台揚 (2314)-國泰-敦南券商分點個股進出

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

台揚

(2314)

股價
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	18.1	30.84	15.5	30.74	30.75	2.6	1,613	0.16%
2024/11/21	4.1	30.40	17	30.51	30.65	-12.9	1,615	-0.80%
2024/11/20	15	30.80	16.2	30.45	30.50	-1.2	1,608	-0.07%
2024/11/19	8	31.16	15.3	30.55	31.30	-7.3	1,599	-0.46%
2024/11/18	11.7	30.54	55	30.36	30.20	-43.3	1,603	-2.70%
2024/11/15	9.3	31.42	5.7	31.39	31.35	3.6	1,594	0.23%
2024/11/14	63.4	31.45	19.2	31.57	30.95	44.2	1,592	2.78%
2024/11/13	27.2	32.52	22	32.43	32.20	5.2	1,561	0.33%
2024/11/12	66.3	32.47	36.4	32.43	32.45	29.9	1,529	1.95%
2024/11/11	108.2	34.27	72.2	34.38	33.95	36.1	1,484	2.43%	大買/
2024/11/08	291.8	35.68	151.2	35.75	35.50	140.6	1,405	10.01%	大買/大賣/鉅額交易
2024/11/07	108.4	33.99	116.1	34.30	34.95	-7.7	1,189	-0.65%	大買/大賣/
2024/11/06	61.4	32.20	54.6	32.31	31.85	6.8	1,009	0.67%
2024/11/05	18.1	32.29	82.4	32.35	32.45	-64.3	911	-7.06%
2024/11/04	5.1	29.62	6	29.62	29.50	-0.9	823	-0.11%
2024/11/01	2.2	29.35	0	0.00	29.20	2.2	847	0.26%
2024/10/30	8	28.83	19	28.96	28.85	-11	855	-1.29%
2024/10/29	13.2	29.01	3	29.03	28.95	10.2	856	1.18%
2024/10/28	6.2	29.47	7	29.85	29.35	-0.8	856	-0.10%
2024/10/25	5.1	29.83	9.3	29.73	29.90	-4.2	858	-0.48%
2024/10/24	20.6	29.94	4.1	29.94	29.60	16.5	864	1.91%
2024/10/23	30.4	30.73	39.2	30.97	30.35	-8.8	861	-1.02%
2024/10/22	1.6	29.62	6.5	29.64	29.60	-4.9	840	-0.58%
2024/10/21	16.3	29.75	3.2	29.90	29.85	13.1	853	1.53%
2024/10/18	5.3	29.47	3	29.35	29.50	2.3	871	0.27%
2024/10/17	17	29.87	5.3	29.96	29.80	11.8	877	1.34%
2024/10/16	10.3	30.25	17.4	30.04	30.15	-7.1	904	-0.79%
2024/10/15	0.1	29.42	12.2	29.61	29.30	-12.1	894	-1.35%
2024/10/14	7.2	29.09	6	28.73	29.40	1.2	914	0.13%
2024/10/11	7	28.91	4.1	28.85	28.85	2.9	923	0.31%
2024/10/09	8.1	28.84	1.1	28.98	28.70	7	934	0.75%
2024/10/08	14.3	29.23	6.1	29.32	29.20	8.2	938	0.87%
2024/10/07	1.1	29.46	8.2	29.45	29.50	-7.1	967	-0.73%
2024/10/04	6.2	29.29	14	29.18	29.10	-7.8	1,005	-0.78%
2024/10/01	1	29.75	6	29.68	29.55	-5	1,023	-0.49%
2024/09/30	9.2	29.77	5.1	29.97	29.95	4.1	1,037	0.39%
2024/09/27	3	29.97	3.1	30.19	30.00	-0.1	1,048	-0.01%
2024/09/26	9.2	29.97	10	29.85	29.85	-0.8	1,053	-0.08%
2024/09/25	16.6	30.07	10.9	30.24	29.85	5.7	1,060	0.54%
2024/09/24	9.3	29.61	4.1	29.52	29.75	5.2	1,067	0.48%
2024/09/23	2	29.65	9	29.90	29.60	-7	1,079	-0.65%
2024/09/20	4	29.96	7	30.05	29.80	-3	1,091	-0.28%
2024/09/19	5	29.78	5	29.76	29.80	0	1,100	0.00%
2024/09/18	12.3	30.19	9.1	30.06	29.70	3.2	1,145	0.28%
2024/09/16	24.3	30.81	27.2	30.80	30.65	-2.9	1,220	-0.24%
2024/09/13	16.2	29.45	36.6	30.57	30.60	-20.4	1,217	-1.68%
2024/09/12	4.1	27.96	2	28.03	27.90	2.1	1,203	0.17%
2024/09/11	17.2	27.64	18.7	27.65	27.60	-1.5	1,249	-0.12%
2024/09/10	4.2	28.57	2	28.25	28.25	2.2	1,346	0.17%
2024/09/09	5	28.29	6	28.38	28.35	-1	1,405	-0.07%
2024/09/06	6	28.90	1.2	28.93	28.80	4.8	1,408	0.34%
2024/09/05	7.3	29.58	6	29.15	29.00	1.3	1,411	0.09%
2024/09/04	14.2	29.10	4.2	29.15	29.00	9.9	1,414	0.70%
2024/09/03	6.6	30.57	13	30.87	30.20	-6.4	1,407	-0.45%
2024/09/02	18.6	31.02	27	30.94	30.75	-8.4	1,412	-0.60%
2024/08/30	53.1	31.35	64.1	31.27	31.45	-11.1	1,405	-0.79%
2024/08/29	104.6	31.37	39.5	31.81	32.25	65.1	1,373	4.74%	大買/
2024/08/28	5	29.64	31.1	30.20	30.35	-26.1	1,282	-2.04%
2024/08/27	3.6	27.67	5	27.35	27.60	-1.4	1,250	-0.11%
2024/08/26	5.2	28.08	8	27.81	27.60	-2.8	1,271	-0.22%
2024/08/23	12.1	27.44	6.3	27.41	27.50	5.8	1,296	0.44%
2024/08/22	1.3	26.97	1	27.10	27.00	0.3	1,302	0.02%
2024/08/21	7	27.06	2	27.00	27.10	5	1,321	0.38%
2024/08/20	10.3	27.27	1	27.40	27.05	9.3	1,339	0.69%
2024/08/19	8	26.93	3	26.90	26.90	5	1,363	0.37%
2024/08/16	6	27.03	14.5	27.22	27.00	-8.5	1,434	-0.59%
2024/08/15	4	26.96	2	26.90	26.85	2	1,447	0.14%
2024/08/14	6.5	27.05	0.5	27.12	26.95	5.9	1,485	0.40%
2024/08/13	9.6	26.93	24.5	26.95	27.00	-14.9	1,493	-1.00%
2024/08/12	10.4	27.21	4.3	27.39	27.20	6.1	1,501	0.41%
2024/08/09	15.7	27.10	9	27.18	26.80	6.7	1,508	0.44%
2024/08/08	6.4	26.83	2.5	26.87	26.80	3.9	1,511	0.26%
2024/08/07	5	27.50	8	27.62	27.50	-3	1,518	-0.20%
2024/08/06	10.9	26.15	9	26.39	26.40	1.9	1,514	0.12%
2024/08/05	36.6	27.40	40.1	27.43	27.15	-3.5	1,501	-0.24%
2024/08/02	12.3	30.28	6.4	30.31	30.15	5.9	1,476	0.40%
2024/08/01	5	30.81	8	30.89	31.00	-3	1,470	-0.20%
2024/07/31	2	30.43	3	30.33	30.55	-1	1,472	-0.07%
2024/07/30	7.3	30.20	8.1	30.24	30.60	-0.8	1,475	-0.06%
2024/07/29	29.4	30.19	4.7	30.39	30.10	24.7	1,477	1.67%
2024/07/26	2.2	30.49	3	30.53	30.50	-0.8	1,482	-0.05%
2024/07/23	6.4	31.15	6.3	31.11	31.10	0.1	1,482	0.01%
2024/07/22	12.8	30.62	26.6	30.85	31.00	-13.8	1,481	-0.93%
2024/07/19	21.1	31.75	4.4	31.88	31.50	16.7	1,470	1.13%
2024/07/18	9.5	32.64	0	0.00	32.70	9.5	1,456	0.65%
2024/07/17	19.5	33.35	22.9	33.29	33.20	-3.4	1,454	-0.24%
2024/07/16	5	32.18	11.1	32.20	32.05	-6.1	1,434	-0.42%
2024/07/15	23.7	32.04	27.1	32.00	31.95	-3.4	1,443	-0.23%
2024/07/12	11.8	32.78	11.2	33.01	32.65	0.6	1,429	0.04%
2024/07/11	14.5	32.57	7.9	32.69	32.60	6.6	1,422	0.47%
2024/07/10	11.1	32.70	7.1	32.83	32.85	4	1,440	0.28%
2024/07/09	22	32.49	17.1	32.37	32.35	4.9	1,446	0.34%
2024/07/08	24.9	33.91	28.5	33.93	33.75	-3.6	1,424	-0.25%
2024/07/05	25.8	33.49	16.5	33.42	33.40	9.2	1,408	0.65%
2024/07/04	5.6	33.33	34.3	33.33	33.45	-28.7	1,418	-2.02%
2024/07/03	12.3	32.79	3	33.02	32.85	9.3	1,411	0.66%
2024/07/02	20.2	32.51	2	32.28	32.60	18.1	1,411	1.28%
2024/07/01	6.2	32.42	12	32.32	32.20	-5.8	1,410	-0.41%
2024/06/28	16.3	32.49	4	32.41	32.40	12.3	1,408	0.87%
2024/06/27	10.2	32.57	5	32.43	32.40	5.2	1,402	0.37%
2024/06/26	11.5	32.80	12.2	32.82	32.50	-0.8	1,428	-0.05%
2024/06/25	5.2	32.96	10.1	32.87	33.10	-4.9	1,488	-0.33%
2024/06/24	58.5	33.89	23.3	33.95	33.40	35.1	1,496	2.35%
2024/06/21	28.7	34.41	72.7	34.33	34.95	-43.9	1,466	-3.00%
2024/06/20	9.5	33.49	23.7	33.36	33.55	-14.2	1,392	-1.02%
2024/06/19	32.3	33.43	15.5	33.29	33.00	16.8	1,401	1.20%
2024/06/18	43.2	33.76	66.5	33.49	33.90	-23.2	1,384	-1.68%
2024/06/17	77.8	34.31	37.3	34.12	33.85	40.5	1,350	3.00%
2024/06/14	9	32.29	55.4	33.48	33.65	-46.4	1,253	-3.70%
2024/06/13	13.5	30.58	4.6	30.62	30.60	8.9	1,196	0.74%
2024/06/12	6.2	30.82	2.2	30.80	30.60	4	1,199	0.33%
2024/06/11	11.1	31.28	6	31.30	30.85	5.1	1,202	0.42%
2024/06/07	7.1	31.28	5.5	31.34	31.30	1.6	1,217	0.13%
2024/06/06	14	31.12	6.6	31.12	30.95	7.4	1,258	0.59%
2024/06/05	12.4	31.90	4.1	32.00	31.75	8.3	1,259	0.66%
2024/06/04	17.7	31.88	12.6	32.11	31.70	5.1	1,266	0.40%
2024/06/03	6.1	31.97	6.5	32.39	32.00	-0.4	1,274	-0.03%
2024/05/31	13.7	32.67	10.1	32.63	32.35	3.6	1,273	0.28%
2024/05/30	16.7	33.02	20.1	33.16	32.70	-3.3	1,281	-0.26%
2024/05/29	16.4	33.81	71.7	33.86	33.85	-55.3	1,308	-4.23%
2024/05/28	31.6	33.43	31.3	33.40	33.15	0.3	1,277	0.03%
2024/05/27	17.2	33.40	13.7	33.39	33.30	3.5	1,266	0.27%
2024/05/24	12.3	33.09	16.5	33.19	33.15	-4.2	1,253	-0.33%
2024/05/23	28.4	33.01	29.9	32.98	32.60	-1.6	1,239	-0.13%
2024/05/22	77	33.33	67.6	33.24	33.70	9.4	1,222	0.77%
2024/05/21	31.6	31.34	10.2	31.43	31.70	21.5	1,148	1.87%
2024/05/20	31.4	31.53	11.2	31.34	31.70	20.2	1,132	1.78%
2024/05/17	4.3	30.42	7.1	30.47	30.45	-2.8	1,096	-0.25%
2024/05/16	16.6	30.03	3	30.07	30.20	13.5	1,094	1.24%
2024/05/15	9.6	30.20	2	30.23	30.05	7.6	1,093	0.70%
2024/05/14	1.1	30.25	30.3	30.23	30.40	-29.2	1,096	-2.66%
2024/05/13	9.1	30.05	1	30.10	30.05	8.1	1,095	0.74%
2024/05/10	2.6	30.17	5	30.13	30.15	-2.4	1,099	-0.22%
2024/05/09	9.4	30.39	1	30.20	30.20	8.4	1,112	0.75%
2024/05/08	4.2	30.65	2.2	30.63	30.60	2	1,119	0.18%
2024/05/07	3.5	31.01	3	30.97	30.95	0.5	1,127	0.04%
2024/05/06	4.1	31.01	1	31.10	30.95	3.1	1,144	0.27%
2024/05/03	4.1	31.26	0	0.00	31.00	4.1	1,171	0.35%
2024/05/02	8.5	31.43	18.9	31.40	31.25	-10.4	1,179	-0.88%
2024/04/30	19.3	31.31	9.4	31.42	31.90	9.8	1,187	0.83%
2024/04/29	0.3	30.60	2	30.50	30.45	-1.7	1,181	-0.14%
2024/04/26	5	30.35	2	30.45	30.25	3	1,190	0.25%
2024/04/25	4.3	30.27	3.3	30.33	30.25	1	1,192	0.09%
2024/04/24	5.2	30.30	10.4	30.29	30.60	-5.2	1,192	-0.44%
2024/04/23	3.7	30.03	7.1	29.99	30.00	-3.4	1,195	-0.28%
2024/04/22	11.3	30.15	7	30.31	29.95	4.3	1,199	0.36%
2024/04/19	19.7	30.54	43.3	30.48	30.40	-23.6	1,193	-1.98%
2024/04/18	12.5	30.97	7	30.92	30.95	5.5	1,182	0.46%
2024/04/17	17.7	31.51	8.4	31.56	31.45	9.3	1,180	0.79%
2024/04/16	54.2	31.36	14.2	31.43	31.30	40	1,191	3.35%
2024/04/15	23.4	32.71	22	32.73	32.70	1.4	1,167	0.12%
2024/04/12	17	33.08	9.4	33.18	33.05	7.6	1,161	0.66%
2024/04/11	39.7	33.43	21.1	33.29	33.20	18.7	1,158	1.61%
2024/04/10	20.1	34.65	24.9	34.72	34.55	-4.8	1,151	-0.42%
2024/04/09	11.5	33.62	22.1	33.75	33.75	-10.6	1,125	-0.95%
2024/04/08	22.1	33.67	11	33.73	33.70	11.1	1,129	0.98%
2024/04/03	10	32.99	12	33.10	32.95	-2	1,121	-0.18%
2024/04/02	3.1	33.52	17	33.51	33.35	-13.9	1,135	-1.22%
2024/04/01	11.4	33.74	5	33.84	33.65	6.4	1,160	0.55%
2024/03/29	66.7	34.58	20.2	34.60	34.20	46.5	1,165	3.99%
2024/03/28	19	34.76	74.6	34.70	34.85	-55.6	1,137	-4.88%
2024/03/27	5.2	33.21	17.1	33.65	33.60	-11.9	1,080	-1.10%
2024/03/26	16.3	32.72	4.2	32.81	32.60	12.1	1,091	1.11%
2024/03/25	12.4	33.48	14.8	33.53	33.35	-2.4	1,135	-0.21%
2024/03/22	27.6	33.65	13.3	33.80	33.80	14.3	1,132	1.26%
2024/03/21	5.2	32.39	7.1	32.35	32.70	-1.8	1,118	-0.16%
2024/03/20	17.1	32.34	8.7	32.28	32.10	8.4	1,144	0.74%
2024/03/19	14.7	32.53	6.4	32.59	32.60	8.3	1,153	0.72%
2024/03/18	8.7	32.77	2	32.80	32.85	6.7	1,166	0.57%
2024/03/15	3.1	33.12	19	33.10	33.05	-16	1,202	-1.33%
2024/03/14	7	32.93	7.2	32.89	32.80	-0.2	1,263	-0.02%
