801	0.06%
2023/05/15	2.1	71.89	2	71.50	72.20	0.1	3,795	0.00%
2023/05/12	1	72.30	15	71.71	72.80	-14	3,803	-0.37%
2023/05/09	4	73.90	0	0.00	73.50	4	3,787	0.11%
2023/05/08	0.5	74.00	0	0.00	73.50	0.5	3,799	0.01%
2023/05/05	4	73.38	0	0.00	73.70	4	3,804	0.11%
2023/05/04	4	74.65	1	74.60	74.70	3	3,827	0.08%
2023/05/03	2	74.60	0	0.00	75.20	2	3,838	0.05%
2023/05/02	0	75.00	15	75.11	75.80	-15	3,839	-0.39%
2023/04/28	18	75.33	6	75.30	75.00	12	3,886	0.31%
2023/04/27	68	74.16	72	74.43	75.00	-4	3,819	-0.10%
2023/04/25	2	71.45	0	0.00	71.00	2	3,748	0.05%
2023/04/24	0	73.85	6.2	73.90	73.60	-6.2	3,730	-0.17%
2023/04/21	0.1	73.00	1	73.00	72.70	-0.9	3,741	-0.02%
2023/04/20	6	73.47	9.4	73.42	73.10	-3.4	3,726	-0.09%
2023/04/19	4.8	74.66	8	74.68	74.30	-3.2	3,705	-0.09%
2023/04/18	11	76.71	12	76.12	76.20	-1	3,633	-0.03%
2023/04/17	9	77.98	15.7	77.98	78.30	-6.7	3,583	-0.19%
2023/04/14	14	79.36	9	79.69	79.10	5	3,536	0.14%
2023/04/13	17.2	80.42	15	79.92	79.60	2.2	3,497	0.06%
2023/04/12	27.1	82.12	49.6	82.13	82.40	-22.4	3,424	-0.66%
2023/04/11	79.3	81.89	66	81.69	81.30	13.3	3,310	0.40%
2023/04/10	13	78.28	8	78.25	78.10	5	3,139	0.16%
2023/04/07	24	80.47	42	80.64	80.00	-18	3,077	-0.59%
2023/04/06	14	78.86	6.1	78.69	79.60	7.9	2,938	0.27%
2023/03/31	142.8	79.85	136.1	80.27	79.50	6.7	2,864	0.23%	大買/大賣/
2023/03/30	22	77.12	15.1	77.18	76.00	6.9	2,577	0.27%
2023/03/29	4.1	73.75	2	74.00	74.00	2.1	2,441	0.08%
2023/03/28	4	74.58	11.2	74.61	73.70	-7.2	2,425	-0.30%
2023/03/27	26.4	76.95	50.9	77.37	75.80	-24.5	2,377	-1.03%
2023/03/24	40	78.30	46.6	78.00	78.50	-6.6	2,305	-0.29%
2023/03/23	51.9	76.68	41.3	76.98	76.80	10.7	2,166	0.49%
2023/03/22	23.2	71.82	29.4	72.41	73.30	-6.2	1,978	-0.31%
2023/03/21	12	70.56	2.3	70.70	70.60	9.7	1,869	0.52%
2023/03/20	1	68.40	1	68.50	68.60	0	1,833	0.00%
2023/03/17	0	68.37	0	0.00	68.40	0	1,828	0.00%
2023/03/16	0.1	67.10	1.2	66.47	66.70	-1.1	1,806	-0.06%
2023/03/15	0	68.00	0	0.00	67.30	0	1,816	0.00%
2023/03/14	14.8	68.27	14	67.64	67.50	0.8	1,829	0.04%
2023/03/13	4	68.83	5	69.32	69.90	-1	1,818	-0.05%
2023/03/10	7.1	70.37	13	70.31	70.20	-5.9	1,805	-0.33%
2023/03/09	8	71.60	9	71.41	71.20	-1	1,793	-0.06%
2023/03/08	3	70.70	17	70.98	71.00	-14	1,771	-0.79%
2023/03/07	3.3	70.21	1	70.40	70.40	2.3	1,759	0.13%
2023/03/06	12.2	70.71	5.2	70.83	70.60	7.1	1,752	0.40%
2023/03/03	10	68.93	6	69.30	69.30	4	1,686	0.24%
2023/03/02	4	67.88	3	68.10	67.90	1	1,644	0.06%
2023/03/01	1	66.80	0	67.00	66.50	1	1,621	0.06%
2023/02/23	11	67.91	9	67.56	67.40	2	1,635	0.12%
2023/02/22	1	67.40	0	0.00	67.10	1	1,680	0.06%
2023/02/21	5	68.74	3	68.37	68.20	2	1,780	0.11%
2023/02/20	2	69.10	3	69.23	69.70	-1	1,895	-0.05%
2023/02/17	6	68.92	6	68.93	69.20	0	1,918	0.00%
2023/02/16	4	67.50	9	68.47	69.60	-5	1,926	-0.26%
2023/02/15	17.3	67.97	16.1	68.02	67.80	1.2	1,904	0.07%
2023/02/14	23	67.26	23.1	67.27	68.20	-0.1	1,842	-0.01%
2023/02/13	0.5	64.77	2	64.70	64.60	-1.6	1,772	-0.09%
2023/02/10	0	0.00	4	66.13	65.60	-4	1,770	-0.23%
2023/02/09	0.1	66.30	0	0.00	66.00	0.1	1,766	0.01%
2023/02/08	3	66.83	2.1	66.50	66.30	0.9	1,759	0.05%
2023/02/07	3	65.87	6.1	65.82	66.10	-3.1	1,750	-0.17%
2023/02/06	2.1	65.58	2.5	65.32	65.10	-0.4	1,742	-0.02%
2023/02/03	5	66.24	4.1	66.29	65.90	0.9	1,714	0.05%
2023/02/02	3.1	66.31	6.3	65.80	66.70	-3.2	1,712	-0.19%
2023/02/01	15.1	65.01	8	65.13	65.00	7.1	1,717	0.41%
2023/01/31	1.2	65.23	19	65.41	65.50	-17.8	1,693	-1.05%
2023/01/30	3	64.30	10	65.14	65.40	-7	1,680	-0.42%
2023/01/17	5	62.32	4	62.20	62.20	1	1,610	0.06%
2023/01/16	3	61.00	3	62.07	62.60	0	1,617	0.00%
2023/01/13	1	61.90	1	61.90	61.90	0	1,616	0.00%
2023/01/12	13	62.43	11	61.80	61.60	2	1,641	0.12%
2023/01/11	3	62.90	12	63.30	63.40	-9	1,659	-0.54%
2023/01/10	1	62.80	6	62.48	62.70	-5	1,693	-0.30%
2023/01/09	3	62.00	6	62.12	62.20	-3	1,700	-0.17%
2023/01/06	5	61.14	5.7	61.35	61.60	-0.7	1,698	-0.04%
2023/01/05	2.5	60.76	7	60.49	60.30	-4.5	1,698	-0.26%
2023/01/04	0	58.30	2	58.00	58.70	-2	1,698	-0.12%
2022/12/30	5	57.18	5	57.00	57.00	0	1,766	0.00%
2022/12/29	1	55.80	1	56.30	57.00	0	1,770	0.00%
2022/12/28	5	56.42	4	56.20	56.20	1	1,781	0.06%
2022/12/27	2	57.40	3	57.30	57.20	-1	1,781	-0.06%
2022/12/23	4	56.40	3	56.97	57.60	1	1,800	0.06%
2022/12/22	3	58.13	3	58.50	57.70	0	1,800	0.00%
2022/12/21	4	58.15	2	58.60	57.80	2	1,802	0.11%
2022/12/20	5	58.58	7	58.73	58.20	-2	1,800	-0.11%
2022/12/19	2	59.10	3	59.13	59.20	-1	1,817	-0.05%
2022/12/16	1	59.90	0	0.00	59.80	1	1,814	0.06%
2022/12/15	4	60.08	2	60.45	60.60	2	1,814	0.11%
2022/12/14	6.1	60.37	6	60.70	60.30	0.1	1,816	0.00%
2022/12/13	0	0.00	2	60.05	60.10	-2	1,808	-0.11%
2022/12/12	7	59.34	3	59.90	60.40	4	1,812	0.22%
2022/12/09	1	59.00	1	59.30	59.20	0	1,816	0.00%
2022/12/08	2	58.85	3	58.90	59.00	-1	1,855	-0.05%
2022/12/07	11.2	59.17	6	59.75	59.00	5.2	1,858	0.28%
2022/12/06	19.1	61.88	13	61.12	61.00	6.1	1,833	0.33%
2022/12/05	14	63.40	11	63.80	63.70	3	1,806	0.17%
2022/12/02	2.5	62.65	6	62.90	62.90	-3.5	1,793	-0.20%
2022/12/01	17.1	62.51	18	62.32	62.00	-0.9	1,789	-0.05%
2022/11/30	1	61.70	3	62.00	61.70	-2	1,787	-0.11%
2022/11/29	11	61.16	11	61.17	61.40	0	1,787	0.00%
2022/11/28	1	62.40	1	62.30	61.80	0	1,775	0.00%
2022/11/25	4	63.38	9	63.48	62.50	-5	1,766	-0.28%
2022/11/24	5	63.40	5	63.48	63.80	0	1,757	0.00%
2022/11/23	1	62.60	1	62.60	62.50	0	1,744	0.00%
2022/11/22	6	62.75	6	62.40	62.40	0	1,746	0.00%
2022/11/21	23	63.98	5	63.32	63.20	18	1,742	1.03%
2022/11/18	14	64.00	17.5	64.43	64.30	-3.5	1,716	-0.20%
2022/11/17	20.8	64.50	19	64.63	64.40	1.8	1,650	0.11%
2022/11/16	21	62.70	35.3	62.96	63.30	-14.3	1,535	-0.93%
2022/11/15	6	59.82	7	59.94	60.40	-1	1,402	-0.07%
2022/11/14	4	58.70	2	59.35	59.70	2	1,376	0.15%
2022/11/11	2	57.90	2	57.70	58.10	0	1,348	0.00%
2022/11/09	0.3	56.77	1	57.00	56.40	-0.7	1,334	-0.05%
2022/11/08	0	0.00	2	57.10	55.90	-2	1,341	-0.15%
2022/11/07	1	56.60	0	0.00	56.60	1	1,359	0.07%
2022/11/03	0	0.00	0	55.00	55.20	0	1,363	0.00%
2022/11/02	1	55.20	6	55.07	54.80	-5	1,365	-0.37%
2022/11/01	5	54.22	1	54.30	54.10	4	1,363	0.29%
2022/10/31	2	53.60	17	53.87	53.90	-15	1,375	-1.09%
2022/10/28	18.1	52.64	12	53.29	52.80	6	1,370	0.44%
2022/10/27	1	56.30	0	0.00	56.50	1	1,321	0.08%
2022/10/26	0	0.00	2.5	55.94	55.50	-2.5	1,326	-0.19%
2022/10/25	2	56.90	1	57.00	56.70	1	1,322	0.08%
2022/10/24	1.5	58.87	0	0.00	58.00	1.5	1,323	0.11%
2022/10/21	0	0.00	1	57.30	57.50	-1	1,320	-0.08%
2022/10/20	6	58.82	1.1	58.70	58.10	4.9	1,309	0.37%
2022/10/19	2	59.05	2	59.00	58.70	0	1,290	0.00%
2022/10/18	23.1	59.70	11	59.50	59.60	12.1	1,267	0.95%
2022/10/17	1	56.40	3	57.40	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	2	56.45	56.50	-2	1,257	-0.16%
2022/10/13	8	54.93	9	54.88	54.50	-1	1,303	-0.08%
2022/10/12	6	56.95	6	57.03	56.80	0	1,290	0.00%
2022/10/11	3	55.57	3	55.43	55.50	0	1,268	0.00%
2022/10/07	13	55.42	11	56.25	56.50	2	1,265	0.16%
2022/10/06	1	53.40	1	53.20	53.50	0	1,231	0.00%
2022/10/05	2	55.00	2	53.50	53.30	0	1,241	0.00%
2022/10/04	1	52.70	3	52.80	53.40	-2	1,238	-0.16%
2022/10/03	0	51.70	2	51.50	51.90	-2	1,239	-0.16%
2022/09/30	0.1	51.00	10	49.80	51.90	-9.9	1,261	-0.78%
2022/09/29	0.1	51.20	1	51.20	51.50	-0.9	1,264	-0.07%
2022/09/28	8	51.51	2	51.95	50.70	6	1,274	0.47%
2022/09/27	0	0.00	4	53.02	53.80	-4	1,271	-0.32%
2022/09/26	2.4	54.50	5	54.56	54.00	-2.6	1,272	-0.20%
2022/09/23	0	57.65	1	57.70	57.30	-1	1,289	-0.08%
2022/09/22	2.5	57.32	1	57.00	57.80	1.5	1,306	0.11%
2022/09/21	4.1	59.20	0	0.00	58.80	4.1	1,301	0.32%
2022/09/20	0.2	60.21	0	0.00	60.20	0.2	1,303	0.02%
2022/09/19	0	60.70	1	60.40	60.50	-1	1,326	-0.08%
2022/09/16	4	61.82	1	61.40	61.50	3	1,332	0.23%
2022/09/15	3	61.77	4	62.18	61.60	-1	1,346	-0.07%
