茂矽 (2342)-國泰-敦南券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.00
漲跌
▼0.20
漲幅
-0.66%
成交量
208張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)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
2024/04/26	0.2	30.12	0.1	30.05	30.00	0.1	700	0.01%
2024/04/25	1.2	30.23	1.1	30.14	30.20	0.1	700	0.01%
2024/04/24	1	29.75	4	29.80	29.90	-3	703	-0.42%
2024/04/23	3.1	29.37	0	0.00	29.35	3.1	720	0.43%
2024/04/22	7.1	29.21	0.1	29.45	29.20	7	724	0.97%
2024/04/19	13.9	29.88	8.1	29.61	29.70	5.8	720	0.80%
2024/04/18	0	30.75	0	30.75	30.80	0	709	0.00%
2024/04/17	17	31.31	7.2	32.06	31.00	9.8	711	1.37%
2024/04/16	11.4	30.60	0.1	31.39	30.30	11.2	708	1.58%
2024/04/15	3.1	31.54	1	31.65	31.35	2.1	701	0.30%
2024/04/12	2.1	31.95	0	0.00	32.00	2.1	681	0.30%
2024/04/11	8	32.09	0	0.00	32.15	8	682	1.18%
2024/04/10	2.2	32.50	13.2	32.65	32.40	-11	684	-1.60%
2024/04/09	5.1	31.89	10.2	31.90	31.90	-5.1	681	-0.75%
2024/04/08	4.1	31.55	0	31.68	31.60	4.1	680	0.60%
2024/04/03	9.1	31.66	1	31.65	31.65	8.1	682	1.18%
2024/04/02	0.2	32.22	0.1	32.45	32.10	0.1	685	0.02%
2024/04/01	1.2	32.85	4.1	32.75	32.65	-3	689	-0.43%
2024/03/29	1.1	31.70	0.1	31.60	31.90	1	683	0.14%
2024/03/28	2	31.80	3	31.88	31.95	-1	681	-0.15%
2024/03/27	1	31.60	1.1	31.70	31.65	-0.1	680	-0.01%
2024/03/26	7.5	31.82	2.2	31.63	31.90	5.3	677	0.79%
2024/03/25	3.2	32.66	5	32.99	32.65	-1.8	662	-0.27%
2024/03/22	0	0.00	10	32.80	32.55	-10	663	-1.51%
2024/03/21	2.5	32.42	23.2	32.61	32.50	-20.7	659	-3.14%
2024/03/20	5	33.02	2.6	32.95	32.75	2.4	659	0.37%
2024/03/19	3	33.10	2.7	33.22	33.15	0.4	656	0.06%
2024/03/18	2	33.05	2.5	32.90	32.90	-0.5	652	-0.08%
2024/03/15	5.2	33.27	13.3	33.39	33.00	-8.1	653	-1.24%
2024/03/14	71.3	34.70	44.7	34.19	34.20	26.6	646	4.12%
2024/03/13	30.4	33.15	19.8	33.36	32.80	10.6	607	1.75%
2024/03/12	24.9	34.14	24.1	34.00	34.10	0.8	589	0.14%
2024/03/11	215.7	35.55	183.9	35.68	34.70	31.8	563	5.65%	大買/大賣/
2024/03/08	38	32.75	70.1	32.99	33.65	-32.1	393	-8.14%
2024/03/07	7.4	30.70	3.1	30.73	30.60	4.3	336	1.27%
2024/03/06	12.1	31.15	3	31.23	31.05	9.1	333	2.71%
2024/03/05	1.5	31.04	9	31.09	31.05	-7.5	338	-2.23%
2024/03/04	3.5	31.16	1	31.30	31.30	2.5	336	0.73%
2024/03/01	2.3	31.34	0.2	31.35	31.15	2.1	335	0.63%
2024/02/29	7	31.54	10.1	31.50	31.35	-3.1	335	-0.93%