2024/03/13	21.1	33.65	25.3	34.05	33.60	-4.1	1,433	-0.29%
2024/03/12	30.8	34.09	30.4	34.01	34.35	0.4	1,614	0.02%
2024/03/11	24.2	32.52	10	32.62	32.65	14.2	1,591	0.89%
2024/03/08	16.9	32.43	9.5	32.54	32.40	7.4	1,587	0.47%
2024/03/07	14.9	33.38	46.1	33.18	33.10	-31.2	1,589	-1.96%
2024/03/06	11.6	34.42	13.2	34.63	34.20	-1.5	1,582	-0.10%
2024/03/05	24.7	34.38	37.9	34.29	34.30	-13.2	1,576	-0.83%
2024/03/04	83.9	34.51	54.3	34.35	35.00	29.6	1,574	1.88%
2024/03/01	13	32.65	8	32.64	32.70	5	1,530	0.32%
2024/02/29	4.9	32.36	12	32.39	32.40	-7.1	1,532	-0.46%
2024/02/27	20.4	32.88	13	32.98	32.70	7.4	1,535	0.48%
2024/02/26	23.1	33.63	4.3	33.75	33.50	18.8	1,546	1.22%
2024/02/23	11.1	33.81	19.3	33.58	33.85	-8.2	1,551	-0.53%
2024/02/22	7	33.29	4	33.29	33.35	3	1,578	0.19%
2024/02/21	9.2	33.30	4.5	33.38	33.25	4.7	1,634	0.29%
2024/02/20	16.7	33.54	11	33.43	33.40	5.7	1,644	0.35%
2024/02/19	3.1	33.95	4	33.99	33.90	-0.9	1,650	-0.06%
2024/02/16	10.1	33.40	21.3	33.36	33.70	-11.2	1,657	-0.67%
2024/02/15	11.5	32.43	43.3	32.02	32.90	-31.8	1,648	-1.93%
2024/02/05	24.2	32.60	6	32.59	32.50	18.2	1,638	1.11%
2024/02/02	21.1	33.31	30.2	33.67	33.20	-9	1,634	-0.55%
2024/02/01	23	33.01	25.1	33.01	33.05	-2.2	1,624	-0.13%
2024/01/31	13.9	33.37	24.1	33.45	33.30	-10.2	1,612	-0.63%
2024/01/30	25.8	33.64	6.5	33.73	33.60	19.4	1,606	1.20%
2024/01/29	14.6	34.01	28	33.99	34.05	-13.4	1,604	-0.84%
2024/01/26	42.6	34.70	14.3	34.51	34.35	28.3	1,586	1.78%
2024/01/25	27.5	35.21	5.2	35.19	35.20	22.3	1,556	1.43%
2024/01/24	22.2	35.56	23.1	35.56	35.40	-0.9	1,553	-0.06%
2024/01/23	5.1	35.43	18	35.52	35.80	-12.9	1,552	-0.83%
2024/01/22	34.5	35.22	2.1	35.25	35.25	32.4	1,552	2.08%
2024/01/19	2.5	35.45	4	35.30	35.35	-1.5	1,540	-0.10%
2024/01/18	0.4	35.42	2	35.50	35.50	-1.6	1,535	-0.10%
2024/01/17	7.1	35.33	0	0.00	35.35	7.1	1,536	0.46%
2024/01/16	9.2	36.14	16	36.10	36.00	-6.8	1,533	-0.45%
2024/01/15	23.1	35.69	3.2	35.71	35.80	19.9	1,529	1.30%
2024/01/12	15	35.31	8.2	35.42	35.50	6.8	1,526	0.44%
2024/01/11	20.9	35.53	4.1	35.49	35.60	16.8	1,530	1.10%
2024/01/10	26.3	35.65	24	35.47	35.55	2.3	1,529	0.15%
2024/01/09	14.1	36.42	2	36.35	36.20	12.1	1,518	0.79%
2024/01/08	16.2	36.56	7	36.59	36.40	9.2	1,517	0.61%
2024/01/05	11.4	36.75	5.3	36.83	36.90	6	1,518	0.40%
2024/01/04	24.1	36.90	40	36.82	36.65	-15.9	1,517	-1.05%
2024/01/03	11.2	37.49	32	37.43	37.40	-20.8	1,520	-1.37%
2024/01/02	14	37.87	15.1	37.93	37.90	-1.1	1,524	-0.07%
2023/12/29	1	37.46	6.9	37.53	37.50	-6	1,523	-0.39%
2023/12/28	24.4	37.64	6	37.56	37.40	18.4	1,536	1.19%
2023/12/27	15.1	37.63	30.2	37.64	38.35	-15.2	1,538	-0.99%
2023/12/26	49.2	37.19	11	37.11	37.40	38.1	1,541	2.47%
2023/12/25	17.3	36.54	10.9	36.64	36.55	6.5	1,527	0.42%
2023/12/22	19.8	36.66	15	36.76	36.55	4.8	1,519	0.32%
2023/12/21	24.5	36.42	15.5	36.49	36.30	9	1,504	0.59%
2023/12/20	73.3	36.90	31.4	36.95	36.90	41.9	1,475	2.84%
2023/12/19	10	37.55	18.5	37.51	37.55	-8.5	1,417	-0.60%
2023/12/18	38.3	37.36	3.3	37.67	37.20	34.9	1,412	2.47%
2023/12/15	66.3	38.01	41.6	38.08	37.90	24.7	1,396	1.77%
2023/12/14	51.4	39.00	26.1	38.95	38.75	25.3	1,367	1.85%
2023/12/13	12.5	39.36	25.4	39.46	39.20	-12.9	1,353	-0.95%
2023/12/12	45.1	39.08	32.2	39.20	38.90	12.9	1,379	0.93%
2023/12/11	52.6	40.20	195.7	40.24	39.80	-143.1	1,352	-10.58%	大賣/鉅額交易
2023/12/08	258.4	41.76	192.6	41.75	41.65	65.8	1,286	5.11%	大買/大賣/
2023/12/07	110.3	40.83	91.9	40.92	41.40	18.4	1,114	1.65%	大買/
2023/12/06	33	37.81	6.2	37.71	37.65	26.8	935	2.87%
2023/12/05	9.7	37.12	15.1	37.08	37.90	-5.4	921	-0.59%
2023/12/04	32.8	37.46	6	37.71	37.45	26.7	923	2.89%
2023/12/01	12	37.02	1	37.00	37.00	11	914	1.21%
2023/11/30	11.7	37.45	10.1	37.54	37.30	1.7	906	0.18%
2023/11/29	11.6	37.48	13.3	37.49	37.50	-1.7	902	-0.19%
2023/11/28	0.4	36.66	5	36.50	36.70	-4.6	890	-0.52%
2023/11/27	19.3	36.92	2.7	36.92	36.75	16.5	888	1.86%
2023/11/24	8	36.47	10	36.48	36.50	-2	889	-0.22%
2023/11/22	6.2	37.45	4.5	37.41	37.45	1.7	873	0.19%
2023/11/21	47.1	37.89	26.6	37.95	37.60	20.5	868	2.36%
2023/11/20	25.1	37.29	18.3	36.80	38.40	6.9	848	0.81%
2023/11/17	5.2	35.82	9	35.78	35.80	-3.8	794	-0.48%
2023/11/16	16.3	35.94	7	35.79	36.30	9.3	793	1.17%
2023/11/15	2.4	35.42	3	35.30	35.30	-0.6	791	-0.08%
2023/11/14	10	35.71	3.3	35.67	35.60	6.7	787	0.85%
2023/11/13	9.5	35.87	1	35.80	35.55	8.5	794	1.07%
2023/11/10	5	35.54	2	35.55	35.45	3	807	0.38%
2023/11/09	2	36.10	1	35.75	36.05	1	808	0.12%
2023/11/08	1.1	36.78	13.1	36.64	36.35	-12	820	-1.46%
2023/11/07	1	36.50	1	36.50	36.60	0	822	0.00%
2023/11/06	65.7	36.17	8.1	36.12	36.05	57.6	834	6.90%
2023/11/03	5	35.58	2	35.63	35.50	3	828	0.36%
2023/11/02	5	35.49	10	35.43	35.45	-5	829	-0.60%
2023/11/01	2	35.50	0	0.00	35.25	2	832	0.24%
2023/10/31	12	36.40	17	35.99	35.75	-5	826	-0.61%
2023/10/30	10.1	36.24	3.1	36.09	36.70	7	819	0.85%
2023/10/27	8	35.34	2	35.35	35.45	6	815	0.74%
2023/10/26	5	35.50	3	35.48	35.35	2	831	0.24%
2023/10/25	1	36.30	17	36.06	36.00	-16	838	-1.91%
2023/10/24	5	35.35	3	35.52	35.90	2	851	0.24%
2023/10/23	5.1	36.13	2.1	36.64	35.70	3	853	0.35%
2023/10/20	3.1	35.30	1	35.15	35.40	2.1	854	0.24%
2023/10/19	4.3	35.49	3	35.40	35.60	1.3	857	0.15%
2023/10/18	7.4	35.98	1.1	36.42	35.80	6.3	860	0.73%
2023/10/17	4.3	36.46	4	36.25	36.25	0.3	866	0.03%
2023/10/16	8.1	36.86	7	36.69	36.60	1.1	879	0.13%
2023/10/13	5	37.12	4	37.51	37.20	1	931	0.11%
2023/10/12	2	37.73	2	37.95	37.80	0	1,044	0.00%
2023/10/11	10.2	37.62	21.6	37.74	37.60	-11.4	1,107	-1.03%
2023/10/06	5.2	38.46	4.2	38.46	38.40	1.1	1,109	0.10%
2023/10/05	11.2	39.60	8.1	39.52	39.00	3.1	1,116	0.28%
2023/10/04	3.3	39.53	28.1	39.53	39.35	-24.8	1,108	-2.23%
2023/10/03	32.2	39.48	10	39.27	39.25	22.2	1,098	2.02%
2023/10/02	26	39.16	19.3	39.58	40.20	6.7	1,084	0.61%
2023/09/28	2.8	37.77	5	37.64	37.60	-2.2	1,059	-0.21%
2023/09/27	0.1	37.87	0	0.00	37.65	0.1	1,067	0.01%
2023/09/26	8.1	38.23	0	0.00	38.05	8.1	1,075	0.75%
2023/09/25	8.2	38.69	4	38.80	38.60	4.2	1,086	0.38%
2023/09/22	0	0.00	4	38.58	38.90	-4	1,086	-0.37%
2023/09/21	13.1	38.97	8	39.11	38.70	5.1	1,092	0.46%
2023/09/20	2.1	39.00	11.7	39.05	39.00	-9.6	1,097	-0.87%
2023/09/19	11.1	39.58	7.2	39.52	39.50	3.9	1,115	0.35%
2023/09/18	21.2	39.42	18	39.21	39.15	3.2	1,113	0.29%
2023/09/15	68.2	39.72	19.5	39.77	39.50	48.7	1,114	4.37%
2023/09/14	33.3	38.19	9	37.67	38.35	24.3	1,070	2.27%
2023/09/13	12	36.27	5	36.34	36.65	7	1,071	0.66%
2023/09/12	5.2	36.03	6.2	35.97	35.85	-1	1,074	-0.09%
2023/09/11	18.2	36.13	28.9	36.47	35.70	-10.7	1,109	-0.96%
2023/09/08	4	37.83	3	37.80	37.80	1	1,103	0.09%
2023/09/07	8.8	38.55	5.2	38.30	38.20	3.6	1,119	0.32%
2023/09/06	15	39.04	7.1	39.26	39.10	7.9	1,136	0.70%
2023/09/05	3.2	39.25	8.7	39.12	39.15	-5.5	1,136	-0.49%
2023/09/04	11.1	38.91	18	38.98	38.85	-6.9	1,143	-0.60%
2023/09/01	7.6	39.06	8.7	39.16	39.10	-1.1	1,150	-0.09%
2023/08/31	6.1	38.94	8	38.99	39.05	-1.9	1,158	-0.16%
2023/08/30	6.2	38.79	0	0.00	39.00	6.2	1,162	0.54%
2023/08/29	3.2	38.54	2	38.55	38.60	1.2	1,169	0.10%
2023/08/28	3.7	39.21	9.2	38.75	38.55	-5.5	1,176	-0.47%
2023/08/25	14.6	39.09	3	39.20	39.20	11.6	1,175	0.99%
2023/08/24	41	39.89	11.5	39.82	39.90	29.5	1,173	2.52%
2023/08/23	8.1	38.33	3	38.40	38.40	5.1	1,167	0.44%
2023/08/22	11.8	38.65	2	38.60	38.20	9.8	1,175	0.83%
2023/08/21	7	39.19	4.3	38.80	39.25	2.7	1,181	0.23%
2023/08/18	3.5	38.43	1	38.37	38.35	2.5	1,222	0.20%
2023/08/17	9	38.91	3	38.60	39.10	6	1,253	0.48%
2023/08/16	9.2	38.08	28.6	38.04	38.00	-19.4	1,260	-1.54%
2023/08/15	20.1	39.55	3	39.25	39.30	17.1	1,253	1.36%
2023/08/14	9.3	39.95	6	40.04	39.25	3.3	1,266	0.26%
2023/08/11	8	41.61	3.1	41.42	41.55	4.9	1,259	0.39%
2023/08/10	6.4	41.85	6.1	42.24	41.65	0.3	1,265	0.03%
2023/08/09	4.3	43.08	3.7	43.40	43.00	0.6	1,260	0.05%
2023/08/08	5.1	43.57	26.1	43.82	43.30	-21	1,269	-1.65%
2023/08/07	7.8	43.66	14	43.67	43.70	-6.2	1,289	-0.48%
2023/08/04	6.2	44.07	8	43.86	44.05	-1.8	1,292	-0.14%
2023/08/02	6.2	44.33	11	44.13	44.00	-4.8	1,321	-0.36%
2023/08/01	2.4	44.95	10	44.76	45.00	-7.6	1,358	-0.56%
2023/07/31	8.7	44.90	33.9	44.79	44.60	-25.2	1,398	-1.80%
2023/07/28	23.6	44.08	6.2	44.17	43.95	17.4	1,454	1.20%
2023/07/27	24.4	43.99	7	43.95	44.05	17.4	1,469	1.18%
2023/07/26	2.5	45.04	11.7	44.94	44.60	-9.2	1,485	-0.62%
2023/07/25	6	45.48	21	45.40	45.60	-15	1,536	-0.98%
2023/07/24	10	45.28	30.1	45.47	45.35	-20.1	1,578	-1.27%
2023/07/21	1.1	44.99	11	45.62	45.30	-9.9	1,613	-0.61%
2023/07/20	18	45.53	41.2	45.86	45.80	-23.2	1,646	-1.41%
2023/07/19	49.9	45.10	13	45.10	44.70	36.9	1,707	2.16%
2023/07/18	76.3	46.55	50.4	46.29	45.50	26	1,794	1.45%
2023/07/17	147.7	48.36	57.9	48.72	48.05	89.8	1,908	4.70%	大買/
2023/07/14	14.3	44.45	87.1	44.39	45.65	-72.8	2,018	-3.61%
2023/07/13	28.7	42.08	41.1	42.12	41.50	-12.4	2,191	-0.56%
2023/07/12	22.8	42.80	9.5	42.65	42.50	13.3	2,288	0.58%
2023/07/11	0.2	43.34	10.1	43.51	43.40	-9.9	2,335	-0.43%
2023/07/10	22	43.22	5.2	43.26	43.10	16.8	2,342	0.72%
2023/07/07	11.7	43.90	17	43.69	43.50	-5.4	2,352	-0.23%
2023/07/06	24	44.43	27	44.56	44.15	-3	2,347	-0.13%
2023/07/05	15.1	44.29	15	44.24	44.20	0.1	2,377	0.01%
2023/07/04	14.1	44.49	12.6	44.63	44.30	1.5	2,375	0.06%
2023/07/03	32.1	44.36	27.5	44.30	44.50	4.6	2,370	0.19%
2023/06/30	14.6	44.73	8	44.65	44.65	6.6	2,361	0.28%
2023/06/29	26.3	45.11	11.8	45.19	44.90	14.6	2,362	0.62%
2023/06/28	31.6	45.31	4.1	45.38	44.90	27.5	2,359	1.17%
2023/06/27	26.7	45.56	32.1	45.63	45.35	-5.4	2,362	-0.23%
2023/06/26	18.3	44.47	10	44.50	44.35	8.3	2,349	0.35%
2023/06/21	11.5	45.01	36.2	45.04	44.95	-24.7	2,351	-1.05%
