日月光投控 (3711)-國泰-台中券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
154.0
漲跌
▼3.0
漲幅
-1.91%
成交量
30,642張
產業
上市半導體類股
1703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

日月光投控 (3711)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
2024/11/01	50	150.33	40.7	151.19	154.00	9.3	17,210	0.05%
2024/10/30	34.1	158.92	9.5	157.84	157.00	24.5	17,142	0.14%
2024/10/29	99.8	157.72	31.8	157.39	158.50	68.1	17,163	0.40%
2024/10/28	32.4	161.28	9.1	161.05	161.00	23.3	17,215	0.14%
2024/10/25	8.8	161.56	16.7	161.92	162.00	-7.9	17,371	-0.05%
2024/10/24	24	160.08	9.2	160.22	159.00	14.9	17,585	0.08%
2024/10/23	32.7	161.83	10	161.95	161.50	22.7	18,232	0.12%
2024/10/22	6.7	163.11	13.3	163.62	164.00	-6.7	18,330	-0.04%
2024/10/21	22.8	162.39	9.3	162.47	161.50	13.5	18,445	0.07%
2024/10/18	65.4	166.15	101.8	164.76	163.50	-36.5	18,603	-0.20%	大賣/
2024/10/17	94.2	165.16	13.2	164.96	165.50	81	18,420	0.44%
2024/10/16	84.9	165.94	51.5	166.29	165.00	33.4	18,617	0.18%
2024/10/15	50.9	165.17	104.9	165.18	168.50	-54	18,292	-0.30%	大賣/
2024/10/14	30.4	158.29	28.3	158.53	158.00	2.1	18,007	0.01%
2024/10/11	27	155.15	25.5	155.49	155.00	1.5	18,483	0.01%
2024/10/09	21.6	153.64	6	154.00	154.00	15.6	18,715	0.08%
2024/10/08	6.3	152.19	4.1	152.38	153.00	2.3	18,777	0.01%
2024/10/07	3.4	153.37	11.6	154.18	155.00	-8.2	19,017	-0.04%
2024/10/04	19.4	151.00	15.1	151.80	151.00	4.4	18,968	0.02%
2024/10/01	3.2	153.95	11.2	153.72	151.50	-8	18,783	-0.04%
2024/09/30	31.6	153.30	10	154.65	151.00	21.6	18,793	0.11%
2024/09/27	12.7	160.41	11.3	160.52	159.00	1.4	18,716	0.01%
2024/09/26	28.8	159.53	21.6	160.74	162.50	7.1	18,683	0.04%
2024/09/25	20.9	157.25	26.9	157.39	158.50	-6	18,619	-0.03%
2024/09/24	18.1	154.19	10.4	155.61	157.00	7.8	18,502	0.04%
2024/09/23	5.3	154.12	20.3	155.79	157.00	-15	18,399	-0.08%
2024/09/20	32.2	154.85	40.5	153.99	154.50	-8.2	18,360	-0.04%
2024/09/19	39.6	149.85	29.3	150.53	152.00	10.3	18,094	0.06%
2024/09/18	49.8	151.74	36.8	151.81	152.50	13	17,862	0.07%
2024/09/16	17.1	153.85	51.2	154.19	154.00	-34.1	17,626	-0.19%
2024/09/13	11.2	146.95	9.2	147.07	147.00	2	17,421	0.01%
2024/09/12	7.3	147.84	11.7	148.32	147.50	-4.4	17,578	-0.03%
2024/09/11	16.8	142.13	9.1	141.95	142.00	7.7	17,538	0.04%
2024/09/10	8.2	144.67	6.2	143.93	144.50	2	17,489	0.01%
2024/09/09	26	142.08	27.1	142.15	142.00	-1.1	17,437	-0.01%
2024/09/06	4.5	143.34	51.5	143.51	141.50	-47	17,407	-0.27%
2024/09/05	14.5	144.95	9	145.17	143.50	5.4	17,435	0.03%
2024/09/04	46	143.90	35.4	144.95	143.50	10.6	17,477	0.06%
2024/09/03	26.9	152.16	54	152.45	151.50	-27.1	17,259	-0.16%
2024/09/02	43.8	153.08	25.1	154.28	153.00	18.7	17,333	0.11%
2024/08/30	45.6	153.34	48.4	153.17	153.50	-2.8	17,405	-0.02%
2024/08/29	45.4	152.58	23.3	151.97	152.00	22.1	17,401	0.13%
2024/08/28	10.7	149.67	27.2	150.47	152.00	-16.5	17,438	-0.09%
2024/08/27	22.7	146.87	13.2	147.27	147.00	9.5	17,834	0.05%
2024/08/26	25.3	149.85	16.1	150.56	148.00	9.2	17,942	0.05%
2024/08/23	43.6	148.00	32.1	148.61	150.50	11.4	17,886	0.06%
2024/08/22	32.5	150.03	23.1	149.78	150.00	9.4	17,786	0.05%
2024/08/21	35.9	152.20	24.1	152.75	152.50	11.7	17,831	0.07%
2024/08/20	3	154.71	22.7	155.19	155.00	-19.7	17,751	-0.11%
2024/08/19	24.5	152.53	15.3	153.68	154.00	9.2	17,867	0.05%
2024/08/16	14.7	154.61	16	154.80	153.50	-1.3	17,810	-0.01%
2024/08/15	22.9	152.10	11.3	151.87	151.00	11.7	17,706	0.07%
2024/08/14	28.8	155.38	62.1	155.58	156.00	-33.3	17,529	-0.19%
2024/08/13	39.4	150.00	31.7	150.35	149.00	7.7	17,262	0.04%
2024/08/12	26.8	149.94	44	150.54	148.50	-17.2	17,198	-0.10%
2024/08/09	46.7	144.23	57.5	145.78	145.50	-10.8	17,049	-0.06%
2024/08/08	44.1	138.41	16.7	139.04	138.00	27.5	16,801	0.16%
2024/08/07	37.8	143.51	20.4	144.51	145.50	17.3	16,624	0.10%
2024/08/06	15.7	133.42	26.9	134.68	137.50	-11.2	16,422	-0.07%
2024/08/05	26.7	130.59	16.6	131.61	130.00	10	16,083	0.06%
2024/08/02	45.9	145.45	23.1	145.00	143.50	22.8	15,736	0.14%
2024/08/01	11.3	153.81	16.5	154.09	153.50	-5.1	15,465	-0.03%
2024/07/31	43.3	150.90	10.2	151.11	150.00	33.1	15,372	0.22%
2024/07/30	31.6	153.36	33.2	152.47	155.50	-1.6	15,203	-0.01%
2024/07/29	49.2	154.25	44.7	154.15	153.50	4.6	15,140	0.03%
2024/07/26	110	155.68	5.7	155.59	155.50	104.3	14,961	0.70%	大買/鉅額交易
2024/07/23	35.6	171.16	43.9	172.04	172.50	-8.3	14,317	-0.06%
2024/07/22	32.5	165.79	37.4	165.22	164.00	-4.9	14,249	-0.03%
2024/07/19	51	171.37	38.8	171.02	171.00	12.2	14,119	0.09%
2024/07/18	93.9	174.70	41.9	173.40	176.00	52	13,888	0.37%
2024/07/17	58.4	180.75	66.8	182.11	182.50	-8.4	13,690	-0.06%
2024/07/16	39.3	178.04	30.5	178.81	179.00	8.8	13,505	0.07%
2024/07/15	42	179.24	37.3	179.93	179.50	4.7	13,869	0.03%
2024/07/12	99.3	179.19	42	178.61	177.50	57.2	13,899	0.41%
2024/07/11	30.3	188.15	45.5	185.76	193.50	-15.2	13,354	-0.11%
2024/07/10	18.5	179.28	27.9	179.72	179.50	-9.5	13,278	-0.07%
2024/07/09	38.5	176.27	52.8	176.45	180.00	-14.3	13,307	-0.11%
2024/07/08	16.4	171.68	40	172.03	172.50	-23.6	13,130	-0.18%
2024/07/05	7.4	167.15	25.5	168.04	168.50	-18.1	13,208	-0.14%
2024/07/04	15.5	164.71	40.3	164.47	166.00	-24.8	13,382	-0.19%
2024/07/03	48.8	160.70	23.2	160.86	160.50	25.5	13,404	0.19%
2024/07/02	69.4	160.66	17.3	160.02	159.00	52.1	13,387	0.39%
2024/07/01	53.6	163.98	2.1	164.98	164.50	51.5	13,213	0.39%
2024/06/28	22.3	169.02	48.1	168.62	168.50	-25.8	13,141	-0.20%
2024/06/27	14.2	170.67	12.2	170.92	172.00	2	13,277	0.02%
2024/06/26	17.5	173.45	8.2	172.20	172.50	9.4	13,583	0.07%
2024/06/25	12.9	167.07	8	167.10	169.00	4.9	13,590	0.04%
2024/06/24	45.9	172.94	36.7	173.72	172.50	9.2	13,557	0.07%
2024/06/21	28.1	174.60	19.5	175.08	174.50	8.5	13,558	0.06%
2024/06/20	26	178.20	19.8	178.09	178.00	6.3	13,479	0.05%
2024/06/19	42.3	178.34	51.5	178.90	179.00	-9.2	13,510	-0.07%
2024/06/18	19.3	169.30	23.7	169.64	171.00	-4.3	13,476	-0.03%
2024/06/17	7.1	166.34	8.5	166.82	167.00	-1.4	13,519	-0.01%
2024/06/14	4.2	163.97	6.2	163.69	166.00	-1.9	13,685	-0.01%
2024/06/13	11.5	164.99	34	166.09	164.00	-22.5	13,837	-0.16%
2024/06/12	5.8	161.47	7.6	162.00	162.50	-1.7	14,056	-0.01%
2024/06/11	10.9	159.49	13.6	160.04	160.00	-2.7	14,157	-0.02%
2024/06/07	10.7	159.15	7	160.00	159.50	3.7	14,300	0.03%
2024/06/06	19.4	159.71	28.1	160.34	160.00	-8.7	14,415	-0.06%
2024/06/05	19.4	157.48	11	157.91	157.00	8.4	14,657	0.06%
2024/06/04	30.3	158.97	24.3	159.55	159.50	6.1	15,680	0.04%
2024/06/03	12.5	160.73	21.1	160.92	161.00	-8.6	16,185	-0.05%
2024/05/31	45.6	157.52	45.6	158.14	157.00	0	16,247	0.00%
2024/05/30	38.7	158.82	43.1	159.56	158.50	-4.3	15,906	-0.03%
2024/05/29	23.3	163.23	22.2	163.52	163.00	1.1	15,875	0.01%
2024/05/28	15.3	163.93	18.6	164.76	164.00	-3.3	15,854	-0.02%
2024/05/27	13.6	164.50	27.2	164.22	165.50	-13.6	15,897	-0.09%
2024/05/24	0.1	160.10	9.5	160.79	159.50	-9.5	15,797	-0.06%
2024/05/23	10.3	158.87	125.9	159.56	161.50	-115.5	15,761	-0.73%	大賣/鉅額交易
2024/05/22	6.2	155.09	20.6	155.64	155.50	-14.4	15,709	-0.09%
2024/05/21	7.8	153.95	14.3	154.28	154.00	-6.5	15,712	-0.04%
2024/05/20	5.1	151.30	9.8	151.58	152.00	-4.7	15,674	-0.03%
2024/05/17	3.3	151.44	4.1	151.36	151.50	-0.9	15,727	-0.01%
2024/05/16	30.4	151.34	20	150.90	150.00	10.4	15,733	0.07%
2024/05/15	16.3	151.94	23.9	152.11	151.00	-7.6	15,934	-0.05%
2024/05/14	5.2	149.89	2	149.98	149.00	3.2	16,013	0.02%
2024/05/13	35.6	148.49	28.3	149.23	148.00	7.3	16,077	0.05%
2024/05/10	10.9	150.86	27.4	151.10	151.50	-16.4	16,159	-0.10%
2024/05/09	28.3	147.69	27	148.72	148.00	1.3	16,132	0.01%
2024/05/08	15	149.47	10.4	149.52	150.50	4.6	16,125	0.03%
2024/05/07	12.6	150.60	19.1	150.37	151.00	-6.5	16,059	-0.04%
2024/05/06	42.5	147.74	32.2	147.96	148.00	10.3	15,944	0.06%
2024/05/03	5.1	147.20	21.4	147.93	148.00	-16.2	15,890	-0.10%
2024/05/02	54.3	143.96	27	144.91	144.50	27.3	15,863	0.17%
2024/04/30	12.5	146.89	6.1	148.25	148.00	6.4	15,687	0.04%
2024/04/29	3.3	145.31	27.5	146.04	147.00	-24.3	15,651	-0.15%
2024/04/26	55.4	143.50	22.2	143.08	142.50	33.3	15,766	0.21%
2024/04/25	23	143.97	17	144.82	145.00	6	15,906	0.04%
2024/04/24	13.7	147.97	12.4	149.06	148.00	1.3	15,903	0.01%
2024/04/23	15.8	146.39	19	146.95	145.00	-3.2	15,923	-0.02%
2024/04/22	109.9	143.15	25.7	144.13	144.50	84.2	15,893	0.53%	大買/
2024/04/19	35.8	146.52	25.5	146.26	146.00	10.4	15,731	0.07%
2024/04/18	33.8	152.11	21.2	152.48	151.00	12.6	15,212	0.08%
2024/04/17	25.3	153.89	18.4	155.03	156.00	6.9	14,996	0.05%
2024/04/16	29.5	154.21	21.3	153.86	153.00	8.2	14,969	0.05%
2024/04/15	32.2	157.99	32.2	158.80	160.00	0	14,828	0.00%
2024/04/12	6.6	159.70	18.2	159.76	160.50	-11.6	14,705	-0.08%
2024/04/11	18.8	157.74	18.1	158.14	159.00	0.7	14,657	0.01%
2024/04/10	10	157.99	28.5	158.33	158.50	-18.6	14,551	-0.13%
2024/04/09	11.3	154.80	17.5	154.97	156.00	-6.2	14,659	-0.04%
2024/04/08	28.5	153.31	8	153.50	153.00	20.5	14,652	0.14%
2024/04/03	9.1	153.94	10.5	154.13	154.50	-1.4	14,578	-0.01%
2024/04/02	9.4	152.73	18.2	153.93	153.50	-8.8	14,453	-0.06%
2024/04/01	87.1	153.04	40.6	151.25	150.00	46.5	14,286	0.33%
2024/03/29	27.8	159.41	58.4	158.71	161.00	-30.6	13,941	-0.22%
2024/03/28	33.7	154.06	27.3	154.42	155.00	6.4	13,494	0.05%
2024/03/27	25.9	153.89	14.3	154.26	154.00	11.5	13,384	0.09%
2024/03/26	24.4	155.45	21.7	156.38	157.00	2.7	13,292	0.02%
2024/03/25	20.3	156.73	18.1	157.42	157.50	2.2	13,340	0.02%
2024/03/22	12.3	158.54	38.1	158.17	159.00	-25.8	13,323	-0.19%
2024/03/21	25.1	158.12	32.9	158.89	160.00	-7.8	13,302	-0.06%
2024/03/20	36.4	158.22	20.2	157.88	156.50	16.2	13,282	0.12%
2024/03/19	69.3	159.05	45.3	158.40	160.00	23.9	13,259	0.18%
2024/03/18	23.1	156.60	24.6	156.48	158.00	-1.4	13,069	-0.01%
2024/03/15	38.5	152.49	25.6	153.08	153.00	12.9	12,944	0.10%
2024/03/14	30.8	154.19	21.8	154.09	154.00	8.9	12,704	0.07%
2024/03/13	47.9	157.98	49.3	158.16	158.50	-1.4	12,692	-0.01%
2024/03/12	37	156.02	25	156.26	157.50	12	12,545	0.10%
2024/03/11	51.6	155.36	49.7	154.16	154.00	1.9	12,451	0.02%
2024/03/08	184.7	170.42	145.8	165.03	159.50	38.9	12,209	0.32%	大買/大賣/
2024/03/07	33.5	156.11	48.2	157.77	163.50	-14.7	11,149	-0.13%
2024/03/06	33.7	146.94	56.7	146.24	149.00	-23	10,595	-0.22%
2024/03/05	18	143.44	29.3	143.89	144.50	-11.3	10,633	-0.11%
2024/03/04	23.6	141.47	23.7	141.86	141.50	-0.1	10,639	0.00%
2024/03/01	13.2	138.67	22.3	138.38	138.00	-9.1	10,599	-0.09%
2024/02/29	38.2	137.33	28.5	138.28	139.00	9.7	10,590	0.09%
2024/02/27	12	139.54	6.1	139.08	138.00	6	10,500	0.06%
2024/02/26	10.4	141.05	5.1	140.91	141.50	5.3	10,443	0.05%
2024/02/23	47.6	141.07	70.4	141.96	141.50	-22.8	10,443	-0.22%
2024/02/22	21.1	139.17	19	139.24	138.50	2.1	10,550	0.02%
2024/02/21	2.1	137.24	6.1	137.46	137.50	-4	10,523	-0.04%