2024/02/27	4.2	31.83	3	31.90	31.65	1.2	334	0.37%
2024/02/26	1	32.10	3	32.17	32.20	-2	334	-0.60%
2024/02/23	0.1	31.48	1	32.05	31.95	-0.9	332	-0.28%
2024/02/22	1.7	32.14	3	32.10	32.20	-1.3	337	-0.38%
2024/02/21	2	32.25	1.4	32.35	32.25	0.6	351	0.17%
2024/02/20	0.1	32.03	0	0.00	32.15	0.1	349	0.04%
2024/02/19	4.1	32.56	2.1	32.65	32.45	2	348	0.58%
2024/02/16	0	32.19	2.1	32.13	32.20	-2.1	347	-0.60%
2024/02/15	1.3	31.82	7.2	31.70	31.90	-5.9	346	-1.71%
2024/02/05	5	31.02	4	31.04	31.10	1	341	0.29%
2024/02/02	7.7	31.03	3	31.08	31.00	4.7	339	1.38%
2024/02/01	5.4	30.98	0	31.35	31.00	5.4	338	1.60%
2024/01/31	0	31.20	1	31.00	31.00	-1	337	-0.29%
2024/01/30	6.6	31.31	3	31.48	31.15	3.6	331	1.09%
2024/01/29	1.1	31.56	1	31.75	31.65	0.1	329	0.02%
2024/01/26	6.1	31.79	0	0.00	31.75	6.1	327	1.85%
2024/01/25	0.1	32.20	0	32.50	32.05	0	324	0.01%
2024/01/24	3	32.25	0	0.00	32.20	3	324	0.93%
2024/01/23	0	32.25	0	32.20	32.35	0	329	-0.01%
2024/01/22	1	32.25	1	32.30	32.15	0	329	0.00%
2024/01/19	1	32.10	1	32.20	32.10	0	329	0.00%
2024/01/18	4.1	31.93	5	31.92	32.00	-0.9	329	-0.27%
2024/01/17	7.1	32.53	7.1	32.90	32.65	0	325	0.00%
2024/01/16	3.6	32.18	0.1	32.40	32.10	3.4	307	1.12%
2024/01/15	3.5	32.92	1	32.85	33.00	2.5	304	0.81%
2024/01/12	1	31.90	1	32.05	32.10	0	303	0.00%
2024/01/11	5	32.16	2	32.35	32.10	3	302	1.00%
2024/01/10	17.7	32.68	1	32.40	32.40	16.7	302	5.52%
2024/01/09	3.3	33.19	1	33.20	33.15	2.3	295	0.76%
2024/01/08	4.1	33.69	0.1	34.05	33.65	4	292	1.37%
2024/01/05	0	33.93	0	33.65	33.60	0	292	-0.01%
2024/01/04	8.5	33.75	4	33.70	33.60	4.5	290	1.55%
2024/01/03	4	33.98	3	34.17	34.00	1	285	0.34%
2024/01/02	7	34.64	0	0.00	34.55	7	282	2.48%
2023/12/29	2	35.39	0.1	34.90	35.00	1.9	281	0.67%
2023/12/28	0.1	35.11	1.1	35.22	35.20	-1	278	-0.34%
2023/12/27	0.2	34.82	3	35.02	34.90	-2.8	273	-1.03%
2023/12/26	5	34.45	2	34.60	34.65	3	269	1.11%
2023/12/25	1.3	34.32	0	0.00	34.25	1.3	269	0.46%
2023/12/22	1.2	34.35	0	0.00	34.20	1.2	269	0.44%
2023/12/21	6.1	34.27	1	34.15	34.30	5.1	267	1.90%
2023/12/20	1.2	34.25	2.2	34.16	34.15	-1	265	-0.38%
2023/12/19	9.1	33.98	7	34.05	33.95	2.1	264	0.78%
2023/12/18	3.6	34.62	0	34.65	34.55	3.5	262	1.35%
2023/12/15	0.5	34.82	4.1	34.96	34.75	-3.6	262	-1.37%
2023/12/14	3.1	34.62	2.1	34.57	34.55	1	259	0.37%
2023/12/13	0.1	34.00	0	0.00	34.20	0.1	260	0.02%