2022/09/14	0	59.60	2	60.50	60.80	-2	1,361	-0.15%
2022/09/13	0	0.00	2	60.45	60.50	-2	1,380	-0.14%
2022/09/12	0	60.00	2	60.00	60.00	-2	1,423	-0.14%
2022/09/08	2	58.70	3	58.93	59.10	-1	1,449	-0.07%
2022/09/07	1	57.30	2	56.70	57.30	-1	1,466	-0.07%
2022/09/06	1	57.80	0	0.00	58.00	1	1,536	0.07%
2022/09/02	5.2	60.21	14	60.10	60.20	-8.8	1,533	-0.57%
2022/09/01	2	60.40	2	60.30	60.00	0	1,535	0.00%
2022/08/31	3	60.93	3	60.60	61.10	0	1,543	0.00%
2022/08/30	2	59.70	0	0.00	59.80	2	1,554	0.13%
2022/08/29	0.1	59.77	1	59.80	59.50	-0.9	1,567	-0.05%
2022/08/26	0	61.70	1	61.70	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.06%
2022/08/23	2	60.25	0	0.00	60.30	2	1,651	0.12%
2022/08/22	1	61.60	3	61.20	60.80	-2	1,673	-0.12%
2022/08/19	2	60.95	9	61.26	61.40	-7	1,667	-0.42%
2022/08/18	2	59.95	0	0.00	60.00	2	1,661	0.12%
2022/08/17	3	59.73	4	60.00	59.30	-1	1,656	-0.06%
2022/08/16	0.1	60.02	2	60.30	60.10	-1.9	1,654	-0.11%
2022/08/15	0	60.00	1.3	59.90	60.00	-1.2	1,648	-0.08%
2022/08/12	3	58.20	4.2	58.86	59.20	-1.1	1,639	-0.07%
2022/08/11	1	58.00	2	58.30	58.50	-1	1,629	-0.06%
2022/08/10	1	57.00	0	0.00	57.20	1	1,634	0.06%
2022/08/09	0	0.00	4.1	57.70	57.50	-4.1	1,645	-0.25%
2022/08/08	0	0.00	3	57.70	58.00	-3	1,654	-0.18%
2022/08/04	1.1	56.54	2	57.20	57.40	-0.9	1,660	-0.05%
2022/08/02	2.8	57.09	32.1	57.00	56.90	-29.3	1,664	-1.76%
2022/08/01	2.2	58.03	0	0.00	57.90	2.2	1,672	0.13%
2022/07/29	6	58.63	0	0.00	58.40	6	1,674	0.36%
2022/07/28	0	58.90	0	0.00	57.70	0	1,678	0.00%
2022/07/27	0	57.90	3	57.77	58.30	-3	1,679	-0.18%
2022/07/26	7	58.00	7	58.09	58.00	0	1,680	0.00%
2022/07/25	3	58.80	9	59.10	58.90	-6	1,681	-0.36%
2022/07/22	3.2	59.83	11	59.80	59.70	-7.8	1,681	-0.46%
2022/07/21	23.3	59.02	0	59.00	59.10	23.3	1,696	1.37%
2022/07/20	13.1	63.12	4.1	62.95	62.80	9	1,656	0.55%
2022/07/19	5	61.80	7	62.10	62.20	-2	1,621	-0.12%
2022/07/18	1.1	62.13	1	62.10	62.00	0.1	1,627	0.01%
2022/07/15	1	61.30	3	61.17	61.40	-2	1,641	-0.12%
2022/07/14	2.3	60.45	8	60.44	60.30	-5.7	1,649	-0.35%
2022/07/13	1	60.00	0	0.00	59.90	1	1,659	0.06%
2022/07/12	6	58.50	0	0.00	58.30	6	1,678	0.36%
2022/07/11	1	59.20	5	58.90	59.60	-4	1,691	-0.24%
2022/07/08	0.5	60.26	3	60.00	59.90	-2.5	1,757	-0.14%
2022/07/07	0	0.00	7.7	58.00	58.40	-7.7	1,770	-0.43%
2022/07/06	6.2	57.33	0	0.00	56.80	6.2	1,801	0.35%
2022/07/05	5	56.72	1	56.10	57.60	4	1,877	0.21%
2022/07/04	1	56.70	3	57.27	56.70	-2	1,876	-0.11%
2022/07/01	4.1	57.74	8	58.33	56.80	-3.9	1,900	-0.21%
2022/06/30	16.2	60.65	12	60.23	60.10	4.2	1,886	0.22%
2022/06/29	6	62.10	10	62.13	62.00	-4	1,894	-0.21%
2022/06/28	22.5	62.47	9	62.91	62.90	13.5	1,893	0.71%
2022/06/27	1	61.60	1	63.50	63.30	0	1,906	0.00%
2022/06/24	3	60.77	7	60.77	60.60	-4	1,908	-0.21%
2022/06/23	3	60.33	3	60.47	60.00	0	1,937	0.00%
2022/06/22	34.1	61.63	27	60.68	60.50	7.1	1,992	0.36%
2022/06/21	2.2	64.01	4	63.70	64.00	-1.8	2,001	-0.09%
2022/06/20	20.1	66.60	30	65.03	63.60	-9.9	2,022	-0.49%
2022/06/17	5.3	68.26	3	68.10	68.40	2.3	1,993	0.11%
2022/06/16	19	71.28	15	69.73	69.70	4	1,997	0.20%
2022/06/15	1	70.70	5	72.84	71.60	-4	2,020	-0.20%
2022/06/14	6	69.67	9	70.24	70.80	-3	2,031	-0.15%
2022/06/13	6	70.70	3	70.80	70.80	3	2,158	0.14%
2022/06/10	5	71.90	6	72.08	72.10	-1	2,236	-0.04%
2022/06/09	3.1	73.30	3	72.93	72.60	0.1	2,283	0.00%
2022/06/08	6	73.24	1	73.80	72.60	5	2,304	0.22%
2022/06/07	12	73.79	3	73.50	73.50	9	2,342	0.38%
2022/06/06	9	74.04	11	74.16	74.30	-2	2,400	-0.08%
2022/06/02	17	75.22	9	75.12	75.00	8	2,519	0.32%
2022/06/01	6	75.83	37.1	75.76	75.90	-31.1	2,666	-1.17%
2022/05/31	12.1	75.51	7	75.81	75.90	5.1	2,807	0.18%
2022/05/30	5	73.08	1	73.60	73.70	4	3,111	0.13%
2022/05/26	1	72.80	1	72.60	71.60	0	3,333	0.00%
2022/05/25	9	70.78	9	71.61	71.50	0	3,520	0.00%
2022/05/24	6	71.70	6	71.20	71.50	0	3,930	0.00%
2022/05/23	10	72.23	10	72.06	72.00	0	4,222	0.00%
2022/05/20	10	72.65	9	72.61	72.30	1	4,774	0.02%
2022/05/19	6	72.00	6	72.50	73.00	0	5,480	0.00%
2022/05/18	2	73.15	1	73.30	73.20	1	6,231	0.02%
2022/05/17	0	0.00	1	71.50	72.10	-1	6,665	-0.02%
2022/05/16	9	70.79	9	70.78	70.60	0	6,804	0.00%
2022/05/13	0	0.00	0.2	70.40	70.40	-0.2	6,822	0.00%
2022/05/12	1.2	69.65	1	69.40	69.10	0.2	6,859	0.00%
2022/05/11	4	70.73	0	0.00	70.70	4	6,929	0.06%
2022/05/10	0	0.00	2	69.75	71.10	-2	7,112	-0.03%
2022/05/09	2.1	70.69	7	71.30	69.90	-4.9	7,122	-0.07%
2022/05/06	1.1	71.77	0	0.00	72.50	1.1	7,127	0.02%
2022/05/05	3.1	73.12	2	73.35	73.00	1.1	7,140	0.02%
2022/05/04	1	71.80	1	72.10	71.90	0	7,148	0.00%
2022/04/29	1	71.50	8	70.70	70.60	-7	7,191	-0.10%
2022/04/28	6.5	70.22	0	0.00	69.90	6.5	7,213	0.09%
2022/04/27	11	69.24	24.3	69.65	70.00	-13.3	7,222	-0.18%
2022/04/26	13.3	72.08	3	72.20	71.90	10.3	7,202	0.14%
2022/04/25	20	71.70	21	71.81	71.70	-1	7,203	-0.01%
2022/04/22	2	74.75	10	74.60	74.40	-8	7,188	-0.11%
2022/04/21	7.1	75.13	6	75.10	75.30	1.1	7,216	0.01%
2022/04/20	8.2	73.45	12	73.83	73.60	-3.8	7,218	-0.05%
2022/04/19	1	73.00	1	72.50	72.00	0	7,198	0.00%
2022/04/18	13	71.93	14	72.50	71.80	-1	7,199	-0.01%
2022/04/15	8.6	73.59	13	73.38	73.20	-4.4	7,208	-0.06%
2022/04/14	25	75.35	14	75.06	74.50	11	7,228	0.15%
2022/04/13	6.3	77.19	6.2	77.30	77.20	0.1	7,182	0.00%
2022/04/12	14.1	77.41	15	77.51	76.80	-0.9	7,205	-0.01%
2022/04/11	69.5	80.69	63.4	79.81	79.20	6.2	7,203	0.09%
2022/04/08	6	84.33	5	84.50	84.50	1	7,163	0.01%
2022/04/07	18	86.46	13.1	85.75	84.50	4.9	7,427	0.07%
2022/04/06	9.1	85.11	13.2	86.26	87.10	-4.1	7,467	-0.05%
2022/04/01	22	83.83	6	85.07	85.40	16	7,476	0.21%
2022/03/31	10	84.43	8	84.53	84.50	2	7,511	0.03%
2022/03/30	12	84.48	6	84.53	84.60	6	7,549	0.08%
2022/03/29	14	84.53	11	83.80	83.70	3	7,600	0.04%
2022/03/28	23	83.54	2.5	83.86	84.60	20.5	7,748	0.26%
2022/03/25	51	84.81	40.5	84.52	84.60	10.6	7,780	0.14%
2022/03/24	21.3	86.16	11	86.28	86.20	10.3	7,731	0.13%
2022/03/23	19	88.32	17	88.36	88.10	2	7,743	0.03%
2022/03/22	16.1	87.91	22	87.98	88.00	-6	7,775	-0.08%
2022/03/21	1.1	87.81	4.1	87.95	87.80	-3	7,790	-0.04%
2022/03/18	13.1	86.88	11	87.43	87.70	2.1	7,832	0.03%
2022/03/17	22	86.70	38.2	87.48	88.00	-16.1	7,914	-0.20%
2022/03/16	44.2	84.98	40	85.00	84.10	4.2	7,882	0.05%
2022/03/15	38.2	85.66	64.1	85.85	85.10	-25.9	7,841	-0.33%
2022/03/14	15.1	88.53	9	88.81	88.70	6.1	7,888	0.08%
2022/03/11	17	89.86	5	89.48	89.40	12	7,995	0.15%
2022/03/10	33.5	91.25	6	91.03	90.90	27.5	8,219	0.33%
2022/03/09	23.8	89.46	19	89.29	88.90	4.8	8,380	0.06%
2022/03/08	17.5	89.98	16.1	89.19	88.60	1.4	8,716	0.02%
2022/03/07	24.6	90.65	65.2	90.85	90.50	-40.7	8,633	-0.47%
2022/03/04	48.7	96.39	52.1	96.18	94.80	-3.4	8,523	-0.04%
2022/03/03	110.2	98.99	97.1	98.67	97.60	13.1	8,465	0.15%	大買/
2022/03/02	68.2	96.03	40.1	94.90	97.40	28.2	8,222	0.34%
2022/03/01	17	95.47	17.3	95.19	95.90	-0.3	8,276	0.00%
2022/02/25	43.2	94.57	45.3	94.77	92.90	-2.2	8,347	-0.03%
2022/02/24	110.6	95.11	82	94.61	92.30	28.6	9,000	0.32%	大買/
2022/02/23	133.1	97.45	115.5	97.86	99.50	17.6	9,172	0.19%	大買/大賣/
2022/02/22	139.3	97.26	250.1	97.32	96.40	-110.8	9,004	-1.23%	大買/大賣/鉅額交易
2022/02/21	225.9	99.97	205.4	99.23	96.50	20.5	8,632	0.24%	大買/大賣/
2022/02/18	138.2	94.94	152.8	95.36	99.00	-14.7	8,050	-0.18%	大買/大賣/
2022/02/17	119	92.96	120.2	92.52	91.30	-1.1	7,466	-0.02%	大買/大賣/
2022/02/16	14.5	90.83	16	91.20	91.10	-1.5	7,066	-0.02%
2022/02/15	10	89.54	6	89.28	88.60	4	6,951	0.06%
2022/02/14	5.1	88.86	8	88.53	89.60	-2.9	6,975	-0.04%
2022/02/11	7	90.36	7	90.19	90.40	0	7,188	0.00%
2022/02/10	46.1	90.82	60.6	90.63	91.10	-14.5	7,243	-0.20%
2022/02/09	1	87.30	4.1	87.37	87.50	-3.1	7,122	-0.04%
2022/02/08	10	86.76	1	86.30	86.30	9	7,156	0.13%
2022/02/07	1	85.10	2	85.25	86.20	-1	7,231	-0.01%
2022/01/26	1	83.60	1	83.00	83.60	0	7,368	0.00%