2024/02/20	3.3	136.20	19.3	136.40	137.00	-16	10,534	-0.15%
2024/02/19	12.4	136.15	5.1	136.49	136.00	7.3	10,552	0.07%
2024/02/16	29.4	139.52	14.5	140.17	137.00	14.9	10,799	0.14%
2024/02/15	4.2	135.71	24.2	135.36	135.50	-20.1	10,676	-0.19%
2024/02/05	20.7	129.54	12.2	129.59	130.00	8.5	10,851	0.08%
2024/02/02	47.1	130.04	19.1	130.34	129.50	28.1	10,754	0.26%
2024/02/01	35.2	132.63	14	132.50	133.00	21.2	10,571	0.20%
2024/01/31	29	135.10	16.1	136.15	136.00	12.9	10,429	0.12%
2024/01/30	2.1	136.25	25.1	136.02	136.00	-23	10,412	-0.22%
2024/01/29	19.1	137.00	3.1	136.83	137.00	16	10,540	0.15%
2024/01/26	0.1	136.00	1.5	136.64	137.00	-1.4	10,641	-0.01%
2024/01/25	23.4	136.18	44.9	136.00	137.00	-21.5	10,680	-0.20%
2024/01/24	3.2	133.98	2.5	133.80	134.00	0.7	10,666	0.01%
2024/01/23	0	0.00	8	134.93	134.50	-8	10,790	-0.07%
2024/01/22	13	133.15	22.2	133.53	134.50	-9.2	10,895	-0.08%
2024/01/19	10.7	129.70	36	130.41	131.00	-25.3	10,843	-0.23%
2024/01/18	33.6	127.16	33.2	126.80	127.00	0.4	10,753	0.00%
2024/01/17	3.2	124.05	0.9	125.15	125.00	2.3	10,796	0.02%
2024/01/16	19.3	124.72	24.5	125.13	125.50	-5.2	10,745	-0.05%
2024/01/15	16.5	125.79	6	126.00	125.50	10.5	10,726	0.10%
2024/01/12	3.1	125.33	0.1	125.00	126.00	3	10,964	0.03%
2024/01/11	5.4	125.72	3.1	125.04	125.50	2.3	11,097	0.02%
2024/01/10	6	124.74	6.1	125.06	126.50	-0.1	11,322	0.00%
2024/01/09	14.6	125.99	5.1	126.50	126.50	9.5	11,381	0.08%
2024/01/08	6.7	126.81	0.1	126.59	126.00	6.6	11,319	0.06%
2024/01/05	18.7	126.32	6	126.92	126.50	12.7	11,354	0.11%
2024/01/04	12.3	127.11	2.3	127.43	127.00	10	11,415	0.09%
2024/01/03	65.2	126.88	57.1	126.24	126.50	8.1	11,651	0.07%
2024/01/02	9.1	132.95	7.2	133.01	133.50	2	11,332	0.02%
2023/12/29	11.4	134.76	18.6	134.44	135.00	-7.1	11,292	-0.06%
2023/12/28	2.1	134.49	19.1	134.87	135.50	-16.9	11,296	-0.15%
2023/12/27	6.5	132.57	7.5	133.83	133.50	-1	11,260	-0.01%
2023/12/26	1.4	132.05	12.1	132.08	132.50	-10.7	11,230	-0.10%
2023/12/25	23	130.86	6.6	131.41	131.00	16.4	11,265	0.15%
2023/12/22	15.1	131.16	15.5	131.62	131.50	-0.4	11,380	0.00%
2023/12/21	23.2	129.44	11	130.14	130.00	12.1	11,504	0.11%
2023/12/20	21.1	131.26	20.1	132.01	131.50	1	11,464	0.01%
2023/12/19	6.3	131.04	6.3	131.38	131.50	0	11,367	0.00%
2023/12/18	20.3	131.50	22.1	131.70	131.50	-1.8	11,390	-0.02%
2023/12/15	23.3	132.06	32	132.39	131.00	-8.7	11,408	-0.08%
2023/12/14	3.1	132.34	16.4	133.11	133.50	-13.3	11,256	-0.12%
2023/12/13	1.2	129.49	0	130.00	130.00	1.2	11,179	0.01%
2023/12/12	19.5	129.63	8.1	130.43	129.50	11.4	11,294	0.10%
2023/12/11	1.5	129.78	4.3	130.24	131.00	-2.8	11,329	-0.02%
2023/12/08	23	128.98	29.2	129.78	129.50	-6.2	11,510	-0.05%
2023/12/07	26.1	126.83	23.6	126.21	126.50	2.5	11,493	0.02%
2023/12/06	14.5	128.25	21.3	128.60	129.00	-6.8	11,598	-0.06%
2023/12/05	22	128.98	27.6	129.74	129.50	-5.6	11,677	-0.05%
2023/12/04	10.2	129.36	21.5	130.08	130.00	-11.3	11,632	-0.10%
2023/12/01	12.1	128.08	16.2	128.30	128.00	-4.2	11,645	-0.04%
2023/11/30	11.5	126.83	11.2	127.67	128.00	0.3	11,645	0.00%
2023/11/29	12	127.21	11	127.27	127.00	1	11,473	0.01%
2023/11/28	15.4	125.51	10.1	125.90	125.50	5.4	11,316	0.05%
2023/11/27	23	126.31	17.6	126.60	126.00	5.4	11,440	0.05%
2023/11/24	9.1	127.04	8.4	127.48	126.50	0.8	11,610	0.01%
2023/11/22	19	126.37	18.2	126.72	126.50	0.8	12,330	0.01%
2023/11/21	40.4	126.67	51.6	127.06	127.00	-11.3	12,850	-0.09%
2023/11/20	8.4	123.80	8.5	123.94	124.00	0	12,782	0.00%
2023/11/17	13.3	124.89	18.1	125.06	125.50	-4.8	12,736	-0.04%
2023/11/16	6.6	124.93	15.8	124.96	125.00	-9.2	12,730	-0.07%
2023/11/15	16	125.72	28.3	125.87	126.00	-12.3	12,641	-0.10%
2023/11/14	15.2	123.33	32.5	123.51	123.50	-17.3	12,410	-0.14%
2023/11/13	19.8	122.06	84.2	121.95	122.50	-64.4	12,429	-0.52%
2023/11/10	8.5	117.12	5.3	117.39	117.50	3.2	12,190	0.03%
2023/11/09	1	118.00	10.2	118.20	118.00	-9.2	12,282	-0.07%
2023/11/08	7	117.50	5.3	117.48	117.50	1.7	12,332	0.01%
2023/11/07	16.7	117.18	12.7	117.13	117.50	4	12,387	0.03%
2023/11/06	11.3	118.63	65.5	118.86	118.50	-54.2	12,489	-0.43%
2023/11/03	4.1	116.50	19.2	116.74	117.50	-15.1	12,445	-0.12%
2023/11/02	14.3	115.35	9.8	115.91	116.00	4.4	12,453	0.04%
2023/11/01	8.1	113.75	4	114.25	114.50	4.1	12,399	0.03%
2023/10/31	9	113.11	15.4	113.42	113.50	-6.3	12,478	-0.05%
2023/10/30	19.1	111.20	16	112.38	112.00	3.1	12,676	0.02%
2023/10/27	29	113.36	31	114.00	113.50	-2	12,745	-0.02%
2023/10/26	17.4	111.93	14.4	112.44	112.00	3.1	12,896	0.02%
2023/10/25	22.2	113.05	12.1	114.04	114.00	10.1	13,077	0.08%
2023/10/24	9	113.56	4.1	113.51	114.00	4.9	13,022	0.04%
2023/10/23	15	116.43	8.6	116.44	115.00	6.4	12,980	0.05%
2023/10/20	19.7	117.53	80.9	116.63	118.50	-61.2	13,087	-0.47%
2023/10/19	50.1	115.08	12.2	114.63	116.00	37.9	12,916	0.29%
2023/10/18	3	116.17	12.2	116.57	116.00	-9.2	13,025	-0.07%
2023/10/17	5.4	116.37	10.3	117.16	116.00	-4.9	12,869	-0.04%
2023/10/16	10	115.25	34.1	115.32	116.00	-24	12,932	-0.19%
2023/10/13	1	116.98	14.7	116.25	116.50	-13.7	13,162	-0.10%
2023/10/12	1.2	116.43	12.5	115.92	116.50	-11.3	13,308	-0.08%
2023/10/11	23.5	115.11	63.3	114.83	115.50	-39.9	13,384	-0.30%
2023/10/06	9.2	110.73	8	110.94	110.50	1.2	13,242	0.01%
2023/10/05	2	110.01	7	111.36	112.00	-5	13,451	-0.04%
2023/10/04	7.5	109.14	3.1	109.66	109.50	4.4	13,557	0.03%
2023/10/03	0	111.00	1	110.04	110.50	-1	13,703	-0.01%
2023/10/02	8.3	111.06	3	111.00	111.00	5.3	13,965	0.04%
2023/09/28	22.3	109.43	11.4	109.94	109.50	10.9	14,153	0.08%
2023/09/27	16.4	108.55	23	109.20	109.50	-6.6	14,234	-0.05%
2023/09/26	32.9	109.61	17	109.44	109.00	15.9	14,309	0.11%
2023/09/25	6.7	112.77	4.1	113.24	112.50	2.5	14,371	0.02%
2023/09/22	24.2	111.74	29	111.71	112.00	-4.8	14,828	-0.03%
2023/09/21	19.7	112.38	11	113.14	112.00	8.7	15,060	0.06%
2023/09/20	6.3	114.53	11.4	114.99	114.50	-5	15,250	-0.03%
2023/09/19	7.3	114.56	3	114.67	114.00	4.3	15,547	0.03%
2023/09/18	15.7	114.47	12.7	114.76	113.50	3	15,793	0.02%
2023/09/15	7.4	116.17	13.7	116.93	116.00	-6.3	15,839	-0.04%
2023/09/14	3.1	115.00	52.7	114.42	115.50	-49.6	15,763	-0.31%
2023/09/13	60.9	112.76	30	112.12	112.50	30.9	15,743	0.20%
2023/09/12	17.2	115.26	22.1	115.50	115.50	-4.9	15,642	-0.03%
2023/09/11	16	114.23	10.1	113.96	113.50	5.8	15,652	0.04%
2023/09/08	26.3	115.49	42.2	115.08	116.50	-15.9	15,680	-0.10%
2023/09/07	24.4	117.81	26.1	118.46	118.50	-1.7	15,829	-0.01%
2023/09/06	8	118.25	16.9	118.54	118.00	-8.9	15,997	-0.06%
2023/09/05	14	116.46	14	117.43	118.50	0	16,147	0.00%
2023/09/04	23.5	117.75	19	117.29	118.00	4.5	16,289	0.03%
2023/09/01	8	117.94	4.8	118.38	118.50	3.2	16,862	0.02%
2023/08/31	67.6	117.75	42.2	118.00	118.00	25.3	17,476	0.14%
2023/08/30	40	119.64	34	119.67	120.00	6	17,535	0.03%
2023/08/29	41.9	117.72	41.8	117.35	117.50	0.1	17,833	0.00%
2023/08/28	163.9	121.28	108.9	120.96	119.00	55	17,724	0.31%	大買/大賣/
2023/08/25	21.7	116.03	83	115.91	116.50	-61.3	17,796	-0.34%
2023/08/24	16.2	112.34	42.5	112.84	113.00	-26.3	17,728	-0.15%
2023/08/23	4.1	109.12	11.2	109.05	109.50	-7.1	18,049	-0.04%
2023/08/22	0	108.04	8	108.25	108.50	-8	18,678	-0.04%
2023/08/21	4.1	107.49	1.1	107.05	108.00	3	19,229	0.02%
2023/08/18	18.4	107.47	1	108.00	107.00	17.4	19,427	0.09%
2023/08/17	57.8	107.16	111.1	106.35	108.50	-53.4	19,519	-0.27%	大賣/
2023/08/16	26.8	107.77	24	107.96	108.00	2.8	19,556	0.01%
2023/08/15	17	109.79	20.6	109.92	110.00	-3.6	19,526	-0.02%
2023/08/14	21.1	109.64	0.3	110.23	109.50	20.7	19,710	0.11%
2023/08/11	5	110.90	5	110.60	110.50	0	19,854	0.00%
2023/08/10	10.2	109.76	8.1	109.83	111.00	2.1	19,915	0.01%
2023/08/09	14.4	110.68	18	110.25	111.00	-3.6	19,811	-0.02%
2023/08/08	27.5	109.10	3	109.17	109.00	24.5	19,798	0.12%
2023/08/07	9.4	110.35	18	110.86	111.50	-8.6	19,717	-0.04%
2023/08/04	11.7	109.44	9	109.72	109.00	2.7	19,801	0.01%
2023/08/02	82.9	110.87	61	111.74	110.50	21.9	19,699	0.11%
2023/08/01	49.7	113.39	27	113.98	114.00	22.7	19,380	0.12%
2023/07/31	110.6	115.97	42.4	115.51	114.50	68.2	19,111	0.36%	大買/
2023/07/28	60.6	117.48	129.7	117.50	117.50	-69.1	18,899	-0.37%	大賣/
2023/07/27	72.1	113.49	19	113.32	114.00	53.1	18,646	0.28%
2023/07/26	39.4	114.27	5	113.60	113.50	34.4	18,668	0.18%
2023/07/25	50	114.70	67	114.63	114.50	-17	18,785	-0.09%
2023/07/24	7.3	110.66	9.3	110.95	110.50	-2	18,701	-0.01%
2023/07/21	42.8	110.31	34.7	110.68	110.50	8.1	18,835	0.04%
2023/07/20	9.3	112.73	12.2	113.08	113.50	-2.9	18,683	-0.02%
2023/07/19	21.9	113.98	22.8	114.38	112.50	-0.9	18,677	0.00%
2023/07/18	34.6	114.77	25.3	114.73	116.00	9.2	18,724	0.05%
2023/07/17	19.7	115.00	8.2	115.31	115.00	11.5	18,515	0.06%
2023/07/14	57	114.93	103.8	113.65	115.00	-46.9	18,381	-0.26%	大賣/
2023/07/13	18.1	110.67	15.1	111.10	110.00	3	18,144	0.02%
2023/07/12	23	107.95	10.8	109.20	110.00	12.3	18,019	0.07%
2023/07/11	16.4	109.51	17.6	109.76	109.50	-1.2	17,959	-0.01%
2023/07/10	13.7	108.34	6	108.58	108.00	7.7	18,339	0.04%
2023/07/07	9.5	109.11	7.2	109.28	109.00	2.3	18,312	0.01%
2023/07/06	17.5	109.60	12.7	109.00	108.50	4.8	18,145	0.03%
2023/07/05	10.1	111.26	6.2	111.91	111.50	3.9	18,079	0.02%
2023/07/04	14.2	110.68	9.3	110.18	111.00	4.9	18,034	0.03%
2023/07/03	44	110.28	15.2	110.15	111.00	28.7	17,939	0.16%
2023/06/30	79	111.46	6	110.33	110.50	73	17,928	0.41%
2023/06/29	22.6	122.45	5.2	122.43	122.50	17.4	17,541	0.10%
2023/06/28	15.5	122.61	12.7	122.59	124.00	2.8	17,438	0.02%
2023/06/27	24.8	123.39	8	123.31	124.00	16.8	17,249	0.10%
2023/06/26	15.1	125.27	18.1	125.42	126.00	-2.9	16,972	-0.02%
2023/06/21	6.7	126.28	2.3	126.57	126.50	4.4	16,836	0.03%
2023/06/20	13	125.81	14.5	126.87	126.50	-1.5	16,846	-0.01%
2023/06/19	13.1	125.82	18.5	126.60	126.50	-5.4	16,896	-0.03%
2023/06/16	27.9	124.95	20.3	125.35	125.50	7.5	16,919	0.04%
2023/06/15	21.3	125.41	31.3	126.50	126.50	-10.1	16,850	-0.06%
2023/06/14	39.3	125.36	6.9	125.05	124.50	32.5	16,920	0.19%
2023/06/13	14.9	126.64	43.1	127.62	128.00	-28.2	16,782	-0.17%
2023/06/12	6.7	125.34	8.2	125.38	125.50	-1.5	16,636	-0.01%
2023/06/09	13.4	124.72	43.2	125.04	126.00	-29.8	16,594	-0.18%
2023/06/08	33	123.01	6.4	123.08	122.50	26.6	16,428	0.16%
2023/06/07	64.8	125.02	54.2	125.25	125.00	10.6	16,287	0.07%
2023/06/06	37.2	121.06	56.8	119.89	121.50	-19.6	15,681	-0.13%
2023/06/05	26.8	116.79	15.3	116.67	116.50	11.5	15,127	0.08%
2023/06/02	89.6	115.02	134.6	115.86	116.50	-45	15,003	-0.30%	大賣/
2023/06/01	13.8	111.58	24.4	111.77	112.00	-10.6	14,515	-0.07%
2023/05/31	21.6	111.46	14.2	112.00	111.50	7.4	14,423	0.05%
2023/05/30	7.2	111.22	44.7	111.84	111.50	-37.5	13,966	-0.27%
2023/05/29	52.7	109.45	17.7	109.06	109.00	34.9	13,542	0.26%
2023/05/26	44	110.44	36.2	110.51	110.50	7.8	13,374	0.06%