2023/12/12	5.1	34.33	0	0.00	34.30	5.1	258	1.95%
2023/12/11	5	34.86	0.2	34.85	34.65	4.8	255	1.90%
2023/12/08	1	35.35	1	35.35	35.35	0	252	0.00%
2023/12/07	5	35.02	5	35.13	35.05	0	251	0.02%
2023/12/06	0.2	35.20	3	35.15	35.15	-2.9	251	-1.13%
2023/12/05	0	35.70	0	0.00	35.35	0	253	0.00%
2023/12/04	2.6	35.92	1.1	35.80	35.85	1.5	256	0.60%
2023/12/01	3	35.73	2	35.68	35.65	1	258	0.39%
2023/11/30	7.1	36.08	1.3	36.06	35.95	5.8	258	2.23%
2023/11/29	1.2	35.67	0	0.00	35.60	1.2	259	0.45%
2023/11/28	2.3	35.16	6	35.59	35.70	-3.7	265	-1.39%
2023/11/27	3	35.38	1	35.45	35.20	2	264	0.76%
2023/11/24	0	35.90	0	0.00	35.65	0	271	0.01%
2023/11/22	6	35.75	0.2	35.80	35.80	5.8	273	2.12%
2023/11/21	9.7	35.75	6	35.72	35.75	3.7	276	1.33%
2023/11/20	27.6	35.74	8.2	35.52	36.05	19.4	276	7.02%
2023/11/16	0	0.00	0	34.00	34.00	0	264	-0.01%
2023/11/15	2.1	34.19	0	34.20	34.00	2.1	267	0.78%
2023/11/14	1	33.55	1	33.60	33.85	0	268	0.00%
2023/11/13	0	33.75	2	33.65	33.60	-2	275	-0.73%
2023/11/10	0	33.55	2	33.80	33.65	-2	278	-0.71%
2023/11/09	3.1	34.07	0	0.00	34.00	3.1	284	1.09%
2023/11/08	0	34.55	0.1	34.55	34.55	-0.1	309	-0.02%
2023/11/07	1	34.59	0	0.00	34.55	1	345	0.30%
2023/11/06	0.1	34.41	4.1	34.44	34.60	-4	362	-1.12%
2023/11/03	0.3	34.00	0	0.00	34.00	0.3	370	0.08%
2023/11/02	1	34.05	1	34.05	33.95	0	374	0.00%
2023/11/01	1	33.25	3.9	33.47	33.25	-2.9	375	-0.77%
2023/10/31	4.3	33.81	0	0.00	33.15	4.3	380	1.12%
2023/10/30	1	33.65	2.1	33.86	34.10	-1.1	385	-0.28%
2023/10/27	2.4	33.84	0	0.00	33.85	2.4	391	0.60%
2023/10/26	3.3	34.16	0	0.00	33.95	3.3	401	0.83%
2023/10/25	2.1	34.65	0.1	35.10	34.80	2	404	0.50%
2023/10/24	2	34.55	0	0.00	34.35	2	411	0.49%
2023/10/23	0.2	34.95	2.4	34.51	34.55	-2.2	418	-0.52%
2023/10/20	3	33.83	5.4	33.48	34.30	-2.4	423	-0.56%
2023/10/19	1.2	34.38	0	0.00	34.30	1.2	432	0.28%
2023/10/18	4.4	34.59	1	34.65	34.50	3.4	439	0.78%
2023/10/17	0.1	35.60	0	35.90	35.55	0.1	443	0.02%
2023/10/16	4	35.15	0	0.00	34.95	4	454	0.89%
2023/10/13	2	35.70	1	35.55	35.55	1	473	0.22%
2023/10/12	0.1	35.35	3	35.49	35.70	-3	489	-0.61%
2023/10/11	0.7	35.06	1	35.20	35.05	-0.3	499	-0.07%
2023/10/06	0.1	35.80	0	35.70	35.70	0.1	521	0.02%
2023/10/05	1	35.65	0	0.00	35.65	1	560	0.18%
2023/10/04	1.1	35.34	0	0.00	35.30	1.1	643	0.18%
2023/10/03	0	35.70	0	0.00	35.90	0	691	0.00%