2023/06/20	9.3	44.44	4	44.44	44.40	5.3	2,347	0.22%
2023/06/19	25.4	44.45	15	44.49	44.40	10.4	2,354	0.44%
2023/06/16	7	44.82	14	44.85	45.00	-7	2,345	-0.30%
2023/06/15	38.5	44.93	30	45.14	44.95	8.5	2,340	0.36%
2023/06/14	17.9	46.16	29.2	46.09	45.85	-11.3	2,307	-0.49%
2023/06/13	45.2	46.70	53.2	46.66	46.50	-8.1	2,304	-0.35%
2023/06/12	20.3	46.98	49.3	46.85	47.00	-29.1	2,292	-1.27%
2023/06/09	12	45.69	1.1	45.65	45.80	10.9	2,271	0.48%
2023/06/08	7.2	45.73	9	45.58	45.50	-1.8	2,288	-0.08%
2023/06/07	11.1	46.19	8.3	46.44	46.05	2.8	2,304	0.12%
2023/06/06	6.1	45.86	23.2	45.90	45.70	-17.1	2,331	-0.73%
2023/06/05	12.1	46.56	14.5	46.69	46.55	-2.4	2,362	-0.10%
2023/06/02	14.7	46.39	5.6	46.36	46.35	9.2	2,368	0.39%
2023/06/01	13.3	46.33	22	46.35	46.80	-8.7	2,395	-0.36%
2023/05/31	17	46.06	21	46.24	46.00	-4	2,397	-0.17%
2023/05/30	8.5	45.86	34.1	45.97	45.75	-25.6	2,399	-1.07%
2023/05/29	11.8	45.72	32.3	45.70	46.15	-20.5	2,407	-0.85%
2023/05/26	52.4	45.67	13.6	45.50	45.35	38.8	2,406	1.61%
2023/05/25	24.7	45.67	12.6	45.88	45.95	12.1	2,404	0.50%
2023/05/24	62.1	46.06	24	46.02	46.65	38.1	2,414	1.58%
2023/05/23	23.7	48.24	38.1	48.35	48.60	-14.4	2,404	-0.60%
2023/05/22	11.3	47.43	28.1	47.15	47.80	-16.8	2,423	-0.70%
2023/05/19	9.3	46.33	15.1	46.41	46.15	-5.8	2,435	-0.24%
2023/05/18	23.7	46.64	19.8	47.06	46.50	3.9	2,446	0.16%
2023/05/17	5.1	47.09	3.1	47.03	47.45	2	2,459	0.08%
2023/05/16	8.4	47.03	12	47.04	46.85	-3.6	2,505	-0.14%
2023/05/15	8	47.73	19.1	48.02	47.10	-11	2,600	-0.42%
2023/05/12	13.7	47.09	16	47.24	48.60	-2.3	2,602	-0.09%
2023/05/11	13.7	47.09	16	47.24	47.80	-2.3	2,606	-0.09%
2023/05/10	7	48.11	1	48.00	48.25	6	2,608	0.23%
2023/05/09	10.6	48.40	10.1	48.18	48.70	0.6	2,612	0.02%
2023/05/08	12.2	48.63	36.1	48.73	49.45	-23.8	2,596	-0.92%
2023/05/05	11.7	48.36	38.6	48.52	48.50	-26.9	2,583	-1.04%
2023/05/04	38.6	47.88	46	47.99	48.50	-7.4	2,608	-0.28%
2023/05/03	12.1	46.07	11	46.07	45.60	1.1	2,546	0.04%
2023/05/02	33.4	46.69	16.1	46.75	46.55	17.3	2,536	0.68%
2023/04/28	33	47.37	25.8	47.33	47.45	7.2	2,512	0.29%
2023/04/27	20.2	45.28	25.3	45.49	45.90	-5.1	2,456	-0.21%
2023/04/26	23.3	43.38	26.3	43.63	44.10	-3	2,409	-0.12%
2023/04/25	20.9	46.33	35.6	46.04	45.20	-14.8	2,370	-0.62%
2023/04/24	74.4	46.75	19.9	46.94	46.80	54.5	2,330	2.34%
2023/04/21	36.6	45.30	51.4	45.60	44.85	-14.8	2,259	-0.65%
2023/04/20	119.4	48.55	99.2	48.35	47.50	20.2	2,156	0.94%	大買/
2023/04/19	144.5	51.55	154.8	51.38	51.80	-10.2	1,987	-0.52%	大買/大賣/
2023/04/18	74.4	48.74	140.7	49.94	51.10	-66.3	1,753	-3.78%	大賣/
2023/04/17	64.3	45.50	101	45.67	46.50	-36.6	1,518	-2.41%
2023/04/14	61.2	43.09	44.5	42.96	43.90	16.7	1,407	1.19%
2023/04/13	11.3	41.08	17	41.11	41.00	-5.7	1,344	-0.42%
2023/04/12	30.4	41.39	9.1	41.26	41.30	21.3	1,334	1.60%
2023/04/11	8.3	41.58	3	41.77	41.55	5.3	1,318	0.40%
2023/04/10	32.7	41.61	23.4	41.62	41.50	9.3	1,314	0.71%
2023/04/07	5.1	43.02	25	42.84	42.85	-19.9	1,281	-1.55%
2023/04/06	9	43.00	2.1	42.62	43.15	6.9	1,283	0.54%
2023/03/31	8	43.12	3	42.85	42.80	5	1,283	0.39%
2023/03/30	7.4	42.63	10	42.66	42.60	-2.6	1,279	-0.21%
2023/03/29	10.2	42.64	9.6	42.46	42.25	0.6	1,279	0.05%
2023/03/28	10.3	42.22	7.8	42.22	42.15	2.5	1,283	0.19%
2023/03/27	4.2	43.38	6.1	43.50	43.15	-1.9	1,272	-0.15%
2023/03/24	10.1	43.68	8.4	43.73	43.70	1.7	1,271	0.13%
2023/03/23	14.1	43.48	38.1	43.36	43.40	-24	1,266	-1.89%
2023/03/22	14.2	43.25	15.1	43.22	43.00	-1	1,263	-0.08%
2023/03/21	9.1	43.08	5	43.07	43.30	4.1	1,262	0.33%
2023/03/20	10.2	42.50	2	42.38	42.35	8.2	1,258	0.65%
2023/03/17	13.2	42.49	6	42.53	42.30	7.2	1,261	0.57%
2023/03/16	7.4	42.57	13.1	42.87	42.10	-5.7	1,261	-0.45%
2023/03/15	7.1	44.02	9.8	43.93	43.55	-2.7	1,265	-0.21%
2023/03/14	7.3	43.81	10	43.82	43.70	-2.7	1,281	-0.21%
2023/03/13	13	44.34	32.7	44.46	44.55	-19.6	1,305	-1.50%
2023/03/10	40.4	44.83	33.6	44.93	44.75	6.8	1,329	0.51%
2023/03/09	35.9	45.96	68.8	46.01	46.05	-32.9	1,353	-2.43%
2023/03/08	32.5	46.19	85.4	46.26	46.70	-53	1,413	-3.75%
2023/03/07	56.7	45.42	18	45.47	45.60	38.7	1,441	2.69%
2023/03/06	87.8	45.57	49	45.68	45.75	38.8	1,433	2.71%
2023/03/03	27.5	44.24	20.8	44.35	44.10	6.7	1,409	0.48%
2023/03/02	6.5	44.87	20.2	44.85	44.55	-13.7	1,407	-0.98%
2023/03/01	15.4	44.19	20.2	44.54	44.70	-4.7	1,400	-0.34%
2023/02/24	29.7	44.26	18.6	44.13	43.90	11.2	1,393	0.80%
2023/02/23	15.2	44.86	12.2	44.83	44.70	3.1	1,379	0.22%
2023/02/22	16.4	44.51	41.1	44.38	44.40	-24.6	1,382	-1.78%
2023/02/21	48.5	46.03	27.6	45.98	45.75	20.9	1,368	1.53%
2023/02/20	46.3	46.01	36.5	46.09	46.00	9.8	1,346	0.73%
2023/02/17	21.1	44.02	17.5	43.90	44.80	3.7	1,324	0.28%
2023/02/16	11	43.78	8.7	43.72	43.80	2.3	1,325	0.18%
2023/02/15	26.5	43.15	34.3	43.18	43.10	-7.7	1,353	-0.57%
2023/02/14	72.3	44.18	31.5	43.97	44.00	40.8	1,326	3.07%
2023/02/13	84.2	43.82	75.7	43.65	45.20	8.5	1,287	0.66%
2023/02/10	15.5	41.55	4.1	41.48	41.10	11.3	1,197	0.95%
2023/02/09	22	42.15	35	42.16	42.05	-13	1,188	-1.09%
2023/02/08	43.2	42.67	38.5	42.75	42.85	4.7	1,178	0.40%
2023/02/07	7.6	41.98	23	42.01	41.80	-15.4	1,162	-1.32%
2023/02/06	24.2	42.52	18	42.39	42.40	6.2	1,159	0.53%
2023/02/03	18.6	42.94	21.3	42.59	42.50	-2.7	1,150	-0.24%
2023/02/02	47.2	43.08	53.5	42.17	43.55	-6.3	1,129	-0.56%
2023/02/01	28.6	40.47	7	40.31	40.50	21.6	1,065	2.02%
2023/01/31	11.1	39.81	11.1	39.96	40.10	0	1,065	0.00%
2023/01/30	15	38.96	3	38.83	39.05	12	1,062	1.13%
2023/01/17	10.1	38.33	0.4	38.50	38.35	9.7	1,071	0.91%
2023/01/16	6.6	38.12	1	38.05	38.10	5.6	1,080	0.52%
2023/01/13	11.4	38.41	1.2	38.44	38.30	10.1	1,086	0.93%
2023/01/12	2.3	39.03	3	39.08	38.65	-0.7	1,087	-0.06%
2023/01/11	3.3	39.74	3.1	39.90	39.65	0.2	1,094	0.02%
2023/01/10	10.1	39.90	11	40.22	39.90	-0.9	1,107	-0.08%
2023/01/09	9.1	39.81	6	39.85	39.90	3.1	1,124	0.28%
2023/01/06	1	39.60	0	0.00	39.45	1	1,142	0.09%
2023/01/05	3.3	40.31	6.2	39.79	39.65	-2.9	1,176	-0.25%
2023/01/04	1	39.60	1	39.70	39.65	0	1,186	0.00%
2023/01/03	0.1	39.15	4	39.04	39.00	-3.9	1,193	-0.33%
2022/12/30	0.5	39.01	4	39.00	39.25	-3.5	1,198	-0.30%
2022/12/29	2.2	39.03	9.3	38.60	39.15	-7.1	1,199	-0.59%
2022/12/28	3.1	39.06	22	38.88	38.80	-18.9	1,218	-1.55%
2022/12/27	20.4	39.80	1	39.95	39.60	19.4	1,230	1.57%
2022/12/26	5	39.15	4	39.80	40.20	1	1,234	0.08%
2022/12/23	2.1	38.01	2.5	38.04	38.25	-0.4	1,247	-0.03%
2022/12/22	2.2	38.37	3	38.57	38.30	-0.8	1,259	-0.06%
2022/12/21	5.2	38.21	1	38.45	38.10	4.2	1,288	0.32%
2022/12/20	9.4	38.57	7	39.51	38.20	2.4	1,305	0.18%
2022/12/16	6.2	39.91	3.3	40.14	39.90	2.8	1,347	0.21%
2022/12/15	2	41.05	4.3	40.78	40.85	-2.3	1,363	-0.16%
2022/12/14	4.1	40.79	13.5	40.75	40.80	-9.4	1,391	-0.68%
2022/12/13	15.3	40.20	11	40.13	40.10	4.3	1,400	0.30%
2022/12/12	5	40.47	4.2	40.49	40.50	0.8	1,410	0.05%
2022/12/09	13.2	40.99	5	41.09	40.85	8.2	1,434	0.57%
2022/12/08	2	41.12	15	41.05	41.60	-13	1,443	-0.90%
2022/12/07	6.4	41.30	20.3	41.27	41.00	-13.9	1,457	-0.96%
2022/12/06	15.2	42.87	24.3	43.17	42.30	-9.1	1,447	-0.63%
2022/12/05	31.9	43.03	38.1	43.02	43.40	-6.2	1,436	-0.43%
2022/12/02	23.6	42.75	17.1	42.78	43.20	6.5	1,419	0.46%
2022/12/01	58.7	41.96	66.8	42.05	41.70	-8.2	1,386	-0.59%
2022/11/30	104.3	42.44	50.2	42.62	42.70	54.1	1,371	3.95%	大買/
2022/11/29	37.2	40.33	43.1	40.27	41.15	-5.9	1,315	-0.45%
2022/11/28	2	37.05	19.5	37.19	37.45	-17.5	1,349	-1.30%
2022/11/25	16.4	37.54	31.2	37.76	36.90	-14.8	1,371	-1.08%
2022/11/24	2.3	38.19	18	37.72	38.10	-15.7	1,392	-1.13%
2022/11/23	1.3	37.26	4	37.29	37.10	-2.7	1,429	-0.19%
2022/11/22	0	37.60	5	37.45	37.30	-5	1,443	-0.35%
2022/11/21	12.1	37.62	3	37.50	37.60	9.1	1,457	0.62%
2022/11/18	4.1	38.21	7	38.41	38.05	-2.9	1,474	-0.20%
2022/11/17	9.5	38.75	3	38.78	38.95	6.5	1,479	0.44%
2022/11/16	5.1	38.53	8	38.49	38.30	-2.9	1,530	-0.19%
2022/11/15	6.1	38.66	18.4	38.30	39.20	-12.3	1,586	-0.78%
2022/11/14	24.3	36.97	35.9	37.28	37.70	-11.6	1,669	-0.70%
2022/11/11	44.5	36.97	15.2	36.89	35.90	29.4	1,721	1.71%
2022/11/10	2.1	37.43	20	37.39	37.30	-17.9	1,759	-1.02%
2022/11/09	11.6	38.31	10	38.19	38.05	1.6	2,017	0.08%
2022/11/08	17	38.16	23	38.10	38.20	-6	2,152	-0.28%
2022/11/07	6.1	37.57	1.2	37.41	37.40	4.9	2,308	0.21%
2022/11/04	2.1	37.00	2.1	37.06	37.25	0	2,515	0.00%
2022/11/03	5.2	36.66	5.1	36.38	37.00	0.1	3,186	0.00%
2022/11/02	1	36.25	6.2	36.43	36.60	-5.1	3,489	-0.15%
2022/11/01	2.1	35.41	3	35.50	35.60	-0.9	3,659	-0.02%
2022/10/31	0	34.50	4.1	34.94	34.90	-4.1	3,710	-0.11%
2022/10/28	8.2	34.42	8.1	34.08	33.85	0.1	3,791	0.00%
2022/10/27	5	34.35	4	34.43	34.80	1	4,045	0.02%
2022/10/26	6.1	33.46	3.2	33.72	33.30	2.9	4,240	0.07%
2022/10/25	5.2	33.90	3.2	33.75	33.65	2	4,357	0.05%
2022/10/24	2.2	35.27	8.3	35.23	34.80	-6.1	4,383	-0.14%
2022/10/21	4.2	34.82	3.2	34.97	34.55	1	4,465	0.02%
2022/10/20	0.1	35.51	3	35.50	35.75	-2.9	4,723	-0.06%
2022/10/19	2	37.15	6	36.63	36.40	-4	4,786	-0.08%
2022/10/18	11	36.70	53	36.42	36.45	-42	4,807	-0.87%
2022/10/17	6.3	34.79	2.8	35.24	36.60	3.5	4,895	0.07%
2022/10/14	12.1	36.27	5	35.88	36.60	7.1	4,960	0.14%
2022/10/13	13.7	35.45	22.1	34.79	33.90	-8.5	4,988	-0.17%
2022/10/12	4.1	37.13	12	37.29	37.10	-7.9	5,004	-0.16%
2022/10/11	21.1	38.87	10.4	38.82	38.15	10.7	5,058	0.21%
2022/10/07	9	40.70	5.2	40.80	40.80	3.9	5,166	0.07%
2022/10/06	6.2	40.32	2	40.48	40.50	4.2	5,380	0.08%
2022/10/05	19.1	40.84	23.6	40.39	40.75	-4.5	5,547	-0.08%
2022/10/04	6.1	39.79	5	39.40	39.95	1.1	5,673	0.02%
2022/10/03	3.3	38.51	14	38.18	38.40	-10.7	5,748	-0.19%
2022/09/30	6.2	37.98	13.3	37.70	38.65	-7.1	5,844	-0.12%
2022/09/29	3	38.83	8	38.69	38.40	-5	5,923	-0.08%