2022/01/25	4	82.30	4	82.55	83.10	0	7,448	0.00%
2022/01/24	8	80.49	10	81.02	82.30	-2	7,472	-0.03%
2022/01/21	9.1	83.21	10	82.85	82.50	-0.9	7,481	-0.01%
2022/01/20	2	84.60	6	84.87	84.60	-4	7,515	-0.05%
2022/01/19	11	85.66	4	85.50	85.50	7	7,561	0.09%
2022/01/18	8	86.46	6.3	86.27	86.30	1.7	7,611	0.02%
2022/01/17	5.2	85.51	5.2	85.70	85.80	0	7,646	0.00%
2022/01/14	7.1	85.81	11.3	85.41	85.20	-4.2	7,699	-0.05%
2022/01/13	15.7	87.68	29	87.70	87.50	-13.3	7,735	-0.17%
2022/01/12	3.6	87.18	0.4	87.10	86.70	3.2	7,753	0.04%
2022/01/11	6.1	87.12	4	87.45	87.20	2.1	7,782	0.03%
2022/01/10	4.7	87.20	4	87.20	87.30	0.7	7,779	0.01%
2022/01/07	18.1	88.28	13	87.23	87.30	5.1	7,777	0.07%
2022/01/06	12.3	88.68	4	88.80	88.60	8.3	7,784	0.11%
2022/01/05	15.1	88.84	5.3	88.94	88.80	9.9	7,829	0.13%
2022/01/04	3.2	90.26	13.1	90.26	90.00	-9.9	7,859	-0.13%
2022/01/03	26.1	91.87	38	91.04	90.70	-11.9	7,850	-0.15%
2021/12/30	76	93.60	33.3	93.50	92.30	42.7	7,850	0.54%
2021/12/29	7	91.80	8.6	91.90	92.20	-1.6	7,623	-0.02%
2021/12/28	2	91.00	1.1	91.19	90.80	1	7,647	0.01%
2021/12/27	19	91.51	32.2	91.50	91.40	-13.2	7,735	-0.17%
2021/12/24	3	90.74	4	90.93	90.50	-1	7,746	-0.01%
2021/12/23	9.1	91.20	8.2	91.10	91.20	0.9	7,729	0.01%
2021/12/22	34	91.76	34.5	91.89	90.80	-0.5	7,722	-0.01%
2021/12/21	6.1	90.66	8.1	90.46	89.90	-2	7,577	-0.03%
2021/12/20	14.9	89.41	11	89.10	89.10	3.9	7,536	0.05%
2021/12/17	19.3	88.89	15.1	88.75	88.70	4.2	7,532	0.06%
2021/12/16	19.7	91.21	17	90.81	90.60	2.7	7,493	0.04%
2021/12/15	8.1	90.74	11	90.99	91.50	-2.9	7,462	-0.04%
2021/12/14	20.4	90.38	25.1	90.51	89.90	-4.7	7,493	-0.06%
2021/12/13	43.1	91.56	48.2	91.37	92.50	-5.1	7,481	-0.07%
2021/12/10	22.8	89.93	20.1	90.25	89.70	2.7	7,416	0.04%
2021/12/09	51.9	91.40	78.1	91.22	90.20	-26.2	7,403	-0.35%
2021/12/08	67.6	93.46	71.1	93.66	92.80	-3.5	7,361	-0.05%
2021/12/07	30	93.69	48.4	93.61	92.80	-18.4	7,303	-0.25%
2021/12/06	109.1	93.57	43	93.44	92.20	66.1	7,190	0.92%	大買/
2021/12/03	42	91.22	45.4	91.89	93.00	-3.4	7,046	-0.05%
2021/12/02	56.5	90.94	62	91.35	89.40	-5.5	6,963	-0.08%
2021/12/01	7	85.73	15	85.32	86.70	-8	6,686	-0.12%
2021/11/30	28	86.21	15	86.63	86.10	13	6,719	0.19%
2021/11/29	28.5	83.39	54.1	83.83	84.80	-25.6	6,857	-0.37%
2021/11/26	38.1	87.37	36	87.80	86.10	2.1	6,968	0.03%
2021/11/25	82.2	91.10	79.3	90.95	88.90	2.9	6,921	0.04%
2021/11/24	54.5	92.11	65.1	92.26	92.90	-10.6	6,804	-0.16%
2021/11/23	381.3	94.77	291.3	94.39	91.80	90	6,712	1.34%	大買/大賣/
2021/11/22	38	92.14	107.6	93.40	94.00	-69.6	5,995	-1.16%	大賣/
2021/11/19	32.8	87.29	33.4	86.69	85.50	-0.7	5,554	-0.01%
2021/11/18	62.8	87.86	52.6	88.06	88.50	10.2	5,632	0.18%
2021/11/17	16.1	85.05	20.1	85.86	86.80	-4	5,574	-0.07%
2021/11/16	27.4	84.67	30.3	85.23	84.10	-2.8	5,597	-0.05%
2021/11/15	5	80.96	12.5	81.50	82.00	-7.5	5,590	-0.13%
2021/11/12	13.2	80.70	3.4	80.73	80.70	9.8	5,813	0.17%
2021/11/11	21.2	80.67	47	80.75	80.70	-25.9	6,027	-0.43%
2021/11/10	54.9	80.89	75	80.72	81.30	-20.1	6,310	-0.32%
2021/11/09	59.6	86.50	37.2	86.43	86.10	22.4	6,547	0.34%
2021/11/08	19	85.04	7.5	85.24	85.20	11.5	6,623	0.17%
2021/11/05	12	83.78	9.6	83.94	83.80	2.4	6,975	0.03%
2021/11/04	16.7	86.07	14	85.69	85.40	2.7	7,119	0.04%
2021/11/03	22.3	86.17	28.3	85.01	86.80	-6	7,183	-0.08%
2021/11/02	20.1	83.83	9.3	83.83	81.90	10.8	7,209	0.15%
2021/11/01	10	83.81	19.1	83.96	83.80	-9.1	7,864	-0.12%
2021/10/29	28.1	83.43	15	83.58	83.00	13.1	8,009	0.16%
2021/10/28	41.1	83.47	8.3	83.37	83.80	32.8	8,052	0.41%
2021/10/27	4.2	82.49	16.1	82.47	82.70	-11.9	8,166	-0.15%
2021/10/26	14.1	81.71	13.1	82.24	80.80	1	8,183	0.01%
2021/10/25	11.6	81.63	3	81.83	82.10	8.6	8,216	0.10%
2021/10/22	19	80.58	16	80.64	81.60	3	8,440	0.04%
2021/10/21	5.2	81.56	12	80.77	79.60	-6.8	8,607	-0.08%
2021/10/20	2.1	79.28	1	79.80	79.70	1.1	8,725	0.01%
2021/10/19	17.8	79.16	15.1	78.97	78.90	2.7	9,011	0.03%
2021/10/18	4	77.35	13.1	77.56	77.50	-9.1	9,426	-0.10%
2021/10/15	0	0.00	1	78.20	77.30	-1	9,732	-0.01%
2021/10/14	3.1	75.37	7.1	75.88	76.30	-4	9,923	-0.04%
2021/10/13	5.2	75.28	3.1	75.08	74.80	2.1	10,017	0.02%
2021/10/12	42.2	80.12	24	78.74	78.20	18.2	10,175	0.18%
2021/10/08	4	79.78	5	79.54	79.20	-1	10,281	-0.01%
2021/10/07	0.1	79.36	15	78.97	80.00	-14.9	10,583	-0.14%
2021/10/06	1.1	77.04	8	77.35	77.10	-7	10,983	-0.06%
2021/10/05	10.1	75.25	15.1	77.19	78.20	-5	11,295	-0.04%
2021/10/04	8	74.88	11	75.79	74.20	-3	11,500	-0.03%
2021/10/01	12.3	77.80	12.1	78.56	77.70	0.2	11,719	0.00%
2021/09/30	1	80.70	4	81.00	81.40	-3	12,476	-0.02%
2021/09/29	18.2	80.56	14	80.22	80.10	4.2	13,629	0.03%
2021/09/28	17	82.91	4	82.88	82.80	13	13,816	0.09%
2021/09/27	2	83.50	14	84.11	83.90	-12	14,240	-0.08%
2021/09/24	13	83.13	14.1	83.17	83.10	-1.1	14,706	-0.01%
2021/09/23	25.3	83.18	5.2	83.18	83.20	20.1	15,148	0.13%
2021/09/22	7.1	82.06	2	82.00	82.20	5.1	16,067	0.03%
2021/09/17	7.4	84.08	17	83.11	84.60	-9.7	17,122	-0.06%
2021/09/16	9.2	82.67	7.3	82.57	82.00	1.9	17,581	0.01%
2021/09/15	6	83.85	5	84.02	83.60	1	17,732	0.01%
2021/09/14	2.8	85.61	1	85.60	85.10	1.8	18,149	0.01%
2021/09/13	14.4	86.32	8	86.75	85.70	6.4	18,268	0.03%
2021/09/10	7	85.66	11	86.45	87.30	-4	18,417	-0.02%
2021/09/09	7.3	84.48	8.5	84.77	85.40	-1.3	18,454	-0.01%
2021/09/08	14.4	84.74	29	84.71	84.00	-14.6	18,513	-0.08%
2021/09/07	17	84.42	18.1	84.30	83.90	-1	18,598	-0.01%
2021/09/06	34.2	87.01	0.2	87.80	85.90	34	18,756	0.18%
2021/09/03	22	89.37	4	89.58	88.90	18	18,862	0.10%
2021/09/02	34.7	90.83	33	91.47	89.30	1.7	18,925	0.01%
2021/09/01	25.2	90.58	33	90.61	91.70	-7.8	18,883	-0.04%
2021/08/31	14	87.78	11.1	88.12	87.80	2.9	18,824	0.02%
2021/08/30	17.4	88.05	8	88.21	87.60	9.4	18,995	0.05%
2021/08/27	12.1	88.15	15	88.46	88.30	-2.9	19,293	-0.01%
2021/08/26	19.2	88.85	18	89.07	88.30	1.2	19,414	0.01%
2021/08/25	11	88.90	21	89.14	89.20	-10	19,628	-0.05%
2021/08/24	33.5	89.52	14.1	89.32	88.00	19.4	20,161	0.10%
2021/08/23	25.1	90.36	32	90.48	91.30	-6.9	20,234	-0.03%
2021/08/20	14.2	88.95	5	89.40	88.40	9.2	20,512	0.04%
2021/08/19	35.8	90.55	42.4	90.96	89.10	-6.6	20,767	-0.03%
2021/08/18	72.1	89.83	81.1	90.05	93.90	-9	21,357	-0.04%
2021/08/17	149.4	89.99	147	88.90	87.50	2.4	21,851	0.01%	大買/大賣/
2021/08/16	59.5	90.20	73.5	90.36	90.00	-14	22,124	-0.06%
2021/08/13	119.6	91.36	121.6	90.19	88.70	-1.9	22,087	-0.01%	大買/大賣/
2021/08/12	40	98.13	45	98.57	97.40	-5	21,933	-0.02%
2021/08/11	84.6	99.75	64.7	99.03	99.40	20	22,359	0.09%
2021/08/10	42.5	107.99	65.2	106.65	106.00	-22.7	22,218	-0.10%
2021/08/09	26.7	112.23	8.2	112.43	110.50	18.4	22,524	0.08%
2021/08/06	38.5	118.94	23.2	118.57	117.50	15.3	22,912	0.07%
2021/08/05	163.7	123.82	146.3	123.53	119.00	17.4	23,304	0.07%	大買/大賣/
2021/08/04	26.1	117.94	37.8	116.91	119.00	-11.7	23,153	-0.05%
2021/08/03	9.1	115.00	11	114.82	115.00	-1.9	23,457	-0.01%
2021/08/02	21	114.88	34.7	114.02	115.50	-13.7	24,052	-0.06%
2021/07/30	30.4	110.65	16	111.38	109.00	14.4	24,523	0.06%
2021/07/29	48.8	110.22	64.5	110.06	111.50	-15.7	25,113	-0.06%
2021/07/28	45.9	109.29	43.1	108.97	108.00	2.8	25,710	0.01%
2021/07/27	45	118.97	41.7	117.39	115.00	3.4	26,625	0.01%
2021/07/26	36.2	118.85	65.2	119.13	121.00	-29	27,900	-0.10%
2021/07/23	104	118.09	85.6	119.08	117.00	18.4	28,578	0.06%	大買/
2021/07/22	62.7	118.57	115.8	117.25	120.00	-53.1	28,908	-0.18%	大賣/
2021/07/21	65.7	113.65	61.4	114.94	111.50	4.4	29,083	0.02%
2021/07/20	43	116.39	20.5	117.25	115.50	22.5	29,793	0.08%
2021/07/19	25.3	118.06	14.5	118.18	118.00	10.9	30,267	0.04%
2021/07/16	52.2	120.70	37.1	121.91	120.00	15.1	31,287	0.05%
2021/07/15	46.3	118.84	53.1	119.14	119.50	-6.8	32,162	-0.02%
2021/07/14	75.3	119.63	80	120.44	118.50	-4.7	32,502	-0.01%