2023/05/25	16.7	110.32	12.3	110.73	108.50	4.4	12,872	0.03%
2023/05/24	6.5	108.28	6.1	108.25	108.50	0.4	12,352	0.00%
2023/05/23	3	108.85	7.7	110.30	110.00	-4.6	12,160	-0.04%
2023/05/22	13.1	109.54	16.1	110.03	110.00	-3	12,093	-0.03%
2023/05/19	11.7	108.89	15.2	109.16	109.00	-3.5	11,958	-0.03%
2023/05/18	27	108.50	97	108.37	109.00	-69.9	11,980	-0.58%
2023/05/17	3.9	104.91	14	105.64	105.50	-10.1	11,829	-0.09%
2023/05/16	0.4	104.00	7.4	104.66	104.00	-7	11,782	-0.06%
2023/05/15	0	103.00	7.3	102.93	103.00	-7.3	11,766	-0.06%
2023/05/12	3.1	102.04	4	102.75	103.00	-0.9	11,987	-0.01%
2023/05/11	2.1	103.24	13.2	103.46	103.50	-11.1	12,115	-0.09%
2023/05/10	6.2	102.75	5.4	102.35	102.50	0.8	12,208	0.01%
2023/05/09	5	103.90	11	104.00	104.50	-6	12,197	-0.05%
2023/05/08	2.1	104.47	4.1	103.74	104.00	-2	12,266	-0.02%
2023/05/05	5	103.01	1.1	103.00	103.00	3.9	12,641	0.03%
2023/05/04	6.6	102.29	7.3	102.66	103.00	-0.8	12,901	-0.01%
2023/05/03	10.7	100.62	6	101.50	101.50	4.7	12,983	0.04%
2023/05/02	10	100.55	6	101.00	100.50	4	13,109	0.03%
2023/04/28	9.4	100.51	13.1	100.54	101.00	-3.7	13,310	-0.03%
2023/04/27	6.1	101.25	1.1	101.55	101.00	5	13,209	0.04%
2023/04/26	15.6	99.99	5	100.00	100.50	10.6	13,108	0.08%
2023/04/25	2.4	101.99	2.7	102.09	101.50	-0.3	12,980	0.00%
2023/04/24	12.2	102.38	1	102.50	102.00	11.2	12,955	0.09%
2023/04/21	15.6	102.78	7.1	102.93	102.50	8.5	12,978	0.07%
2023/04/20	2.1	103.76	3	104.17	103.50	-1	12,887	-0.01%
2023/04/19	14.7	103.82	2	104.00	103.50	12.7	13,041	0.10%
2023/04/18	19.1	105.53	3	105.67	105.50	16.1	13,118	0.12%
2023/04/17	4	105.50	2	105.25	106.00	2	13,172	0.02%
2023/04/14	5.3	104.62	27.1	105.44	105.50	-21.8	13,143	-0.17%
2023/04/13	96.7	104.15	8	103.63	103.50	88.7	13,028	0.68%
2023/04/12	3.1	108.50	4.7	108.76	109.00	-1.6	12,455	-0.01%
2023/04/11	16.1	108.84	0.6	108.91	109.00	15.5	12,271	0.13%
2023/04/10	13.9	108.59	2.1	108.29	109.00	11.8	12,183	0.10%
2023/04/07	6.3	110.82	0.3	110.67	110.50	6	12,032	0.05%
2023/04/06	1.9	112.24	1.6	112.93	112.50	0.3	11,935	0.00%
2023/03/31	50.3	113.08	18.3	112.68	112.50	32	11,951	0.27%
2023/03/30	12	112.96	24.3	112.50	112.50	-12.3	12,012	-0.10%
2023/03/29	20	111.20	25.2	111.77	111.50	-5.2	12,149	-0.04%
2023/03/28	0	109.50	4.1	109.87	109.50	-4	12,285	-0.03%
2023/03/27	9	109.44	0	110.50	109.00	9	12,464	0.07%
2023/03/24	3	110.67	9.1	111.27	111.00	-6.1	12,707	-0.05%
2023/03/23	16	109.59	29.6	109.93	110.50	-13.6	12,687	-0.11%
2023/03/22	0	108.00	17.1	108.85	109.00	-17	12,755	-0.13%
2023/03/21	22.6	107.39	2	107.25	107.00	20.6	12,828	0.16%
2023/03/20	3.7	108.12	11.2	108.60	109.50	-7.6	12,844	-0.06%
2023/03/17	13	108.23	18.4	108.66	109.50	-5.4	12,898	-0.04%
2023/03/16	0	0.00	5	107.00	108.00	-5	12,787	-0.04%
2023/03/15	22	108.30	21	108.79	108.50	1	12,898	0.01%
2023/03/14	4	107.25	19	109.47	107.00	-15	12,825	-0.12%
2023/03/13	0.2	108.26	5	107.80	108.50	-4.8	12,754	-0.04%
2023/03/10	10.4	106.77	4	106.74	107.00	6.4	12,780	0.05%
2023/03/09	8.1	109.31	3.2	109.31	109.00	4.9	13,038	0.04%
2023/03/08	7.1	109.21	3.2	109.93	109.50	3.9	13,156	0.03%
2023/03/07	3	110.16	27.9	110.41	110.50	-24.9	13,128	-0.19%
2023/03/06	7.1	108.49	40.2	108.91	109.00	-33.1	12,988	-0.25%
2023/03/03	7	107.71	10.9	107.91	108.00	-3.8	13,044	-0.03%
2023/03/02	14.8	106.80	41.2	107.74	108.00	-26.4	13,038	-0.20%
2023/03/01	16	105.56	14.4	105.87	106.00	1.6	12,956	0.01%
2023/02/24	21.2	106.17	54.9	105.97	106.00	-33.6	12,931	-0.26%
2023/02/23	11.1	103.36	21.1	103.81	103.50	-10	12,638	-0.08%
2023/02/22	27.1	102.00	21.1	102.45	102.50	6	12,646	0.05%
2023/02/21	12.3	102.09	0.2	102.83	102.50	12.1	12,659	0.10%
2023/02/20	5.2	102.31	5	102.60	103.00	0.2	12,861	0.00%
2023/02/17	18	102.19	10	102.35	102.00	8	13,032	0.06%
2023/02/16	7.2	104.43	6.1	105.24	104.00	1.1	13,163	0.01%
2023/02/15	5	104.00	34.4	104.12	104.50	-29.4	13,391	-0.22%
2023/02/14	19.6	103.59	2	103.25	104.50	17.6	13,304	0.13%
2023/02/13	18	103.78	8.6	104.00	104.00	9.5	13,322	0.07%
2023/02/10	17.1	105.06	15	105.93	106.00	2.1	13,334	0.02%
2023/02/09	1	106.97	25.9	106.20	106.00	-24.9	13,324	-0.19%
2023/02/08	2	104.75	21.7	105.55	106.00	-19.7	13,162	-0.15%
2023/02/07	9.1	103.06	5.3	103.72	103.50	3.8	13,151	0.03%
2023/02/06	10.2	103.56	3.1	104.00	103.50	7.1	13,121	0.05%
2023/02/03	21.5	105.02	92.2	105.53	106.00	-70.7	13,077	-0.54%
2023/02/02	7.2	103.33	34.2	103.47	103.00	-27	12,842	-0.21%
2023/02/01	12.4	99.97	11.2	100.79	102.00	1.2	12,813	0.01%
2023/01/31	61.6	101.17	13	101.81	100.00	48.6	12,750	0.38%
2023/01/30	4.1	104.00	60.1	104.97	105.00	-56	12,579	-0.45%
2023/01/17	2.2	101.45	9.6	101.21	101.50	-7.4	12,401	-0.06%
2023/01/16	4.1	101.00	3.1	101.12	101.00	1	12,415	0.01%
2023/01/13	11	101.32	20.5	101.19	101.00	-9.5	12,517	-0.08%
2023/01/12	3.1	100.50	4.9	100.72	101.00	-1.8	12,663	-0.01%
2023/01/11	7	100.50	19.3	101.40	100.50	-12.2	12,718	-0.10%
2023/01/10	1	101.50	38.4	101.22	101.50	-37.4	12,901	-0.29%
2023/01/09	25	99.48	49.8	99.91	101.00	-24.8	12,888	-0.19%
2023/01/06	9.3	96.02	27.9	96.39	96.80	-18.7	12,828	-0.15%
2023/01/05	18.1	94.53	39	95.19	94.60	-20.9	12,850	-0.16%
2023/01/04	3.1	93.96	1	94.00	93.70	2.1	13,044	0.02%
2023/01/03	3.9	93.01	2	93.75	94.60	1.9	13,466	0.01%
2022/12/30	10	94.18	0	0.00	93.90	10	13,511	0.07%
2022/12/29	9.3	92.50	29	92.41	93.80	-19.7	13,644	-0.14%
2022/12/28	3.1	93.45	5	93.82	93.50	-1.9	13,925	-0.01%
2022/12/27	4.5	94.66	2.7	94.35	94.50	1.8	14,067	0.01%
2022/12/26	3.1	93.50	0	93.50	94.00	3.1	14,266	0.02%
2022/12/23	22.3	93.81	0	93.90	93.80	22.3	14,432	0.15%
2022/12/22	6.2	95.98	10.2	96.80	97.30	-4	14,432	-0.03%
2022/12/21	4.1	94.75	8.1	95.15	95.30	-4.1	14,256	-0.03%
2022/12/20	8.6	94.23	11.3	93.90	93.50	-2.7	14,044	-0.02%
2022/12/19	3.6	95.53	1.1	95.59	95.80	2.4	13,884	0.02%
2022/12/16	27.3	96.64	35	96.90	96.20	-7.7	13,615	-0.06%
2022/12/15	13.1	97.91	7.1	97.76	98.20	6	13,317	0.05%
2022/12/14	10	96.87	10.3	97.07	98.00	-0.3	13,257	0.00%
2022/12/13	13.6	96.69	3	96.90	96.30	10.6	13,147	0.08%
2022/12/12	4.2	98.52	3	97.80	98.10	1.1	13,109	0.01%
2022/12/09	4	98.78	9.7	98.83	99.50	-5.7	13,263	-0.04%
2022/12/08	23.6	96.52	3.1	97.31	97.00	20.5	13,244	0.15%
2022/12/07	8.6	99.27	24.1	99.26	99.00	-15.5	13,433	-0.12%
2022/12/06	5.5	100.18	9.2	99.70	99.70	-3.7	13,437	-0.03%
2022/12/05	15.2	101.18	10.2	101.89	101.00	5	13,471	0.04%
2022/12/02	5.1	100.20	5.2	100.49	101.00	-0.1	13,416	0.00%
2022/12/01	15.2	99.37	62.3	100.19	101.50	-47.1	13,374	-0.35%
2022/11/30	2.2	96.95	26.6	96.87	97.20	-24.4	13,015	-0.19%
2022/11/29	1	94.96	22.1	94.37	95.40	-21	12,863	-0.16%
2022/11/28	2.1	94.84	5.7	94.91	94.60	-3.6	12,883	-0.03%
2022/11/25	20.1	95.91	68.1	96.30	96.10	-47.9	12,960	-0.37%
2022/11/24	12	95.95	13.5	96.14	96.40	-1.5	13,003	-0.01%
2022/11/23	3.1	95.67	8.9	95.76	95.80	-5.7	13,018	-0.04%
2022/11/22	5.1	94.59	26.3	94.42	94.80	-21.2	13,042	-0.16%
2022/11/21	6.1	94.43	17.4	94.22	94.20	-11.3	13,028	-0.09%
2022/11/18	5.2	94.70	30.7	94.56	94.90	-25.5	12,980	-0.20%
2022/11/17	5.1	92.62	27.1	93.25	93.50	-22	12,879	-0.17%
2022/11/16	15.6	93.19	47.7	93.44	93.60	-32.1	12,883	-0.25%
2022/11/15	28.1	92.26	45.4	92.57	92.80	-17.3	12,673	-0.14%
2022/11/14	3.1	91.47	39.9	91.65	91.70	-36.9	12,462	-0.30%
2022/11/11	17	90.45	58.3	90.53	90.40	-41.3	12,306	-0.34%
2022/11/10	26.1	86.07	16	86.05	86.50	10.1	11,996	0.08%
2022/11/09	10.2	86.21	76	86.41	86.80	-65.8	11,953	-0.55%
2022/11/08	26.3	84.34	14.4	84.33	84.40	12	11,841	0.10%
2022/11/07	9.5	83.35	86.8	83.29	84.50	-77.3	11,759	-0.66%
2022/11/04	8.1	79.79	11.1	80.12	80.50	-3	11,594	-0.03%
2022/11/03	22.2	79.05	8	79.29	79.50	14.2	11,611	0.12%
2022/11/02	4.1	79.98	2.1	80.15	80.00	2	11,553	0.02%
2022/11/01	5	79.98	7.1	79.89	80.00	-2	11,502	-0.02%
2022/10/31	18.1	79.73	9	80.26	80.40	9.1	11,489	0.08%
2022/10/28	16	79.52	27.3	79.93	80.70	-11.2	11,502	-0.10%
2022/10/27	4.1	78.00	35.5	78.37	78.70	-31.4	11,368	-0.28%
2022/10/26	19.1	77.33	5.1	77.23	76.90	14	11,325	0.12%
2022/10/25	16.3	76.75	32.4	77.24	77.30	-16.1	11,279	-0.14%
2022/10/24	5.7	77.94	22.6	77.88	77.70	-16.9	11,351	-0.15%
2022/10/21	8	76.43	15.4	76.78	76.30	-7.4	11,514	-0.06%
2022/10/20	10.3	74.28	8.5	75.15	76.00	1.9	11,462	0.02%
2022/10/19	21.6	75.27	8	75.10	74.90	13.6	11,252	0.12%
2022/10/18	44.2	76.58	16	75.78	76.10	28.1	11,146	0.25%
2022/10/17	21	75.35	24	74.75	76.20	-3	10,953	-0.03%
2022/10/14	17.6	74.96	41	75.33	75.80	-23.4	10,940	-0.21%
2022/10/13	32.6	72.59	24	72.42	72.40	8.6	10,874	0.08%
2022/10/12	51.6	73.34	21.1	73.32	73.20	30.5	10,751	0.28%
2022/10/11	88.2	75.67	26.1	75.39	74.60	62.1	10,625	0.58%
2022/10/07	11.6	81.97	10.5	82.03	82.00	1.1	10,314	0.01%
2022/10/06	14.3	82.54	26.4	82.68	82.80	-12.1	10,368	-0.12%
2022/10/05	72.2	82.31	78.1	82.26	81.90	-5.9	10,322	-0.06%
2022/10/04	10.1	79.09	31.1	79.03	79.80	-20.9	10,094	-0.21%
2022/10/03	65.2	78.18	25	77.93	77.10	40.2	9,975	0.40%
2022/09/30	18.4	79.80	15	78.55	80.10	3.4	9,872	0.03%
2022/09/29	13	79.16	7.6	79.59	78.90	5.4	9,890	0.05%
2022/09/28	29.9	79.22	11.4	79.60	78.20	18.4	9,893	0.19%
2022/09/27	12.4	81.11	8	81.10	81.10	4.4	9,896	0.04%
2022/09/26	24.8	81.52	9.1	81.31	81.30	15.6	10,077	0.16%
2022/09/23	32.1	84.92	25	84.86	84.00	7.1	10,147	0.07%
2022/09/22	21.2	84.39	5	84.36	84.60	16.2	10,734	0.15%
2022/09/21	24.1	84.97	7	85.03	84.90	17	11,653	0.15%
2022/09/20	32.1	84.72	10.1	84.85	85.40	22	12,079	0.18%
2022/09/19	26.4	84.49	21.1	84.51	84.30	5.3	12,196	0.04%
2022/09/16	25.1	83.46	11.1	83.60	83.60	14	12,597	0.11%
2022/09/15	14.1	83.35	30.2	83.26	83.20	-16.2	12,424	-0.13%
2022/09/14	86.8	82.63	9	82.76	82.70	77.8	12,447	0.63%
2022/09/13	16.4	85.34	58.1	85.11	85.90	-41.7	12,225	-0.34%
2022/09/12	10.1	83.25	14	83.39	83.00	-3.9	12,106	-0.03%
2022/09/08	6	81.57	22	81.72	82.10	-16	12,276	-0.13%
2022/09/07	33.7	80.28	2	80.55	80.20	31.7	12,305	0.26%
2022/09/06	4.2	82.41	1.5	82.43	82.40	2.8	12,391	0.02%
2022/09/05	6.3	82.73	3.1	82.38	82.30	3.3	12,515	0.03%
2022/09/02	18.3	83.14	0	0.00	82.70	18.3	12,669	0.14%
2022/09/01	39	83.53	8	83.98	83.90	31	12,719	0.24%
2022/08/31	9.3	84.80	5	85.30	85.40	4.3	12,727	0.03%
2022/08/30	1.3	84.66	1	84.50	84.60	0.3	12,730	0.00%
2022/08/29	17.6	84.20	0	0.00	84.40	17.6	12,770	0.14%
2022/08/26	14.3	87.67	6	87.42	87.50	8.3	12,778	0.07%
2022/08/25	6.3	86.69	0.1	86.99	86.40	6.2	12,839	0.05%
2022/08/24	2.1	86.03	4.1	86.73	86.20	-2	12,916	-0.02%
2022/08/23	36.2	86.47	24.7	86.74	86.60	11.5	13,324	0.09%
2022/08/22	5.4	88.81	2	88.85	88.70	3.4	13,371	0.03%
2022/08/19	3.4	89.64	4.2	89.57	90.00	-0.9	13,551	-0.01%
2022/08/18	1.3	88.97	0	89.50	89.40	1.3	13,609	0.01%
2022/08/17	0.1	90.54	0	0.00	90.60	0.1	13,673	0.00%
2022/08/16	1.2	90.26	12.3	90.55	90.70	-11.1	13,698	-0.08%