2023/10/02	2	35.53	2	35.45	35.50	0	699	0.00%
2023/09/28	1	34.80	1	34.80	34.75	0	708	0.00%
2023/09/27	0	35.35	0	0.00	35.00	0	722	0.00%
2023/09/26	0	35.45	0	0.00	35.15	0	740	0.00%
2023/09/25	0	36.00	1	36.20	35.80	-1	748	-0.13%
2023/09/21	3.1	35.45	0	0.00	35.20	3.1	755	0.41%
2023/09/20	0	0.00	1	36.55	36.00	-1	757	-0.13%
2023/09/19	5.2	36.68	1	36.55	36.25	4.2	764	0.55%
2023/09/18	1	37.20	2	37.13	36.95	-1	774	-0.13%
2023/09/15	2.1	36.66	2	36.83	36.90	0.1	776	0.01%
2023/09/14	4	36.56	0	36.55	36.55	4	781	0.51%
2023/09/13	0.1	36.40	4	36.36	36.55	-3.9	787	-0.50%
2023/09/12	0.1	35.80	2	35.88	36.00	-1.9	796	-0.24%
2023/09/11	1.1	35.90	0	36.40	35.70	1.1	804	0.14%
2023/09/08	2.6	36.41	1	36.30	36.30	1.6	816	0.20%
2023/09/07	0.5	37.02	1	36.90	36.90	-0.5	834	-0.06%
2023/09/06	6.1	37.14	3	37.17	37.10	3.1	846	0.37%
2023/09/05	1.5	37.43	1	37.45	37.45	0.5	849	0.05%
2023/09/04	4	37.26	1	37.30	37.40	3	855	0.35%
2023/09/01	10.3	36.81	0.4	37.04	37.10	9.9	857	1.16%
2023/08/31	0.1	36.21	0	0.00	36.15	0.1	860	0.02%
2023/08/30	1	36.10	2	35.93	36.10	-1	878	-0.11%
2023/08/29	1.1	35.06	0	0.00	35.35	1.1	883	0.13%
2023/08/28	0.5	35.15	1	35.07	35.20	-0.5	893	-0.06%
2023/08/25	2.1	35.09	2	35.25	35.25	0.1	899	0.01%
2023/08/24	2	35.38	2	35.08	35.00	0	902	0.00%
2023/08/23	1	35.00	3.2	35.07	35.15	-2.2	904	-0.25%
2023/08/22	1	34.65	1	34.25	34.25	0	929	0.00%
2023/08/21	1	34.70	1.2	34.58	34.55	-0.2	966	-0.02%
2023/08/18	1.2	34.87	6.1	35.03	34.65	-4.9	969	-0.50%
2023/08/17	3.7	34.74	1	34.90	34.95	2.7	972	0.27%
2023/08/16	6	34.88	1.2	34.29	34.95	4.8	971	0.49%
2023/08/15	5.3	34.45	2.1	34.45	34.65	3.2	989	0.32%
2023/08/14	11	34.14	4	34.06	34.25	7	995	0.71%
2023/08/11	11.4	35.08	5	36.00	34.90	6.4	980	0.65%
2023/08/10	7.3	37.03	4.5	36.89	36.95	2.9	951	0.30%
2023/08/09	6.4	38.48	7	38.35	38.20	-0.6	946	-0.07%
2023/08/08	2.8	38.89	1	38.80	38.80	1.8	945	0.19%
2023/08/07	2.1	38.74	4	39.16	39.15	-1.9	960	-0.20%
2023/08/04	0	39.25	3.1	38.87	38.95	-3.1	966	-0.32%
2023/08/02	7.2	40.05	2.2	39.91	39.80	5.1	982	0.51%
2023/08/01	6.1	40.33	2	40.50	40.35	4.1	982	0.42%
2023/07/31	7	40.86	18	40.89	40.60	-11	989	-1.11%
2023/07/28	3	40.58	1.1	40.65	40.60	2	990	0.20%
2023/07/27	3.4	40.54	14.1	40.50	40.75	-10.6	998	-1.06%
2023/07/26	10.4	39.96	9	40.07	39.65	1.4	1,003	0.14%