2021/07/13	114.3	122.96	104.9	121.74	118.00	9.5	32,438	0.03%	大買/大賣/
2021/07/12	72.7	124.79	52.3	124.29	122.00	20.4	32,200	0.06%
2021/07/09	78.7	123.44	34.2	123.62	123.00	44.6	31,895	0.14%
2021/07/08	52.5	125.47	88.2	125.78	126.00	-35.7	31,793	-0.11%
2021/07/07	161.1	127.62	173.9	127.61	125.50	-12.8	31,619	-0.04%	大買/大賣/
2021/07/06	300.9	125.02	242.8	125.11	124.50	58.1	30,890	0.19%	大買/大賣/
2021/07/05	1	123.00	30.7	123.00	123.00	-29.7	29,864	-0.10%
2021/07/02	71.7	109.28	113.5	109.31	112.00	-41.8	29,796	-0.14%	大賣/
2021/07/01	101.6	110.67	67.1	110.26	106.50	34.6	29,695	0.12%	大買/
2021/06/30	112.9	108.88	108.9	109.39	111.50	3.9	29,394	0.01%	大買/大賣/
2021/06/29	250	112.25	218.6	111.79	109.50	31.4	29,078	0.11%	大買/大賣/
2021/06/28	207.5	107.83	232.3	108.34	110.50	-24.8	28,318	-0.09%	大買/大賣/
2021/06/25	86.5	102.06	136	101.79	101.00	-49.5	27,372	-0.18%	大賣/
2021/06/24	47.1	98.76	27.1	98.86	98.60	20	27,047	0.07%
2021/06/23	90.6	99.66	135.1	99.77	100.50	-44.6	26,874	-0.17%	大賣/
2021/06/22	36.4	96.02	21.1	96.01	94.00	15.4	26,459	0.06%
2021/06/21	56.7	97.00	31.4	97.06	96.30	25.3	26,334	0.10%
2021/06/18	31.2	100.41	21.1	101.02	100.00	10.1	26,205	0.04%
2021/06/17	13.1	99.63	26.2	100.31	101.50	-13.2	26,145	-0.05%
2021/06/16	53.3	100.01	21.2	99.69	99.00	32.1	26,121	0.12%
2021/06/15	29	100.66	61.4	100.96	102.00	-32.4	26,036	-0.12%
2021/06/11	41.7	98.96	32	99.49	97.70	9.7	25,849	0.04%
2021/06/10	34.1	100.42	34.1	100.25	99.50	0	25,768	0.00%
2021/06/09	21.3	99.56	11.4	99.67	100.00	9.9	25,680	0.04%
2021/06/08	22.2	100.00	31.1	100.11	99.60	-8.9	25,628	-0.03%
2021/06/07	48.4	99.76	43.5	99.92	99.60	4.9	25,567	0.02%
2021/06/04	76.7	103.88	101.4	103.63	102.00	-24.7	25,445	-0.10%	大賣/
2021/06/03	50	101.21	37.3	101.62	101.50	12.7	25,198	0.05%
2021/06/02	108.6	102.00	69.2	101.43	100.50	39.4	25,134	0.16%	大買/
2021/06/01	108.1	106.44	109.6	106.87	105.00	-1.6	24,904	-0.01%	大買/大賣/
2021/05/31	57.9	101.30	43	101.47	102.50	14.9	24,371	0.06%
2021/05/28	40.7	102.30	81.3	102.39	101.00	-40.6	24,291	-0.17%
2021/05/27	95.2	99.79	70	99.81	98.80	25.2	24,169	0.10%
2021/05/26	288.3	101.24	196.2	99.66	98.20	92.1	23,954	0.38%	大買/大賣/
2021/05/25	88.8	97.50	146.6	99.31	102.00	-57.8	23,566	-0.25%	大賣/
2021/05/24	80.1	91.46	105.2	92.10	93.00	-25.1	23,702	-0.11%	大賣/
2021/05/21	47.2	87.84	92.2	87.55	87.50	-45	23,717	-0.19%
2021/05/20	63	86.80	39.1	86.00	85.50	23.9	23,725	0.10%
2021/05/19	178.3	88.80	122.1	88.82	89.60	56.1	23,864	0.24%	大買/大賣/
2021/05/18	36	83.97	60.3	83.97	85.30	-24.2	23,558	-0.10%
2021/05/17	84.1	80.99	68.4	79.90	77.60	15.7	23,441	0.07%
2021/05/14	112.4	88.53	88.3	87.69	86.00	24	22,999	0.10%	大買/
2021/05/13	97	85.00	112	84.69	84.10	-15	22,681	-0.07%	大賣/
2021/05/12	85.6	89.85	129	89.26	86.50	-43.5	22,141	-0.20%	大賣/
2021/05/11	148	97.28	102.8	98.38	95.90	45.2	21,576	0.21%	大買/大賣/
2021/05/10	148.1	110.32	122.8	109.42	106.50	25.3	21,130	0.12%	大買/大賣/
2021/05/07	97.1	109.53	106	109.54	111.50	-8.9	20,493	-0.04%	大賣/
2021/05/06	111.9	104.58	118.8	104.89	103.00	-6.9	19,876	-0.03%	大買/大賣/
2021/05/05	186.3	109.58	179.2	107.74	102.50	7.1	19,284	0.04%	大買/大賣/
2021/05/04	248.5	117.35	199.1	116.32	113.00	49.4	18,703	0.26%	大買/大賣/
2021/05/03	441.1	125.78	364.2	125.83	121.00	76.9	17,606	0.44%	大買/大賣/
2021/04/29	175.5	114.21	233.6	115.03	121.00	-58.1	16,150	-0.36%	大買/大賣/
2021/04/28	181.2	114.47	191.1	114.09	110.00	-9.9	15,344	-0.06%	大買/大賣/
2021/04/27	208.5	111.75	145.6	111.95	109.50	63	14,764	0.43%	大買/大賣/
2021/04/26	261.2	110.08	206.9	111.46	113.50	54.3	14,185	0.38%	大買/大賣/
2021/04/23	55	99.69	124.4	101.15	103.50	-69.4	13,245	-0.52%	大賣/
2021/04/22	310.8	100.59	237.3	98.75	94.50	73.5	12,648	0.58%	大買/大賣/
2021/04/21	188.1	94.92	191.1	95.66	99.10	-3	11,610	-0.03%	大買/大賣/
2021/04/20	75.1	90.02	82.6	89.61	90.10	-7.5	10,594	-0.07%
2021/04/19	52.1	87.27	40.9	87.78	88.30	11.2	10,250	0.11%
2021/04/16	9	86.08	13.1	86.13	86.70	-4.1	10,423	-0.04%
2021/04/15	7.1	82.55	10	82.68	83.50	-3	10,278	-0.03%
2021/04/14	31	82.59	107	84.00	81.80	-76	10,284	-0.74%	大賣/
2021/04/13	7	86.54	13	86.24	84.30	-6	10,193	-0.06%
2021/04/12	17.2	86.25	4.1	85.89	85.30	13.1	10,101	0.13%
2021/04/09	43.1	86.03	28	86.18	85.90	15.1	10,100	0.15%
2021/04/08	46.9	85.84	65	85.82	85.30	-18.1	10,032	-0.18%
2021/04/07	64.1	88.53	51.5	88.77	87.00	12.6	9,930	0.13%
2021/04/06	22.3	87.32	36	87.58	87.10	-13.7	9,735	-0.14%
2021/04/01	165	86.16	39.1	86.00	85.90	125.9	9,868	1.28%	大買/鉅額交易
2021/03/31	17	85.91	29.4	86.30	85.80	-12.3	9,824	-0.13%
2021/03/30	9	84.89	5	84.52	85.00	4	9,816	0.04%
2021/03/29	12.1	84.16	47	83.67	84.80	-34.9	9,775	-0.36%
2021/03/26	20	81.59	1	81.70	81.60	19	9,679	0.20%
2021/03/25	1	81.00	3	81.30	80.40	-2	9,733	-0.02%
2021/03/24	3	80.37	3	80.57	80.40	0	9,763	0.00%
2021/03/23	1	81.40	3	81.40	80.30	-2	9,824	-0.02%
2021/03/22	3	80.93	8.2	80.96	81.00	-5.2	9,870	-0.05%
2021/03/19	10	81.39	41	81.80	81.20	-31	10,119	-0.31%
2021/03/18	7	83.11	5	83.40	82.70	2	10,185	0.02%
2021/03/17	11	82.41	5.1	82.94	82.30	5.9	10,369	0.06%
2021/03/16	5.1	83.17	13.1	83.38	83.10	-8.1	10,539	-0.08%
2021/03/15	16	81.44	6	81.37	81.30	10	10,764	0.09%
2021/03/12	18	82.56	9	81.89	82.00	9	10,952	0.08%
2021/03/11	1	82.40	12	81.79	82.50	-11	11,268	-0.10%
2021/03/10	37	82.04	33	80.82	80.70	4	11,828	0.03%
2021/03/09	11	80.55	3	80.57	81.50	8	12,144	0.07%
2021/03/08	10	81.80	5	81.46	79.80	5	13,341	0.04%
2021/03/05	8.2	79.63	13.3	79.56	79.00	-5.1	13,843	-0.04%
2021/03/04	10	81.28	12	80.50	80.30	-2	13,814	-0.01%
2021/03/03	19.4	82.58	52	81.82	82.00	-32.6	13,763	-0.24%
2021/03/02	24	86.78	34	85.87	83.50	-10	13,673	-0.07%
2021/02/26	15.4	85.74	11	86.22	86.30	4.4	13,470	0.03%
2021/02/25	104.6	87.86	53.5	87.20	86.10	51.1	13,406	0.38%	大買/
2021/02/24	242.4	89.35	207.2	89.06	87.80	35.2	13,151	0.27%	大買/大賣/
2021/02/23	68.2	85.24	84.6	85.45	86.70	-16.4	12,341	-0.13%
2021/02/22	31	82.56	55	82.92	82.00	-24	11,843	-0.20%
2021/02/19	77.5	80.16	84	80.07	79.60	-6.5	11,600	-0.06%
2021/02/18	52	77.07	35	76.87	77.50	17	11,299	0.15%
2021/02/17	11	74.42	22.1	74.81	75.20	-11.1	11,009	-0.10%
2021/02/05	6	72.92	10	73.19	72.90	-4	10,869	-0.04%
2021/02/04	29	74.12	32	73.83	73.00	-3	10,839	-0.03%
2021/02/03	2	71.95	2.1	72.10	71.50	-0.1	10,674	0.00%
2021/02/02	1	71.60	4	71.72	71.30	-3	10,735	-0.03%
2021/02/01	2	69.88	4	70.25	71.20	-2	10,758	-0.02%
2021/01/29	1.2	69.20	1	70.90	69.50	0.2	10,757	0.00%
2021/01/28	5	70.46	4	70.45	70.10	1	10,723	0.01%
2021/01/27	7	72.57	12.1	72.29	71.70	-5.1	10,696	-0.05%
2021/01/26	33	72.36	38	72.46	72.40	-5	10,631	-0.05%
2021/01/25	15	71.71	6	71.83	72.30	9	10,523	0.09%
2021/01/22	1	70.00	9	69.96	70.80	-8	10,449	-0.08%
2021/01/21	3	69.63	4	69.30	69.00	-1	10,419	-0.01%
2021/01/20	12	69.67	3.1	69.34	69.00	8.9	10,366	0.09%
2021/01/19	3.5	71.13	4	71.38	71.10	-0.5	10,298	0.00%
2021/01/18	8	70.65	24	69.78	71.00	-16	10,260	-0.16%
2021/01/15	21	74.24	17	73.62	72.80	4	10,178	0.04%
2021/01/14	9	74.01	53	74.02	75.00	-44	10,086	-0.44%
2021/01/13	17	74.63	22	74.53	74.40	-5	9,993	-0.05%
2021/01/12	12	75.07	18	74.88	74.00	-6	9,929	-0.06%
2021/01/11	74	76.97	66.2	76.42	75.20	7.9	9,768	0.08%
2021/01/08	21	72.07	13	72.19	72.30	8	9,356	0.09%
2021/01/07	4	71.23	25	71.61	71.80	-21	9,348	-0.22%
2021/01/06	13.5	70.97	22.1	70.76	70.90	-8.6	9,419	-0.09%
2021/01/05	9	72.59	7	72.29	72.00	2	9,347	0.02%
2021/01/04	10	72.73	19	72.18	72.80	-9	9,352	-0.10%
2020/12/31	15.1	73.66	7	73.44	73.00	8.1	9,327	0.09%
2020/12/30	12.2	73.59	5	73.66	73.60	7.2	9,341	0.08%
2020/12/29	59	74.97	43	74.69	73.70	16	9,427	0.17%
2020/12/28	75	75.42	162.1	75.64	75.40	-87.1	9,278	-0.94%	大賣/
2020/12/25	33	73.51	19	73.75	73.30	14	8,960	0.16%
2020/12/24	29	72.95	15	72.89	73.30	14	8,889	0.16%