2022/09/28	11.1	38.99	44	39.28	37.90	-32.9	6,001	-0.55%
2022/09/27	9	40.33	6	39.58	41.00	3	6,068	0.05%
2022/09/26	13.1	40.37	6	41.16	39.80	7.1	6,150	0.11%
2022/09/23	12.2	43.22	17.1	43.28	42.70	-4.8	6,180	-0.08%
2022/09/22	6.1	44.34	22	43.06	44.40	-15.9	6,199	-0.26%
2022/09/21	19.3	43.87	8.2	43.70	43.45	11.1	6,218	0.18%
2022/09/20	7.1	45.33	3.1	45.12	45.20	4	6,241	0.06%
2022/09/19	5.5	45.60	24	45.65	45.10	-18.5	6,284	-0.29%
2022/09/16	22.6	46.83	24.1	47.02	46.50	-1.5	6,299	-0.02%
2022/09/15	17	48.34	19.1	48.44	48.20	-2	6,296	-0.03%
2022/09/14	12.4	48.20	32.5	48.01	48.85	-20.1	6,316	-0.32%
2022/09/13	15.1	50.09	8	49.61	49.55	7.1	6,343	0.11%
2022/09/12	7.3	49.84	8	49.87	50.10	-0.7	6,391	-0.01%
2022/09/08	20.1	49.18	58.1	49.07	48.90	-38	6,424	-0.59%
2022/09/07	32.2	48.21	37	48.68	48.50	-4.8	6,498	-0.07%
2022/09/06	14.3	50.26	23	49.96	49.20	-8.7	6,630	-0.13%
2022/09/05	54.2	51.61	43	51.81	51.00	11.2	6,817	0.16%
2022/09/02	88.1	52.76	84.9	52.31	52.40	3.2	6,815	0.05%
2022/09/01	36.4	50.73	7.5	50.54	50.40	28.9	6,773	0.43%
2022/08/31	34.2	51.36	34.2	51.47	51.60	0	6,771	0.00%
2022/08/30	29	50.81	43.2	50.67	51.20	-14.2	6,791	-0.21%
2022/08/29	27.2	48.71	30.1	48.52	48.85	-2.9	6,821	-0.04%
2022/08/26	16.1	50.22	33.6	50.29	49.95	-17.5	6,899	-0.25%
2022/08/25	20.2	49.55	24.1	49.54	49.90	-3.9	7,080	-0.06%
2022/08/24	6.1	49.15	20	49.59	49.00	-13.9	7,500	-0.18%
2022/08/23	39.3	49.32	29	49.09	49.00	10.3	8,012	0.13%
2022/08/22	31.7	49.76	65.2	49.62	49.05	-33.5	8,025	-0.42%
2022/08/19	94.7	51.99	77.3	51.96	51.20	17.5	7,992	0.22%
2022/08/18	51.1	51.49	53.3	51.40	51.50	-2.2	7,962	-0.03%
2022/08/17	65.5	50.75	80	50.79	51.50	-14.5	8,485	-0.17%
2022/08/16	254.4	52.25	249.6	52.24	51.10	4.8	8,525	0.06%	大買/大賣/
2022/08/15	159.3	50.84	169	50.88	50.40	-9.7	8,271	-0.12%	大買/大賣/
2022/08/12	213.2	48.73	220	48.85	48.70	-6.8	8,128	-0.08%	大買/大賣/
2022/08/11	234.1	51.88	249.6	51.74	51.60	-15.4	7,967	-0.19%	大買/大賣/
2022/08/10	1,152.1	52.48	1,033.1	52.16	51.40	119	7,773	1.53%	大買/大賣/鉅額交易
2022/08/09	177.1	49.64	259.5	50.12	51.50	-82.4	7,113	-1.16%	大買/大賣/
2022/08/08	142.1	47.12	142.3	46.96	46.90	-0.2	6,810	0.00%	大買/大賣/
2022/08/05	58	44.98	46.1	45.06	45.30	12	6,640	0.18%
2022/08/04	79.6	44.43	71.7	44.44	44.10	7.9	6,597	0.12%
2022/08/03	249	46.68	239.6	46.37	45.00	9.5	6,519	0.14%	大買/大賣/
2022/08/02	196	46.35	178	46.47	46.00	18	6,271	0.29%	大買/大賣/
2022/08/01	37.1	45.51	90.4	45.55	46.50	-53.3	6,076	-0.88%
2022/07/29	77.3	44.51	50.2	44.38	44.35	27.1	5,961	0.45%
2022/07/28	96.3	44.86	66.5	44.23	43.90	29.8	5,936	0.50%
2022/07/27	243.4	46.40	238.2	46.20	45.30	5.2	5,858	0.09%	大買/大賣/
2022/07/26	62.2	44.10	63.6	44.11	43.60	-1.4	5,595	-0.03%
2022/07/25	17.1	45.51	29.5	45.55	45.75	-12.4	5,535	-0.22%
2022/07/22	134.5	46.48	114	46.19	45.20	20.5	5,515	0.37%	大買/大賣/
2022/07/21	44.1	46.16	59.3	46.02	46.35	-15.2	5,430	-0.28%
2022/07/20	43.1	45.43	24	45.48	45.00	19.1	5,356	0.36%
2022/07/19	48.2	45.47	53	45.49	45.20	-4.8	5,328	-0.09%
2022/07/18	73.2	45.26	50.5	45.24	45.25	22.6	5,298	0.43%
2022/07/15	120.2	45.16	82.2	45.23	44.90	38	5,258	0.72%	大買/
2022/07/14	229.8	44.04	219.3	44.20	45.15	10.5	5,183	0.20%	大買/大賣/
2022/07/13	43.1	42.32	80.3	42.27	42.65	-37.3	4,981	-0.75%
2022/07/12	57.9	39.83	66.8	39.66	38.80	-8.9	4,835	-0.18%
2022/07/11	47.2	43.98	40.7	43.66	43.10	6.5	4,733	0.14%
2022/07/08	52.3	44.71	41.3	44.83	44.25	11	4,659	0.24%
2022/07/07	39.4	43.18	59.8	42.88	43.45	-20.4	4,569	-0.45%
2022/07/06	34.5	43.85	23.3	42.89	42.10	11.2	4,503	0.25%
2022/07/05	84.7	45.20	126.5	45.08	44.95	-41.8	4,485	-0.93%	大賣/
2022/07/04	50.6	47.09	110.1	47.29	46.30	-59.5	4,428	-1.34%	大賣/
2022/07/01	47.5	53.35	24.9	51.93	49.75	22.6	4,379	0.52%
2022/06/30	89.3	54.65	17.1	54.50	55.20	72.2	4,355	1.66%
2022/06/29	45.1	55.18	26	55.45	55.20	19.1	4,360	0.44%
2022/06/28	32.1	54.93	11.5	55.16	55.20	20.6	4,408	0.47%
2022/06/27	19	56.93	32.3	56.80	56.60	-13.3	4,423	-0.30%
2022/06/24	20.1	55.40	20.1	55.55	55.00	0	4,505	0.00%
2022/06/23	18.5	54.85	28	54.57	54.50	-9.5	4,618	-0.20%
2022/06/22	44.7	55.56	28.1	55.38	54.60	16.6	4,838	0.34%
2022/06/21	17.1	55.95	34.5	56.14	56.90	-17.4	4,951	-0.35%
2022/06/20	83.1	56.82	90.3	56.35	54.70	-7.2	4,925	-0.15%
2022/06/17	39.3	58.17	27.3	58.04	58.00	12	4,884	0.25%
2022/06/16	75.6	61.21	85.3	61.21	59.80	-9.7	4,884	-0.20%
2022/06/15	169.9	61.48	174	61.36	61.00	-4.2	4,858	-0.09%	大買/大賣/
2022/06/14	277	60.76	352.9	60.89	60.80	-75.9	4,734	-1.60%	大買/大賣/
2022/06/13	40.3	58.50	19.3	58.73	58.30	21	4,530	0.46%
2022/06/10	75.7	60.61	78	60.52	60.00	-2.3	4,522	-0.05%
2022/06/09	25	60.30	16.3	60.53	60.20	8.8	4,472	0.20%
2022/06/08	58.2	61.40	49.1	60.85	61.00	9.1	4,472	0.20%
2022/06/07	96.2	61.89	91.4	61.81	61.60	4.8	4,446	0.11%
2022/06/06	123.4	61.87	82.8	61.44	61.00	40.6	4,381	0.93%	大買/
2022/06/02	342.2	64.38	312.4	64.26	63.30	29.9	4,308	0.69%	大買/大賣/
2022/06/01	553.4	64.23	599.2	64.51	64.00	-45.8	4,144	-1.11%	大買/大賣/
2022/05/31	607.3	62.89	526.6	62.89	62.40	80.7	3,747	2.15%	大買/大賣/
2022/05/30	66.6	59.69	101.9	59.46	59.00	-35.3	3,289	-1.07%	大賣/
2022/05/27	30.1	58.34	22.3	58.41	58.50	7.8	3,311	0.24%
2022/05/26	115	58.73	125.3	58.30	57.90	-10.3	3,325	-0.31%	大買/大賣/
2022/05/25	1,139.9	59.91	1,005.5	59.78	58.60	134.3	3,260	4.12%	大買/大賣/鉅額交易
2022/05/24	38.4	57.87	101.2	58.93	59.40	-62.8	2,709	-2.32%	大賣/
2022/05/23	17	54.31	13.3	54.16	54.00	3.7	2,599	0.14%
2022/05/20	9	55.47	8.6	55.40	54.60	0.4	2,635	0.01%
2022/05/19	3.1	55.24	3.4	55.13	55.40	-0.4	2,642	-0.01%
2022/05/18	18.5	57.68	14.4	57.42	57.00	4.1	2,675	0.15%
2022/05/17	5.3	55.97	11.1	55.81	57.50	-5.9	2,727	-0.22%
2022/05/16	2.1	55.38	10.7	54.73	54.30	-8.6	2,729	-0.31%
2022/05/13	19.4	53.33	24	53.78	54.00	-4.6	2,740	-0.17%
2022/05/12	5.8	52.83	1.1	52.86	53.00	4.7	2,765	0.17%
2022/05/11	10.5	53.78	4.2	55.45	54.00	6.3	2,769	0.23%
2022/05/10	3.1	54.79	41.1	54.07	55.10	-38	2,781	-1.37%
2022/05/09	9.3	55.92	13.1	56.11	55.60	-3.8	2,789	-0.14%
2022/05/06	2.2	56.13	9	56.38	57.10	-6.8	2,797	-0.24%
2022/05/05	5.4	57.35	12	57.47	57.80	-6.6	2,814	-0.23%
2022/05/04	6.2	56.58	1.1	56.33	56.10	5.2	2,853	0.18%
2022/05/03	7.1	56.09	19.2	56.12	56.10	-12	2,864	-0.42%
2022/04/29	11.6	56.00	5	55.82	56.30	6.6	2,886	0.23%
2022/04/28	32.6	55.86	5	55.20	55.00	27.6	2,896	0.95%
2022/04/27	21.5	53.98	27.8	54.03	54.70	-6.3	2,894	-0.22%
2022/04/26	13.3	56.92	5.1	56.68	56.30	8.2	2,890	0.28%
2022/04/25	14.4	57.06	19	57.02	56.90	-4.6	2,909	-0.16%
2022/04/22	15.4	59.49	26.2	59.41	59.20	-10.8	2,906	-0.37%
2022/04/21	32.5	60.40	26.1	60.19	60.00	6.4	2,916	0.22%
2022/04/20	25	60.62	23.3	60.58	61.20	1.7	2,897	0.06%
2022/04/19	35.5	57.55	34	57.55	57.00	1.5	2,880	0.05%
2022/04/18	24.6	57.47	17	57.20	56.80	7.6	2,884	0.26%
2022/04/15	27.5	57.95	26.1	58.44	56.70	1.4	2,900	0.05%
2022/04/14	25.3	60.13	24	60.31	59.90	1.3	2,893	0.04%
2022/04/13	17.5	60.39	5	60.52	60.20	12.5	2,902	0.43%
2022/04/12	31.9	60.02	27.5	60.28	59.70	4.4	2,910	0.15%
2022/04/11	53.6	62.85	66.8	64.08	61.00	-13.2	2,906	-0.45%
2022/04/08	36.1	67.47	26.3	67.25	66.30	9.9	2,886	0.34%
2022/04/07	80.5	68.14	40.6	67.84	67.10	39.9	2,887	1.38%
2022/04/06	62.2	67.85	28.5	68.02	67.70	33.7	2,853	1.18%
2022/04/01	25	67.67	25.4	67.70	67.30	-0.4	2,846	-0.01%
2022/03/31	82.2	67.76	86.5	66.71	69.00	-4.3	2,846	-0.15%
2022/03/30	79.6	67.46	64.6	67.17	66.60	15	2,779	0.54%
2022/03/29	126.9	67.14	114.2	66.41	68.00	12.7	2,737	0.46%	大買/大賣/
2022/03/28	151.5	67.78	118.2	67.35	67.40	33.3	2,626	1.27%	大買/大賣/
2022/03/25	287.9	67.03	103.4	68.69	70.50	184.5	2,535	7.28%	大買/大賣/鉅額交易
2022/03/24	67.1	62.11	94.1	62.79	64.10	-27	2,356	-1.15%
2022/03/23	18.6	58.76	3.6	58.78	58.30	15	2,262	0.66%
2022/03/22	15.4	58.05	23.6	57.91	58.70	-8.2	2,273	-0.36%
2022/03/21	33	58.54	23.2	58.25	57.70	9.8	2,291	0.43%
2022/03/18	32.8	57.40	36.4	57.06	58.90	-3.6	2,301	-0.15%
2022/03/17	5.5	53.90	11.6	53.90	53.70	-6.1	2,286	-0.27%
2022/03/16	8.8	53.05	12.2	53.03	52.40	-3.4	2,306	-0.15%
2022/03/15	22.8	53.33	12.2	53.30	52.90	10.6	2,347	0.45%
2022/03/14	20.8	56.83	19.1	56.20	55.80	1.7	2,364	0.07%
2022/03/11	9.6	57.47	17.5	57.24	56.80	-7.9	2,402	-0.33%
2022/03/10	25.1	57.31	32.2	57.06	57.60	-7.1	2,402	-0.30%
2022/03/09	13	54.81	3	54.73	54.40	10	2,415	0.42%
2022/03/08	7.4	54.57	11.2	54.64	54.20	-3.7	2,501	-0.15%
2022/03/07	17.9	55.44	23.5	55.82	55.00	-5.6	2,598	-0.21%
2022/03/04	25.9	60.37	23.6	60.09	59.00	2.4	2,626	0.09%
2022/03/03	35.4	61.19	34.3	61.17	60.70	1.2	2,675	0.04%
2022/03/02	92	62.46	24.3	62.94	62.80	67.7	2,699	2.51%
2022/03/01	9.1	59.24	31.3	60.04	60.50	-22.1	2,682	-0.83%
2022/02/25	3	55.07	25.1	55.29	55.00	-22.1	2,718	-0.81%
2022/02/24	34.6	54.07	26.5	53.94	53.40	8	2,782	0.29%
2022/02/23	6.6	56.73	2	56.75	56.60	4.6	2,784	0.17%
2022/02/22	27.3	56.67	26.1	56.24	56.60	1.2	2,874	0.04%
2022/02/21	12.2	59.04	6	58.93	58.80	6.2	3,043	0.20%
2022/02/18	15.3	59.63	26.2	59.23	59.80	-10.9	3,324	-0.33%
2022/02/17	31.9	58.40	37.8	58.43	58.40	-5.9	3,740	-0.16%
2022/02/16	16.1	60.56	12.5	60.54	60.40	3.6	3,954	0.09%
2022/02/15	9.5	60.45	24.1	60.84	60.50	-14.6	4,095	-0.36%
2022/02/14	26.2	60.79	95.1	60.95	60.00	-68.9	4,309	-1.60%
2022/02/11	5.3	63.48	13.5	63.25	64.00	-8.2	4,352	-0.19%
2022/02/10	30.7	65.10	22	64.76	64.20	8.7	4,447	0.19%
2022/02/09	2.5	67.13	3.1	66.89	67.10	-0.6	4,654	-0.01%
2022/02/08	16.2	65.28	2.4	64.85	65.50	13.8	4,953	0.28%
2022/02/07	15.1	62.06	39	61.44	63.10	-24	5,128	-0.47%
2022/01/26	55.5	61.05	48.2	61.06	60.50	7.3	5,160	0.14%
2022/01/25	20.8	64.73	17.1	65.07	64.00	3.7	5,268	0.07%
2022/01/24	15.5	65.46	33	65.59	65.10	-17.6	5,382	-0.33%