2022/08/15	9.4	90.47	9.4	90.55	90.50	-0.1	13,727	0.00%
2022/08/12	16.1	89.49	2	89.45	89.50	14.1	13,715	0.10%
2022/08/11	8	89.11	24.7	89.25	89.50	-16.7	13,766	-0.12%
2022/08/10	21.2	86.66	25	86.41	87.00	-3.8	13,914	-0.03%
2022/08/09	9.4	87.49	3.4	87.61	87.70	5.9	13,984	0.04%
2022/08/08	3.8	87.64	1.1	87.63	87.90	2.6	13,975	0.02%
2022/08/05	13.2	87.83	15.1	88.15	88.20	-1.9	14,041	-0.01%
2022/08/04	2.1	86.85	15.1	87.28	87.40	-13.1	14,097	-0.09%
2022/08/03	2	84.06	13.3	85.13	86.00	-11.2	13,964	-0.08%
2022/08/02	15.5	84.40	13	85.00	84.50	2.5	13,932	0.02%
2022/08/01	6	85.52	4.3	85.48	86.30	1.8	13,970	0.01%
2022/07/29	25.3	86.44	31	86.42	86.40	-5.7	14,016	-0.04%
2022/07/28	18.4	86.85	29.7	86.81	87.80	-11.3	13,911	-0.08%
2022/07/27	14.4	83.61	15.2	83.83	85.10	-0.8	13,666	-0.01%
2022/07/26	9	84.30	26	84.02	83.70	-17	13,671	-0.12%
2022/07/25	1.2	84.89	14.2	84.82	84.60	-12.9	14,005	-0.09%
2022/07/22	14.4	85.42	16.9	85.19	85.20	-2.5	14,182	-0.02%
2022/07/21	7.1	84.59	12.3	84.55	85.70	-5.3	14,258	-0.04%
2022/07/20	17.3	83.82	35.4	84.06	83.40	-18.1	14,176	-0.13%
2022/07/19	24.1	82.43	15.1	82.13	82.60	9	14,260	0.06%
2022/07/18	9.2	80.59	77.3	80.00	81.10	-68	14,201	-0.48%
2022/07/15	12.4	78.79	17.2	79.05	79.20	-4.8	14,075	-0.03%
2022/07/14	14.1	77.16	24.2	78.04	78.40	-10.1	14,036	-0.07%
2022/07/13	12.4	75.90	12	75.73	76.20	0.4	13,926	0.00%
2022/07/12	6.2	73.56	6.7	73.89	73.80	-0.5	13,843	0.00%
2022/07/11	16	75.99	4	76.28	75.80	12	13,808	0.09%
2022/07/08	9.4	75.91	20	76.07	76.10	-10.7	13,829	-0.08%
2022/07/07	12.1	74.07	5	73.60	74.60	7.1	13,807	0.05%
2022/07/06	18.1	73.67	5	73.66	73.10	13.1	13,831	0.09%
2022/07/05	3.6	74.32	5.3	74.31	74.80	-1.7	13,870	-0.01%
2022/07/04	27.9	73.88	15.3	73.90	74.00	12.6	13,839	0.09%
2022/07/01	45.7	75.81	23.2	75.24	74.50	22.4	13,771	0.16%
2022/06/30	73.7	76.71	122.3	76.13	76.40	-48.6	13,699	-0.35%	大賣/
2022/06/29	126.7	80.27	23.2	79.95	79.10	103.5	13,172	0.79%	大買/鉅額交易
2022/06/28	51	91.35	2.7	92.81	91.00	48.3	12,232	0.39%
2022/06/27	18.7	93.99	21.3	93.97	94.30	-2.6	11,853	-0.02%
2022/06/24	172	93.57	44	93.83	92.00	128	11,676	1.10%	大買/鉅額交易
2022/06/23	37.3	96.01	3.1	95.94	95.40	34.2	11,268	0.30%
2022/06/22	9.4	96.67	4	97.88	96.40	5.4	11,263	0.05%
2022/06/21	5.1	98.83	5.3	99.00	99.40	-0.3	11,265	0.00%
2022/06/20	2.4	97.26	3	97.60	96.20	-0.6	11,277	-0.01%
2022/06/17	27.3	98.11	4.4	97.66	97.50	23	11,262	0.20%
2022/06/16	1.2	100.77	3.5	102.53	101.00	-2.3	11,046	-0.02%
2022/06/15	17.3	100.97	10	100.70	100.00	7.3	11,149	0.07%
2022/06/14	6.4	101.19	4	101.01	102.00	2.4	11,273	0.02%
2022/06/13	3.7	102.01	6.6	102.31	102.00	-2.8	11,265	-0.03%
2022/06/10	3	105.50	42.4	104.81	105.00	-39.4	11,236	-0.35%
2022/06/09	2	104.50	2.6	104.68	105.00	-0.6	11,275	-0.01%
2022/06/08	0.1	103.81	96.4	104.51	104.00	-96.3	11,321	-0.85%
2022/06/07	6.3	103.40	2.7	102.91	102.50	3.6	11,290	0.03%
2022/06/06	2	104.50	5.1	104.39	104.50	-3.1	11,303	-0.03%
2022/06/02	0	0.00	20.7	104.18	104.00	-20.7	11,477	-0.18%
2022/06/01	1	103.50	9	103.78	103.00	-8	11,869	-0.07%
2022/05/31	3.6	102.09	26.7	102.93	104.50	-23	11,862	-0.19%
2022/05/30	7.1	102.27	25	102.45	103.00	-17.9	11,566	-0.16%
2022/05/27	4.2	99.52	23	100.23	101.00	-18.8	11,498	-0.16%
2022/05/26	4	98.40	17.7	98.75	98.60	-13.7	11,509	-0.12%
2022/05/25	5.2	97.48	31.3	97.96	98.20	-26.1	11,666	-0.22%
2022/05/24	3.4	97.49	4.2	97.50	96.60	-0.8	11,910	-0.01%
2022/05/23	9.1	97.77	9	97.67	97.50	0	11,988	0.00%
2022/05/20	5.1	96.93	34.2	97.00	97.50	-29.1	12,136	-0.24%
2022/05/19	40	96.03	39	95.27	95.70	1	12,182	0.01%
2022/05/18	10.4	97.24	9	98.30	96.90	1.4	12,207	0.01%
2022/05/17	7.1	96.99	27.3	96.60	97.30	-20.1	12,138	-0.17%
2022/05/16	4.1	95.11	13	95.77	94.70	-8.9	12,175	-0.07%
2022/05/13	9.1	93.87	12	94.17	94.30	-2.9	12,222	-0.02%
2022/05/12	20.3	93.95	8	93.95	93.00	12.3	12,346	0.10%
2022/05/11	16.1	95.39	12.3	95.67	96.20	3.8	12,730	0.03%
2022/05/10	21	93.25	33	94.46	95.40	-12	12,921	-0.09%
2022/05/09	10.2	94.35	2	94.45	94.10	8.2	13,080	0.06%
2022/05/06	28.7	95.78	3	95.70	95.90	25.7	13,159	0.20%
2022/05/05	8.2	98.31	50.6	98.52	98.60	-42.4	13,331	-0.32%
2022/05/04	6.1	96.32	4.2	96.47	96.60	1.9	13,354	0.01%
2022/05/03	10.7	95.51	21.2	95.75	95.90	-10.5	13,662	-0.08%
2022/04/29	40.5	96.92	27.2	97.24	95.60	13.3	13,727	0.10%
2022/04/28	25.7	93.56	8.2	93.41	93.00	17.6	13,695	0.13%
2022/04/27	33.3	91.69	12	91.63	91.80	21.3	13,571	0.16%
2022/04/26	10.2	95.15	18.1	95.11	95.00	-7.9	13,548	-0.06%
2022/04/25	60.4	95.39	8	95.60	94.60	52.4	13,653	0.38%
2022/04/22	10.3	98.28	17.3	98.66	99.10	-7	13,599	-0.05%
2022/04/21	6.4	99.41	10	99.41	99.50	-3.6	13,720	-0.03%
2022/04/20	3.2	98.25	7.1	98.74	99.20	-3.9	13,788	-0.03%
2022/04/19	5.8	98.57	2	98.40	98.10	3.8	13,782	0.03%
2022/04/18	9.6	97.67	2	97.80	97.90	7.6	13,882	0.05%
2022/04/15	8.1	97.87	2	98.20	97.90	6.1	13,944	0.04%
2022/04/14	13.1	99.94	13.1	100.08	99.50	0	14,094	0.00%
2022/04/13	9.6	98.08	19	98.36	99.10	-9.4	14,270	-0.07%
2022/04/12	50.7	96.81	1	96.50	96.60	49.7	14,668	0.34%
2022/04/11	39.5	98.70	2	98.00	97.90	37.5	14,632	0.26%
2022/04/08	23.4	99.95	10	100.24	100.50	13.4	14,559	0.09%
2022/04/07	34.8	100.37	4.2	101.45	99.80	30.6	14,505	0.21%
2022/04/06	11.5	100.94	7.1	101.72	102.00	4.4	14,349	0.03%
2022/04/01	28.3	102.34	18.4	102.55	103.50	9.9	14,227	0.07%
2022/03/31	99.1	103.50	12	104.21	103.50	87.1	14,173	0.61%
2022/03/30	5.2	104.10	8.3	104.18	104.50	-3.2	14,225	-0.02%
2022/03/29	4.2	103.00	4	103.25	103.50	0.2	14,214	0.00%
2022/03/28	9.4	102.72	8.5	102.79	103.50	0.9	14,175	0.01%
2022/03/25	13.1	104.65	5	104.60	104.50	8.1	14,066	0.06%
2022/03/24	10.1	104.40	35.1	105.00	105.00	-25	14,034	-0.18%
2022/03/23	2	104.99	24.7	105.43	105.50	-22.6	14,096	-0.16%
2022/03/22	2.1	104.25	14.2	104.43	104.50	-12.1	14,181	-0.09%
2022/03/21	9.1	105.16	33.1	105.41	105.00	-24	14,207	-0.17%
2022/03/18	4	104.50	40	104.71	104.50	-36	14,268	-0.25%
2022/03/17	16.1	103.50	143.6	102.97	103.50	-127.5	14,151	-0.90%	大賣/鉅額交易
2022/03/16	18.1	99.38	13.9	99.59	99.80	4.2	14,003	0.03%
2022/03/15	48.7	99.26	7.6	99.48	98.90	41.1	14,157	0.29%
2022/03/14	12	102.04	23.3	102.02	102.00	-11.3	14,255	-0.08%
2022/03/11	19.1	101.02	38.3	100.66	100.50	-19.2	14,304	-0.13%
2022/03/10	9.3	100.28	18.2	100.47	100.50	-8.8	14,319	-0.06%
2022/03/09	17.6	97.49	35.3	97.86	98.20	-17.6	14,509	-0.12%
2022/03/08	29.4	96.49	29.4	96.50	96.10	0	14,624	0.00%
2022/03/07	100.1	97.60	11	97.45	97.60	89.1	14,485	0.61%
2022/03/04	12.1	102.13	10.2	102.10	102.00	1.9	14,210	0.01%
2022/03/03	7.1	102.93	32	103.47	103.50	-24.9	14,243	-0.17%
2022/03/02	1.1	102.45	28.2	102.39	102.50	-27.1	14,184	-0.19%
2022/03/01	6.1	102.83	32.6	102.14	103.00	-26.5	14,258	-0.19%
2022/02/25	45.8	99.57	5	99.60	99.30	40.8	14,182	0.29%
2022/02/24	61.4	99.95	11	100.11	99.70	50.4	14,038	0.36%
2022/02/23	17.2	101.94	3	102.17	102.00	14.2	13,833	0.10%
2022/02/22	15.2	102.31	4	102.38	103.00	11.2	13,803	0.08%
2022/02/21	0.1	104.48	52.7	104.91	105.00	-52.6	13,711	-0.38%
2022/02/18	13.2	103.92	5	104.00	104.00	8.2	13,711	0.06%
2022/02/17	15.1	103.33	33.4	103.99	104.00	-18.2	13,713	-0.13%
2022/02/16	15	102.37	30.5	102.62	102.50	-15.5	13,674	-0.11%
2022/02/15	29.4	100.38	2	100.50	100.00	27.4	13,729	0.20%
2022/02/14	40.4	100.11	8	100.11	100.00	32.4	13,870	0.23%
2022/02/11	82.5	103.39	73.1	103.98	103.00	9.5	13,832	0.07%
2022/02/10	3	103.33	16.2	103.72	103.50	-13.2	13,727	-0.10%
2022/02/09	16.6	101.64	21	101.48	102.00	-4.4	13,909	-0.03%
2022/02/08	37.3	99.95	6	99.95	100.00	31.3	13,748	0.23%
2022/02/07	18	99.99	11.1	101.15	100.00	6.9	13,608	0.05%
2022/01/26	44.5	99.00	14	99.17	98.80	30.5	13,419	0.23%
2022/01/25	35.2	99.19	12.4	99.89	100.00	22.8	13,366	0.17%
2022/01/24	12.5	101.68	2.5	101.70	101.50	10	13,229	0.08%
2022/01/21	43.7	102.11	15.3	101.85	101.50	28.4	13,561	0.21%
2022/01/20	11.3	105.72	7	105.43	105.50	4.3	13,452	0.03%
2022/01/19	28	105.27	12.6	105.44	105.00	15.4	13,454	0.11%
2022/01/18	12.1	108.52	13.5	108.40	107.50	-1.4	13,380	-0.01%
2022/01/17	22.8	106.71	10.8	107.41	108.00	12	13,341	0.09%
2022/01/14	1.4	105.18	19.5	105.21	105.50	-18.1	13,327	-0.14%
2022/01/13	41	104.82	5	104.90	105.00	36	13,351	0.27%
2022/01/12	1	107.00	8.6	106.98	107.00	-7.6	13,438	-0.06%
2022/01/11	9.2	106.34	4.8	106.29	106.50	4.5	13,574	0.03%
2022/01/10	19.1	105.42	2.2	105.75	106.00	16.9	13,619	0.12%
2022/01/07	38.2	106.49	11.2	106.52	106.50	27.1	13,860	0.20%
2022/01/06	30.3	108.62	22	108.39	108.50	8.2	13,910	0.06%
2022/01/05	36.5	109.83	40.1	109.68	111.00	-3.7	13,981	-0.03%
2022/01/04	8.3	106.27	79.2	106.59	107.00	-70.9	14,061	-0.50%
2022/01/03	35	106.87	50.5	105.93	105.50	-15.5	14,368	-0.11%
2021/12/30	6.2	105.83	28.6	106.33	106.50	-22.5	14,588	-0.15%
2021/12/29	46.1	106.70	8.9	106.34	106.00	37.2	14,793	0.25%
2021/12/28	125.4	106.22	82.6	105.95	105.50	42.9	15,223	0.28%	大買/
2021/12/27	7.9	104.91	23.5	105.01	105.00	-15.5	15,491	-0.10%
2021/12/24	14.3	104.65	51.1	104.92	105.00	-36.8	15,556	-0.24%
2021/12/23	12.4	104.05	22.6	104.31	103.50	-10.2	15,660	-0.07%
2021/12/22	1.1	103.41	14.2	103.18	103.00	-13.1	15,928	-0.08%
2021/12/21	9.6	102.23	9.3	102.45	102.00	0.3	16,201	0.00%
2021/12/20	19	101.42	27.2	101.94	101.50	-8.2	16,269	-0.05%
2021/12/17	25.3	102.16	13	102.25	102.00	12.3	16,274	0.08%
2021/12/16	13.1	102.59	16.1	103.03	103.50	-3	16,197	-0.02%
2021/12/15	25	101.68	1	102.00	101.50	24	16,320	0.15%
2021/12/14	25.1	102.14	9	102.00	102.00	16.1	16,569	0.10%
2021/12/13	30.6	102.74	1	103.00	102.50	29.6	16,521	0.18%
2021/12/10	47.3	104.16	14	104.11	103.00	33.3	16,486	0.20%
2021/12/09	34.5	104.46	11	104.46	104.50	23.5	16,356	0.14%
2021/12/08	37.2	107.61	45.6	107.31	107.00	-8.4	16,131	-0.05%
2021/12/07	27.9	104.44	1	104.50	104.00	26.9	16,069	0.17%
2021/12/06	21.9	106.49	14	106.47	106.00	7.9	15,944	0.05%
2021/12/03	9.3	107.87	46.6	107.68	109.00	-37.3	15,909	-0.23%
2021/12/02	40.9	105.44	28.3	105.36	105.00	12.6	15,758	0.08%
2021/12/01	3.3	104.10	10	103.30	104.00	-6.7	15,689	-0.04%
2021/11/30	9.5	102.62	6.1	103.01	102.00	3.4	15,699	0.02%
2021/11/29	21.6	100.84	30.6	100.43	101.00	-9	15,545	-0.06%
2021/11/26	39.5	102.11	30.1	102.65	101.50	9.4	15,503	0.06%
2021/11/25	34.7	103.19	12.1	103.38	104.00	22.6	15,535	0.15%
2021/11/24	26.6	103.29	4	103.38	103.00	22.6	15,507	0.15%
2021/11/23	20.2	105.10	3.3	105.19	105.00	16.9	15,478	0.11%
2021/11/22	20.1	106.76	21.6	106.95	106.50	-1.5	15,421	-0.01%
2021/11/19	6.4	106.57	28.2	106.59	106.00	-21.9	15,327	-0.14%
2021/11/18	9.1	106.22	8	105.94	106.00	1.1	15,281	0.01%
2021/11/17	4.5	105.96	14.4	105.94	106.50	-9.8	15,311	-0.06%
2021/11/16	10.9	105.21	20.1	105.48	105.50	-9.2	15,353	-0.06%