2020/12/23	5	70.88	6	70.77	72.10	-1	8,725	-0.01%
2020/12/22	20	70.78	7.1	69.26	68.90	13	8,637	0.15%
2020/12/21	2	71.15	18	70.40	71.20	-16	8,554	-0.19%
2020/12/18	16	70.99	5	70.90	70.50	11	8,478	0.13%
2020/12/17	17	71.76	13	71.72	71.70	4	8,411	0.05%
2020/12/16	20	71.23	10	71.35	71.10	10	8,352	0.12%
2020/12/15	49	72.34	36.1	71.40	69.70	12.9	8,300	0.16%
2020/12/14	20	75.33	17	75.06	74.90	3	8,106	0.04%
2020/12/11	49.1	74.96	96.1	74.32	75.10	-47	8,011	-0.59%
2020/12/10	88	76.31	65	76.32	74.70	23	7,749	0.30%
2020/12/09	216.1	76.57	104.1	76.37	76.30	112	7,503	1.49%	大買/大賣/鉅額交易
2020/12/08	51	74.54	75	74.63	75.00	-24	7,138	-0.34%
2020/12/07	117.1	75.53	111	73.95	74.50	6.1	6,914	0.09%	大買/大賣/
2020/12/04	150.1	75.88	134	75.51	74.30	16	6,522	0.25%	大買/大賣/
2020/12/03	91.1	72.55	100.2	72.27	72.20	-9.2	5,881	-0.16%
2020/12/02	186.3	71.31	167.3	71.62	72.70	19	5,464	0.35%	大買/大賣/
2020/12/01	91.1	65.02	125.1	64.85	67.10	-34	4,158	-0.82%	大賣/
2020/11/30	19	61.72	9	62.03	61.00	10	3,549	0.28%
2020/11/27	13	61.67	20	61.80	61.40	-7	3,496	-0.20%
2020/11/26	34	60.88	30	60.66	61.30	4	3,410	0.12%
2020/11/25	13.1	59.75	5	59.96	59.40	8.1	3,310	0.24%
2020/11/24	27.2	61.21	18	61.34	60.50	9.2	3,242	0.28%
2020/11/23	25	60.82	18	61.02	61.00	7	3,131	0.22%
2020/11/20	16	60.04	38	60.06	59.70	-22	3,028	-0.73%
2020/11/19	5	59.14	12	59.11	59.40	-7	2,970	-0.24%
2020/11/18	37	59.51	8	59.65	59.20	29	2,950	0.98%
2020/11/17	19	59.66	36	59.82	59.50	-17	2,927	-0.58%
2020/11/16	2	58.35	14	58.46	58.40	-12	2,838	-0.42%
2020/11/13	1	57.50	1	57.80	58.20	0	2,923	0.00%
2020/11/12	2	57.85	0	0.00	57.80	2	2,931	0.07%
2020/11/11	29	58.24	5	58.14	57.70	24	2,978	0.81%
2020/11/10	4	58.88	14	58.91	58.60	-10	2,951	-0.34%
2020/11/09	1	58.40	2	58.30	58.60	-1	2,893	-0.03%
2020/11/06	19	57.15	2	57.30	58.00	17	2,928	0.58%
2020/11/05	2	56.35	0	0.00	56.40	2	2,904	0.07%
2020/11/04	2	56.10	1	56.40	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	55.55	56.20	-2	2,948	-0.07%
2020/11/02	1	55.10	1	54.80	54.70	0	2,975	0.00%
2020/10/30	0	0.00	17	55.21	55.00	-17	3,009	-0.56%
2020/10/29	4	55.15	3	55.50	55.60	1	3,134	0.03%
2020/10/28	3	56.30	8	56.33	56.00	-5	3,170	-0.16%
2020/10/27	6	56.97	9	56.92	56.90	-3	3,231	-0.09%
2020/10/26	16	58.22	0	0.00	57.50	16	3,242	0.49%
2020/10/23	2	58.00	51.4	58.09	58.00	-49.4	3,258	-1.51%
2020/10/22	2	58.00	0	0.00	57.60	2	3,335	0.06%
2020/10/21	10	58.54	5	58.44	57.60	5	3,376	0.15%
2020/10/20	2	58.00	0	0.00	58.50	2	3,452	0.06%
2020/10/19	1	58.30	1	58.20	58.40	0	3,521	0.00%
2020/10/16	2	57.15	1	57.80	57.00	1	3,537	0.03%
2020/10/15	9	58.23	15	58.57	57.80	-6	3,566	-0.17%
2020/10/14	29	59.71	42	59.42	59.30	-13	3,564	-0.36%
2020/10/13	1	58.50	2	58.70	59.20	-1	3,506	-0.03%
2020/10/12	13	58.78	12	58.69	59.10	1	3,571	0.03%
2020/10/08	35	58.40	35	58.53	58.40	0	3,692	0.00%
2020/10/07	27	58.11	8	58.45	58.40	19	3,725	0.51%
2020/10/06	18	57.83	11	57.60	58.00	7	3,742	0.19%
2020/10/05	1	55.00	1	55.00	54.70	0	3,683	0.00%
2020/09/29	1	54.90	2	54.90	54.60	-1	3,940	-0.03%
2020/09/25	1	52.60	1	53.10	52.90	0	4,194	0.00%
2020/09/24	7	54.13	7	54.46	53.90	0	4,291	0.00%
2020/09/23	5	55.28	5	55.72	55.20	0	4,440	0.00%
2020/09/22	1	56.10	1	56.30	56.10	0	4,527	0.00%
2020/09/21	3	56.87	5	57.04	56.80	-2	4,535	-0.04%
2020/09/18	10	57.06	4	57.08	56.80	6	4,533	0.13%
2020/09/17	6	56.23	7	56.17	56.50	-1	4,496	-0.02%
2020/09/16	2	55.45	3	55.40	55.00	-1	4,420	-0.02%
2020/09/15	2	55.20	0	0.00	54.90	2	4,397	0.05%
2020/09/14	1	54.00	2	54.30	54.40	-1	4,406	-0.02%
2020/09/11	2	53.00	0	0.00	53.00	2	4,436	0.05%
2020/09/10	0	0.00	1	54.40	53.00	-1	4,458	-0.02%
2020/09/09	0	0.00	2	53.25	53.70	-2	4,490	-0.04%
2020/09/08	1	53.60	1	54.50	53.60	0	4,520	0.00%
2020/09/07	6	54.20	5	54.56	54.10	1	4,602	0.02%
2020/09/04	1	53.20	1.1	53.74	54.50	-0.1	4,711	0.00%
2020/09/03	10	54.06	8	54.10	54.10	2	4,775	0.04%
2020/09/02	2	52.90	1	53.30	53.50	1	5,075	0.02%
2020/08/31	1	52.60	0	0.00	52.00	1	5,453	0.02%
2020/08/27	1	52.80	2	53.20	53.10	-1	5,621	-0.02%
2020/08/26	5	52.78	0	0.00	52.90	5	5,638	0.09%
2020/08/25	0	0.00	5	52.80	53.20	-5	5,665	-0.09%
2020/08/24	0	0.00	3	51.20	51.70	-3	5,683	-0.05%
2020/08/21	10	51.07	10	51.08	51.00	0	5,746	0.00%
2020/08/20	9	51.48	6	49.93	50.70	3	5,776	0.05%
2020/08/19	19	54.12	22	54.24	53.70	-3	5,740	-0.05%
2020/08/18	2	55.85	0	0.00	55.90	2	5,714	0.04%
2020/08/17	7	56.89	12	56.85	56.60	-5	6,043	-0.08%
2020/08/14	5	54.98	1	55.10	55.10	4	6,014	0.07%
2020/08/13	5	55.92	1	55.70	55.70	4	6,023	0.07%
2020/08/12	9	55.59	5	55.68	56.50	4	6,058	0.07%
2020/08/11	2	57.40	2	57.90	57.50	0	6,016	0.00%
2020/08/10	6	57.58	0	0.00	57.30	6	6,100	0.10%
2020/08/07	1	58.30	2	58.35	58.20	-1	6,135	-0.02%
2020/08/06	11	59.84	10	59.18	58.90	1	6,229	0.02%
2020/08/05	1	58.40	4	58.30	59.30	-3	6,444	-0.05%
2020/08/04	19	58.07	3	58.60	58.30	16	6,571	0.24%
2020/08/03	4	60.78	1	60.50	60.30	3	6,585	0.05%
2020/07/31	2	60.25	38	61.08	60.80	-36	6,608	-0.54%
2020/07/30	2	59.00	6	59.07	59.40	-4	6,614	-0.06%
2020/07/29	3	57.67	2	57.50	58.20	1	6,730	0.01%
2020/07/28	13	58.04	20	58.50	56.70	-7	6,793	-0.10%
2020/07/27	5.1	59.38	5	59.34	59.40	0.1	6,883	0.00%
2020/07/24	7	61.23	3	61.33	60.50	4	6,941	0.06%
2020/07/23	5	61.12	15	61.15	61.80	-10	6,936	-0.14%
2020/07/22	0	0.00	3	60.10	60.30	-3	6,982	-0.04%
2020/07/21	22	59.41	3	59.53	59.30	19	7,298	0.26%
2020/07/20	12	60.04	1	60.10	60.00	11	7,406	0.15%
2020/07/17	18	61.48	15	60.64	60.20	3	7,595	0.04%
2020/07/16	4	62.20	4	62.05	61.80	0	8,100	0.00%
2020/07/15	22	62.69	25	62.76	61.50	-3	8,136	-0.04%
2020/07/14	3	61.73	8	61.63	62.00	-5	8,117	-0.06%
2020/07/13	5	61.40	21	60.69	61.40	-16	8,128	-0.20%
2020/07/10	27	59.97	13	60.22	59.10	14	8,262	0.17%
2020/07/09	28	63.42	17	62.62	61.60	11	8,315	0.13%
2020/07/08	35	61.16	19	60.89	61.30	16	8,251	0.19%
2020/07/07	110	61.16	128	61.16	61.00	-18	8,337	-0.22%	大買/大賣/
2020/07/06	12	60.09	25	60.30	60.30	-13	8,464	-0.15%
2020/07/03	23	60.20	20	59.89	59.90	3	8,621	0.03%
2020/07/02	43	60.26	33	60.22	60.60	10	8,867	0.11%
2020/07/01	14	58.68	8	58.54	58.90	6	8,967	0.07%
2020/06/30	5	57.14	7	57.30	57.20	-2	9,030	-0.02%
2020/06/29	1	56.80	6	56.70	56.90	-5	9,208	-0.05%
2020/06/24	0	0.00	1	56.60	56.90	-1	9,421	-0.01%
2020/06/23	1	57.10	0	0.00	56.20	1	9,645	0.01%
2020/06/22	1	57.10	4	56.90	56.60	-3	9,824	-0.03%
2020/06/19	2	58.05	0	0.00	57.10	2	9,993	0.02%
2020/06/18	2	57.10	0	0.00	57.70	2	10,100	0.02%
2020/06/17	10	57.87	3	57.77	57.60	7	10,167	0.07%
2020/06/16	3	57.90	1	57.60	58.10	2	10,407	0.02%
2020/06/15	1	57.50	4	57.35	57.00	-3	10,527	-0.03%
2020/06/12	11	56.45	6	56.30	58.00	5	10,878	0.05%
2020/06/11	27	58.38	20	59.48	57.70	7	11,071	0.06%
2020/06/10	10	60.60	16	60.86	60.90	-6	11,061	-0.05%
2020/06/09	87	60.22	131	61.17	60.90	-44	11,172	-0.39%	大賣/
2020/06/08	18	59.14	9	59.20	59.10	9	11,054	0.08%
2020/06/05	83	59.34	15	59.28	59.00	68	11,014	0.62%
2020/06/04	13	57.68	10	57.29	57.70	3	10,924	0.03%
2020/06/03	1	56.40	2	56.55	56.60	-1	10,936	-0.01%
2020/06/02	11	55.99	1	56.20	56.20	10	11,090	0.09%
2020/06/01	10	55.77	2	55.80	56.00	8	11,311	0.07%
2020/05/29	3	54.83	1	54.90	54.50	2	11,318	0.02%
2020/05/28	3	56.03	10	56.40	55.50	-7	11,401	-0.06%
2020/05/27	6	56.70	10	56.60	56.40	-4	11,431	-0.03%
2020/05/26	8	56.30	8	56.45	56.00	0	11,554	0.00%
2020/05/25	14	56.04	19.7	55.88	56.00	-5.7	11,550	-0.05%
2020/05/22	28	56.85	35	57.21	56.90	-7	11,550	-0.06%
2020/05/21	4	53.78	15	53.89	54.40	-11	11,267	-0.10%
2020/05/20	8	53.74	7	53.60	53.30	1	11,270	0.01%
2020/05/19	19	53.37	9	53.39	53.80	10	11,286	0.09%
2020/05/18	5	51.82	8	52.10	51.90	-3	11,323	-0.03%
2020/05/15	13	51.92	17	52.18	51.70	-4	11,448	-0.03%