2022/01/21	12.5	68.07	12	67.92	67.50	0.5	5,465	0.01%
2022/01/20	11.4	68.96	18.4	69.06	68.80	-7	5,582	-0.13%
2022/01/19	21.5	68.77	14.3	68.52	68.30	7.2	5,807	0.12%
2022/01/18	41.6	69.98	39.1	70.63	69.40	2.5	6,106	0.04%
2022/01/17	21.2	67.99	6.5	67.83	68.00	14.7	6,195	0.24%
2022/01/14	22.6	67.32	31.2	67.17	67.90	-8.6	6,285	-0.14%
2022/01/13	14.1	68.54	10.3	68.54	68.40	3.8	6,345	0.06%
2022/01/12	29.3	69.21	16.2	68.83	68.60	13.1	6,368	0.21%
2022/01/11	19.5	70.25	28.5	69.84	69.90	-9	6,406	-0.14%
2022/01/10	41.6	70.76	38.1	69.90	70.00	3.5	6,445	0.05%
2022/01/07	32.1	72.28	26	71.52	71.60	6.1	6,482	0.09%
2022/01/06	23.4	74.13	55.6	73.83	73.50	-32.2	6,535	-0.49%
2022/01/05	42.4	76.72	21.5	76.81	75.50	20.9	6,642	0.31%
2022/01/04	44.9	76.87	67.4	76.95	77.00	-22.6	6,699	-0.34%
2022/01/03	58.7	78.00	31.3	77.58	76.60	27.4	6,756	0.40%
2021/12/30	11.1	75.45	23.5	76.69	79.70	-12.4	6,857	-0.18%
2021/12/29	19.3	74.42	46	74.72	75.30	-26.7	7,027	-0.38%
2021/12/28	75.7	74.47	38	74.64	74.40	37.7	7,212	0.52%
2021/12/27	32.5	75.53	21.6	75.31	75.60	11	7,377	0.15%
2021/12/24	27.9	73.87	14.5	73.55	73.40	13.5	7,585	0.18%
2021/12/23	18.3	73.68	22.2	73.96	74.30	-4	7,792	-0.05%
2021/12/22	18.8	73.09	18	73.33	73.00	0.8	7,950	0.01%
2021/12/21	49	71.86	64.3	72.42	71.90	-15.4	8,098	-0.19%
2021/12/20	86.8	72.46	70.1	72.08	71.60	16.8	8,336	0.20%
2021/12/17	69.3	75.75	43.3	75.73	75.00	26.1	8,634	0.30%
2021/12/16	75	77.33	32.1	77.38	77.80	43	8,969	0.48%
2021/12/15	33.7	77.16	33.6	77.16	77.00	0.1	9,349	0.00%
2021/12/14	66.3	77.89	46.4	77.94	78.30	20	9,677	0.21%
2021/12/13	34.5	80.61	39.9	80.56	80.70	-5.3	9,673	-0.05%
2021/12/10	41.9	78.75	51.2	78.65	79.40	-9.3	9,658	-0.10%
2021/12/09	38	81.41	27.5	81.21	80.10	10.5	9,649	0.11%
2021/12/08	45.3	80.29	48.3	80.33	80.30	-3	9,634	-0.03%
2021/12/07	38.4	79.47	47.5	79.23	79.30	-9.1	9,649	-0.09%
2021/12/06	22.7	77.97	40.3	78.13	77.60	-17.6	9,680	-0.18%
2021/12/03	25.3	78.32	44.7	78.43	78.20	-19.4	9,742	-0.20%
2021/12/02	103.6	78.00	48.6	78.09	77.00	55	9,777	0.56%	大買/
2021/12/01	99.6	77.30	90.6	78.20	80.40	9	9,784	0.09%
2021/11/30	56.6	81.47	39.1	81.34	80.90	17.5	9,731	0.18%
2021/11/29	49	79.61	105.1	78.86	81.50	-56.1	9,750	-0.58%	大賣/
2021/11/26	86.3	81.72	71.9	82.28	80.40	14.4	9,718	0.15%
2021/11/25	90.4	85.17	62.7	84.81	84.30	27.7	9,740	0.28%
2021/11/24	79.6	86.53	123.1	85.70	87.80	-43.4	9,806	-0.44%	大賣/
2021/11/23	147.7	84.45	78	84.55	83.30	69.6	9,799	0.71%	大買/
2021/11/22	47.6	86.87	42.3	86.90	86.80	5.3	9,845	0.05%
2021/11/19	138.9	87.03	75.1	87.35	86.80	63.8	10,070	0.63%	大買/
2021/11/18	211.7	87.94	167	87.69	86.00	44.7	10,340	0.43%	大買/大賣/
2021/11/17	218	90.48	282.5	90.45	90.70	-64.5	10,275	-0.63%	大買/大賣/
2021/11/16	523.1	92.90	356.1	92.58	95.00	167	10,092	1.65%	大買/大賣/鉅額交易
2021/11/15	156.3	86.37	204.6	86.75	88.70	-48.3	9,805	-0.49%	大買/大賣/
2021/11/12	126.1	82.26	126.6	82.12	80.70	-0.5	9,768	-0.01%	大買/大賣/
2021/11/11	133.9	82.09	220.3	82.16	82.50	-86.4	9,816	-0.88%	大買/大賣/
2021/11/10	74.7	78.79	54	78.74	78.20	20.8	9,977	0.21%
2021/11/09	73.3	77.61	136.4	77.53	77.80	-63.1	10,060	-0.63%	大賣/
2021/11/08	267.2	80.49	138.5	80.85	79.50	128.7	10,052	1.28%	大買/大賣/鉅額交易
2021/11/05	321.7	82.93	145.6	82.84	86.00	176.1	9,997	1.76%	大買/大賣/鉅額交易
2021/11/04	49.3	78.58	183.7	79.43	81.00	-134.3	9,808	-1.37%	大賣/鉅額交易
2021/11/03	51.2	74.17	42.3	74.14	73.70	8.9	9,798	0.09%
2021/11/02	121.5	74.87	144.4	75.06	73.70	-22.9	9,912	-0.23%	大買/大賣/
2021/11/01	169.2	79.71	119.6	79.73	78.10	49.6	10,096	0.49%	大買/大賣/
2021/10/29	67.5	77.79	92.8	78.19	78.80	-25.4	10,062	-0.25%
2021/10/28	125	77.91	101.7	78.64	77.30	23.3	10,064	0.23%	大買/大賣/
2021/10/27	228.5	79.46	170.6	78.95	79.50	58	10,210	0.57%	大買/大賣/
2021/10/26	266.4	76.16	102.8	76.93	79.00	163.6	10,191	1.61%	大買/大賣/鉅額交易
2021/10/25	42.1	70.49	124	70.67	72.70	-81.9	10,051	-0.82%	大賣/
2021/10/22	95.5	66.82	39.4	66.49	66.10	56.1	10,247	0.55%
2021/10/21	63.8	70.17	34.3	70.82	68.60	29.5	10,553	0.28%
2021/10/20	36	70.44	36.1	70.79	70.50	-0.2	11,292	0.00%
2021/10/19	31.8	71.26	34.3	71.19	70.70	-2.5	11,802	-0.02%
2021/10/18	70.2	70.47	24.1	69.68	70.00	46.1	11,979	0.38%
2021/10/15	60.1	68.87	35.3	69.14	69.80	24.9	12,325	0.20%
2021/10/14	29	67.85	110.6	67.94	68.00	-81.6	12,705	-0.64%	大賣/
2021/10/13	117.8	69.49	102.2	69.03	68.50	15.6	13,009	0.12%	大買/大賣/
2021/10/12	47.5	72.87	64.8	73.36	73.40	-17.2	13,525	-0.13%
2021/10/08	79	72.86	67	73.10	72.20	12	14,514	0.08%
2021/10/07	110.1	73.18	124.3	74.19	74.50	-14.2	15,483	-0.09%	大買/大賣/
2021/10/06	203.3	74.87	82.3	73.61	71.90	121	16,382	0.74%	大買/鉅額交易
2021/10/05	119.8	78.26	52.4	78.73	79.40	67.4	16,456	0.41%	大買/
2021/10/04	81.2	75.48	108.4	75.59	77.50	-27.1	16,672	-0.16%	大賣/
2021/10/01	183.7	82.31	135.4	82.04	79.40	48.4	16,586	0.29%	大買/大賣/
2021/09/30	144.7	84.53	56.3	84.25	88.20	88.4	16,565	0.53%	大買/
2021/09/29	86.7	80.94	93.5	80.64	82.50	-6.8	16,598	-0.04%
2021/09/28	75.1	78.68	130.2	79.25	80.70	-55.1	16,797	-0.33%	大賣/
2021/09/27	109.2	78.46	132.8	78.48	80.00	-23.6	17,362	-0.14%	大買/大賣/
2021/09/24	234.2	74.91	307.3	74.68	77.00	-73.2	18,015	-0.41%	大買/大賣/
2021/09/23	271.2	72.63	260.1	72.68	76.90	11.1	17,834	0.06%	大買/大賣/
2021/09/22	268.3	68.75	182.7	69.17	72.20	85.6	17,619	0.49%	大買/大賣/
2021/09/17	150.4	63.31	184	63.60	65.70	-33.6	17,474	-0.19%	大買/大賣/
2021/09/16	10.1	58.52	54.3	58.36	59.90	-44.2	17,333	-0.25%
2021/09/15	23.2	57.77	26.3	57.86	57.30	-3.1	17,507	-0.02%
2021/09/14	24.1	57.53	14.2	57.88	57.70	9.9	17,715	0.06%
2021/09/13	65.5	58.44	57.4	57.75	57.60	8.1	17,995	0.05%
2021/09/10	29.3	59.51	16.5	59.55	59.40	12.8	18,278	0.07%
2021/09/09	24.6	58.14	33.8	58.56	59.40	-9.2	18,661	-0.05%
2021/09/08	31.6	58.79	42.7	59.00	58.10	-11.1	18,879	-0.06%
2021/09/07	49	58.30	54.1	58.29	59.10	-5.1	19,428	-0.03%
2021/09/06	68.2	59.44	89.5	59.26	59.10	-21.3	20,152	-0.11%
2021/09/03	29.2	58.60	34	58.56	58.50	-4.8	20,537	-0.02%
2021/09/02	14.1	57.13	51.8	57.52	58.10	-37.7	21,454	-0.18%
2021/09/01	47.8	58.83	52.1	59.00	58.50	-4.2	22,077	-0.02%
2021/08/31	66.3	58.62	16.2	58.68	59.10	50.1	22,326	0.22%
2021/08/30	81.5	59.57	88.7	59.52	58.80	-7.3	22,832	-0.03%
2021/08/27	15.3	56.48	79.1	56.53	56.50	-63.8	23,183	-0.28%
2021/08/26	97.5	55.90	125.3	56.23	56.40	-27.8	23,269	-0.12%	大賣/
2021/08/25	155.3	55.98	80.7	57.59	57.60	74.5	23,488	0.32%	大買/
2021/08/24	70.1	52.52	159.1	53.72	54.50	-89	23,389	-0.38%	大賣/
2021/08/23	88	49.10	70.7	49.14	49.55	17.3	23,065	0.07%
2021/08/20	78.8	47.33	76.3	47.02	46.80	2.4	22,978	0.01%
2021/08/19	63.4	48.39	76.2	48.60	47.80	-12.8	22,900	-0.06%
2021/08/18	85.9	47.12	80.6	47.21	50.80	5.3	22,755	0.02%
2021/08/17	121.7	46.15	172.6	45.97	46.25	-50.8	22,562	-0.23%	大買/大賣/
2021/08/16	277.8	47.98	261.3	47.12	45.60	16.5	22,394	0.07%	大買/大賣/
2021/08/13	157.4	50.30	151.3	48.74	48.15	6.1	22,051	0.03%	大買/大賣/
2021/08/12	42.7	50.73	43	50.82	51.00	-0.3	21,986	0.00%
2021/08/11	83.6	50.83	98.4	51.02	49.85	-14.8	21,968	-0.07%
2021/08/10	93.2	52.03	100.6	51.94	51.50	-7.4	21,874	-0.03%
2021/08/09	65.4	53.02	69.4	53.34	52.20	-4.1	21,856	-0.02%
2021/08/06	81.5	56.03	70.4	55.70	55.20	11.1	21,775	0.05%
2021/08/05	285.5	57.88	257.4	57.71	57.30	28.1	21,713	0.13%	大買/大賣/
2021/08/04	92.4	55.57	107.5	56.18	56.50	-15.1	21,521	-0.07%	大賣/
2021/08/03	55.3	56.35	61	56.21	55.60	-5.8	21,570	-0.03%
2021/08/02	83.1	55.53	132.6	55.43	56.00	-49.5	21,517	-0.23%	大賣/
2021/07/30	118.9	57.38	88.4	57.01	58.20	30.5	21,336	0.14%	大買/
2021/07/29	113.8	58.95	87.1	58.93	58.50	26.6	21,197	0.13%	大買/
2021/07/28	184.6	58.56	236.1	58.69	58.40	-51.5	21,126	-0.24%	大買/大賣/
2021/07/27	270.5	62.97	314	62.11	61.30	-43.5	21,034	-0.21%	大買/大賣/
2021/07/26	695.7	65.03	633.8	65.02	63.80	61.9	20,819	0.30%	大買/大賣/
2021/07/23	348.9	61.24	290.2	61.43	63.50	58.7	20,268	0.29%	大買/大賣/
2021/07/22	63.6	58.93	74.7	58.86	57.90	-11.1	20,195	-0.05%
2021/07/21	285.5	59.13	231.8	58.98	57.70	53.7	20,085	0.27%	大買/大賣/
2021/07/20	271.8	60.36	261.5	60.00	58.60	10.3	19,787	0.05%	大買/大賣/
2021/07/19	394.1	62.68	339.8	62.74	62.40	54.3	19,534	0.28%	大買/大賣/
2021/07/16	440.9	63.03	571.1	62.86	61.90	-130.3	19,444	-0.67%	大買/大賣/鉅額交易
2021/07/15	1,018.4	61.93	986.9	62.28	62.00	31.5	18,986	0.17%	大買/大賣/
2021/07/14	768.3	57.57	677	57.74	59.50	91.3	18,185	0.50%	大買/大賣/
2021/07/13	527.7	56.08	612.1	56.37	57.00	-84.4	17,799	-0.47%	大買/大賣/
2021/07/12	206.8	52.05	171.5	52.10	52.50	35.4	17,289	0.20%	大買/大賣/
2021/07/09	311.5	50.92	370.8	51.08	50.50	-59.3	17,635	-0.34%	大買/大賣/
2021/07/08	51.1	49.58	39.6	49.52	48.85	11.5	17,955	0.06%
2021/07/07	123	50.48	156.5	49.67	49.05	-33.5	18,376	-0.18%	大買/大賣/
2021/07/06	156.2	52.52	78.7	52.64	52.00	77.5	18,404	0.42%	大買/
2021/07/05	160.9	54.02	219	53.85	53.60	-58.1	18,275	-0.32%	大買/大賣/
2021/07/02	657	55.01	328.2	54.08	53.00	328.8	18,035	1.82%	大買/大賣/鉅額交易
2021/07/01	251.1	53.46	288.2	54.45	55.00	-37.1	17,381	-0.21%	大買/大賣/
2021/06/30	51.2	48.59	59.2	48.96	50.00	-8	16,481	-0.05%
2021/06/29	70.4	49.32	53.7	49.11	47.70	16.7	16,321	0.10%
2021/06/28	132.8	49.05	147.5	48.85	50.40	-14.7	16,180	-0.09%	大買/大賣/
2021/06/25	86	50.34	99.8	50.01	49.65	-13.8	15,939	-0.09%
2021/06/24	78.2	51.51	77.5	51.65	50.60	0.8	15,743	0.00%
2021/06/23	172.3	51.28	178.1	51.07	51.50	-5.8	15,534	-0.04%	大買/大賣/
2021/06/22	128.2	52.23	141.3	51.95	52.00	-13.1	15,340	-0.09%	大買/大賣/
2021/06/21	135.6	51.47	179.1	51.04	50.30	-43.5	15,136	-0.29%	大買/大賣/
2021/06/18	197.9	53.16	252	52.54	52.20	-54.1	14,954	-0.36%	大買/大賣/
2021/06/17	134.3	53.64	147.3	53.70	53.50	-13	14,540	-0.09%	大買/大賣/
2021/06/16	424.6	55.14	324	54.81	53.10	100.6	14,287	0.70%	大買/大賣/