2023/07/25	3	40.15	13	40.11	40.05	-10	1,017	-0.98%
2023/07/24	11.4	40.00	9	39.96	39.90	2.4	1,031	0.23%
2023/07/21	19.5	40.45	11.1	40.44	40.35	8.4	1,063	0.79%
2023/07/20	10.7	41.05	18.3	40.99	41.10	-7.6	1,115	-0.68%
2023/07/19	2.3	41.40	10.5	41.15	40.70	-8.2	1,140	-0.72%
2023/07/18	11.3	41.52	3.1	41.28	40.65	8.2	1,246	0.66%
2023/07/17	5.2	41.23	21	41.19	41.60	-15.8	1,338	-1.18%
2023/07/14	19.6	41.10	27	40.90	40.85	-7.4	1,485	-0.50%
2023/07/13	34.2	41.44	26	40.94	40.70	8.2	1,502	0.55%
2023/07/12	33.2	41.82	47	41.59	41.60	-13.8	1,511	-0.91%
2023/07/11	82.9	42.19	65.6	42.26	42.40	17.3	1,526	1.13%
2023/07/10	45.6	41.69	67.4	41.23	40.85	-21.8	1,508	-1.45%
2023/07/07	11.1	40.10	4	40.06	39.90	7.1	1,503	0.47%
2023/07/06	3.3	40.92	8	40.91	40.75	-4.7	1,544	-0.30%
2023/07/05	4.5	40.77	11.3	40.84	40.65	-6.8	1,586	-0.43%
2023/07/04	17	40.75	23	40.81	40.40	-6	1,634	-0.36%
2023/07/03	10.1	40.68	29	40.23	40.20	-18.9	1,722	-1.10%
2023/06/30	7	40.00	1.1	40.09	40.15	5.9	1,809	0.33%
2023/06/29	0	0.00	1	39.85	39.95	-1	1,985	-0.05%
2023/06/28	5.1	39.97	1	40.00	39.80	4.1	2,491	0.16%
2023/06/27	8.5	39.79	0	0.00	39.55	8.5	3,073	0.28%
2023/06/26	11.5	39.95	16.2	40.07	40.30	-4.7	3,185	-0.15%
2023/06/21	1.1	40.00	2	40.10	40.15	-0.9	3,236	-0.03%
2023/06/20	1	40.20	6.3	40.22	40.15	-5.3	3,376	-0.16%
2023/06/19	3	40.02	5	40.15	40.00	-2	3,385	-0.06%
2023/06/16	18.3	40.34	2.4	40.43	40.20	15.9	3,405	0.47%
2023/06/15	12.6	40.90	5	41.03	40.70	7.6	3,466	0.22%
2023/06/14	0.3	41.24	25.1	41.50	41.05	-24.8	3,467	-0.72%
2023/06/13	5.2	41.14	14	41.25	41.20	-8.8	3,465	-0.25%
2023/06/12	13.1	40.70	17	40.80	40.80	-3.9	3,454	-0.11%
2023/06/09	1.2	40.47	7	40.63	40.60	-5.8	3,448	-0.17%
2023/06/08	24.2	40.38	0	0.00	40.15	24.2	3,467	0.70%
2023/06/07	1.5	40.57	13	40.72	40.80	-11.5	3,478	-0.33%
2023/06/06	31.1	40.81	11	40.70	40.50	20.1	3,489	0.58%
2023/06/05	9	41.76	22.1	41.94	41.30	-13.1	3,513	-0.37%
2023/06/02	5.4	41.10	9.3	41.21	41.00	-3.9	3,520	-0.11%
2023/06/01	13	41.22	38.2	41.26	41.25	-25.2	3,553	-0.71%
2023/05/31	1	40.75	7	40.86	40.95	-6	3,562	-0.17%
2023/05/30	2.2	40.45	10	40.71	40.20	-7.8	3,561	-0.22%
2023/05/29	15.2	40.97	3.3	40.94	40.95	11.9	3,562	0.33%
2023/05/26	26.1	40.92	16	40.65	40.30	10.1	3,560	0.28%
2023/05/25	20.3	40.97	27.7	40.59	41.15	-7.4	3,541	-0.21%