2020/05/14	12	53.10	8	53.10	52.70	4	11,664	0.03%
2020/05/13	19	53.32	7	53.97	54.00	12	11,683	0.10%
2020/05/12	29	55.09	21	54.29	53.40	8	11,704	0.07%
2020/05/11	39	58.23	20	57.74	57.20	19	11,743	0.16%
2020/05/08	5	57.80	51	57.60	58.10	-46	11,699	-0.39%
2020/05/07	33	56.97	6	56.95	56.90	27	11,649	0.23%
2020/05/06	10	57.38	7	57.11	56.80	3	11,693	0.03%
2020/05/05	28	57.92	35	57.67	57.40	-7	11,743	-0.06%
2020/05/04	16	56.67	6	56.82	57.20	10	11,784	0.08%
2020/04/30	15	57.39	23	57.53	57.20	-8	11,807	-0.07%
2020/04/29	6	57.02	26	56.80	56.20	-20	11,813	-0.17%
2020/04/28	11	57.09	9	56.89	56.70	2	11,869	0.02%
2020/04/27	12	57.14	5	57.02	57.20	7	11,965	0.06%
2020/04/24	31	57.13	25	57.04	56.50	6	11,927	0.05%
2020/04/23	20	55.47	16	55.26	55.70	4	11,683	0.03%
2020/04/22	18	54.68	19	54.95	55.00	-1	11,628	-0.01%
2020/04/21	59	57.23	64	57.16	56.10	-5	11,493	-0.04%
2020/04/20	12	53.80	4	53.70	53.90	8	11,038	0.07%
2020/04/17	25	53.72	9	53.50	52.90	16	11,337	0.14%
2020/04/16	5	53.06	11	52.95	52.80	-6	11,336	-0.05%
2020/04/15	20	52.85	38	53.06	52.90	-18	11,646	-0.15%
2020/04/14	31	51.41	18	51.14	51.00	13	11,872	0.11%
2020/04/13	23	52.31	11	51.49	51.00	12	11,844	0.10%
2020/04/10	21	51.69	24	51.80	52.00	-3	11,795	-0.03%
2020/04/09	29	51.65	44	51.81	51.50	-15	11,748	-0.13%
2020/04/08	42	49.62	36	49.56	50.90	6	11,626	0.05%
2020/04/07	43	48.73	31	48.80	49.35	12	11,433	0.10%
2020/04/06	29	43.65	30	44.35	46.60	-1	11,170	-0.01%
2020/04/01	11	41.65	16	41.53	42.40	-5	11,199	-0.04%
2020/03/31	30	42.52	33	43.15	41.75	-3	11,102	-0.03%
2020/03/30	19	42.31	14	42.64	43.15	5	11,009	0.05%
2020/03/27	14	47.16	12	47.21	45.55	2	10,912	0.02%
2020/03/26	46	45.27	43	44.67	46.10	3	10,825	0.03%
2020/03/25	10	44.80	9	45.54	45.75	1	10,848	0.01%
2020/03/24	13	40.43	11	40.97	41.60	2	10,947	0.02%
2020/03/23	4	38.66	6	38.70	38.20	-2	10,985	-0.02%
2020/03/20	14	42.21	10	42.11	42.30	4	11,089	0.04%
2020/03/19	2	39.35	9	40.91	39.35	-7	11,195	-0.06%
2020/03/18	45	46.35	42	46.58	43.70	3	11,306	0.03%
2020/03/17	17	49.39	5	50.07	48.55	12	11,085	0.11%
2020/03/16	6	55.35	9	56.77	53.90	-3	11,159	-0.03%
2020/03/13	8	55.83	5	55.90	58.20	3	11,342	0.03%
2020/03/12	6	62.48	8	61.81	61.40	-2	11,280	-0.02%
2020/03/11	4	69.63	5	69.30	67.30	-1	11,172	-0.01%
2020/03/10	17	68.94	15	69.10	70.20	2	11,095	0.02%
2020/03/09	12	70.99	10	71.27	69.20	2	10,922	0.02%
2020/03/06	17	73.72	19.1	73.58	72.90	-2.1	10,766	-0.02%
2020/03/05	11	73.05	26	73.11	73.50	-15	10,585	-0.14%
2020/03/04	12	69.50	5	69.60	69.50	7	10,336	0.07%
2020/03/03	7	69.91	7	69.66	70.00	0	10,290	0.00%
2020/03/02	3	67.57	10	65.96	66.10	-7	10,160	-0.07%
2020/02/27	25	69.29	18	68.68	67.20	7	10,060	0.07%
2020/02/26	7	71.77	6	71.87	71.50	1	9,885	0.01%
2020/02/25	8	71.28	12	71.12	72.30	-4	9,851	-0.04%
2020/02/24	8	72.13	12	71.99	71.70	-4	9,777	-0.04%
2020/02/21	7	71.91	5	71.68	71.70	2	9,756	0.02%
2020/02/20	2	72.20	6	72.28	72.30	-4	9,761	-0.04%
2020/02/19	16	71.85	24	71.75	71.70	-8	9,814	-0.08%
2020/02/18	27	72.81	14	73.21	71.30	13	9,716	0.13%
2020/02/17	38	75.97	27	74.98	74.20	11	9,582	0.11%
2020/02/14	10	75.30	16	75.03	75.80	-6	9,316	-0.06%
2020/02/13	9	75.24	19	75.61	74.50	-10	9,360	-0.11%
2020/02/12	12	75.40	29	75.52	75.20	-17	9,328	-0.18%
2020/02/11	12	73.75	5	74.02	73.90	7	9,049	0.08%
2020/02/10	5	72.90	4	72.73	72.20	1	8,942	0.01%
2020/02/07	5	73.12	6	73.90	72.20	-1	8,887	-0.01%
2020/02/06	6	74.43	4	74.38	74.60	2	8,852	0.02%
2020/02/05	33	73.12	10	73.64	74.00	23	8,722	0.26%
2020/02/04	7	71.69	9	71.90	71.90	-2	8,541	-0.02%
2020/02/03	17	68.67	13	68.55	71.60	4	8,433	0.05%
2020/01/31	18	70.64	19	70.33	70.70	-1	8,262	-0.01%
2020/01/30	19	71.29	13	70.72	69.00	6	8,099	0.07%
2020/01/20	2	76.15	9	76.07	76.00	-7	7,900	-0.09%
2020/01/17	9	75.82	5	75.88	75.10	4	7,801	0.05%
2020/01/16	7	74.87	4	74.90	74.90	3	7,684	0.04%
2020/01/15	22	75.04	12	75.00	74.20	10	7,576	0.13%
2020/01/14	12	75.85	12.2	75.39	75.90	-0.2	7,470	0.00%
2020/01/13	30	74.61	38.1	75.26	76.00	-8.1	7,378	-0.11%
2020/01/10	10	71.29	27.2	71.06	73.00	-17.2	6,952	-0.25%
2020/01/09	69	73.27	60.1	72.69	71.20	8.9	6,765	0.13%
2020/01/08	61	71.46	73.1	71.54	71.40	-12.1	6,350	-0.19%
2020/01/07	24.1	68.59	15	68.80	69.10	9.1	5,876	0.15%
2020/01/06	6	68.57	3	68.60	67.70	3	5,744	0.05%
2020/01/03	20	69.20	13.1	69.33	69.30	6.9	5,682	0.12%
2020/01/02	10	70.65	7	70.40	70.30	3	5,568	0.05%
2019/12/31	13	68.33	31	68.66	68.70	-18	5,353	-0.34%
2019/12/30	29	68.47	12	68.69	68.30	17	5,289	0.32%
2019/12/27	16	71.67	6	70.57	70.40	10	5,192	0.19%
2019/12/26	3	69.17	9	69.59	69.70	-6	4,897	-0.12%
2019/12/25	4	69.28	6	69.23	69.60	-2	4,828	-0.04%
2019/12/24	14	68.44	26	68.31	69.50	-12	4,736	-0.25%
2019/12/23	18	67.27	7	66.81	66.80	11	4,598	0.24%
2019/12/20	26	69.06	23	69.48	68.50	3	4,461	0.07%
2019/12/19	24.1	68.32	18	68.18	68.20	6	4,320	0.14%
2019/12/18	15.3	67.97	33	67.77	66.80	-17.7	4,084	-0.43%
2019/12/17	13.2	68.46	11	68.92	68.10	2.2	3,910	0.06%
2019/12/16	21	66.48	24.2	66.79	67.80	-3.2	3,704	-0.09%
2019/12/13	8	63.00	9	63.44	63.40	-1	3,368	-0.03%
2019/12/12	8.2	61.46	12	61.71	61.50	-3.9	3,135	-0.12%
2019/12/11	37	60.64	39	61.07	61.50	-2	2,982	-0.07%
2019/12/10	50	57.47	46	58.22	59.20	4	2,629	0.15%
2019/12/09	21	55.50	26	55.75	56.00	-5	2,321	-0.22%
2019/12/06	7	53.94	11	53.86	54.00	-4	2,192	-0.18%
2019/12/05	3	52.53	3	52.67	53.00	0	2,100	0.00%
2019/12/04	2	50.80	1	51.00	50.90	1	2,089	0.05%
2019/12/03	4	51.13	0	0.00	51.30	4	2,138	0.19%
2019/12/02	2	50.90	0	0.00	50.60	2	2,157	0.09%
2019/11/27	2	52.25	1	52.30	52.50	1	2,271	0.04%
2019/11/26	1	52.00	4	51.90	52.10	-3	2,274	-0.13%
2019/11/25	12	52.02	9	51.99	51.80	3	2,272	0.13%
2019/11/21	2	52.70	0	0.00	52.70	2	2,278	0.09%
2019/11/20	2	54.25	3	54.30	52.90	-1	2,283	-0.04%
2019/11/19	0	0.00	12	53.84	54.30	-12	2,248	-0.53%
2019/11/18	6	53.35	7	54.06	53.90	-1	2,203	-0.05%
2019/11/15	0	0.00	1	52.00	52.00	-1	2,119	-0.05%
2019/11/14	2	52.40	0	0.00	51.70	2	2,109	0.09%
2019/11/13	3	53.03	4	53.40	53.80	-1	2,070	-0.05%
2019/11/12	11	53.78	16	52.88	52.90	-5	2,028	-0.25%
2019/11/11	6	52.95	12	52.97	52.60	-6	1,916	-0.31%
2019/11/08	8	52.31	8	52.18	52.00	0	1,817	0.00%
2019/11/07	11	51.44	1	51.50	51.70	10	1,821	0.55%
2019/11/06	13	52.44	4	52.50	52.20	9	1,835	0.49%
2019/11/05	2	52.25	7	52.51	52.70	-5	1,828	-0.27%
2019/11/01	0	0.00	8	50.45	50.00	-8	1,839	-0.43%
2019/10/31	2	50.75	4	51.43	50.60	-2	1,932	-0.10%
2019/10/30	0	0.00	1	51.50	51.60	-1	1,967	-0.05%
2019/10/25	0	0.00	4	51.20	50.90	-4	2,267	-0.18%
2019/10/24	3	51.13	4	50.90	51.10	-1	2,319	-0.04%
2019/10/23	2	51.10	2	51.20	50.90	0	2,439	0.00%
2019/10/22	3	51.37	0	0.00	51.10	3	2,589	0.12%
2019/10/21	5	51.20	7	50.99	51.50	-2	2,753	-0.07%
2019/10/18	0	0.00	1	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	2	50.05	1	49.90	49.35	1	2,913	0.03%
2019/10/15	3	49.47	0	0.00	49.25	3	2,969	0.10%
2019/10/09	1	49.05	4	48.70	48.70	-3	3,202	-0.09%
2019/10/08	2	49.45	0	0.00	49.70	2	3,320	0.06%
2019/10/07	2	50.10	1	50.00	49.60	1	3,452	0.03%
2019/10/03	2	50.00	19	49.95	49.95	-17	3,701	-0.46%
2019/10/02	1	50.40	0	0.00	50.40	1	3,786	0.03%
2019/10/01	2	50.50	1	50.50	51.00	1	3,915	0.03%
2019/09/27	5	50.18	4	50.50	50.30	1	3,941	0.03%
2019/09/25	2	51.35	1	52.00	51.30	1	3,947	0.03%
2019/09/24	6	53.52	4	54.20	52.40	2	3,948	0.05%
2019/09/23	3	53.10	9	52.66	53.40	-6	3,874	-0.15%
2019/09/20	0	0.00	4	52.10	52.00	-4	3,866	-0.10%
2019/09/19	5	52.06	2	51.80	51.80	3	3,944	0.08%
2019/09/18	3	52.63	10	52.80	52.40	-7	3,966	-0.18%
2019/09/17	0	0.00	3	52.27	52.60	-3	4,049	-0.07%
2019/09/16	0	0.00	2	52.20	51.50	-2	4,079	-0.05%
2019/09/12	4	51.50	0	0.00	51.60	4	4,059	0.10%
2019/09/11	0	0.00	1	51.30	51.20	-1	4,059	-0.02%