2021/06/15	568.5	53.24	646.4	53.26	54.70	-77.9	13,773	-0.57%	大買/大賣/
2021/06/11	296.2	49.50	357.7	49.44	50.50	-61.4	13,232	-0.46%	大買/大賣/
2021/06/10	1,073.4	49.10	1,037	49.26	49.35	36.4	12,804	0.28%	大買/大賣/
2021/06/09	434.6	46.10	488.1	46.20	46.20	-53.5	11,856	-0.45%	大買/大賣/
2021/06/08	244.5	43.70	149.2	43.87	43.40	95.3	11,202	0.85%	大買/大賣/
2021/06/07	227.2	43.01	226.7	42.99	43.00	0.5	10,929	0.00%	大買/大賣/
2021/06/04	156	42.85	234.1	44.07	44.80	-78	10,341	-0.75%	大買/大賣/
2021/06/03	71.4	40.28	72	40.38	40.75	-0.6	9,885	-0.01%
2021/06/02	261.8	40.50	178.4	40.34	39.60	83.4	9,774	0.85%	大買/大賣/
2021/06/01	48.3	37.26	52.7	37.27	38.50	-4.4	9,457	-0.05%
2021/05/31	18.2	35.31	7.4	35.33	35.00	10.8	9,328	0.12%
2021/05/28	16	35.52	6	35.46	35.40	10	9,346	0.11%
2021/05/27	3.1	34.48	1	34.60	34.45	2.1	9,361	0.02%
2021/05/26	2.1	34.24	7.2	34.25	34.15	-5.1	9,430	-0.05%
2021/05/25	17.5	34.12	9	34.40	34.15	8.5	9,578	0.09%
2021/05/24	0	0.00	6	32.70	33.10	-6	9,675	-0.06%
2021/05/21	10.1	32.37	4	32.08	32.25	6.1	9,741	0.06%
2021/05/20	23	32.26	35	32.06	32.05	-12.1	9,865	-0.12%
2021/05/19	60.2	30.96	40	30.76	32.00	20.2	9,867	0.20%
2021/05/18	14	29.14	10.1	28.71	29.75	4	9,866	0.04%
2021/05/17	11.2	27.59	23.9	27.70	27.05	-12.8	9,851	-0.13%
2021/05/14	24.9	29.95	35.1	29.98	30.00	-10.2	9,781	-0.10%
2021/05/13	39	30.36	50.8	29.39	29.90	-11.8	9,703	-0.12%
2021/05/12	26.6	31.60	122.4	31.68	31.15	-95.9	9,636	-0.99%	大賣/
2021/05/11	59.5	34.87	8.9	34.85	34.40	50.6	9,527	0.53%
2021/05/10	27.2	38.09	53.4	38.29	38.20	-26.2	9,448	-0.28%
2021/05/07	65	38.21	44.7	38.31	39.25	20.3	9,455	0.21%
2021/05/06	22.8	36.66	48	37.24	36.55	-25.2	9,436	-0.27%
2021/05/05	83.9	37.59	11.4	37.36	36.55	72.6	9,429	0.77%
2021/05/04	72.1	37.42	64.9	38.00	36.85	7.3	9,431	0.08%
2021/05/03	95.6	42.08	81.7	42.01	40.55	13.9	9,292	0.15%
2021/04/29	170.8	45.36	213.5	45.28	44.90	-42.7	9,237	-0.46%	大買/大賣/
2021/04/28	268.7	44.30	244.7	44.85	46.80	24	9,191	0.26%	大買/大賣/
2021/04/27	49.4	42.31	62.8	42.54	42.55	-13.4	9,246	-0.15%
2021/04/26	49.9	41.95	83.3	42.05	41.90	-33.4	9,660	-0.35%
2021/04/23	139.7	41.92	87	42.01	42.00	52.7	9,709	0.54%	大買/
2021/04/22	143.5	42.42	175.1	41.13	40.55	-31.6	9,708	-0.33%	大買/大賣/
2021/04/21	101.3	43.93	41.1	43.90	43.45	60.2	9,536	0.63%	大買/
2021/04/20	138.3	43.92	133.1	43.93	44.00	5.2	9,436	0.05%	大買/大賣/
2021/04/19	484.7	47.58	407.2	47.28	45.25	77.5	9,264	0.84%	大買/大賣/
2021/04/16	261.2	47.08	328.7	47.45	49.35	-67.5	8,688	-0.78%	大買/大賣/
2021/04/15	534.9	45.05	464.6	45.34	44.90	70.3	8,211	0.86%	大買/大賣/
2021/04/14	236.6	41.86	226.8	41.89	42.90	9.8	7,660	0.13%	大買/大賣/
2021/04/13	414.4	41.19	308	41.07	39.00	106.4	7,316	1.45%	大買/大賣/鉅額交易
2021/04/12	75	38.98	161.3	38.69	39.95	-86.3	6,883	-1.25%	大賣/
2021/04/09	146.1	36.24	34.4	36.33	36.35	111.8	6,770	1.65%	大買/鉅額交易
2021/04/08	43	35.85	54.1	35.96	35.95	-11.1	6,852	-0.16%
2021/04/07	37.1	35.34	13	35.35	35.25	24.1	6,755	0.36%
2021/04/06	12	34.95	23.2	34.92	34.95	-11.2	6,727	-0.17%
2021/04/01	3.1	34.13	11	34.18	34.20	-7.9	6,726	-0.12%
2021/03/31	8.2	34.09	19.3	34.07	33.95	-11.1	6,809	-0.16%
2021/03/30	5	34.60	3	34.50	34.40	2	6,835	0.03%
2021/03/29	2.1	34.95	12	34.89	34.70	-10	6,872	-0.14%
2021/03/26	8	34.74	1.7	34.78	34.85	6.3	6,942	0.09%
2021/03/25	11.2	35.09	11.3	34.96	34.50	-0.1	6,997	0.00%
2021/03/24	39.1	35.61	20	35.51	35.10	19.1	7,068	0.27%
2021/03/23	47.4	35.67	20.9	35.45	35.40	26.6	7,046	0.38%
2021/03/22	2	34.50	13	34.43	34.55	-11	7,038	-0.16%
2021/03/19	8.2	34.18	11.3	34.32	34.20	-3.2	7,428	-0.04%
2021/03/18	16	35.01	20.3	35.26	34.80	-4.3	7,666	-0.06%
2021/03/17	38.4	35.99	39.1	36.36	35.40	-0.6	7,901	-0.01%
2021/03/16	9	35.26	10.2	35.37	35.15	-1.2	7,702	-0.02%
2021/03/15	8	34.98	2.1	35.05	34.85	5.9	7,713	0.08%
2021/03/12	10.5	34.77	12	34.91	34.80	-1.5	7,743	-0.02%
2021/03/11	10	34.20	12	34.18	34.35	-2	7,846	-0.03%
2021/03/10	23.5	33.99	24	33.81	34.00	-0.5	7,931	-0.01%
2021/03/09	3.1	33.26	4	32.93	33.05	-0.9	8,048	-0.01%
2021/03/08	4.7	34.56	12	34.55	33.55	-7.3	8,411	-0.09%
2021/03/05	9	34.64	4	34.91	34.45	5	8,794	0.06%
2021/03/04	12.1	35.09	10	35.06	35.00	2.1	8,966	0.02%
2021/03/03	18	34.65	32	34.79	35.30	-14	9,132	-0.15%
2021/03/02	62.1	35.29	29	35.43	35.00	33.1	9,307	0.36%
2021/02/26	12.4	35.12	28.2	35.66	35.40	-15.8	9,362	-0.17%
2021/02/25	116.3	35.84	98	35.62	35.50	18.3	9,728	0.19%	大買/
2021/02/24	78.1	35.38	83	35.16	35.45	-5	9,758	-0.05%
2021/02/23	38.2	34.35	39.5	34.66	34.95	-1.3	9,674	-0.01%
2021/02/22	36.1	34.86	32.1	35.29	34.90	4	9,605	0.04%
2021/02/19	20.1	33.46	7	33.78	33.85	13.1	9,463	0.14%
2021/02/18	20.2	33.07	16.3	33.36	33.45	3.9	9,386	0.04%
2021/02/17	7	31.90	20	31.77	32.15	-13	9,330	-0.14%
2021/02/05	6.2	30.60	13	30.62	30.35	-6.8	9,309	-0.07%
2021/02/04	6.4	30.90	6	31.00	30.80	0.4	9,555	0.00%
2021/02/03	10	31.21	40	31.16	31.15	-30	9,645	-0.31%
2021/02/02	23.3	31.20	37	31.03	31.00	-13.7	9,607	-0.14%
2021/02/01	14.1	30.55	25.1	30.70	30.55	-11.1	9,563	-0.12%
2021/01/29	17.2	32.49	10.2	33.11	31.85	7	9,492	0.07%
2021/01/28	42.2	33.07	22	33.25	32.85	20.2	9,430	0.21%
2021/01/27	16.4	33.22	25	33.32	33.70	-8.6	9,358	-0.09%
2021/01/26	77.1	33.32	107	33.44	33.05	-29.9	9,297	-0.32%	大賣/
2021/01/25	39.1	32.58	105.1	32.80	32.65	-66	9,200	-0.72%	大賣/
2021/01/22	48	32.44	36	32.35	32.45	12	9,131	0.13%
2021/01/21	71.7	33.99	106	33.42	33.25	-34.3	8,997	-0.38%	大賣/
2021/01/20	350.7	35.27	215.2	34.62	33.30	135.5	8,775	1.54%	大買/大賣/鉅額交易
2021/01/19	121.1	35.76	171.4	35.61	36.95	-50.3	8,249	-0.61%	大買/大賣/
2021/01/18	203.7	33.58	181.4	33.35	33.60	22.2	7,742	0.29%	大買/大賣/
2021/01/15	67.3	33.43	61.7	33.17	34.20	5.7	7,591	0.07%
2021/01/14	56	32.66	60	32.78	32.50	-4	7,401	-0.05%
2021/01/13	18.2	32.75	28	32.92	32.50	-9.8	7,308	-0.13%
2021/01/12	49.6	32.94	23	32.87	32.00	26.6	7,224	0.37%
2021/01/11	43	32.91	49	33.09	33.35	-6	7,154	-0.08%
2021/01/08	21.1	32.65	6.1	32.81	32.40	15	7,069	0.21%
2021/01/07	28.1	33.35	34.2	33.31	33.00	-6.1	7,006	-0.09%
2021/01/06	114.1	34.37	118	34.29	33.20	-3.9	6,934	-0.06%	大買/大賣/
2021/01/05	51.1	33.13	22	33.18	33.05	29.1	6,555	0.44%
2021/01/04	76.1	33.40	63.1	33.44	33.55	13.1	6,475	0.20%
2020/12/31	83.1	33.11	57.1	33.00	33.35	26	6,337	0.41%
2020/12/30	27	31.93	8	31.99	31.80	19	6,122	0.31%
2020/12/29	13.1	32.15	59	32.17	32.10	-45.9	6,086	-0.75%
2020/12/28	22.3	31.98	17.1	32.11	32.10	5.2	6,036	0.09%
2020/12/25	11	32.18	13	32.47	32.00	-2	5,999	-0.03%
2020/12/24	5.1	31.82	3.1	31.88	31.85	2	5,900	0.03%
2020/12/23	9	31.37	22	30.97	31.25	-13	5,853	-0.22%
2020/12/22	33.1	31.46	30	31.28	30.55	3.1	5,826	0.05%
2020/12/21	17	32.11	25	32.29	32.15	-8	5,804	-0.14%
2020/12/18	50.1	33.15	35.3	33.06	33.05	14.8	5,745	0.26%
2020/12/17	40.4	32.09	26	32.31	32.30	14.4	5,643	0.26%
2020/12/16	75	33.45	66	33.22	32.90	9	5,570	0.16%
2020/12/15	164	34.44	166.1	33.76	32.75	-2.1	5,444	-0.04%	大買/大賣/
2020/12/14	58	33.84	93.2	34.27	34.85	-35.2	5,034	-0.70%
2020/12/11	227.2	32.31	165.1	32.08	31.70	62.1	4,764	1.30%	大買/大賣/
2020/12/10	23	30.49	11	30.66	30.40	12	4,431	0.27%
2020/12/09	36.1	30.74	42	30.91	31.00	-5.9	4,376	-0.13%
2020/12/08	44.1	30.68	16	30.81	30.60	28.1	4,338	0.65%
2020/12/07	40.2	30.81	31	30.65	30.90	9.2	4,287	0.21%
2020/12/04	69	30.64	36	30.73	30.45	33	4,150	0.80%
2020/12/03	47.2	30.77	69.3	30.88	30.40	-22.1	4,056	-0.55%
2020/12/02	145.1	31.96	67.1	31.81	31.25	78	4,006	1.95%	大買/
2020/12/01	153	31.16	149	31.05	31.95	4	3,632	0.11%	大買/大賣/
2020/11/30	79	30.25	73	30.09	30.05	6	3,213	0.19%
2020/11/27	81	28.72	76.1	28.69	29.00	4.9	3,069	0.16%
2020/11/26	125	28.32	111.1	28.15	27.60	14	2,891	0.48%	大買/大賣/
2020/11/25	65.1	26.90	95	26.96	27.10	-29.9	2,697	-1.11%
2020/11/24	153.4	28.19	94	28.19	27.30	59.4	2,609	2.28%	大買/
2020/11/23	3	25.95	12	26.68	27.15	-9	2,327	-0.39%
2020/11/20	14	24.83	14.2	24.73	24.70	-0.2	2,263	-0.01%
2020/11/19	2.2	24.18	4	24.15	24.25	-1.8	2,461	-0.07%
2020/11/18	1	23.70	5	23.81	23.85	-4	2,489	-0.16%
2020/11/17	3	23.73	5	23.69	23.50	-2	2,482	-0.08%
2020/11/16	4	23.88	1.2	23.54	23.90	2.8	2,520	0.11%
2020/11/13	7	23.59	7	23.80	23.65	0	2,525	0.00%
2020/11/12	108.2	25.00	72	24.83	24.15	36.2	2,505	1.44%	大買/
2020/11/11	22	23.28	29	23.06	23.60	-7	2,300	-0.30%
2020/11/10	2	22.00	1	22.25	22.15	1	2,207	0.05%
2020/11/09	1	21.95	0	0.00	22.05	1	2,236	0.04%
2020/11/06	0	0.00	2	22.30	22.00	-2	2,284	-0.09%
2020/11/05	1	22.20	5	22.27	22.15	-4	2,310	-0.17%
2020/11/04	1	22.10	4	22.24	22.25	-3	2,336	-0.13%
2020/10/30	0	0.00	1	22.00	21.75	-1	2,699	-0.04%
2020/10/28	0	0.00	1	22.60	22.55	-1	2,759	-0.04%
2020/10/26	0	0.00	3	22.90	22.55	-3	2,781	-0.11%
2020/10/23	0	0.00	2	22.80	22.85	-2	2,769	-0.07%
2020/10/22	1	22.65	2	22.58	22.65	-1	2,815	-0.04%
2020/10/21	3	22.78	8	22.78	22.85	-5	2,821	-0.18%
2020/10/20	0	0.00	1	22.35	22.30	-1	2,806	-0.04%
2020/10/19	0	0.00	1	22.30	22.30	-1	2,829	-0.04%
2020/10/16	0	0.00	2	22.05	21.95	-2	2,920	-0.07%
2020/10/15	1	22.05	1	22.25	22.00	0	2,921	0.00%
2020/10/14	3	22.18	1	22.30	22.30	2	2,934	0.07%
2020/10/13	1	21.80	0	0.00	21.85	1	2,941	0.03%
2020/10/12	1	22.25	1	22.00	21.90	0	2,933	0.00%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/07	0	0.00	1	22.80	22.70	-1	2,952	-0.03%
2020/10/06	1	22.60	1	22.75	22.70	0	2,967	0.00%
2020/10/05	2	22.35	1	22.40	22.35	1	3,001	0.03%
2020/09/28	1	22.65	5	22.38	22.40	-4	3,129	-0.13%
2020/09/25	3	21.78	1	22.30	21.80	2	3,162	0.06%
2020/09/24	0	0.00	4	22.58	22.50	-4	3,162	-0.13%
2020/09/23	5	22.91	0	22.70	22.70	5	3,153	0.16%
2020/09/22	5	23.05	1	23.10	23.05	4	3,512	0.11%
2020/09/21	1	23.40	1	23.60	23.65	0	3,644	0.00%