2021/11/15	13.2	104.73	28	104.88	105.50	-14.8	15,407	-0.10%
2021/11/12	33.6	103.55	18.4	103.60	104.00	15.2	15,418	0.10%
2021/11/11	23.6	102.11	18.5	102.25	102.50	5.1	15,390	0.03%
2021/11/10	32.5	103.26	33.7	103.77	104.00	-1.2	15,331	-0.01%
2021/11/09	113.3	106.19	33.2	105.98	105.00	80.2	15,379	0.52%	大買/
2021/11/08	56.8	104.51	83.1	104.65	105.50	-26.4	15,065	-0.18%
2021/11/05	19.3	98.77	39	99.16	99.70	-19.7	14,812	-0.13%
2021/11/04	16.3	98.75	6.4	98.79	98.10	9.9	14,838	0.07%
2021/11/03	35.5	98.43	14	98.04	98.30	21.5	14,890	0.14%
2021/11/02	24.7	99.70	23.7	99.67	98.80	1	14,979	0.01%
2021/11/01	53.8	98.64	27.3	98.62	98.20	26.5	15,058	0.18%
2021/10/29	55.4	100.75	28.2	101.61	99.80	27.2	15,088	0.18%
2021/10/28	46.9	99.52	51.1	99.56	99.80	-4.2	14,769	-0.03%
2021/10/27	27.2	97.38	7	97.19	97.20	20.2	14,813	0.14%
2021/10/26	12.5	97.92	18	97.93	98.00	-5.5	15,457	-0.04%
2021/10/25	10.3	96.23	18	96.59	96.40	-7.8	15,412	-0.05%
2021/10/22	29.2	95.14	28.1	95.32	96.00	1.1	15,400	0.01%
2021/10/21	27.2	96.81	21.5	96.91	95.90	5.7	15,286	0.04%
2021/10/20	38.7	98.09	14.2	97.70	97.70	24.6	15,171	0.16%
2021/10/19	50.8	97.71	35.6	96.60	98.40	15.2	15,081	0.10%
2021/10/18	23.5	95.19	7	95.67	94.60	16.5	15,030	0.11%
2021/10/15	30.4	95.70	31.6	95.80	96.20	-1.3	15,075	-0.01%
2021/10/14	21.3	93.00	14.1	93.11	93.60	7.2	14,906	0.05%
2021/10/13	33.6	93.00	12.2	93.28	92.40	21.4	14,820	0.14%
2021/10/12	57.4	94.15	22	93.90	93.50	35.4	14,731	0.24%
2021/10/08	66.7	97.23	28	97.65	96.20	38.7	14,563	0.27%
2021/10/07	21.7	100.77	14	100.86	101.00	7.7	14,200	0.05%
2021/10/06	24.8	100.17	16	99.93	100.00	8.8	14,086	0.06%
2021/10/05	59.3	100.16	41.8	100.37	100.50	17.4	13,924	0.13%
2021/10/04	17.7	103.86	42.3	103.61	103.50	-24.6	13,544	-0.18%
2021/10/01	2.8	106.84	5.2	106.77	108.00	-2.4	13,320	-0.02%
2021/09/30	4.4	108.35	12.2	107.83	109.00	-7.8	13,249	-0.06%
2021/09/29	50.2	106.77	14.1	107.78	106.00	36.1	13,056	0.28%
2021/09/28	18.8	112.22	4.3	112.10	112.50	14.5	12,775	0.11%
2021/09/27	11.7	115.52	10.3	115.22	115.50	1.4	12,519	0.01%
2021/09/24	5	116.71	4	117.63	117.50	1	12,451	0.01%
2021/09/23	12.1	116.76	7.5	117.28	116.50	4.6	12,536	0.04%
2021/09/22	16.2	113.80	11	114.59	116.00	5.1	12,619	0.04%
2021/09/17	18.9	119.23	5	118.50	118.00	13.9	12,583	0.11%
2021/09/16	7.3	121.65	3.7	122.32	121.50	3.6	12,353	0.03%
2021/09/15	0	124.50	3	124.50	124.00	-3	12,299	-0.02%
2021/09/14	3	125.00	11.3	124.91	124.50	-8.3	12,349	-0.07%
2021/09/13	23.3	125.28	11.1	124.69	124.00	12.3	12,395	0.10%
2021/09/10	21	125.05	27	125.51	128.00	-6	12,477	-0.05%
2021/09/09	9.3	120.88	7.2	121.79	122.00	2.1	12,421	0.02%
2021/09/08	9.2	118.70	0.2	119.50	119.50	9	12,447	0.07%
2021/09/07	17.4	120.62	5.2	120.73	121.50	12.2	12,404	0.10%
2021/09/06	22	124.97	31.3	126.89	124.50	-9.3	12,357	-0.07%
2021/09/03	11.5	127.97	11.8	128.22	128.50	-0.3	12,569	0.00%
2021/09/02	6	125.88	4	126.00	125.50	2	12,521	0.02%
2021/09/01	7.5	126.55	2.1	126.50	126.50	5.4	12,503	0.04%
2021/08/31	15.2	126.70	15.1	126.79	128.50	0.1	12,524	0.00%
2021/08/30	15.1	128.34	16.8	127.99	129.00	-1.7	12,664	-0.01%
2021/08/27	4.5	124.97	20.8	125.45	127.00	-16.3	12,574	-0.13%
2021/08/26	7.1	123.49	6.3	122.49	123.50	0.9	12,541	0.01%
2021/08/25	4.1	121.50	2.5	122.20	122.50	1.6	12,618	0.01%
2021/08/24	6.1	121.48	9.1	120.73	120.00	-3	12,670	-0.02%
2021/08/23	39.4	121.03	29.1	119.83	121.00	10.2	12,772	0.08%
2021/08/20	13.3	116.30	20.1	115.60	116.00	-6.7	12,842	-0.05%
2021/08/19	17.4	115.47	9	115.56	115.50	8.4	12,963	0.06%
2021/08/18	11	117.91	9.2	117.00	119.00	1.8	13,026	0.01%
2021/08/17	12.4	118.38	8.6	117.76	117.00	3.9	13,114	0.03%
2021/08/16	3.2	120.54	11.1	121.09	122.00	-7.9	12,975	-0.06%
2021/08/13	37.6	120.86	78.8	121.17	120.00	-41.2	13,105	-0.31%
2021/08/12	11.4	125.78	3.2	125.84	125.50	8.2	13,011	0.06%
2021/08/11	12.8	126.56	9.6	127.43	127.00	3.2	13,044	0.02%
2021/08/10	18.4	126.96	27.2	126.31	126.50	-8.9	13,131	-0.07%
2021/08/09	4.3	128.87	23.3	127.85	128.00	-19.1	13,380	-0.14%
2021/08/06	38.4	129.65	14.3	129.96	129.00	24.1	13,718	0.18%
2021/08/05	14.2	131.68	37.4	131.42	132.00	-23.1	13,958	-0.17%
2021/08/04	24.6	129.40	60.3	129.91	131.00	-35.6	14,360	-0.25%
2021/08/03	26.5	124.74	17.3	125.30	127.00	9.3	14,475	0.06%
2021/08/02	43.6	124.41	29.3	124.21	125.50	14.3	14,467	0.10%
2021/07/30	42.6	122.64	122.8	122.76	122.50	-80.1	14,405	-0.56%	大賣/
2021/07/29	4.7	114.79	2.3	114.17	115.00	2.3	13,902	0.02%
2021/07/28	8.2	111.52	3	112.00	112.50	5.2	14,116	0.04%
2021/07/27	3.1	115.19	1	115.00	115.00	2.1	14,374	0.01%
2021/07/26	1	115.00	6.1	115.83	115.00	-5.1	14,731	-0.03%
2021/07/23	16.1	116.27	9.2	116.87	115.00	6.9	15,164	0.05%
2021/07/22	10.3	118.68	32.9	119.30	117.50	-22.6	15,636	-0.14%
2021/07/21	15.5	119.17	37.7	119.19	119.50	-22.2	15,887	-0.14%
2021/07/20	5.2	118.01	32.2	118.14	118.00	-27	16,329	-0.17%
2021/07/19	5.5	117.82	17.7	117.61	117.50	-12.2	16,317	-0.07%
2021/07/16	35.5	115.79	17.1	116.36	116.50	18.4	16,454	0.11%
2021/07/15	10.2	117.29	66	118.28	120.00	-55.8	16,379	-0.34%
2021/07/14	93.3	115.19	144.1	114.52	114.50	-50.8	16,098	-0.32%	大賣/
2021/07/13	87.7	115.56	46.1	115.83	115.50	41.7	16,076	0.26%
2021/07/12	3	112.50	5	112.80	112.50	-2	16,135	-0.01%
2021/07/09	5.3	111.11	4.3	111.16	111.00	1	16,200	0.01%
2021/07/08	17.2	112.88	0.2	113.00	112.00	17.1	16,373	0.10%
2021/07/07	10.4	114.26	20.3	114.72	114.50	-9.9	16,499	-0.06%
2021/07/06	12.2	113.58	7.1	114.28	113.00	5	16,851	0.03%
2021/07/05	6.4	113.26	13	113.77	114.00	-6.6	17,135	-0.04%
2021/07/02	7	112.21	5.3	112.20	112.00	1.7	17,210	0.01%
2021/07/01	6.1	111.33	22	111.16	111.00	-15.9	17,383	-0.09%
2021/06/30	14.3	111.61	8.3	112.37	112.00	5.9	17,625	0.03%
2021/06/29	36.9	111.04	25.3	110.84	113.00	11.6	17,685	0.07%
2021/06/28	63.9	113.03	11.8	112.87	112.50	52.1	17,702	0.29%
2021/06/25	10.1	116.69	54.1	117.05	117.50	-44	17,800	-0.25%
2021/06/24	11.1	114.95	5.1	115.71	115.50	6	17,906	0.03%
2021/06/23	2	114.50	17.3	115.40	116.00	-15.3	18,121	-0.08%
2021/06/22	16.3	112.60	16.5	112.99	113.00	-0.1	18,176	0.00%
2021/06/21	22.3	112.95	10.2	113.21	113.00	12.1	18,272	0.07%
2021/06/18	5	117.60	15.3	117.89	116.50	-10.2	18,445	-0.06%
2021/06/17	10.1	116.14	12.1	116.22	118.00	-2	18,570	-0.01%
2021/06/16	16.3	116.26	13.4	116.15	115.50	2.9	18,872	0.02%
2021/06/15	66	117.54	9.7	117.78	118.00	56.3	19,182	0.29%
2021/06/11	31.2	118.69	72.7	118.65	118.50	-41.6	19,357	-0.21%
2021/06/10	1	115.50	4.7	115.80	116.50	-3.6	19,309	-0.02%
2021/06/09	10.3	113.70	16	113.99	114.00	-5.7	19,532	-0.03%
2021/06/08	9.3	116.16	13	115.92	115.50	-3.7	19,798	-0.02%
2021/06/07	8	113.50	57.5	114.16	115.50	-49.5	19,994	-0.25%
2021/06/04	1.3	110.60	4.5	110.97	111.00	-3.2	19,968	-0.02%
2021/06/03	3.1	111.33	12	111.62	112.00	-8.9	20,393	-0.04%
2021/06/02	52.9	110.37	5.3	112.86	111.00	47.6	20,500	0.23%
2021/06/01	16.8	113.12	15.6	113.03	113.00	1.2	20,846	0.01%
2021/05/31	19.2	110.90	32	111.70	111.50	-12.8	21,169	-0.06%
2021/05/28	11	109.77	19.5	110.17	110.50	-8.4	21,319	-0.04%
2021/05/27	9.6	105.88	15.3	106.57	109.00	-5.7	21,519	-0.03%
2021/05/26	43.6	109.41	10.1	109.11	107.50	33.5	21,733	0.15%
2021/05/25	15.5	108.20	21.6	108.22	108.50	-6.1	21,844	-0.03%
2021/05/24	6.1	106.08	12.2	106.21	106.50	-6.1	22,003	-0.03%
2021/05/21	21.4	107.17	23.2	107.02	105.50	-1.8	22,453	-0.01%
2021/05/20	12.1	106.73	27.2	105.28	106.50	-15.1	22,841	-0.07%
2021/05/19	3	106.17	8.1	105.12	105.50	-5.1	23,478	-0.02%
2021/05/18	43.3	105.29	23.4	105.25	106.50	19.9	24,781	0.08%
2021/05/17	12.2	101.68	24.6	101.91	103.00	-12.4	24,950	-0.05%
2021/05/14	19.5	103.48	22.2	104.52	105.00	-2.7	26,053	-0.01%
2021/05/13	26.7	100.22	131.2	99.45	100.00	-104.5	25,966	-0.40%	大賣/鉅額交易
2021/05/12	52.9	97.82	35	97.36	97.00	18	25,924	0.07%
2021/05/11	40.4	106.08	20.2	105.43	103.50	20.2	25,978	0.08%
2021/05/10	6.8	112.53	52	113.71	110.00	-45.2	26,092	-0.17%
2021/05/07	17.7	111.82	37.6	111.69	113.00	-19.9	26,508	-0.07%
2021/05/06	11.7	107.10	15.2	106.83	107.50	-3.5	26,802	-0.01%
2021/05/05	65.5	108.74	9.2	108.89	106.50	56.3	26,960	0.21%
2021/05/04	20.5	109.58	36.9	110.06	111.50	-16.4	27,386	-0.06%
2021/05/03	57.8	113.17	55.3	113.24	112.50	2.5	27,629	0.01%
2021/04/29	70.5	119.71	41.9	119.19	118.00	28.6	27,659	0.10%
2021/04/28	81.4	121.16	123.1	121.24	123.00	-41.8	27,595	-0.15%	大賣/
2021/04/27	22.9	117.93	52.5	117.87	118.00	-29.6	27,845	-0.11%
2021/04/26	63	116.38	123.5	115.18	118.00	-60.6	28,423	-0.21%	大賣/
2021/04/23	11.5	110.21	20.2	110.30	111.00	-8.7	28,473	-0.03%
2021/04/22	25.5	108.75	25.9	110.36	108.00	-0.4	28,964	0.00%
2021/04/21	25.3	110.70	13.6	111.34	110.00	11.6	29,456	0.04%
2021/04/20	5.2	111.51	8.2	112.31	113.00	-3	30,225	-0.01%
2021/04/19	14.2	112.73	12.3	112.79	111.50	1.9	31,196	0.01%
2021/04/16	3.4	112.45	94.7	112.53	113.00	-91.3	31,585	-0.29%
2021/04/15	63.5	108.06	12.1	108.21	109.00	51.4	31,907	0.16%
2021/04/14	47.8	110.15	39.8	110.25	110.00	7.9	32,258	0.02%
2021/04/13	19	112.92	35.2	112.94	112.50	-16.1	33,038	-0.05%
2021/04/12	36.6	112.99	63.8	114.79	112.50	-27.2	33,479	-0.08%
2021/04/09	27.7	112.21	26.5	112.25	112.00	1.2	33,577	0.00%
2021/04/08	24.2	110.59	17.5	111.15	111.50	6.7	33,482	0.02%
2021/04/07	72	111.08	19.4	111.67	111.50	52.6	33,511	0.16%
2021/04/06	28.4	110.97	102.7	110.71	111.50	-74.2	33,630	-0.22%	大賣/
2021/04/01	10.8	107.27	21	107.82	107.50	-10.2	33,613	-0.03%
2021/03/31	81.3	108.97	13.2	109.00	107.50	68.2	33,924	0.20%
2021/03/30	35.4	109.83	32	110.01	111.00	3.4	34,424	0.01%
2021/03/29	20.7	108.67	51.6	108.77	109.00	-31	34,350	-0.09%
2021/03/26	19.5	106.33	21.8	106.49	107.00	-2.3	34,367	-0.01%
2021/03/25	24.7	105.17	19.2	105.11	106.00	5.5	34,338	0.02%
2021/03/24	17.8	107.54	28.4	107.55	107.00	-10.6	34,381	-0.03%
2021/03/23	42.1	108.66	52.8	108.73	108.00	-10.7	34,536	-0.03%
2021/03/22	20.4	107.10	33.6	107.33	108.00	-13.2	34,448	-0.04%
2021/03/19	16.5	105.23	24.1	105.83	108.00	-7.6	34,461	-0.02%
2021/03/18	13	106.02	102.8	106.01	106.50	-89.8	34,326	-0.26%	大賣/
2021/03/17	16.1	103.15	13.4	103.68	103.00	2.7	34,419	0.01%
2021/03/16	13.6	102.98	42.3	103.82	104.00	-28.7	34,648	-0.08%
2021/03/15	101.3	102.48	12	102.96	102.50	89.3	34,624	0.26%	大買/
2021/03/12	52.3	105.28	29.2	105.75	105.00	23	34,457	0.07%
2021/03/11	30.1	104.42	88.2	104.05	105.00	-58.1	34,635	-0.17%
2021/03/10	45.3	101.43	35.3	101.89	101.00	9.9	34,705	0.03%
2021/03/09	100.4	99.89	46.4	99.92	101.00	54	34,756	0.16%
2021/03/08	25.3	102.84	22.5	103.27	102.50	2.8	34,625	0.01%
2021/03/05	35.7	102.08	60.5	101.51	102.00	-24.8	34,784	-0.07%
2021/03/04	52.8	103.54	16.7	103.34	103.00	36.1	35,437	0.10%
2021/03/03	31	105.73	50.4	106.23	107.00	-19.4	35,207	-0.05%