2023/05/24	2	39.50	2	39.60	39.60	0	3,522	0.00%
2023/05/23	9.4	39.65	3	39.80	39.60	6.4	3,550	0.18%
2023/05/22	0.2	39.45	22	39.42	39.50	-21.8	3,568	-0.61%
2023/05/19	22.3	39.15	20	39.18	39.00	2.3	3,576	0.07%
2023/05/18	10.1	39.24	9	39.35	39.60	1.1	3,569	0.03%
2023/05/17	9.1	39.31	0.1	39.37	39.20	8.9	3,592	0.25%
2023/05/16	6	38.85	2	38.88	38.75	4	3,609	0.11%
2023/05/15	8.4	38.61	7.3	38.55	38.45	1.1	3,607	0.03%
2023/05/12	23.2	38.74	11.3	38.82	39.25	11.9	3,618	0.33%
2023/05/11	23.2	38.74	11.3	38.82	38.50	11.9	3,632	0.33%
2023/05/10	4	39.85	11	39.84	39.80	-7	3,622	-0.19%
2023/05/09	11.2	39.64	9.1	39.67	39.45	2.1	3,622	0.06%
2023/05/08	9.4	40.53	7	40.54	40.30	2.4	3,614	0.07%
2023/05/05	10.8	40.93	4	40.85	40.70	6.8	3,625	0.19%
2023/05/04	6.1	40.88	8.5	41.04	40.90	-2.4	3,673	-0.07%
2023/05/03	21	41.35	8	41.29	41.25	13	3,692	0.35%
2023/05/02	4.1	41.81	17	41.79	42.00	-12.9	3,695	-0.35%
2023/04/28	33.4	41.73	22	41.74	41.65	11.4	3,697	0.31%
2023/04/27	17	41.43	6	41.41	41.50	11	3,677	0.30%
2023/04/26	22.2	41.25	19	40.80	41.30	3.2	3,663	0.09%
2023/04/25	34.3	41.95	29.7	42.01	41.75	4.7	3,631	0.13%
2023/04/24	12.1	43.60	8.1	43.47	43.35	4	3,615	0.11%
2023/04/21	90.9	45.48	70.2	44.66	43.80	20.7	3,582	0.58%
2023/04/20	70.2	46.59	51.8	46.63	47.30	18.3	3,469	0.53%
2023/04/19	65.2	46.89	117.5	46.98	46.95	-52.3	3,372	-1.55%	大賣/
2023/04/18	21.3	45.75	19.1	45.69	45.35	2.2	3,212	0.07%
2023/04/17	41.8	45.80	20.1	46.03	46.00	21.6	3,188	0.68%
2023/04/14	22.1	45.37	19.2	45.38	45.65	2.9	3,159	0.09%
2023/04/13	51.5	45.77	30.8	45.39	44.85	20.7	3,111	0.67%
2023/04/12	34.5	46.53	31.1	46.56	46.55	3.4	3,049	0.11%
2023/04/11	22.4	46.07	23.7	46.19	46.35	-1.3	3,008	-0.04%
2023/04/10	34.1	46.12	34.2	46.20	46.15	0	2,969	0.00%
2023/04/07	40.1	46.32	29.2	46.41	46.20	10.9	2,919	0.37%
2023/04/06	71.6	47.45	80.4	47.59	47.00	-8.8	2,861	-0.31%
2023/03/31	73	47.34	87.8	47.46	47.30	-14.8	2,763	-0.54%
2023/03/30	187.3	47.19	172.7	47.32	47.70	14.6	2,673	0.54%	大買/大賣/
2023/03/29	608.8	47.24	570.9	47.17	47.80	38	2,497	1.52%	大買/大賣/
2023/03/28	604.2	47.21	578.3	47.38	46.90	25.9	1,999	1.29%	大買/大賣/
2023/03/27	63.6	45.09	77	44.98	44.75	-13.4	1,418	-0.95%
2023/03/24	26.4	44.03	25.3	44.16	43.40	1.1	1,310	0.09%
2023/03/23	66.6	43.71	81.6	44.15	44.75	-15	1,251	-1.20%
2023/03/22	3.3	41.34	54.1	41.07	41.50	-50.8	1,116	-4.55%