2020/09/18	0	0.00	8	24.00	24.00	-8	3,654	-0.22%
2020/09/17	0	0.00	16	23.84	23.85	-16	3,691	-0.43%
2020/09/16	13	23.76	2	23.80	23.65	11	3,694	0.30%
2020/09/15	1	24.00	8	24.48	23.95	-7	3,699	-0.19%
2020/09/14	0	0.00	3	23.75	23.70	-3	3,711	-0.08%
2020/09/11	8	23.69	7	23.68	23.60	1	3,752	0.03%
2020/09/10	7	24.29	0	0.00	24.15	7	3,782	0.19%
2020/09/09	4	24.05	4	24.05	24.40	0	3,826	0.00%
2020/09/08	2	24.20	0	0.00	24.30	2	3,837	0.05%
2020/09/07	33	25.09	14	25.44	24.30	19	3,832	0.50%
2020/09/04	2	23.98	0	0.00	24.15	2	3,763	0.05%
2020/09/03	4	24.74	6	24.74	24.60	-2	3,777	-0.05%
2020/09/02	1	25.05	18	25.15	24.75	-17	3,778	-0.45%
2020/09/01	16	24.75	3	24.43	24.75	13	3,736	0.35%
2020/08/31	4	24.38	3	24.40	24.25	1	3,711	0.03%
2020/08/28	7	24.84	5	24.76	24.80	2	3,777	0.05%
2020/08/27	25	25.27	27	25.23	25.25	-2	3,765	-0.05%
2020/08/26	10	25.11	33	25.10	25.30	-23	3,726	-0.62%
2020/08/25	36	24.66	20	25.07	24.20	16	3,625	0.44%
2020/08/24	6	23.99	11	23.74	23.80	-5	3,366	-0.15%
2020/08/21	1	22.15	2	22.20	22.60	-1	3,355	-0.03%
2020/08/20	8	21.84	12	21.78	21.75	-4	3,350	-0.12%
2020/08/19	4	23.80	2	24.03	23.55	2	3,330	0.06%
2020/08/18	2	24.20	4	24.41	24.15	-2	3,316	-0.06%
2020/08/17	3	24.65	10	24.65	24.50	-7	3,398	-0.21%
2020/08/14	1	24.00	4	24.00	24.10	-3	3,330	-0.09%
2020/08/13	6	24.14	11	24.33	23.90	-5	3,316	-0.15%
2020/08/12	2	24.25	12	24.26	24.40	-10	3,301	-0.30%
2020/08/11	3	23.92	3	23.83	23.75	0	3,280	0.00%
2020/08/10	4	23.75	1	23.55	23.45	3	3,284	0.09%
2020/08/07	6	23.83	2	24.10	23.85	4	3,274	0.12%
2020/08/06	46	24.92	16	25.02	24.50	30	3,233	0.93%
2020/08/05	3	23.27	8	23.54	24.00	-5	3,023	-0.17%
2020/08/04	4	23.26	0	0.00	23.10	4	2,934	0.14%
2020/08/03	0	0.00	16	22.97	23.30	-16	2,910	-0.55%
2020/07/30	1	22.30	2	22.48	22.35	-1	2,932	-0.03%
2020/07/29	1	22.60	4	22.09	22.25	-3	2,956	-0.10%
2020/07/28	2	21.80	8	22.49	21.70	-6	2,973	-0.20%
2020/07/27	4	21.70	0	0.00	21.80	4	2,961	0.14%
2020/07/24	3	22.47	0	0.00	22.30	3	3,072	0.10%
2020/07/23	1	22.90	6	23.16	22.85	-5	3,170	-0.16%
2020/07/22	3	23.07	8	23.16	23.45	-5	3,172	-0.16%
2020/07/20	1	21.35	1	21.05	21.75	0	3,150	0.00%
2020/07/17	6	21.93	0	0.00	21.65	6	3,140	0.19%
2020/07/16	0	0.00	11	22.15	22.15	-11	3,139	-0.35%
2020/07/15	2	22.05	1	22.45	21.90	1	3,158	0.03%
2020/07/14	8	22.63	0	0.00	22.25	8	3,160	0.25%
2020/07/13	6	22.55	3	22.48	22.65	3	3,144	0.10%
2020/07/10	5	22.83	5	22.60	22.60	0	3,156	0.00%
2020/07/09	4	24.21	4	23.90	23.55	0	3,130	0.00%
2020/07/08	3	23.65	3	23.58	23.65	0	3,059	0.00%
2020/07/07	4	23.73	3	23.45	23.50	1	3,043	0.03%
2020/07/06	12	24.20	8	24.15	23.90	4	3,037	0.13%
2020/07/03	8	23.73	11	23.83	23.75	-3	3,093	-0.10%
2020/07/02	53	23.75	51	23.70	23.60	2	3,076	0.07%
2020/07/01	149	24.75	116	24.48	24.20	33	3,015	1.09%	大買/大賣/
2020/06/30	5	23.02	14	22.62	23.55	-9	2,648	-0.34%
2020/06/29	11	21.49	0	0.00	21.45	11	2,501	0.44%
2020/06/24	1	22.00	0	0.00	21.80	1	2,487	0.04%
2020/06/23	2	21.95	0	0.00	21.75	2	2,453	0.08%
2020/06/22	0	0.00	1	22.15	22.10	-1	2,454	-0.04%
2020/06/19	3	22.90	0	0.00	22.50	3	2,476	0.12%
2020/06/18	1	22.60	1	22.70	22.70	0	2,472	0.00%
2020/06/17	3	22.45	9	22.44	22.25	-6	2,434	-0.25%
2020/06/16	5	21.80	7	21.95	21.85	-2	2,403	-0.08%
2020/06/15	1	20.70	5	21.17	21.30	-4	2,372	-0.17%
2020/06/12	4	20.09	3	20.55	20.65	1	2,364	0.04%
2020/06/11	3	21.20	0	0.00	21.15	3	2,390	0.13%
2020/06/10	2	22.20	0	0.00	22.25	2	2,384	0.08%
2020/06/09	0	0.00	4	22.41	22.35	-4	2,376	-0.17%
2020/06/08	3	22.12	0	22.10	22.10	3	2,381	0.13%
2020/06/05	0	0.00	1	22.55	22.65	-1	2,384	-0.04%
2020/06/04	16	22.62	6	22.76	22.50	10	2,400	0.42%
2020/06/03	4	22.28	3	22.33	22.30	1	2,291	0.04%
2020/06/02	10	22.71	10	22.68	22.65	0	2,260	0.00%
2020/06/01	1	22.05	3	22.00	22.05	-2	2,115	-0.09%
2020/05/28	3	21.32	0	0.00	21.00	3	2,076	0.14%
2020/05/27	3	21.55	8	21.76	21.40	-5	2,033	-0.25%
2020/05/26	2	21.60	6	21.66	21.70	-4	2,028	-0.20%
2020/05/25	0	0.00	4	21.00	20.90	-4	1,990	-0.20%
2020/05/22	4	21.96	10	22.02	21.40	-6	1,976	-0.30%
2020/05/21	0	0.00	3	21.30	21.50	-3	1,883	-0.16%
2020/05/20	1	21.30	0	0.00	21.00	1	1,869	0.05%
2020/05/19	9	21.32	2	21.10	21.20	7	1,863	0.38%
2020/05/18	1	20.80	5	21.14	21.50	-4	1,845	-0.22%
2020/05/15	5	20.60	0	0.00	20.55	5	1,817	0.28%
2020/05/13	0	0.00	9	21.67	21.75	-9	1,770	-0.51%
2020/05/12	2	21.80	0	0.00	21.55	2	1,774	0.11%
2020/05/11	6	21.66	1	21.85	21.80	5	1,765	0.28%
2020/05/08	0	0.00	2	21.75	21.70	-2	1,748	-0.11%
2020/05/07	0	0.00	2	21.50	21.50	-2	1,726	-0.12%
2020/05/06	9	21.50	7	21.48	21.35	2	1,703	0.12%
2020/05/05	5	21.73	3	21.50	21.35	2	1,669	0.12%
2020/05/04	8	21.45	9	21.57	21.80	-1	1,640	-0.06%
2020/04/30	5	21.30	3	21.32	21.25	2	1,613	0.12%
2020/04/29	12	21.10	3	21.22	21.30	9	1,596	0.56%
2020/04/28	10	20.87	6	20.98	21.00	4	1,481	0.27%
2020/04/27	0	0.00	3	18.97	19.10	-3	1,392	-0.22%
2020/04/24	0	0.00	2	18.80	18.45	-2	1,376	-0.15%
2020/04/23	6	18.33	5	18.46	18.55	1	1,336	0.07%
2020/04/21	1	17.75	1	18.00	17.35	0	1,288	0.00%
2020/04/20	3	18.25	2	18.55	17.95	1	1,278	0.08%
2020/04/17	4	18.39	1	18.65	18.10	3	1,254	0.24%
2020/04/16	0	0.00	6	18.43	18.25	-6	1,241	-0.48%
2020/04/15	1	18.50	0	0.00	18.15	1	1,235	0.08%
2020/04/14	0	0.00	5	17.84	18.00	-5	1,219	-0.41%
2020/04/13	1	17.50	1	17.60	17.35	0	1,220	0.00%
2020/04/10	0	0.00	4	17.60	17.70	-4	1,238	-0.32%
2020/04/09	4	17.45	2	17.50	17.60	2	1,252	0.16%
2020/04/08	10	17.32	4	17.68	17.75	6	1,238	0.48%
2020/04/07	1	15.95	0	0.00	16.15	1	1,148	0.09%
2020/04/06	3	15.40	0	0.00	15.50	3	1,152	0.26%
2020/04/01	0	0.00	1	15.20	15.10	-1	1,219	-0.08%
2020/03/31	3	15.20	6	15.37	15.15	-3	1,471	-0.20%
2020/03/30	1	14.80	1	15.00	15.20	0	1,615	0.00%
2020/03/27	1	15.20	2	15.45	15.15	-1	1,621	-0.06%
2020/03/26	0	0.00	1	15.15	15.25	-1	1,615	-0.06%
2020/03/25	26	15.35	20	14.96	15.00	6	1,610	0.37%
2020/03/24	8	14.38	1	14.40	14.45	7	1,623	0.43%
2020/03/23	0	13.00	0	0.00	13.15	0	1,654	0.00%
2020/03/20	2	13.15	5	13.22	13.20	-3	1,650	-0.18%
2020/03/19	2	12.10	2	12.20	12.10	0	1,631	0.00%
2020/03/18	1	14.00	0	0.00	13.40	1	1,614	0.06%
2020/03/17	3	14.22	0	0.00	14.15	3	1,605	0.19%
2020/03/16	2	16.83	3	16.85	15.70	-1	1,591	-0.06%
2020/03/13	5	16.85	0	0.00	17.40	5	1,634	0.31%
2020/03/12	4	19.33	0	0.00	18.70	4	1,631	0.25%
2020/03/10	3	21.17	2	21.20	21.25	1	1,583	0.06%
2020/03/09	2	20.30	5	20.30	20.10	-3	1,561	-0.19%
2020/03/04	5	20.20	0	0.00	20.20	5	1,564	0.32%
2020/03/02	2	19.85	1	19.75	20.00	1	1,568	0.06%
2020/02/27	0	20.20	0	0.00	20.25	0	1,562	0.00%
2020/02/24	1	21.70	0	0.00	21.65	1	1,572	0.06%
2020/02/19	0	0.00	1	21.65	21.75	-1	1,644	-0.06%
2020/02/18	0	0.00	5	21.80	21.65	-5	1,666	-0.30%
2020/02/17	1	21.65	0	0.00	21.60	1	1,718	0.06%
2020/02/13	0	0.00	3	22.20	21.90	-3	1,718	-0.17%
2020/02/12	1	21.30	2	21.35	21.65	-1	1,713	-0.06%
2020/02/10	1	20.60	0	0.00	20.85	1	1,713	0.06%
2020/02/07	2	21.10	0	0.00	21.20	2	1,723	0.12%
2020/02/05	0	0.00	5	21.12	21.20	-5	1,774	-0.28%
2020/02/03	4	19.95	0	0.00	20.10	4	1,761	0.23%
2020/01/20	0	0.00	2	24.40	24.40	-2	1,706	-0.12%
2020/01/17	6	24.18	2	24.20	24.20	4	1,697	0.24%
2020/01/16	0	0.00	2	23.70	24.10	-2	1,685	-0.12%
2020/01/15	0	0.00	1	23.85	23.75	-1	1,682	-0.06%
2020/01/13	2	23.80	0	0.00	23.95	2	1,695	0.12%
2020/01/09	2	23.63	1	23.65	23.55	1	1,709	0.06%
2020/01/08	2	23.55	1	23.50	23.50	1	1,716	0.06%
2020/01/07	1	23.60	0	0.00	23.65	1	1,734	0.06%
2020/01/06	2	24.00	3	24.00	23.90	-1	1,729	-0.06%
2020/01/03	1	24.70	10	24.60	24.55	-9	1,712	-0.53%
2020/01/02	2	25.00	6	25.00	24.90	-4	1,694	-0.24%
2019/12/31	0	0.00	2	24.70	24.65	-2	1,671	-0.12%
2019/12/27	3	25.10	15	25.26	25.20	-12	1,664	-0.72%
2019/12/26	57	25.77	39	25.77	24.90	18	1,594	1.13%
2019/12/25	1	25.65	11	25.46	25.90	-10	1,343	-0.74%
2019/12/24	1	23.85	2	23.60	23.55	-1	1,222	-0.08%
2019/12/23	6	23.90	0	0.00	23.85	6	1,384	0.43%
2019/12/20	1	24.10	0	0.00	24.05	1	1,429	0.07%
2019/12/19	6	24.54	1	24.60	24.35	5	1,459	0.34%
2019/12/18	0	0.00	12	24.10	24.20	-12	1,406	-0.85%
2019/12/17	1	23.75	1	23.75	23.75	0	1,347	0.00%
2019/12/16	0	0.00	4	24.00	23.70	-4	1,342	-0.30%
2019/12/13	2	23.90	0	0.00	23.15	2	1,338	0.15%
2019/12/12	10	24.01	2	23.75	23.65	8	1,338	0.60%
2019/12/11	6	24.21	0	0.00	24.05	6	1,352	0.44%
2019/12/10	2	23.95	1	24.20	23.90	1	1,329	0.08%
2019/12/09	10	23.70	11	23.75	23.75	-1	1,265	-0.08%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,249	-0.08%
2019/12/05	3	22.80	0	0.00	22.75	3	1,245	0.24%
2019/12/02	0	0.00	2	22.70	22.65	-2	1,259	-0.16%
2019/11/28	3	23.45	2	23.50	23.35	1	1,273	0.08%
2019/11/27	3	23.50	0	0.00	23.40	3	1,282	0.23%
2019/11/22	3	23.07	4	23.30	23.20	-1	1,277	-0.08%
2019/11/20	1	22.90	0	0.00	22.90	1	1,278	0.08%
2019/11/18	3	23.78	5	23.54	23.30	-2	1,293	-0.15%
2019/11/15	1	23.00	0	0.00	23.15	1	1,226	0.08%
2019/11/14	3	23.13	6	23.00	22.70	-3	1,228	-0.24%
2019/11/11	3	22.13	0	0.00	22.15	3	1,204	0.25%
2019/11/08	0	0.00	6	22.92	22.70	-6	1,213	-0.49%
2019/11/07	8	22.90	0	0.00	22.75	8	1,214	0.66%
2019/11/05	1	23.45	5	23.47	23.35	-4	1,209	-0.33%
2019/11/04	100	23.04	98	23.56	23.75	2	1,218	0.16%
2019/11/01	5	22.64	2	22.80	22.95	3	1,183	0.25%
2019/10/31	0	0.00	2	23.10	22.50	-2	1,189	-0.17%
2019/10/29	0	0.00	5	23.00	22.95	-5	1,205	-0.41%
2019/10/28	2	22.90	0	0.00	22.85	2	1,261	0.16%
2019/10/22	5	23.10	0	0.00	23.10	5	1,384	0.36%
2019/10/21	3	22.70	0	0.00	22.80	3	1,457	0.21%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/17	1	22.65	0	0.00	23.10	1	1,551	0.06%
2019/10/15	1	22.30	0	0.00	22.40	1	1,640	0.06%
2019/10/09	2	22.95	0	0.00	22.90	2	1,651	0.12%
2019/10/07	0	0.00	5	23.50	23.30	-5	1,664	-0.30%