2021/03/02	47.6	106.93	44.2	107.43	106.00	3.4	35,039	0.01%
2021/02/26	78.5	104.37	19	104.53	103.50	59.5	34,835	0.17%
2021/02/25	62.7	107.63	30.5	107.61	107.50	32.2	34,544	0.09%
2021/02/24	83.1	107.30	30.6	107.01	106.00	52.5	34,504	0.15%
2021/02/23	69.6	108.32	29.1	108.67	110.00	40.5	34,280	0.12%
2021/02/22	94.1	111.90	41.7	111.85	112.00	52.4	33,881	0.15%
2021/02/19	129.1	112.68	98.5	112.67	113.50	30.6	33,474	0.09%	大買/
2021/02/18	207.1	116.82	143.4	116.91	117.50	63.7	32,992	0.19%	大買/大賣/
2021/02/17	1	116.00	37.6	116.00	116.00	-36.6	31,771	-0.12%
2021/02/05	101.7	104.06	370.5	103.31	105.50	-268.8	31,522	-0.85%	大買/大賣/鉅額交易
2021/02/04	29.7	97.91	34.4	98.28	97.70	-4.7	30,348	-0.02%
2021/02/03	45.2	98.40	21	98.25	98.10	24.2	30,349	0.08%
2021/02/02	59.9	98.23	57.1	98.31	98.60	2.8	30,594	0.01%
2021/02/01	34.5	93.68	44.7	92.88	94.90	-10.2	30,391	-0.03%
2021/01/29	47.2	94.44	39.3	94.53	92.00	7.9	30,242	0.03%
2021/01/28	82.3	94.93	85.7	94.97	94.50	-3.4	29,989	-0.01%
2021/01/27	84.7	99.02	71	99.15	98.30	13.7	29,853	0.05%
2021/01/26	74.2	99.73	69.6	99.78	98.40	4.6	29,922	0.02%
2021/01/25	135.7	103.67	111.1	104.86	102.00	24.6	30,592	0.08%	大買/大賣/
2021/01/22	124.1	104.84	19.6	105.44	105.00	104.5	30,189	0.35%	大買/鉅額交易
2021/01/21	63.9	105.10	62.5	105.01	105.50	1.4	29,972	0.00%
2021/01/20	178.7	105.41	111.7	105.10	104.50	67	29,786	0.23%	大買/大賣/
2021/01/19	107.8	105.71	102.2	105.51	105.50	5.6	29,271	0.02%	大買/大賣/
2021/01/18	77.3	98.52	99.1	98.98	100.50	-21.8	28,867	-0.08%
2021/01/15	56.6	99.66	51.2	99.85	98.00	5.4	28,441	0.02%
2021/01/14	113.3	100.01	112.2	99.69	99.00	1.1	28,182	0.00%	大買/大賣/
2021/01/13	89.7	96.69	128	96.51	99.60	-38.3	28,111	-0.14%	大賣/
2021/01/12	108.4	93.38	109.5	93.81	92.20	-1.1	27,419	0.00%	大買/大賣/
2021/01/11	32	89.42	51.7	89.96	90.40	-19.8	26,570	-0.07%
2021/01/08	126.4	88.43	67.1	88.80	88.00	59.3	26,340	0.23%	大買/
2021/01/07	91.4	89.99	61	89.92	89.40	30.4	25,958	0.12%
2021/01/06	97.2	88.70	77.2	88.45	88.50	20	25,686	0.08%
2021/01/05	68.3	85.10	24.1	85.79	86.60	44.2	24,823	0.18%
2021/01/04	43	82.73	52.2	83.12	83.90	-9.2	24,592	-0.04%
2020/12/31	8.3	81.31	21.1	81.91	81.30	-12.8	24,334	-0.05%
2020/12/30	17.2	80.68	19.1	81.14	81.70	-1.9	24,220	-0.01%
2020/12/29	23.6	80.68	26.6	81.40	80.70	-3	24,250	-0.01%
2020/12/28	28.1	81.85	31.1	81.96	81.70	-3	24,227	-0.01%
2020/12/25	59.4	81.66	187.2	81.86	80.90	-127.9	24,055	-0.53%	大賣/鉅額交易
2020/12/24	41.7	80.36	107.1	80.04	80.50	-65.4	23,732	-0.28%	大賣/
2020/12/23	17.2	77.30	18	77.78	77.20	-0.8	23,165	0.00%
2020/12/22	12	79.23	16.3	78.79	78.20	-4.3	22,995	-0.02%
2020/12/21	11.1	79.41	14.1	79.50	79.50	-3.1	22,931	-0.01%
2020/12/18	8.4	79.39	7	79.49	78.90	1.4	22,803	0.01%
2020/12/17	9.2	79.58	33	79.50	79.50	-23.8	22,680	-0.10%
2020/12/16	5.1	78.87	17	78.76	78.70	-11.9	22,380	-0.05%
2020/12/15	28	77.48	9.2	77.42	77.60	18.8	22,256	0.08%
2020/12/14	41	77.39	38	77.27	77.00	3	22,036	0.01%
2020/12/11	68	79.63	60.1	78.86	78.80	7.9	21,894	0.04%
2020/12/10	100	79.78	94	80.33	80.60	6	21,461	0.03%
2020/12/09	54.1	79.64	14	79.85	79.50	40.1	20,991	0.19%
2020/12/08	8	78.94	24.4	78.87	79.50	-16.4	20,695	-0.08%
2020/12/07	170.1	79.53	230.1	79.34	78.80	-60	20,624	-0.29%	大買/大賣/
2020/12/04	141.1	79.62	49	79.25	79.60	92.1	20,184	0.46%	大買/
2020/12/03	33	76.77	23.3	77.31	77.90	9.7	19,886	0.05%
2020/12/02	18.5	76.49	12.1	77.02	77.30	6.4	19,729	0.03%
2020/12/01	53.1	76.80	8.1	76.41	76.70	45	19,595	0.23%
2020/11/30	71.1	79.08	100.3	78.78	76.60	-29.2	19,415	-0.15%
2020/11/27	11.1	74.03	17.3	74.29	74.40	-6.3	18,575	-0.03%
2020/11/26	3	73.30	15	72.93	73.50	-12	18,466	-0.06%
2020/11/25	5	73.80	14.1	73.12	72.50	-9.1	18,502	-0.05%
2020/11/24	9.7	73.96	9.3	74.08	73.40	0.4	18,396	0.00%
2020/11/23	8.1	74.06	45.1	74.33	73.90	-37	18,267	-0.20%
2020/11/20	9.5	72.51	7	72.87	72.90	2.5	18,014	0.01%
2020/11/19	11.1	72.70	5	72.56	72.90	6.1	17,935	0.03%
2020/11/18	18.6	72.86	16.3	72.90	73.00	2.2	17,866	0.01%
2020/11/17	172.2	72.03	21	72.42	72.00	151.2	17,771	0.85%	大買/鉅額交易
2020/11/16	4	71.55	30.4	71.42	71.90	-26.4	17,998	-0.15%
2020/11/13	23.1	70.29	10.2	70.52	70.50	12.9	18,176	0.07%
2020/11/12	18.8	71.94	23	71.82	72.00	-4.3	18,262	-0.02%
2020/11/11	12.3	71.37	27.1	71.37	71.50	-14.8	18,128	-0.08%
2020/11/10	26.1	71.09	54.1	71.06	71.50	-28	17,981	-0.16%
2020/11/09	6	69.62	60.3	69.79	70.20	-54.3	17,538	-0.31%
2020/11/06	28	68.10	54	68.58	68.70	-26	17,342	-0.15%
2020/11/05	32	67.72	111.1	68.14	68.20	-79.1	17,146	-0.46%	大賣/
2020/11/04	39.2	67.16	52.1	67.48	68.00	-12.9	16,930	-0.08%
2020/11/03	61.1	67.16	48.3	66.96	66.80	12.9	16,716	0.08%
2020/11/02	96.2	67.00	259.1	66.85	66.80	-162.9	16,467	-0.99%	大賣/鉅額交易
2020/10/30	15.3	63.28	19	63.37	63.20	-3.8	15,418	-0.02%
2020/10/29	23.2	62.20	6	61.87	62.50	17.2	15,695	0.11%
2020/10/28	23.1	63.36	20	63.37	63.10	3.1	16,235	0.02%
2020/10/27	72.1	64.80	33	64.91	64.40	39.1	16,273	0.24%
2020/10/26	82.3	66.86	111.1	66.41	66.30	-28.8	16,341	-0.18%	大賣/
2020/10/23	36.2	65.02	21	65.03	65.20	15.2	16,041	0.09%
2020/10/22	46	64.11	41	64.11	64.40	5	16,502	0.03%
2020/10/21	68.1	63.44	61.3	63.67	64.10	6.8	16,708	0.04%
2020/10/20	20	62.11	12	62.26	61.90	8	16,222	0.05%
2020/10/19	10	61.97	19	61.91	61.90	-9	16,103	-0.06%
2020/10/16	13	61.92	12	61.82	61.20	1	16,002	0.01%
2020/10/15	10	61.00	8	61.54	61.30	2	15,922	0.01%
2020/10/14	20.1	61.11	3	61.17	60.90	17.1	15,768	0.11%
2020/10/13	26.3	61.62	17	61.70	61.80	9.3	15,618	0.06%
2020/10/12	38	62.01	29	62.40	62.10	9	15,523	0.06%
2020/10/08	7.1	61.33	47	61.30	61.50	-40	15,126	-0.26%
2020/10/07	13.1	60.08	4	60.13	60.10	9.1	14,997	0.06%
2020/10/06	11	60.72	4	61.25	60.20	7	15,039	0.05%
2020/10/05	23	60.36	59	60.42	60.50	-36	15,004	-0.24%
2020/09/30	27	59.23	29	59.39	59.20	-2	14,959	-0.01%
2020/09/29	35	59.23	5.3	59.29	58.60	29.8	15,097	0.20%
2020/09/28	14	59.91	11	59.95	60.20	3	15,071	0.02%
2020/09/25	30	58.82	36	58.64	58.90	-6	15,081	-0.04%
2020/09/24	31	58.99	7	58.84	58.20	24	15,193	0.16%
2020/09/23	35	60.01	19	59.87	59.90	16	15,347	0.10%
2020/09/22	26.1	60.76	1	61.10	60.40	25.1	15,304	0.16%
2020/09/21	17	62.05	27.1	62.21	61.70	-10.1	15,289	-0.07%
2020/09/18	2	62.45	33.2	62.54	62.40	-31.2	15,308	-0.20%
2020/09/17	14	62.41	23	62.46	62.30	-9	15,266	-0.06%
2020/09/16	35.3	62.43	18	62.50	62.40	17.3	15,278	0.11%
2020/09/15	17	62.08	11	61.97	62.00	6	15,188	0.04%
2020/09/14	5	61.72	16	61.73	61.60	-11	15,276	-0.07%
2020/09/11	9	61.40	14	61.32	61.30	-5	15,249	-0.03%
2020/09/10	16	61.58	4	61.45	61.20	12	15,305	0.08%
2020/09/09	6	61.32	17	61.71	62.00	-11	15,289	-0.07%
2020/09/08	6	61.12	17	61.26	61.40	-11	15,271	-0.07%
2020/09/07	11	60.73	17	60.81	61.00	-6	15,274	-0.04%
2020/09/04	29	59.39	7	59.50	59.50	22	15,281	0.14%
2020/09/03	27.1	60.28	30	60.34	60.30	-2.9	15,251	-0.02%
2020/09/02	35	60.37	10	60.17	60.20	25	15,232	0.16%
2020/09/01	8	61.05	6	61.10	61.30	2	15,085	0.01%
2020/08/31	25	61.64	6	61.80	61.20	19	15,154	0.13%
2020/08/28	36	61.09	27	61.11	61.10	9	15,030	0.06%
2020/08/27	25	61.97	4	62.05	61.60	21	15,205	0.14%
2020/08/26	3	61.90	0	0.00	61.90	3	15,197	0.02%
2020/08/25	27	62.33	17	62.41	62.10	10	15,200	0.07%
2020/08/24	17	61.43	6	61.33	61.30	11	15,508	0.07%
2020/08/21	87	61.80	31	61.42	61.90	56	15,499	0.36%
2020/08/20	62	61.12	60	60.80	61.10	2	15,442	0.01%
2020/08/19	37	65.59	15	65.97	64.80	22	15,036	0.15%
2020/08/18	107	67.63	31	67.32	67.00	76	14,760	0.51%	大買/
2020/08/17	46	67.86	74	68.00	68.40	-28	14,617	-0.19%
2020/08/14	28	67.09	14	67.11	66.80	14	14,748	0.09%
2020/08/13	100	68.53	88	68.25	68.00	12	14,659	0.08%
2020/08/12	21	69.75	44	69.73	69.90	-23	14,630	-0.16%
2020/08/11	38	70.66	29	70.75	70.40	9	14,577	0.06%
2020/08/10	18	70.64	14	70.54	70.40	4	14,476	0.03%
2020/08/07	26	70.63	5	70.44	70.30	21	14,458	0.15%
2020/08/06	30	70.77	16	70.78	70.90	14	14,345	0.10%
2020/08/05	53	70.42	11	70.61	70.30	42	14,191	0.30%
2020/08/04	86	71.01	8	71.13	70.60	78	13,930	0.56%
2020/08/03	104	72.66	14	72.82	71.60	90	13,492	0.67%	大買/
2020/07/31	23	75.51	20.3	75.08	75.60	2.7	12,811	0.02%
2020/07/30	139	74.56	141.1	74.64	75.50	-2.1	12,677	-0.02%	大買/大賣/
2020/07/29	78	72.62	70.4	72.41	72.50	7.6	12,382	0.06%
2020/07/28	110	74.64	82	75.54	70.70	28	12,268	0.23%	大買/
2020/07/27	58	74.26	70	73.93	73.00	-12	11,638	-0.10%
2020/07/24	11	70.40	4	72.13	69.90	7	11,081	0.06%
2020/07/23	10	71.24	6	71.43	71.80	4	10,898	0.04%
2020/07/22	4	71.70	3	73.03	71.80	1	10,879	0.01%
2020/07/21	5	72.00	21.1	72.26	72.00	-16.1	10,752	-0.15%
2020/07/20	2	70.60	6.5	70.13	70.60	-4.5	10,653	-0.04%
2020/07/17	6	69.57	27	69.66	69.30	-21	10,703	-0.20%
2020/07/16	18	69.84	2	70.80	69.70	16	10,702	0.15%
2020/07/15	3	71.07	7	71.06	70.70	-4	10,723	-0.04%
2020/07/14	6	71.17	3.1	71.38	70.70	2.9	10,890	0.03%
2020/07/13	13	72.30	10	72.14	72.40	3	10,838	0.03%
2020/07/10	6	71.25	29	71.53	71.60	-23	10,829	-0.21%
2020/07/09	16.1	70.91	18	70.63	70.40	-1.9	10,785	-0.02%
2020/07/08	28	69.23	15	69.21	69.50	13	10,545	0.12%
2020/07/07	11	70.68	7	70.54	70.50	4	10,396	0.04%
2020/07/06	20.1	71.53	3	71.60	71.60	17.1	10,289	0.17%
2020/07/03	20	72.05	10	73.27	71.90	10	10,198	0.10%
2020/07/02	25	70.70	37	70.92	72.70	-12	10,104	-0.12%
2020/07/01	4	67.48	4	67.90	68.00	0	9,887	0.00%
2020/06/30	6	67.07	1	68.00	67.60	5	9,908	0.05%
2020/06/29	8	67.44	13	68.08	67.30	-5	9,975	-0.05%
2020/06/24	3	67.83	3	68.20	68.00	0	10,071	0.00%
2020/06/23	3	67.27	3	67.67	67.80	0	10,170	0.00%
2020/06/22	2	68.20	8	68.21	68.20	-6	10,310	-0.06%
2020/06/19	3	67.97	2	68.30	68.20	1	10,480	0.01%
2020/06/18	4	67.25	1	68.00	67.50	3	10,454	0.03%
2020/06/17	1	67.30	0	0.00	68.00	1	10,597	0.01%
2020/06/16	5	67.74	11	67.10	67.30	-6	10,947	-0.05%
2020/06/15	7	66.47	3	66.13	65.60	4	11,239	0.04%
2020/06/12	1	65.10	9	65.87	66.30	-8	11,406	-0.07%
2020/06/11	12	66.94	1	66.50	66.50	11	11,576	0.10%
2020/06/10	0	0.00	9	67.67	68.00	-9	11,675	-0.08%
2020/06/09	8	66.51	1	66.90	66.20	7	11,883	0.06%
2020/06/08	7	67.99	4.1	68.00	68.00	3	12,024	0.02%
2020/06/05	17	67.54	16	67.83	68.20	1	11,980	0.01%
2020/06/04	11	66.75	9	66.49	66.80	2	11,922	0.02%
2020/06/03	17	65.77	10	66.24	66.50	7	12,037	0.06%
2020/06/02	5	63.00	0	0.00	63.50	5	11,846	0.04%
2020/06/01	4	62.53	12.3	62.69	62.80	-8.3	11,862	-0.07%
2020/05/29	3	61.43	10	61.69	61.80	-7	11,822	-0.06%
2020/05/28	9	61.28	3	61.70	61.30	6	11,579	0.05%
2020/05/27	8	61.21	3.2	61.45	61.00	4.8	11,656	0.04%
2020/05/26	9	61.49	4	61.70	61.40	5	11,723	0.04%
2020/05/25	8	61.04	5	61.18	61.10	3	11,733	0.03%
2020/05/22	10	61.63	1	62.00	61.30	9	11,709	0.08%
2020/05/21	3	62.03	1	62.60	63.00	2	11,682	0.02%
2020/05/20	9.5	61.65	2	61.30	61.70	7.5	11,415	0.07%
2020/05/19	6.1	62.23	2	62.80	62.20	4.1	11,304	0.04%