2023/03/21	8.1	41.81	10.1	41.96	40.80	-2	1,108	-0.18%
2023/03/20	104	41.78	17.3	41.84	41.35	86.7	1,096	7.91%	大買/
2023/03/17	2	39.13	5	39.43	39.60	-3	1,039	-0.29%
2023/03/16	7	38.70	0	0.00	38.65	7	1,039	0.67%
2023/03/15	2	39.65	6.1	39.76	39.25	-4	1,043	-0.39%
2023/03/14	10	39.38	4	39.18	39.30	6	1,056	0.57%
2023/03/13	9.2	39.47	0	40.90	39.75	9.2	1,083	0.85%
2023/03/10	4.6	40.88	2	41.10	40.55	2.6	1,109	0.23%
2023/03/09	8.4	42.05	12	42.38	41.80	-3.6	1,142	-0.32%
2023/03/08	8.1	42.40	23.2	42.55	42.45	-15.1	1,186	-1.27%
2023/03/07	20.2	42.08	17.2	42.11	42.20	3	1,348	0.22%
2023/03/06	27.1	42.05	15.4	42.13	41.70	11.7	1,420	0.82%
2023/03/03	7.8	40.53	2.4	40.61	40.45	5.4	1,409	0.38%
2023/03/02	3.2	40.84	2	40.75	40.85	1.2	1,395	0.09%
2023/03/01	2.4	41.01	3	41.03	40.95	-0.6	1,424	-0.04%
2023/02/24	8.1	41.75	8.1	41.49	41.40	0	1,424	0.00%
2023/02/23	16.2	42.06	2	42.45	41.95	14.2	1,422	1.00%
2023/02/22	11.2	42.23	3.6	42.40	42.25	7.6	1,422	0.53%
2023/02/21	2.1	42.84	14.3	42.91	43.15	-12.2	1,414	-0.86%
2023/02/20	11	42.59	8.2	42.36	42.20	2.8	1,390	0.20%
2023/02/17	10	41.89	6.5	42.04	42.00	3.5	1,380	0.25%
2023/02/16	1	41.85	7	41.89	41.85	-6	1,388	-0.43%
2023/02/15	5	41.68	4.1	41.87	41.75	0.9	1,394	0.06%
2023/02/14	6	41.69	11	41.79	41.20	-5	1,364	-0.37%
2023/02/13	1	40.50	3	40.50	40.55	-2	1,356	-0.15%
2023/02/10	5.1	41.01	0.2	41.00	40.60	4.9	1,364	0.36%
2023/02/09	4	41.74	6.2	41.67	41.70	-2.2	1,353	-0.16%
2023/02/08	1	41.45	7.1	41.46	41.30	-6.1	1,342	-0.45%
2023/02/07	2	41.23	3.3	41.07	41.25	-1.3	1,348	-0.09%
2023/02/06	3.2	41.19	7	41.10	41.00	-3.9	1,385	-0.28%
2023/02/03	4	41.57	35.2	41.56	41.20	-31.2	1,443	-2.16%
2023/02/02	27.3	41.24	23	41.63	42.00	4.3	1,448	0.30%
2023/02/01	16.4	41.14	24.3	41.19	41.70	-7.9	1,396	-0.57%
2023/01/31	3.2	40.15	5.1	40.25	40.30	-1.9	1,377	-0.14%
2023/01/30	3	39.60	3.2	39.35	39.70	-0.2	1,371	-0.02%
2023/01/17	5	38.49	2.3	38.53	38.50	2.8	1,362	0.20%
2023/01/16	1.1	38.49	4	38.19	38.50	-3	1,370	-0.22%
2023/01/13	12.3	38.15	11	38.40	38.00	1.3	1,377	0.10%
2023/01/12	27.1	39.74	20.3	39.55	38.75	6.8	1,403	0.49%
2023/01/11	0.2	38.29	0	0.00	38.50	0.2	1,457	0.01%
2023/01/10	0.5	38.59	1	38.65	38.40	-0.5	1,502	-0.04%
2023/01/09	22.7	38.73	18.1	38.62	38.70	4.6	1,508	0.31%
2023/01/06	4	38.16	2	38.28	38.15	2	1,506	0.14%