2019/09/10	1	51.10	1	50.50	51.10	0	4,055	0.00%
2019/09/09	4	50.98	5	50.74	50.80	-1	4,042	-0.02%
2019/09/06	11	52.16	21	51.98	51.60	-10	4,026	-0.25%
2019/09/05	7	52.24	7	52.01	51.80	0	3,993	0.00%
2019/09/04	5	51.68	3	51.47	51.30	2	3,947	0.05%
2019/09/03	11	51.59	5	51.54	51.60	6	3,933	0.15%
2019/09/02	25	50.62	5	51.18	52.00	20	3,881	0.52%
2019/08/29	2	49.13	1	48.85	48.80	1	3,796	0.03%
2019/08/28	0	0.00	1	48.60	48.60	-1	3,815	-0.03%
2019/08/26	2	48.35	0	0.00	48.10	2	3,790	0.05%
2019/08/23	4	49.45	3	49.68	49.60	1	3,781	0.03%
2019/08/22	2	48.93	0	0.00	48.70	2	3,762	0.05%
2019/08/21	3	49.47	2	49.43	49.30	1	3,767	0.03%
2019/08/20	9	49.48	2	49.43	49.75	7	3,753	0.19%
2019/08/19	1	48.30	0	0.00	48.40	1	3,734	0.03%
2019/08/15	1	47.10	3	47.95	47.65	-2	3,751	-0.05%
2019/08/14	2	48.45	4	48.46	48.40	-2	3,760	-0.05%
2019/08/13	1	47.15	0	0.00	47.15	1	3,768	0.03%
2019/08/12	1	47.55	1	47.95	47.60	0	3,817	0.00%
2019/08/08	3	48.72	2	48.40	48.55	1	3,847	0.03%
2019/08/07	3	49.25	1	48.85	48.50	2	3,899	0.05%
2019/08/06	2	46.55	3	47.50	49.30	-1	3,918	-0.03%
2019/08/05	2	50.60	2	49.90	49.20	0	3,881	0.00%
2019/08/02	7	50.41	17	51.76	50.30	-10	3,905	-0.26%
2019/08/01	3	53.30	11	52.99	53.20	-8	3,901	-0.21%
2019/07/31	7	52.80	14	53.35	52.90	-7	3,919	-0.18%
2019/07/30	29	54.78	140	54.12	53.30	-111	3,907	-2.84%	大賣/鉅額交易
2019/07/29	21	54.83	35	54.84	55.00	-14	3,903	-0.36%
2019/07/26	10	52.98	13	53.02	53.30	-3	3,932	-0.08%
2019/07/25	53	53.40	27	53.41	53.70	26	3,954	0.66%
2019/07/24	65	52.56	31	52.79	52.20	34	3,949	0.86%
2019/07/23	101	52.54	8	52.85	51.70	93	3,904	2.38%	大買/
2019/07/22	3	50.37	5	51.04	51.00	-2	3,863	-0.05%
2019/07/19	2	50.10	1	50.70	50.90	1	3,977	0.03%
2019/07/18	6	49.73	7	50.14	49.00	-1	4,037	-0.02%
2019/07/17	6	50.18	5	49.98	50.00	1	4,124	0.02%
2019/07/16	10	51.19	10	50.28	50.10	0	4,302	0.00%
2019/07/15	5	52.66	6	52.60	52.20	-1	4,331	-0.02%
2019/07/12	10	52.28	11	52.25	52.70	-1	4,230	-0.02%
2019/07/11	7	51.47	27	51.66	51.60	-20	4,128	-0.48%
2019/07/10	1	49.60	18	49.59	50.50	-17	3,999	-0.43%
2019/07/09	21	50.68	23	50.43	49.60	-2	3,946	-0.05%
2019/07/08	7	48.69	13	48.77	48.90	-6	3,761	-0.16%
2019/07/05	11	46.83	16	47.58	48.70	-5	3,671	-0.14%
2019/07/04	1	45.90	3	45.37	45.60	-2	3,546	-0.06%
2019/07/03	2	44.78	3	45.07	44.85	-1	3,553	-0.03%
2019/07/02	0	0.00	2	45.55	45.10	-2	3,620	-0.06%
2019/07/01	4	45.90	17	45.59	45.90	-13	3,606	-0.36%
2019/06/28	1	44.90	1	45.65	44.80	0	3,578	0.00%
2019/06/27	3	45.57	3	45.58	45.55	0	3,572	0.00%
2019/06/26	39	46.17	54	45.98	45.80	-15	3,521	-0.43%
2019/06/25	10	45.37	10	45.03	44.95	0	3,433	0.00%
2019/06/24	33	45.15	28	45.51	45.65	5	3,391	0.15%
2019/06/21	9	42.84	2	42.90	43.60	7	3,266	0.21%
2019/06/20	0	0.00	5	41.78	41.80	-5	3,191	-0.16%
2019/06/19	2	41.90	12	41.93	41.95	-10	3,197	-0.31%
2019/06/18	3	41.12	2	41.20	41.00	1	3,200	0.03%
2019/06/17	1	41.15	4	41.05	40.90	-3	3,212	-0.09%
2019/06/14	0	0.00	2	41.20	41.10	-2	3,261	-0.06%
2019/06/12	2	41.33	2	41.40	41.55	0	3,267	0.00%
2019/06/11	14	41.11	0	0.00	41.15	14	3,264	0.43%
2019/06/10	3	40.27	0	0.00	40.50	3	3,253	0.09%
2019/06/06	17	40.09	0	0.00	40.20	17	3,249	0.52%
2019/06/05	3	40.73	0	0.00	40.10	3	3,244	0.09%
2019/06/04	7	40.11	5	40.19	40.10	2	3,234	0.06%
2019/06/03	3	41.50	1	41.65	41.50	2	3,200	0.06%
2019/05/31	2	42.25	0	0.00	42.25	2	3,191	0.06%
2019/05/30	0	0.00	1	41.90	41.90	-1	3,180	-0.03%
2019/05/29	1	41.85	1	41.85	41.65	0	3,179	0.00%
2019/05/28	4	42.64	0	0.00	42.50	4	3,176	0.13%
2019/05/24	1	42.20	1	42.65	41.90	0	3,162	0.00%
2019/05/23	1	41.80	4	41.00	41.55	-3	3,153	-0.10%
2019/05/22	3	43.42	0	0.00	43.00	3	3,131	0.10%
2019/05/21	1	41.30	1	41.85	43.25	0	3,131	0.00%
2019/05/20	1	42.30	0	0.00	42.00	1	3,122	0.03%
2019/05/17	17	44.23	2	44.43	43.80	15	3,091	0.49%
2019/05/16	5	46.40	1	47.00	45.80	4	3,032	0.13%
2019/05/15	9	48.21	15	47.87	48.00	-6	2,994	-0.20%
2019/05/14	11	47.40	3	46.48	48.30	8	2,933	0.27%
2019/05/13	34	48.49	7	47.94	47.60	27	2,871	0.94%
2019/05/10	23	48.87	22	48.38	48.85	1	2,839	0.04%
2019/05/09	13	48.19	13	47.76	48.20	0	2,769	0.00%
2019/05/08	22	50.01	24	49.87	49.75	-2	2,667	-0.07%
2019/05/07	47	50.26	33	50.23	49.90	14	2,605	0.54%
2019/05/06	24	50.31	19	49.10	49.25	5	2,536	0.20%
2019/05/03	14	51.75	21	52.14	51.80	-7	2,436	-0.29%
2019/05/02	9	50.23	14	50.11	50.50	-5	2,284	-0.22%
2019/04/30	10	49.33	9	49.01	50.00	1	2,204	0.04%
2019/04/29	10	47.90	53	48.31	47.15	-43	2,094	-2.05%
2019/04/26	6	50.44	3	50.72	49.75	3	1,979	0.15%
2019/04/25	26	50.35	20	50.21	50.20	6	1,844	0.33%
2019/04/24	22	48.49	15	48.95	48.85	7	1,674	0.42%
2019/04/23	32	47.98	10	47.88	47.90	22	1,535	1.43%
2019/04/22	74	46.81	91	47.30	48.00	-17	1,362	-1.25%
2019/04/19	4	43.79	8	43.64	44.40	-4	1,110	-0.36%
2019/04/16	3	41.45	0	0.00	41.75	3	908	0.33%
2019/04/11	1	42.45	2	42.05	42.00	-1	870	-0.11%
2019/04/10	0	0.00	3	42.55	42.65	-3	859	-0.35%
2019/04/09	0	0.00	7	43.53	43.30	-7	843	-0.83%
2019/04/08	9	43.23	4	43.44	43.70	5	805	0.62%
2019/04/03	0	0.00	6	40.33	40.35	-6	721	-0.83%
2019/04/02	5	40.15	0	0.00	40.15	5	708	0.71%
2019/03/28	0	40.00	0	0.00	40.00	0	682	0.00%
2019/03/27	0	0.00	3	39.63	40.10	-3	676	-0.44%
2019/03/25	0	39.75	0	0.00	39.75	0	672	0.00%
2019/03/21	0	0.00	1	40.10	39.95	-1	665	-0.15%
2019/03/20	3	39.30	0	0.00	39.50	3	650	0.46%
2019/03/19	1	39.50	2	39.20	39.30	-1	642	-0.16%
2019/03/15	0	0.00	2	41.30	41.50	-2	602	-0.33%
2019/03/14	1	41.60	0	0.00	41.60	1	604	0.17%
2019/03/13	3	42.05	0	0.00	42.00	3	628	0.48%
2019/03/12	2	42.40	0	0.00	42.45	2	672	0.30%
2019/03/07	0	0.00	3	42.87	42.50	-3	800	-0.37%
2019/03/06	0	0.00	1	42.80	42.75	-1	818	-0.12%
2019/02/27	1	43.45	0	0.00	43.55	1	839	0.12%
2019/02/25	4	43.69	0	0.00	43.70	4	829	0.48%
2019/02/22	4	43.95	0	0.00	43.50	4	847	0.47%
2019/02/21	10	43.30	0	0.00	43.35	10	848	1.18%
2019/02/20	0	0.00	4	43.15	42.90	-4	858	-0.47%
2019/02/19	11	44.13	4	43.93	43.80	7	851	0.82%
2019/02/18	3	43.57	0	0.00	43.60	3	840	0.36%
2019/02/15	3	42.55	0	0.00	42.45	3	861	0.35%
2019/02/14	3	43.08	0	0.00	43.10	3	865	0.35%
2019/02/13	3	42.93	6	43.35	43.80	-3	854	-0.35%
2019/01/30	1	40.90	0	0.00	40.90	1	885	0.11%
2019/01/28	0	0.00	1	41.15	41.35	-1	888	-0.11%
2019/01/25	1	42.15	0	0.00	41.55	1	900	0.11%
2019/01/24	2	42.75	2	42.85	42.00	0	904	0.00%
2019/01/23	0	0.00	1	41.40	42.00	-1	899	-0.11%
2019/01/22	1	41.60	0	0.00	41.60	1	902	0.11%
2019/01/17	2	40.45	1	40.70	40.50	1	949	0.11%
2019/01/11	0	0.00	2	40.78	40.20	-2	975	-0.21%
2019/01/10	0	0.00	1	40.50	40.50	-1	979	-0.10%
2019/01/07	2	39.20	0	0.00	39.55	2	1,022	0.20%
2018/12/28	1	39.90	0	0.00	39.80	1	1,122	0.09%
2018/12/21	0	0.00	1	39.50	39.75	-1	1,168	-0.09%
2018/12/18	0	0.00	1	40.15	39.80	-1	1,186	-0.08%
2018/12/14	1	40.85	0	0.00	40.90	1	1,198	0.08%
2018/12/13	2	41.85	3	41.95	41.90	-1	1,208	-0.08%
2018/12/12	7	41.34	6	41.55	41.70	1	1,213	0.08%
2018/12/10	2	41.70	0	0.00	41.15	2	1,233	0.16%
2018/12/06	1	43.00	0	0.00	42.40	1	1,226	0.08%
2018/12/05	6	44.73	7	43.41	45.55	-1	1,205	-0.08%
2018/12/04	3	45.07	3	45.10	45.30	0	1,179	0.00%
2018/12/03	0	0.00	4	42.14	43.50	-4	1,141	-0.35%
2018/11/30	2	41.88	6	42.02	39.80	-4	1,130	-0.35%
2018/11/29	8	41.33	5	41.80	41.20	3	1,183	0.25%
2018/11/28	3	41.30	0	0.00	41.40	3	1,169	0.26%
2018/11/26	0	0.00	4	40.65	41.00	-4	1,159	-0.34%
2018/11/23	0	0.00	2	40.55	40.25	-2	1,159	-0.17%
2018/11/22	1	41.10	1	40.60	40.40	0	1,161	0.00%
2018/11/21	1	40.95	0	0.00	41.00	1	1,188	0.08%
2018/11/20	1	40.35	2	40.25	40.15	-1	1,180	-0.08%
2018/11/19	0	0.00	4	40.01	40.45	-4	1,178	-0.34%
2018/11/15	11	39.00	10	38.98	39.00	1	1,187	0.08%
2018/11/14	2	38.63	2	38.93	38.95	0	1,211	0.00%
2018/11/08	3	37.43	0	0.00	37.10	3	1,250	0.24%