2020/05/18	10	63.43	10	62.96	62.60	0	11,249	0.00%
2020/05/14	5	66.74	0	0.00	66.50	5	11,200	0.04%
2020/05/12	5	68.10	7	68.51	68.10	-2	11,132	-0.02%
2020/05/11	11	69.04	3.1	68.74	68.90	8	11,207	0.07%
2020/05/08	4	67.58	4.1	67.75	67.60	-0.1	11,212	0.00%
2020/05/07	6	66.60	2.1	65.78	66.20	3.9	11,275	0.03%
2020/05/06	1	65.00	1	64.60	64.40	0	11,311	0.00%
2020/05/05	1	64.71	2	65.25	65.00	-1	11,260	-0.01%
2020/05/04	6	63.93	1	64.70	64.40	5	11,292	0.04%
2020/04/30	0	0.00	4	66.83	67.10	-4	11,242	-0.04%
2020/04/29	0	0.00	0.1	65.30	65.30	-0.1	11,365	0.00%
2020/04/28	3	65.10	2.2	64.52	64.80	0.8	11,470	0.01%
2020/04/27	7	65.29	3	65.30	65.30	4	11,653	0.03%
2020/04/24	0.1	63.20	0	0.00	63.10	0.1	11,585	0.00%
2020/04/23	1	62.60	0	0.00	63.30	1	11,663	0.01%
2020/04/22	1	61.90	4	62.45	62.60	-3	11,688	-0.03%
2020/04/21	0	0.00	12	64.50	63.10	-12	11,654	-0.10%
2020/04/20	4	65.28	3	65.60	65.50	1	11,622	0.01%
2020/04/17	9	66.68	6.1	65.95	66.80	3	11,566	0.03%
2020/04/16	2	65.15	2	64.90	64.70	0	11,381	0.00%
2020/04/15	5	65.72	7	65.77	65.50	-2	11,416	-0.02%
2020/04/14	15	63.91	12	64.68	65.00	3	11,362	0.03%
2020/04/13	2	61.60	0	0.00	62.00	2	11,287	0.02%
2020/04/10	2	61.50	7	61.57	61.50	-5	11,466	-0.04%
2020/04/09	6	62.80	12.5	62.49	62.20	-6.5	11,485	-0.06%
2020/04/08	3	62.07	13	62.42	62.00	-10	11,471	-0.09%
2020/04/07	5	60.34	7.1	60.94	61.70	-2.1	11,386	-0.02%
2020/04/06	0	0.00	0.2	58.90	58.80	-0.2	11,236	0.00%
2020/04/01	5	57.40	0	0.00	57.20	5	11,185	0.04%
2020/03/31	3	59.70	0	0.00	58.60	3	11,129	0.03%
2020/03/30	7	59.43	8	58.10	59.20	-1	10,968	-0.01%
2020/03/27	15	60.47	4	60.43	59.80	11	10,829	0.10%
2020/03/26	1	58.70	0	0.00	59.80	1	10,723	0.01%
2020/03/25	16.1	59.11	7	58.83	58.90	9.1	10,656	0.08%
2020/03/24	0	54.40	2	52.50	54.30	-2	10,519	-0.02%
2020/03/23	5	51.16	2	51.40	51.00	3	10,435	0.03%
2020/03/20	4.1	53.05	32	53.08	54.20	-27.9	10,359	-0.27%
2020/03/19	32	50.37	31	50.12	50.20	1	10,011	0.01%
2020/03/18	6.1	56.69	1	57.00	55.50	5.1	10,048	0.05%
2020/03/17	1	56.80	6	57.73	57.70	-5	10,224	-0.05%
2020/03/16	3	60.07	0	0.00	59.30	3	10,022	0.03%
2020/03/13	17	59.55	14	60.63	61.00	3	9,798	0.03%
2020/03/12	9	64.56	8	62.89	62.70	1	9,516	0.01%
2020/03/10	15	67.93	2	67.10	68.00	13	9,658	0.13%
2020/03/09	14	69.43	0	0.00	68.90	14	9,586	0.15%
2020/03/06	4	71.58	1	72.00	71.50	3	9,420	0.03%
2020/03/05	56	72.91	51	73.50	73.60	5	9,344	0.05%
2020/03/04	30	72.00	31	72.40	72.50	-1	9,349	-0.01%
2020/03/03	32	71.23	32	72.59	72.50	0	9,314	0.00%
2020/03/02	14.1	69.92	24	69.48	70.10	-9.9	9,187	-0.11%
2020/02/27	2	72.05	3	72.10	71.30	-1	9,246	-0.01%
2020/02/26	1	72.90	0	0.00	72.80	1	9,077	0.01%
2020/02/25	4	73.83	0	0.00	73.50	4	9,010	0.04%
2020/02/24	0	0.00	2	74.00	73.90	-2	9,016	-0.02%
2020/02/20	1	75.60	0	0.00	75.60	1	9,036	0.01%
2020/02/19	1	75.30	1	75.90	76.40	0	9,065	0.00%
2020/02/18	3	75.00	1	75.20	75.60	2	8,985	0.02%
2020/02/17	1	76.80	4	76.65	76.70	-3	8,827	-0.03%
2020/02/14	2	77.20	2	77.20	77.40	0	8,831	0.00%
2020/02/13	5	77.72	4	77.80	77.50	1	8,799	0.01%
2020/02/12	8	78.11	6	77.60	77.50	2	8,803	0.02%
2020/02/11	0	0.00	1	76.20	76.20	-1	8,754	-0.01%
2020/02/07	7	75.21	1	75.10	74.80	6	8,701	0.07%
2020/02/06	6	77.00	6	77.27	77.90	0	8,646	0.00%
2020/02/05	2	74.95	6	75.13	74.80	-4	8,659	-0.05%
2020/02/04	4	73.78	0	0.00	73.70	4	8,637	0.05%
2020/02/03	3	72.13	1	71.80	72.80	2	8,920	0.02%
2020/01/30	18	74.06	2	73.90	74.10	16	8,623	0.19%
2020/01/20	4	79.08	0	0.00	79.00	4	8,516	0.05%
2020/01/17	2	79.10	1	79.00	79.30	1	8,578	0.01%
2020/01/16	11	79.15	0	0.00	79.30	11	8,546	0.13%
2020/01/15	3	81.53	2	81.00	81.10	1	8,523	0.01%
2020/01/14	2	81.10	3	80.97	81.20	-1	8,463	-0.01%
2020/01/10	1	78.80	3	79.30	79.60	-2	8,495	-0.02%
2020/01/09	1	79.40	3	80.00	79.80	-2	8,521	-0.02%
2020/01/08	4	78.08	2.8	77.71	77.40	1.3	8,510	0.01%
2020/01/07	1	78.50	0	0.00	78.70	1	8,542	0.01%
2020/01/06	5	79.10	2	79.35	78.70	3	8,755	0.03%
2020/01/03	1	82.00	1	83.70	81.80	0	8,582	0.00%
2020/01/02	2	82.85	0	0.00	82.80	2	8,527	0.02%
2019/12/31	3	83.40	7	84.20	83.20	-4	8,480	-0.05%
2019/12/30	3	84.66	0	0.00	84.40	3	8,544	0.04%
2019/12/27	1	84.30	3	84.83	85.20	-2	8,590	-0.02%
2019/12/26	2	83.10	0	0.00	83.50	2	8,570	0.02%
2019/12/25	2	83.90	5	84.02	83.90	-3	8,771	-0.03%
2019/12/24	3	85.43	0	0.00	84.80	3	8,826	0.03%
2019/12/23	1	84.80	0	0.00	85.40	1	8,875	0.01%
2019/12/20	1.7	84.20	1	84.60	84.60	0.7	8,966	0.01%
2019/12/19	1	84.10	1	84.20	84.30	0	8,871	0.00%
2019/12/18	1	85.30	0.1	85.00	85.40	1	8,868	0.01%
2019/12/17	1	84.60	1	84.70	85.00	0	8,897	0.00%
2019/12/16	6	84.95	3	84.63	84.10	3	8,840	0.03%
2019/12/13	14	86.54	9	85.87	85.20	5	8,802	0.06%
2019/12/12	3	84.27	16	83.26	84.60	-13	8,463	-0.15%
2019/12/11	1	80.00	2	80.15	80.40	-1	8,097	-0.01%
2019/12/10	2	79.95	1.1	80.08	80.10	1	8,112	0.01%
2019/12/09	3	79.97	2	80.35	80.00	1	8,131	0.01%
2019/12/06	10	81.10	8	81.13	79.70	2	8,083	0.02%
2019/12/05	0	0.00	2	76.50	76.80	-2	7,592	-0.03%
2019/12/04	2	74.65	0	0.00	75.00	2	7,606	0.03%
2019/12/02	0	0.00	14	75.52	75.80	-14	7,812	-0.18%
2019/11/29	1	75.20	0	0.00	75.60	1	7,862	0.01%
2019/11/28	2	77.00	0	0.00	77.00	2	7,783	0.03%
2019/11/27	2	77.70	1	77.40	77.10	1	7,896	0.01%
2019/11/26	1	77.60	1	77.90	77.30	0	7,862	0.00%
2019/11/21	2	77.20	0	0.00	77.60	2	7,774	0.03%
2019/11/20	2	79.75	3	80.00	79.70	-1	7,740	-0.01%
2019/11/19	10	79.00	0	0.00	79.00	10	7,789	0.13%
2019/11/18	1	78.70	3	79.47	79.70	-2	7,801	-0.03%
2019/11/14	0	0.00	1	77.50	78.00	-1	7,949	-0.01%
2019/11/11	5	78.00	0	0.00	78.00	5	8,151	0.06%
2019/11/08	1	78.60	1	78.40	78.30	0	8,226	0.00%
2019/11/07	1	79.90	3	79.93	79.70	-2	8,241	-0.02%
2019/11/05	1	79.90	0	0.00	80.00	1	8,257	0.01%
2019/11/04	4.3	80.16	6	80.12	80.50	-1.7	8,371	-0.02%
2019/11/01	0	0.00	1	80.00	80.00	-1	8,352	-0.01%
2019/10/31	2	79.90	5	79.96	79.50	-3	8,472	-0.04%
2019/10/30	2	77.50	0	0.00	77.60	2	8,159	0.02%
2019/10/29	5	78.32	1	78.40	78.30	4	8,188	0.05%
2019/10/28	7.2	77.96	1	77.80	78.10	6.2	8,187	0.08%
2019/10/25	0	0.00	9	79.00	79.40	-9	8,106	-0.11%
2019/10/24	0	0.00	0.5	78.90	79.20	-0.5	8,088	-0.01%
2019/10/23	2	78.90	0	0.00	78.60	2	8,067	0.02%
2019/10/21	8	77.88	0	0.00	77.70	8	8,103	0.10%
2019/10/18	1	77.80	3.1	77.86	78.00	-2.1	8,128	-0.03%
2019/10/15	3	77.53	1	78.10	76.80	2	8,254	0.02%
2019/10/14	4	76.63	12	76.57	76.80	-8	8,264	-0.10%
2019/10/09	1.5	73.03	1	74.00	72.40	0.5	8,101	0.01%
2019/10/08	1	74.10	5.2	73.60	74.00	-4.2	8,099	-0.05%
2019/10/02	0	0.00	1	73.00	73.30	-1	8,296	-0.01%
2019/10/01	0	0.00	2	73.20	73.50	-2	8,350	-0.02%
2019/09/27	1	71.40	1	70.90	70.80	0	8,282	0.00%
2019/09/26	1	71.50	2	71.45	71.40	-1	8,331	-0.01%
2019/09/25	5	70.74	5.3	71.13	71.30	-0.3	8,390	0.00%
2019/09/24	4	73.40	1	73.20	73.30	3	8,450	0.04%
2019/09/23	0	0.00	1	73.00	73.10	-1	8,466	-0.01%
2019/09/20	1	72.50	1	73.20	73.30	0	8,498	0.00%
2019/09/19	1	73.00	8	73.14	73.20	-7	8,464	-0.08%
2019/09/18	1	73.00	5.1	73.01	73.00	-4.1	8,527	-0.05%
2019/09/17	1	73.20	5.1	73.06	73.10	-4.1	8,568	-0.05%
2019/09/16	1.1	72.06	2	72.10	72.10	-0.9	8,579	-0.01%
2019/09/12	1	71.90	2	72.05	72.00	-1	8,641	-0.01%
2019/09/11	3	70.60	7	70.86	71.00	-4	8,831	-0.05%
2019/09/10	2	71.05	7	70.91	70.70	-5	8,845	-0.06%
2019/09/09	0	0.00	1	72.20	71.60	-1	8,867	-0.01%
2019/09/06	0.2	71.60	10	72.40	71.90	-9.8	8,940	-0.11%
2019/09/05	46	71.33	45	71.62	72.00	1	8,908	0.01%
2019/09/04	1	70.20	1	70.30	71.30	0	8,789	0.00%
2019/09/03	6	70.50	1	70.00	69.50	5	8,737	0.06%
2019/09/02	10	71.58	0.1	71.10	71.50	9.9	8,712	0.11%
2019/08/30	5	71.40	3	70.83	71.40	2	8,733	0.02%
2019/08/29	1	68.80	1	69.50	69.90	0	8,673	0.00%
2019/08/28	1	68.90	1	68.70	69.00	0	8,764	0.00%
2019/08/27	4	68.70	1	68.60	69.00	3	8,869	0.03%
2019/08/26	1	69.10	1	68.50	68.40	0	8,972	0.00%
2019/08/23	2	70.80	13	70.74	70.70	-11	9,005	-0.12%
2019/08/22	11	70.23	1	70.80	70.70	10	9,030	0.11%
2019/08/16	2	66.90	2	67.15	67.10	0	9,386	0.00%
2019/08/14	0	0.00	3	68.17	68.30	-3	9,544	-0.03%
2019/08/13	1	66.50	0	0.00	66.60	1	9,528	0.01%
2019/08/12	1	68.90	0	0.00	68.90	1	9,513	0.01%
2019/08/07	1	69.00	1.4	68.70	68.80	-0.4	9,495	0.00%
2019/08/06	3	67.03	3	68.50	68.30	0	9,502	0.00%
2019/08/05	0	0.00	1	69.10	68.80	-1	9,329	-0.01%
2019/08/02	5	68.50	0	0.00	68.80	5	9,263	0.05%
2019/08/01	1	69.90	2	69.50	69.40	-1	9,148	-0.01%
2019/07/31	1	68.80	11	68.95	69.90	-10	9,127	-0.11%
2019/07/30	0	0.00	7	70.01	69.70	-7	9,073	-0.08%
2019/07/29	0	0.00	4	69.90	69.90	-4	9,121	-0.04%
2019/07/26	1.1	69.68	0	0.00	69.60	1.1	9,208	0.01%
2019/07/25	2	70.20	0	0.00	71.00	2	9,277	0.02%
2019/07/24	0	0.00	5	71.20	70.90	-5	9,355	-0.05%
2019/07/23	11	71.55	3	71.60	71.00	8	9,462	0.08%
2019/07/22	4	70.35	13	70.40	70.50	-9	9,449	-0.10%
2019/07/19	0	0.00	4	70.28	70.40	-4	9,486	-0.04%
2019/07/18	0	0.00	2	67.90	67.60	-2	9,468	-0.02%
2019/07/17	2	67.85	0	0.00	67.50	2	9,487	0.02%
2019/07/16	1	68.70	0	0.00	69.10	1	9,416	0.01%
2019/07/15	0	0.00	10	68.10	69.10	-10	9,449	-0.11%
2019/07/12	0	0.00	1	67.50	67.50	-1	9,592	-0.01%
2019/07/11	1	68.90	2	68.35	68.40	-1	10,008	-0.01%
2019/07/10	2	64.70	10	65.97	66.10	-8	9,776	-0.08%
2019/07/09	1.2	64.10	2	64.30	64.10	-0.8	9,693	-0.01%
2019/07/08	4	65.00	0	0.00	64.50	4	9,752	0.04%
2019/07/05	20	66.68	7	66.04	66.20	13	9,730	0.13%
2019/07/04	2	66.40	2	66.15	65.30	0	9,683	0.00%
2019/07/03	10	64.13	0	0.00	64.40	10	9,581	0.10%
2019/07/02	7	65.20	2	66.05	64.60	5	9,582	0.05%
2019/07/01	3	65.80	5	65.42	66.10	-2	9,615	-0.02%
2019/06/28	4	62.05	0	0.00	61.50	4	9,809	0.04%
2019/06/27	1	61.80	6	62.58	62.80	-5	9,949	-0.05%
2019/06/26	0	0.00	20.5	61.29	60.50	-20.5	9,960	-0.21%
2019/06/25	4	61.50	1	61.20	61.30	3	9,956	0.03%
2019/06/24	1	62.20	2	62.50	63.00	-1	10,142	-0.01%
2019/06/21	0	0.00	2	63.20	63.20	-2	10,262	-0.02%
2019/06/20	7.4	62.87	1	61.70	62.50	6.4	10,219	0.06%
2019/06/19	1	61.50	6	61.35	62.30	-5	10,393	-0.05%
2019/06/18	3	58.53	2	58.65	58.40	1	10,199	0.01%
2019/06/17	6	58.85	10	59.68	58.40	-4	10,296	-0.04%
2019/06/14	1.1	60.17	3	60.03	60.00	-1.9	10,305	-0.02%
2019/06/13	0	0.00	0.1	60.60	60.60	-0.1	10,283	0.00%
2019/06/12	1	60.60	1	60.00	60.50	0	10,412	0.00%
2019/06/11	0.1	60.50	0	0.00	60.50	0.1	10,383	0.00%
2019/06/06	1	59.20	0	0.00	58.70	1	10,348	0.01%
2019/06/04	5	59.26	0	0.00	59.00	5	10,403	0.05%
2019/06/03	1	60.00	5	58.90	60.00	-4	10,359	-0.04%
2019/05/31	21	59.93	3	59.33	59.80	18	10,322	0.17%
2019/05/30	3.1	58.62	3	58.93	58.60	0.1	10,173	0.00%
2019/05/29	1.4	58.51	0	0.00	58.40	1.4	10,248	0.01%
2019/05/28	2	58.50	1	58.90	58.40	1	10,391	0.01%
2019/05/27	2	58.50	0	0.00	58.70	2	10,310	0.02%
2019/05/24	1	58.90	0	0.00	58.60	1	10,320	0.01%
2019/05/23	19	59.09	1	59.10	58.30	18	10,236	0.18%
2019/05/22	1	63.00	2	63.45	62.90	-1	9,971	-0.01%