2019/10/04	5	23.90	2	23.60	23.50	3	1,669	0.18%
2019/10/03	3	23.42	1	23.45	23.50	2	1,673	0.12%
2019/10/02	1	23.90	0	0.00	23.95	1	1,677	0.06%
2019/09/27	4	24.10	1	24.10	24.00	3	1,898	0.16%
2019/09/26	5	26.06	12	25.38	24.60	-7	1,889	-0.37%
2019/09/25	4	24.78	3	24.58	24.95	1	1,727	0.06%
2019/09/19	2	24.00	0	0.00	23.80	2	1,700	0.12%
2019/09/18	0	0.00	1	24.20	24.10	-1	1,756	-0.06%
2019/09/17	5	24.62	4	24.40	24.10	1	1,834	0.05%
2019/09/16	0	0.00	1	24.35	24.75	-1	1,856	-0.05%
2019/09/12	2	23.90	2	24.05	24.00	0	1,851	0.00%
2019/09/11	1	23.60	0	0.00	23.65	1	1,862	0.05%
2019/09/09	0	0.00	2	24.85	24.50	-2	1,856	-0.11%
2019/09/03	1	24.55	0	0.00	24.70	1	1,896	0.05%
2019/09/02	0	0.00	1	24.45	24.55	-1	1,896	-0.05%
2019/08/30	1	24.30	0	0.00	24.20	1	1,925	0.05%
2019/08/29	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/23	1	23.95	0	0.00	23.95	1	2,040	0.05%
2019/08/19	0	0.00	1	24.15	23.90	-1	2,025	-0.05%
2019/08/14	0	23.05	0	0.00	23.20	0	2,026	0.00%
2019/08/13	2	23.15	0	0.00	23.20	2	2,025	0.10%
2019/08/06	1	22.60	0	0.00	23.90	1	2,061	0.05%
2019/08/05	1	23.70	0	0.00	23.55	1	2,057	0.05%
2019/08/02	2	24.25	0	0.00	24.20	2	2,067	0.10%
2019/08/01	3	25.35	0	0.00	24.90	3	2,088	0.14%
2019/07/31	2	24.95	0	0.00	25.25	2	2,089	0.10%
2019/07/30	2	24.98	1	26.10	24.95	1	2,088	0.05%
2019/07/29	0	0.00	7	26.45	26.30	-7	2,045	-0.34%
2019/07/26	2	26.95	0	0.00	26.70	2	2,040	0.10%
2019/07/25	5	26.63	2	26.80	26.80	3	2,008	0.15%
2019/07/24	1	26.35	1	26.15	26.30	0	2,003	0.00%
2019/07/23	1	26.60	11	26.53	26.40	-10	2,014	-0.50%
2019/07/22	10	26.10	10	26.05	26.05	0	1,975	0.00%
2019/07/19	0	0.00	1	25.40	25.35	-1	1,916	-0.05%
2019/07/17	11	25.88	6	25.99	25.65	5	2,016	0.25%
2019/07/16	0	0.00	10	25.36	25.35	-10	1,967	-0.51%
2019/07/15	1	24.80	0	0.00	24.80	1	2,006	0.05%
2019/07/12	1	25.20	0	0.00	25.20	1	2,167	0.05%
2019/07/11	1	24.90	28	24.81	24.90	-27	2,472	-1.09%
2019/07/10	0	0.00	1	24.95	24.90	-1	2,766	-0.04%
2019/07/09	7	25.04	1	25.30	24.95	6	2,854	0.21%
2019/07/08	5	25.44	0	0.00	25.60	5	2,947	0.17%
2019/07/05	41	26.04	12	25.86	25.85	29	2,950	0.98%
2019/07/04	6	26.43	5	26.34	26.00	1	2,952	0.03%
2019/07/02	0	0.00	1	25.05	24.95	-1	2,835	-0.04%
2019/06/27	1	24.65	0	0.00	24.45	1	3,086	0.03%
2019/06/26	2	24.75	0	0.00	24.60	2	3,076	0.07%
2019/06/24	1	25.60	14	25.01	25.85	-13	3,133	-0.41%
2019/06/21	1	24.75	0	0.00	24.60	1	3,070	0.03%
2019/06/18	10	24.05	5	24.15	24.30	5	3,226	0.15%
2019/06/14	6	24.58	6	24.53	24.45	0	3,594	0.00%
2019/06/13	4	24.50	2	24.40	24.55	2	3,642	0.05%
2019/06/12	0	0.00	1	24.60	24.40	-1	3,646	-0.03%
2019/06/11	0	0.00	10	24.45	24.50	-10	3,623	-0.28%
2019/06/10	1	24.15	0	0.00	24.25	1	3,608	0.03%
2019/06/06	1	24.20	0	0.00	24.25	1	3,615	0.03%
2019/06/03	11	22.73	0	0.00	22.85	11	3,594	0.31%
2019/05/24	2	22.50	2	22.40	22.20	0	3,720	0.00%
2019/05/22	0	0.00	1	22.85	22.85	-1	3,721	-0.03%
2019/05/21	1	22.40	0	0.00	23.35	1	3,721	0.03%
2019/05/17	1	22.80	1	22.95	22.45	0	3,734	0.00%
2019/05/16	2	23.65	0	0.00	23.45	2	3,719	0.05%
2019/05/15	2	23.95	0	0.00	23.90	2	3,719	0.05%
2019/05/13	1	23.50	7	23.58	23.60	-6	3,732	-0.16%
2019/05/10	4	24.39	0	0.00	24.10	4	3,735	0.11%
2019/05/09	2	24.80	8	24.80	24.40	-6	3,717	-0.16%
2019/05/02	4	26.80	1	26.85	27.00	3	3,689	0.08%
2019/04/30	0	0.00	1	26.80	26.80	-1	3,693	-0.03%
2019/04/29	0	0.00	1	26.80	26.10	-1	3,651	-0.03%
2019/04/26	5	27.83	6	27.33	27.05	-1	3,615	-0.03%
2019/04/25	3	28.10	3	28.20	28.25	0	3,566	0.00%
2019/04/24	5	28.88	7	28.96	28.15	-2	3,554	-0.06%
2019/04/23	5	28.34	5	28.44	28.50	0	3,484	0.00%
2019/04/22	15	28.49	4	28.85	28.35	11	3,421	0.32%
2019/04/19	10	28.86	8	28.78	28.70	2	3,390	0.06%
2019/04/18	7	30.49	19	29.72	28.70	-12	3,320	-0.36%
2019/04/17	16	30.21	3	30.27	29.80	13	3,151	0.41%
2019/04/16	6	29.42	14	29.34	30.35	-8	2,832	-0.28%
2019/04/15	1	27.70	1	27.70	27.60	0	2,540	0.00%
2019/04/12	2	27.25	3	27.47	27.10	-1	2,452	-0.04%
2019/04/11	1	27.00	0	0.00	26.80	1	2,352	0.04%
2019/04/09	0	0.00	2	27.30	27.50	-2	2,312	-0.09%
2019/04/08	7	27.16	2	27.40	26.95	5	2,296	0.22%
2019/04/03	7	27.47	3	27.50	27.45	4	2,298	0.17%
2019/04/02	9	27.78	21	27.06	28.15	-12	2,284	-0.53%
2019/04/01	5	25.85	7	26.10	25.70	-2	2,130	-0.09%
2019/03/28	1	25.85	4	25.91	25.80	-3	2,221	-0.14%
2019/03/27	13	26.40	4	27.06	26.00	9	2,401	0.37%
2019/03/26	3	26.00	2	25.95	26.25	1	2,347	0.04%
2019/03/25	2	26.00	0	0.00	25.90	2	2,330	0.09%
2019/03/22	5	25.92	5	26.41	26.35	0	2,307	0.00%
2019/03/21	11	26.83	17	27.10	26.50	-6	2,259	-0.27%
2019/03/20	13	25.68	10	25.20	26.00	3	2,126	0.14%
2019/03/19	25	25.85	7	25.74	25.60	18	2,058	0.87%
2019/03/18	0	0.00	5	24.00	24.30	-5	1,784	-0.28%
2019/03/15	1	21.75	0	0.00	22.10	1	1,736	0.06%
2019/03/12	0	0.00	3	22.02	21.85	-3	1,782	-0.17%
2019/03/11	0	0.00	1	22.05	22.10	-1	1,842	-0.05%
2019/03/07	15	22.03	8	21.99	21.70	7	1,844	0.38%
2019/03/06	10	22.57	8	22.51	22.60	2	1,804	0.11%
2019/02/22	0	0.00	5	21.15	21.15	-5	1,886	-0.27%
2019/02/21	0	0.00	1	21.30	21.25	-1	1,878	-0.05%
2019/02/20	0	0.00	1	21.65	21.25	-1	1,873	-0.05%
2019/02/15	0	0.00	1	21.30	20.85	-1	1,845	-0.05%
2019/02/12	1	20.80	0	0.00	20.85	1	1,824	0.05%
2019/01/28	1	21.05	9	20.92	21.00	-8	1,874	-0.43%
2019/01/23	0	0.00	1	19.90	19.85	-1	1,842	-0.05%
2019/01/10	4	20.00	0	0.00	19.95	4	1,848	0.22%
2019/01/08	2	20.03	0	0.00	20.05	2	1,848	0.11%
2018/12/28	0	0.00	3	20.43	20.45	-3	1,856	-0.16%
2018/12/27	0	0.00	1	20.90	20.80	-1	1,858	-0.05%
2018/12/26	1	21.50	0	0.00	20.70	1	1,834	0.05%
2018/12/25	1	21.80	2	22.10	21.30	-1	1,774	-0.06%
2018/12/24	3	22.03	1	22.15	22.15	2	1,718	0.12%
2018/12/22	1	21.75	5	21.80	21.85	-4	1,665	-0.24%
2018/12/21	2	21.55	4	21.60	21.50	-2	1,615	-0.12%
2018/12/20	28	21.91	17	21.70	21.50	11	1,549	0.71%
2018/12/18	0	0.00	2	20.40	20.30	-2	1,294	-0.15%
2018/12/14	0	0.00	2	20.55	20.50	-2	1,284	-0.16%
2018/12/13	0	0.00	2	20.50	20.40	-2	1,285	-0.16%
2018/12/12	0	0.00	1	20.55	20.50	-1	1,277	-0.08%
2018/12/10	2	19.35	0	0.00	19.45	2	1,239	0.16%
2018/12/07	0	0.00	1	19.50	19.50	-1	1,232	-0.08%
2018/12/06	5	19.30	1	19.95	19.25	4	1,221	0.33%
2018/12/05	1	21.00	2	20.45	20.50	-1	1,207	-0.08%
2018/12/04	8.9	21.38	1	21.65	21.20	7.9	1,189	0.66%
2018/11/30	0	0.00	2	20.10	20.00	-2	1,093	-0.18%
2018/11/29	8.1	20.06	0	0.00	19.85	8.1	1,100	0.74%
2018/11/27	0	0.00	3	20.03	20.20	-3	1,030	-0.29%
2018/11/26	0	0.00	7	20.29	20.10	-7	1,011	-0.69%
2018/11/23	17	20.59	14	20.07	19.80	3	987	0.30%
2018/11/22	36	20.08	26	20.27	20.30	10	908	1.10%
2018/11/21	1	19.00	1	18.35	19.05	0	808	0.00%
2018/11/19	1	18.10	0	0.00	18.30	1	755	0.13%
2018/11/09	8	18.70	8	18.40	18.40	0	745	0.00%
2018/11/08	1	17.90	0	0.00	18.70	1	748	0.13%
2018/10/29	0	0.00	11	15.65	15.45	-11	646	-1.70%
2018/10/26	1	15.90	0	0.00	15.80	1	645	0.16%
2018/10/25	10	16.45	0	0.00	16.35	10	641	1.56%
2018/10/12	1	16.05	0	0.00	16.00	1	586	0.17%
2018/10/11	4	16.25	5	16.25	16.25	-1	604	-0.17%
2018/10/09	0	0.00	1	18.40	18.05	-1	585	-0.17%
2018/10/08	0	0.00	1	18.85	18.70	-1	577	-0.17%
2018/08/20	0	0.00	1	22.20	22.85	-1	901	-0.11%
2018/08/16	1	22.20	0	0.00	22.10	1	905	0.11%
2018/08/15	1	23.50	0	0.00	22.90	1	899	0.11%
2018/08/10	0	0.00	1	25.25	25.25	-1	868	-0.12%
2018/08/09	1	25.25	14	25.23	25.25	-13	872	-1.49%
2018/08/07	2	25.45	0	0.00	25.40	2	881	0.23%
2018/08/03	6	25.80	0	0.00	25.70	6	891	0.67%
2018/07/18	2	26.65	0	0.00	26.60	2	896	0.22%
2018/07/13	0	0.00	1	25.80	26.15	-1	887	-0.11%
2018/07/11	0	0.00	1	25.05	25.10	-1	880	-0.11%
2018/07/06	1	25.00	0	0.00	25.00	1	1,002	0.10%
2018/07/02	0	0.00	1	27.20	26.60	-1	1,124	-0.09%
2018/06/28	5	27.11	4	27.60	26.55	1	1,109	0.09%
2018/06/27	7	27.61	11	27.68	27.60	-4	1,092	-0.37%
2018/06/26	0	25.45	0	0.00	25.45	0	1,056	0.00%
2018/06/22	5	25.84	0	0.00	25.75	5	1,114	0.45%
2018/06/15	1	28.20	0	0.00	27.35	1	1,101	0.09%
2018/06/13	0	0.00	1	27.50	27.70	-1	1,085	-0.09%
2018/06/07	0	0.00	1	27.60	27.60	-1	1,099	-0.09%
2018/06/05	3	28.38	2	28.25	28.30	1	1,088	0.09%
2018/06/04	0	0.00	2	27.65	28.80	-2	1,097	-0.18%
2018/06/01	5	27.76	2	27.73	27.65	3	1,057	0.28%
2018/05/30	3	25.88	0	0.00	26.10	3	1,011	0.30%
2018/05/25	1	25.85	0	0.00	25.80	1	1,017	0.10%
2018/05/21	0	0.00	1	25.45	25.30	-1	1,041	-0.10%
2018/05/16	0	0.00	10	25.10	25.00	-10	1,094	-0.91%
2018/05/15	1	25.60	0	0.00	25.55	1	1,102	0.09%
2018/05/08	2	26.35	0	0.00	26.10	2	1,174	0.17%
2018/04/27	2	25.43	0	0.00	25.50	2	1,206	0.17%
2018/04/25	1	25.80	0	0.00	25.95	1	1,216	0.08%
2018/04/24	0	0.00	1	26.10	26.05	-1	1,226	-0.08%
2018/04/20	1	27.00	1	27.10	27.10	0	1,234	0.00%
2018/04/17	2	28.50	0	0.00	27.90	2	1,611	0.12%
2018/04/16	1	29.75	0	0.00	28.80	1	1,657	0.06%
2018/04/12	9	30.31	8	30.21	30.15	1	1,762	0.06%
2018/04/11	2	30.00	0	0.00	29.60	2	1,718	0.12%
2018/04/10	3	30.05	11	29.98	29.40	-8	1,756	-0.46%
2018/04/09	0	0.00	3	28.58	29.90	-3	1,708	-0.18%
2018/03/30	1	27.55	1	27.80	27.35	0	1,674	0.00%
2018/03/29	1	27.80	2	27.90	27.65	-1	1,697	-0.06%
2018/03/14	2	28.70	0	0.00	28.60	2	1,682	0.12%
2018/03/13	1	29.30	0	0.00	29.30	1	1,689	0.06%
2018/03/08	17	27.91	2	28.25	27.80	15	1,709	0.88%
2018/03/07	0	0.00	1	26.85	26.80	-1	1,680	-0.06%
2018/02/26	2	27.73	0	0.00	27.70	2	1,757	0.11%
2018/02/23	5	28.60	0	0.00	27.95	5	1,799	0.28%
2018/02/21	2	27.68	0	0.00	27.95	2	1,830	0.11%
2018/02/08	1	28.05	0	0.00	27.00	1	1,869	0.05%
2018/02/07	1	28.40	0	0.00	28.00	1	1,879	0.05%
2018/02/06	1	30.00	0	0.00	27.90	1	1,895	0.05%
2018/01/10	0	0.00	1	32.65	33.40	-1	2,020	-0.05%
2018/01/09	1	31.70	2	32.15	31.90	-1	1,986	-0.05%
2018/01/05	0	0.00	1	32.00	32.70	-1	1,915	-0.05%
2018/01/04	1	31.60	0	0.00	32.00	1	1,923	0.05%