2018/11/01	1	38.30	0	0.00	38.50	1	1,351	0.07%
2018/10/29	0	0.00	1	34.95	35.60	-1	1,476	-0.07%
2018/10/26	0	0.00	2	35.35	35.15	-2	1,542	-0.13%
2018/10/25	1	36.35	2	36.10	35.15	-1	1,525	-0.07%
2018/10/19	3	39.10	0	0.00	39.50	3	1,519	0.20%
2018/10/18	1	40.00	3	40.30	40.05	-2	1,531	-0.13%
2018/10/17	6	40.27	5	40.90	40.40	1	1,589	0.06%
2018/10/16	2	40.75	1	40.55	40.35	1	1,632	0.06%
2018/10/15	4	39.95	4	40.15	40.00	0	1,659	0.00%
2018/10/11	2	41.05	2	41.85	41.00	0	1,666	0.00%
2018/10/08	1	46.00	0	0.00	45.55	1	1,623	0.06%
2018/10/03	1	49.50	0	0.00	48.60	1	1,669	0.06%
2018/09/28	7	49.63	0	0.00	49.10	7	1,771	0.40%
2018/09/27	1	49.30	0.1	49.60	49.30	0.9	1,785	0.05%
2018/09/26	3	49.92	2	49.85	49.75	1	1,787	0.05%
2018/09/25	0	0.00	5	51.00	50.30	-5	1,804	-0.28%
2018/09/21	1	50.00	1	49.85	50.30	0	1,840	0.00%
2018/09/20	0	0.00	6	50.45	50.10	-6	1,840	-0.33%
2018/09/19	0	0.00	2	51.70	51.70	-2	1,849	-0.11%
2018/09/17	1	50.70	2	50.90	50.90	-1	1,862	-0.05%
2018/09/14	2	50.05	2	50.35	50.70	0	1,856	0.00%
2018/09/12	1	49.00	0	0.00	49.45	1	1,859	0.05%
2018/09/11	0	0.00	1	49.50	49.40	-1	1,890	-0.05%
2018/09/10	3	48.65	1	48.15	48.30	2	1,893	0.11%
2018/09/07	2	50.30	5	49.40	49.75	-3	1,896	-0.16%
2018/09/06	1	51.80	0	0.00	51.60	1	1,895	0.05%
2018/09/05	0	0.00	1	53.70	52.80	-1	1,924	-0.05%
2018/09/04	0	0.00	3	51.20	51.00	-3	1,913	-0.16%
2018/09/03	0	0.00	2	51.80	50.90	-2	1,918	-0.10%
2018/08/31	2	52.30	2	52.20	52.30	0	1,918	0.00%
2018/08/29	0	0.00	3	52.37	52.70	-3	1,955	-0.15%
2018/08/28	10	53.04	8	52.74	52.40	2	1,960	0.10%
2018/08/27	3	51.27	1	51.40	51.60	2	1,945	0.10%
2018/08/24	1	50.20	1	50.30	50.20	0	1,970	0.00%
2018/08/23	3	50.43	0	0.00	50.30	3	2,111	0.14%
2018/08/22	6	49.48	0	0.00	49.55	6	2,140	0.28%
2018/08/21	6	48.45	1	48.50	48.55	5	2,138	0.23%
2018/08/20	2	50.25	0	0.00	48.80	2	2,126	0.09%
2018/08/17	3	51.67	1	51.20	50.70	2	2,104	0.10%
2018/08/16	2	50.90	2	51.70	51.60	0	2,100	0.00%
2018/08/15	0	0.00	1	51.10	51.30	-1	2,084	-0.05%
2018/08/14	0	0.00	4	51.33	51.60	-4	2,076	-0.19%
2018/08/13	6	51.12	6	51.27	51.80	0	2,072	0.00%
2018/08/10	13	55.31	6	55.20	54.70	7	2,012	0.35%
2018/08/09	3	56.23	3	55.93	56.00	0	2,019	0.00%
2018/08/08	2	57.60	0	0.00	57.20	2	2,066	0.10%
2018/08/07	3	57.77	8	58.08	57.70	-5	2,073	-0.24%
2018/08/06	6	57.22	0	0.00	57.40	6	2,111	0.28%
2018/08/03	10	56.86	2	56.90	57.40	8	2,102	0.38%
2018/08/02	5	55.32	5	55.28	56.30	0	2,038	0.00%
2018/08/01	0	0.00	1	54.00	54.00	-1	2,026	-0.05%
2018/07/31	1.1	53.40	2	54.10	54.00	-0.9	2,208	-0.04%
2018/07/30	0	0.00	5	53.48	52.90	-5	2,227	-0.22%
2018/07/27	0	0.00	1	54.20	53.70	-1	2,223	-0.04%
2018/07/26	3	54.07	2	53.70	54.00	1	2,237	0.04%
2018/07/25	3	53.90	5	54.04	54.20	-2	2,250	-0.09%
2018/07/24	4	54.00	0	0.00	53.90	4	2,240	0.18%
2018/07/23	2	51.40	5	51.40	50.40	-3	2,185	-0.14%
2018/07/20	1	53.60	8	54.54	53.20	-7	2,146	-0.33%
2018/07/19	4	55.70	2	56.25	54.80	2	2,117	0.09%
2018/07/18	2	56.50	2	56.30	56.40	0	2,110	0.00%
2018/07/16	1	58.10	0	0.00	58.00	1	2,103	0.05%
2018/07/12	4	58.23	2	58.15	58.10	2	2,125	0.09%
2018/07/11	3	58.03	4	57.90	58.10	-1	2,141	-0.05%
2018/07/10	4	65.70	1	65.70	65.70	3	2,084	0.14%
2018/07/05	2	66.01	0	0.00	66.40	2	2,076	0.10%
2018/07/03	1	67.00	3	67.17	67.00	-2	2,086	-0.10%
2018/07/02	11	67.35	2	67.45	67.80	9	2,078	0.43%
2018/06/29	0	0.00	4	65.15	65.70	-4	2,044	-0.20%
2018/06/27	2	65.00	5	65.00	64.80	-3	2,040	-0.15%
2018/06/26	3	64.57	2	65.00	64.40	1	2,065	0.05%
2018/06/25	2	66.50	2	66.90	66.30	0	2,051	0.00%
2018/06/21	0	0.00	0	67.80	67.30	0	2,105	0.00%
2018/06/20	0	68.00	0	0.00	67.80	0	2,127	0.00%
2018/06/14	2	68.65	1	69.40	68.10	1	2,117	0.05%
2018/06/13	4	68.58	6	68.67	68.50	-2	2,106	-0.09%
2018/06/12	3	68.63	2	67.80	67.90	1	2,091	0.05%
2018/06/11	1	66.30	0	0.00	66.20	1	2,060	0.05%
2018/06/08	5	67.14	0	0.00	66.80	5	2,083	0.24%
2018/06/04	0	0.00	10	67.40	67.10	-10	2,268	-0.44%
2018/05/31	17	67.48	5	67.74	67.60	12	2,237	0.54%
2018/05/30	5	64.00	3	64.30	64.90	2	2,110	0.09%
2018/05/29	2	63.70	1	63.80	63.50	1	2,079	0.05%
2018/05/28	3	64.30	2	64.30	64.10	1	2,081	0.05%
2018/05/25	6	63.90	2	63.80	63.80	4	2,088	0.19%
2018/05/24	0	0.00	2	63.80	63.80	-2	2,087	-0.10%
2018/05/22	2	62.70	4	63.03	62.50	-2	2,114	-0.09%
2018/05/21	2	62.20	1	63.20	63.10	1	2,142	0.05%
2018/05/18	1	62.20	2	62.10	61.80	-1	2,143	-0.05%
2018/05/17	8	63.85	1	64.00	62.60	7	2,160	0.32%
2018/05/16	1	62.00	1	63.40	63.20	0	2,142	0.00%
2018/05/14	2	61.10	5	61.18	60.70	-3	2,178	-0.14%
2018/05/11	2	63.55	2	63.50	63.20	0	2,124	0.00%
2018/05/10	5	63.42	0	0.00	63.60	5	2,118	0.24%
2018/05/09	3	62.70	8	62.71	63.10	-5	2,113	-0.24%
2018/05/08	18	64.71	15	65.34	63.90	3	2,070	0.14%
2018/05/07	5	70.64	0	0.00	70.20	5	1,905	0.26%
2018/05/02	0	0.00	2	72.65	72.60	-2	2,011	-0.10%
2018/04/30	0	0.00	1	71.60	71.90	-1	2,020	-0.05%
2018/04/26	1	70.70	0	0.00	70.70	1	2,129	0.05%
2018/04/24	0	0.00	3	71.57	71.90	-3	2,237	-0.13%
2018/04/23	0	0.00	1	73.40	73.30	-1	2,252	-0.04%
2018/04/20	1	73.40	0	0.00	74.00	1	2,266	0.04%
2018/04/18	0	0.00	1	74.50	74.20	-1	2,274	-0.04%
2018/04/17	2	73.90	0	0.00	73.90	2	2,270	0.09%
2018/04/16	0	0.00	1	76.00	75.50	-1	2,289	-0.04%
2018/04/13	1	76.40	0	0.00	76.40	1	2,310	0.04%
2018/04/12	1	76.60	0	0.00	76.60	1	2,323	0.04%
2018/04/11	7	76.81	0	0.00	76.30	7	2,342	0.30%
2018/04/10	0	0.00	4	75.50	75.60	-4	2,310	-0.17%
2018/04/09	2	75.70	1	75.30	75.60	1	2,367	0.04%
2018/03/30	2	75.45	2	75.30	75.50	0	2,481	0.00%
2018/03/29	1	75.80	0	0.00	75.40	1	2,649	0.04%
2018/03/27	1	75.40	3	75.73	75.20	-2	2,758	-0.07%
2018/03/26	1	75.00	0	0.00	75.00	1	2,752	0.04%
2018/03/23	0	0.00	7	73.11	73.30	-7	2,733	-0.26%
2018/03/22	1	74.70	0	0.00	74.50	1	2,767	0.04%
2018/03/21	2	74.80	2	74.80	74.70	0	2,787	0.00%
2018/03/16	1	75.40	1	75.70	75.70	0	2,824	0.00%
2018/03/15	2	74.85	1	75.10	75.20	1	2,803	0.04%
2018/03/14	0	0.00	1	75.30	75.50	-1	2,804	-0.04%
2018/03/13	1	74.50	2	75.35	76.00	-1	2,840	-0.04%
2018/03/12	6	74.42	0	0.00	73.80	6	2,810	0.21%
2018/03/09	1	74.80	0.2	74.70	74.50	0.8	2,819	0.03%
2018/03/08	1	74.50	1	74.60	74.20	0	2,856	0.00%
2018/03/05	0	0.00	1	72.70	71.50	-1	2,931	-0.03%
2018/03/02	0	0.00	1	73.10	72.90	-1	2,971	-0.03%
2018/02/27	1	73.90	1	74.20	73.50	0	3,035	0.00%
2018/02/26	0	0.00	1	73.40	73.40	-1	3,036	-0.03%
2018/02/21	0	0.00	7	72.81	73.90	-7	3,261	-0.21%
2018/02/12	1	71.60	1	71.50	71.60	0	3,240	0.00%
2018/02/09	2	70.30	6	69.22	71.00	-4	3,264	-0.12%
2018/02/08	2	70.30	0	0.00	70.30	2	3,264	0.06%
2018/02/07	3	70.07	7	70.41	69.90	-4	3,267	-0.12%
2018/02/06	2	68.70	8	69.43	68.00	-6	3,273	-0.18%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/02/01	5	72.30	0	0.00	72.50	5	3,531	0.14%
2018/01/30	3	72.20	65	72.19	72.00	-62	3,650	-1.70%
2018/01/29	3	71.93	0	0.00	72.50	3	3,649	0.08%
2018/01/26	0	0.00	5	74.90	75.30	-5	3,578	-0.14%
2018/01/25	6	75.75	1	76.00	75.30	5	3,604	0.14%
2018/01/24	2	75.90	2	75.60	75.80	0	3,639	0.00%
2018/01/23	1	75.10	0	0.00	75.30	1	3,651	0.03%
2018/01/22	3	75.70	3	75.80	75.90	0	3,656	0.00%
2018/01/19	7	74.54	25	74.46	74.90	-18	3,738	-0.48%
2018/01/18	1	73.40	13	73.52	73.20	-12	3,715	-0.32%
2018/01/17	5	72.72	4	73.08	72.50	1	3,712	0.03%
2018/01/16	2	72.40	0	0.00	72.50	2	3,721	0.05%
2018/01/15	5	72.96	6	72.85	72.80	-1	3,749	-0.03%
2018/01/12	1	72.50	2	72.80	72.50	-1	3,800	-0.03%
2018/01/11	0	0.00	6	71.63	71.30	-6	3,846	-0.16%
2018/01/10	9	71.61	21	72.21	71.00	-12	3,946	-0.30%
2018/01/09	4	73.58	2	72.95	73.20	2	4,239	0.05%
2018/01/08	15	73.17	5	72.80	72.60	10	4,269	0.23%
2018/01/05	13	74.09	3	74.13	73.60	10	4,330	0.23%
2018/01/04	3	73.73	10	73.76	74.00	-7	4,354	-0.16%
2018/01/03	2	73.65	2	74.00	73.80	0	4,397	0.00%
2018/01/02	1	70.50	15	71.51	71.80	-14	4,545	-0.31%