2019/05/21	5	62.12	2	62.30	62.60	3	9,963	0.03%
2019/05/17	4	66.03	3	65.80	65.60	1	9,654	0.01%
2019/05/15	1	66.50	0	0.00	68.00	1	9,479	0.01%
2019/05/14	1	66.30	0	0.00	66.80	1	9,451	0.01%
2019/05/13	0.1	68.00	0	0.00	68.00	0.1	9,360	0.00%
2019/05/10	0	0.00	2	69.65	68.80	-2	9,428	-0.02%
2019/05/09	3	69.27	3	69.67	69.40	0	9,431	0.00%
2019/05/08	3	70.13	2	70.10	70.00	1	9,355	0.01%
2019/05/07	1	71.30	2	71.00	71.00	-1	9,252	-0.01%
2019/05/06	4	69.73	2	70.40	71.40	2	9,312	0.02%
2019/05/03	1	72.20	2	71.05	72.00	-1	9,211	-0.01%
2019/05/02	2.8	70.84	0	0.00	70.70	2.8	9,077	0.03%
2019/04/29	10	71.60	1	72.40	71.60	9	8,846	0.10%
2019/04/26	0	0.00	1	73.70	73.10	-1	8,692	-0.01%
2019/04/25	0	0.00	3	74.07	73.60	-3	8,641	-0.03%
2019/04/24	3	73.07	1	73.10	73.10	2	8,561	0.02%
2019/04/23	3	74.10	0	0.00	74.30	3	8,439	0.04%
2019/04/22	0	74.60	0	0.00	75.00	0	8,378	0.00%
2019/04/18	3	74.23	12	74.58	74.10	-9	8,182	-0.11%
2019/04/17	11	72.87	10	75.39	75.20	1	8,000	0.01%
2019/04/16	0	0.00	3	71.00	71.00	-3	7,571	-0.04%
2019/04/15	0	0.00	23	70.18	71.00	-23	7,643	-0.30%
2019/04/12	1	69.90	17	69.92	69.70	-16	7,682	-0.21%
2019/04/11	0	0.00	0.2	71.00	71.40	-0.2	7,774	0.00%
2019/04/10	0	0.00	3	71.47	71.80	-3	7,888	-0.04%
2019/04/09	10	70.60	1	70.80	70.80	9	7,839	0.11%
2019/04/08	0	0.00	15	70.85	70.60	-15	7,828	-0.19%
2019/04/03	12	71.18	0	0.00	70.80	12	7,723	0.16%
2019/04/02	16	70.26	16	70.81	70.60	0	7,607	0.00%
2019/04/01	4	68.48	14	68.51	68.70	-10	7,262	-0.14%
2019/03/29	0	0.00	3	67.70	67.50	-3	7,033	-0.04%
2019/03/28	9	67.91	8	67.61	67.70	1	7,034	0.01%
2019/03/27	2	69.00	2	69.50	68.40	0	7,012	0.00%
2019/03/26	1	66.00	5	67.50	67.50	-4	6,729	-0.06%
2019/03/25	0	0.00	0.5	64.90	65.00	-0.5	6,562	-0.01%
2019/03/22	12	65.62	4	65.25	65.90	8	6,510	0.12%
2019/03/20	1	62.60	2	63.55	63.00	-1	6,223	-0.02%
2019/03/18	1	62.30	0	0.00	62.70	1	6,069	0.02%
2019/03/15	1	62.90	2	62.95	62.10	-1	6,038	-0.02%
2019/03/14	0	0.00	1	62.70	63.00	-1	5,904	-0.02%
2019/03/12	0	0.00	2	62.80	62.90	-2	6,090	-0.03%
2019/03/11	1	62.60	0.1	62.20	62.20	0.9	6,135	0.02%
2019/03/08	1	62.40	3	63.63	63.50	-2	6,254	-0.03%
2019/03/06	16	65.13	15	64.31	64.00	1	6,505	0.02%
2019/03/05	0	0.00	12	63.64	63.50	-12	6,669	-0.18%
2019/03/04	13	62.24	3	63.10	63.80	10	6,652	0.15%
2019/02/27	6	63.73	8.4	63.52	62.90	-2.4	6,563	-0.04%
2019/02/26	8	64.40	19	63.07	64.50	-11	6,364	-0.17%
2019/02/25	1	62.00	2	61.80	62.00	-1	6,185	-0.02%
2019/02/22	0	0.00	3	60.00	59.80	-3	6,319	-0.05%
2019/02/21	2	59.65	1	59.90	59.90	1	6,438	0.02%
2019/02/20	2	60.00	3	59.87	60.40	-1	6,453	-0.02%
2019/02/18	1	58.80	0	0.00	58.60	1	6,490	0.02%
2019/02/15	0	0.00	2	59.10	58.90	-2	6,520	-0.03%
2019/02/14	1	58.80	0	0.00	58.80	1	6,611	0.02%
2019/02/13	2	59.60	2	59.50	59.60	0	6,630	0.00%
2019/02/11	7	59.97	2	59.00	58.80	5	6,641	0.08%
2019/01/30	1	59.90	0	0.00	60.00	1	6,624	0.02%
2019/01/29	1	59.00	1	59.80	59.90	0	6,593	0.00%
2019/01/28	3	60.47	9	60.30	60.50	-6	6,591	-0.09%
2019/01/25	0	0.00	4	60.23	60.50	-4	6,638	-0.06%
2019/01/23	0	0.00	3	58.27	58.30	-3	6,728	-0.04%
2019/01/21	1	59.10	2	59.65	58.80	-1	6,848	-0.01%
2019/01/18	2	58.45	3	58.80	58.80	-1	6,907	-0.01%
2019/01/17	4	57.98	7	58.21	58.10	-3	6,967	-0.04%
2019/01/16	10.2	58.48	2	58.50	58.60	8.2	7,031	0.12%
2019/01/15	1	57.90	5	58.30	58.60	-4	7,036	-0.06%
2019/01/11	1	57.20	3	57.57	57.60	-2	7,172	-0.03%
2019/01/10	0	0.00	3	56.83	57.00	-3	7,175	-0.04%
2019/01/09	0	0.00	3	56.10	56.30	-3	7,187	-0.04%
2019/01/08	0	0.00	1	55.40	55.20	-1	7,152	-0.01%
2019/01/07	7	55.27	7	55.21	55.00	0	7,232	0.00%
2019/01/04	3	55.00	1	55.50	55.20	2	7,246	0.03%
2019/01/03	6	54.95	13.5	55.41	56.00	-7.5	7,624	-0.10%
2019/01/02	14	57.03	2	56.90	56.50	12	7,538	0.16%
2018/12/28	0	0.00	1	57.90	58.30	-1	7,481	-0.01%
2018/12/27	3	57.83	6	58.15	57.90	-3	7,546	-0.04%
2018/12/26	2	57.44	5	57.80	57.00	-3	7,610	-0.04%
2018/12/25	0	0.00	3	56.80	57.30	-3	7,673	-0.04%
2018/12/24	4	58.85	1	59.00	58.10	3	7,704	0.04%
2018/12/22	2	58.20	0	0.00	58.20	2	7,732	0.03%
2018/12/21	1	59.20	0	0.00	58.70	1	7,891	0.01%
2018/12/20	1	60.00	1	59.90	59.80	0	7,815	0.00%
2018/12/19	2	60.20	3	60.33	60.30	-1	7,768	-0.01%
2018/12/18	2	59.80	1	60.20	59.80	1	7,823	0.01%
2018/12/14	1	60.60	0	0.00	60.30	1	7,907	0.01%
2018/12/13	7	60.70	1	60.40	60.50	6	7,921	0.08%
2018/12/12	0.1	59.90	1	60.20	60.00	-1	7,921	-0.01%
2018/12/11	4	59.55	2	59.00	58.80	2	7,865	0.03%
2018/12/10	2	59.50	1	60.00	59.40	1	7,909	0.01%
2018/12/07	2	60.40	3	59.93	60.20	-1	7,943	-0.01%
2018/12/06	4	60.73	1	60.40	59.70	3	7,958	0.04%
2018/12/05	3	62.53	1	63.10	62.80	2	7,815	0.03%
2018/12/04	4	64.23	7	64.59	64.60	-3	7,838	-0.04%
2018/12/03	3	64.47	3	64.23	64.50	0	7,809	0.00%
2018/11/30	7	61.79	2	61.50	62.40	5	7,672	0.07%
2018/11/29	2	62.80	1	63.70	62.00	1	7,506	0.01%
2018/11/28	0	0.00	7	59.46	62.50	-7	7,288	-0.10%
2018/11/27	3	57.67	6	57.95	58.00	-3	7,017	-0.04%
2018/11/26	7	57.49	10	57.64	57.40	-3	7,023	-0.04%
2018/11/23	3	56.37	2	56.65	56.40	1	6,968	0.01%
2018/11/22	3	56.53	2	56.60	56.50	1	6,958	0.01%
2018/11/21	7	56.63	8	56.63	56.60	-1	6,904	-0.01%
2018/11/20	23	58.54	0	0.00	57.60	23	6,686	0.34%
2018/11/19	1	59.30	1	59.90	59.70	0	6,557	0.00%
2018/11/16	3	60.03	4	60.28	60.30	-1	6,541	-0.02%
2018/11/15	0	0.00	2	59.90	59.50	-2	6,510	-0.03%
2018/11/14	3	59.37	1	59.70	59.50	2	6,473	0.03%
2018/11/13	8	59.56	2	59.80	59.50	6	6,465	0.09%
2018/11/12	1	61.30	7	60.94	61.00	-6	6,376	-0.09%
2018/11/09	4	60.98	0	0.00	60.60	4	6,359	0.06%
2018/11/08	0	0.00	10	61.89	61.80	-10	6,433	-0.16%
2018/11/07	10	61.10	2	61.30	61.20	8	6,456	0.12%
2018/11/06	9	61.60	3	61.80	61.60	6	6,501	0.09%
2018/11/05	3	61.70	2	62.05	62.40	1	6,529	0.02%
2018/11/02	2	63.00	1	63.10	62.60	1	6,580	0.02%
2018/11/01	4	62.10	4	62.50	62.60	0	6,624	0.00%
2018/10/31	4	61.18	1	61.50	62.40	3	6,676	0.04%
2018/10/29	1	61.60	0	0.00	61.20	1	6,524	0.02%
2018/10/26	4	60.90	2	61.35	61.70	2	6,544	0.03%
2018/10/25	4	60.63	3	61.17	60.60	1	6,565	0.02%
2018/10/24	2	61.25	11	62.71	62.20	-9	6,781	-0.13%
2018/10/23	1	61.60	1	61.50	61.90	0	7,046	0.00%
2018/10/22	2	61.80	1	62.90	62.20	1	7,161	0.01%
2018/10/19	3	61.67	2	61.60	62.40	1	7,181	0.01%
2018/10/18	3	63.77	0	0.00	63.20	3	7,076	0.04%
2018/10/17	0	0.00	6	64.83	65.00	-6	7,089	-0.08%
2018/10/15	2.1	63.94	0	0.00	63.30	2.1	7,290	0.03%
2018/10/12	4	62.58	3.1	63.08	63.70	0.9	7,249	0.01%
2018/10/11	17.5	63.01	41	62.65	61.80	-23.5	7,236	-0.32%
2018/10/09	9	68.74	9	69.09	68.60	0	6,846	0.00%
2018/10/08	1	70.80	0	0.00	69.70	1	6,754	0.01%
2018/10/05	18	71.88	12	72.15	70.70	6	6,736	0.09%
2018/10/04	13	73.92	2	73.30	73.10	11	6,728	0.16%
2018/10/03	0	0.00	1.5	75.55	75.40	-1.5	6,665	-0.02%
2018/10/02	9	74.13	4	75.05	74.90	5	6,633	0.08%
2018/10/01	4	75.13	3	76.00	74.90	1	6,591	0.02%
2018/09/28	2	75.70	3	74.80	74.50	-1	6,556	-0.02%
2018/09/25	0	0.00	2	74.10	74.30	-2	6,584	-0.03%
2018/09/21	0	0.00	3.1	73.30	73.50	-3.1	6,571	-0.05%
2018/09/20	0	0.00	1	73.00	72.70	-1	6,579	-0.02%
2018/09/19	1	72.80	1	72.90	73.00	0	6,649	0.00%
2018/09/14	0	0.00	1	72.50	72.70	-1	6,747	-0.01%
2018/09/13	1	70.70	1.5	71.20	71.40	-0.5	6,778	-0.01%
2018/09/11	1	69.90	0	0.00	70.90	1	6,942	0.01%
2018/09/10	1	69.20	0	0.00	69.60	1	7,100	0.01%
2018/09/06	2	72.80	0	0.00	72.50	2	7,379	0.03%
2018/08/30	0.1	74.30	0	0.00	74.30	0.1	7,859	0.00%
2018/08/29	0	0.00	11	74.30	74.80	-11	7,911	-0.14%
2018/08/28	1	73.20	0	0.00	73.90	1	7,943	0.01%
2018/08/24	0.2	73.30	0	0.00	73.30	0.2	8,085	0.00%
2018/08/17	1	73.50	0	0.00	73.70	1	8,291	0.01%
2018/08/15	2	73.45	0	0.00	73.10	2	8,316	0.02%
2018/08/13	11	74.11	7	75.50	74.60	4	8,316	0.05%
2018/08/10	2	76.15	1	76.50	76.70	1	8,256	0.01%
2018/08/09	1	78.20	1	78.20	78.50	0	8,283	0.00%
2018/08/08	0	0.00	1.5	78.07	78.40	-1.5	8,252	-0.02%
2018/08/06	1	77.80	2	77.55	77.60	-1	8,261	-0.01%
2018/08/02	0	0.00	3	77.63	76.60	-3	8,462	-0.04%
2018/08/01	3	77.70	2.5	77.94	78.00	0.5	8,496	0.01%
2018/07/31	2	76.85	3.5	77.00	78.40	-1.5	8,534	-0.02%
2018/07/30	11	78.79	3	78.93	78.50	8	8,504	0.09%
2018/07/27	0.3	74.20	7	73.23	74.60	-6.8	8,500	-0.08%
2018/07/26	1	71.10	0	0.00	71.20	1	8,623	0.01%
2018/07/24	0	0.00	1	70.00	70.70	-1	9,593	-0.01%
2018/07/23	0.1	70.00	0	0.00	70.00	0.1	9,653	0.00%
2018/07/20	6	70.82	2	71.85	70.60	4	9,641	0.04%
2018/07/19	2	72.60	5	73.40	72.30	-3	9,586	-0.03%
2018/07/18	4	73.05	1	73.30	72.60	3	9,648	0.03%
2018/07/17	1	71.10	0	0.00	71.40	1	9,660	0.01%
2018/07/13	0	0.00	1	72.20	72.10	-1	9,847	-0.01%
2018/07/12	1.5	71.20	0.1	70.60	70.70	1.4	9,900	0.01%
2018/07/11	1	69.00	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	1	69.30	70.00	-1	10,147	-0.01%
2018/07/05	1	69.70	0	0.00	69.60	1	10,359	0.01%
2018/07/04	0	0.00	1	70.00	70.00	-1	10,476	-0.01%
2018/07/03	1	69.40	0.5	69.60	69.50	0.5	10,591	0.00%
2018/06/29	1.1	70.93	0	0.00	71.60	1.1	10,718	0.01%
2018/06/27	1	72.10	1	71.80	70.80	0	10,797	0.00%
2018/06/26	1	70.90	2	70.60	71.50	-1	10,868	-0.01%
2018/06/21	2	72.25	1	72.30	72.60	1	11,187	0.01%
2018/06/20	2	71.80	1	71.40	72.10	1	11,268	0.01%
2018/06/19	5	72.54	0	0.00	72.10	5	11,166	0.04%
2018/06/15	1.1	73.83	0	0.00	74.40	1.1	11,055	0.01%
2018/06/14	2	74.90	0	0.00	74.50	2	10,832	0.02%
2018/06/13	2.1	75.85	5	75.76	75.60	-3	10,810	-0.03%
2018/06/12	5.1	75.24	9	75.46	75.60	-4	10,907	-0.04%
2018/06/11	2	76.40	3	77.50	76.10	-1	10,767	-0.01%
2018/06/08	0	0.00	1	77.70	77.50	-1	10,783	-0.01%
2018/06/07	1	78.90	3	78.90	78.40	-2	10,951	-0.02%
2018/06/05	0	0.00	1	77.10	76.80	-1	11,093	-0.01%
2018/06/04	2	75.90	0	0.00	76.80	2	11,302	0.02%
2018/06/01	0.1	76.10	1	75.80	76.00	-1	11,445	-0.01%
2018/05/31	1.1	75.62	1	76.00	76.00	0.1	11,693	0.00%
2018/05/30	6	76.12	0	0.00	75.30	6	11,569	0.05%
2018/05/28	1	78.30	0.5	78.20	78.20	0.5	11,864	0.00%
2018/05/25	0	0.00	3	78.73	79.00	-3	12,266	-0.02%
2018/05/24	0.5	78.10	1	78.40	78.10	-0.5	12,755	0.00%
2018/05/23	1	78.50	0	0.00	78.50	1	13,228	0.01%
2018/05/22	0	0.00	5.3	79.91	79.00	-5.3	13,796	-0.04%
2018/05/21	2	79.20	2	79.85	79.80	0	14,317	0.00%
2018/05/18	0	78.70	2	79.20	78.70	-2	14,837	-0.01%
2018/05/17	1	77.80	0	0.00	77.80	1	15,587	0.01%
2018/05/16	1	79.60	0	0.00	79.50	1	16,280	0.01%
2018/05/15	0.2	79.70	1	79.90	79.70	-0.8	17,195	0.00%
2018/05/11	2	79.70	1	80.10	79.80	1	19,498	0.01%
2018/05/10	0	0.00	2	78.35	78.50	-2	20,801	-0.01%
2018/05/09	3	77.07	0.5	77.30	77.20	2.5	22,340	0.01%
2018/05/08	4	77.90	1	77.70	77.70	3	24,370	0.01%
2018/05/07	23	81.30	9	81.41	79.00	14	27,009	0.05%
2018/05/04	6.6	78.31	16	77.92	80.20	-9.5	29,040	-0.03%
2018/05/03	4	75.78	6.1	75.15	75.10	-2.1	30,842	-0.01%
2018/05/02	18.5	77.33	20.8	75.87	75.70	-2.3	36,334	-0.01%
2018/04/30	40.1	81.11	12	82.05	80.30	28.1	38,764	0.07%