2023/01/05	0.1	37.73	0	0.00	37.75	0.1	1,540	0.01%
2023/01/04	0.1	37.86	2	38.03	38.00	-1.9	1,547	-0.13%
2023/01/03	0	0.00	3	37.37	37.80	-3	1,558	-0.19%
2022/12/30	1	37.30	0.1	37.75	37.10	0.9	1,554	0.06%
2022/12/29	0	37.15	1	37.45	37.35	-1	1,555	-0.06%
2022/12/28	12	37.72	4	37.95	37.10	8	1,561	0.51%
2022/12/27	1	38.65	1	38.80	38.45	0	1,559	0.00%
2022/12/26	1.1	38.06	0	0.00	38.25	1.1	1,561	0.07%
2022/12/23	1	38.70	3	38.50	38.65	-2	1,575	-0.13%
2022/12/22	0	0.00	3	38.37	38.10	-3	1,576	-0.19%
2022/12/21	0	37.70	3.2	38.39	37.90	-3.2	1,589	-0.20%
2022/12/20	3	37.95	2	37.98	37.80	1	1,599	0.06%
2022/12/19	4	39.07	1	39.10	39.00	3	1,609	0.19%
2022/12/16	4	39.34	5	39.70	39.30	-1	1,617	-0.06%
2022/12/15	3	40.45	8	40.47	40.50	-5	1,621	-0.31%
2022/12/14	6	40.33	6.1	40.60	40.60	-0.1	1,623	-0.01%
2022/12/13	3.8	40.30	5.1	40.50	40.10	-1.3	1,620	-0.08%
2022/12/12	2.3	40.32	8.1	40.50	40.35	-5.8	1,623	-0.36%
2022/12/09	16	41.65	10	41.39	41.20	6	1,618	0.37%
2022/12/08	3	41.50	5	41.30	41.25	-2	1,617	-0.12%
2022/12/07	10	41.27	13.3	40.67	40.50	-3.3	1,633	-0.20%
2022/12/06	14.5	41.60	7.1	41.53	41.35	7.4	1,659	0.45%
2022/12/05	16.4	42.75	9.1	42.65	42.25	7.3	1,662	0.44%
2022/12/02	24.2	42.66	44.1	42.45	42.75	-19.9	1,651	-1.20%
2022/12/01	28	41.98	43.1	42.05	42.00	-15.1	1,612	-0.94%
2022/11/30	72	41.91	61	41.82	41.75	11	1,588	0.69%
2022/11/29	143.5	41.90	84.7	41.77	41.50	58.8	1,566	3.75%	大買/
2022/11/28	32	41.16	55.3	41.45	42.40	-23.3	1,378	-1.69%
2022/11/25	12.2	38.37	26.1	38.33	38.55	-13.9	1,294	-1.07%
2022/11/24	9	37.43	2.2	37.56	37.50	6.8	1,265	0.54%
2022/11/23	21.4	37.83	16.4	37.94	37.65	5	1,265	0.40%
2022/11/22	5.1	36.62	3	36.63	36.45	2.1	1,238	0.17%
2022/11/21	5	37.61	2.3	37.76	37.30	2.7	1,240	0.22%
2022/11/18	7	37.46	8	37.59	37.35	-1	1,271	-0.08%
2022/11/17	6.1	37.53	9.1	37.66	37.85	-3	1,270	-0.24%
2022/11/16	3	37.08	3	37.23	37.10	0	1,270	0.00%
2022/11/15	8.1	37.41	4.4	37.57	37.65	3.7	1,270	0.29%
2022/11/14	4.1	37.09	7	37.19	37.15	-2.9	1,282	-0.23%
2022/11/11	13	36.92	7.1	36.98	36.45	5.9	1,292	0.46%
2022/11/10	1.1	36.13	1	36.25	36.15	0.1	1,287	0.01%
2022/11/09	8.3	36.81	11	36.62	36.40	-2.7	1,297	-0.21%
2022/11/08	3	35.82	0	36.30	35.75	3	1,299	0.23%
2022/11/07	2	36.30	2	36.65	36.30	0	1,315	0.00%
2022/11/04	2	35.85	11	36.41	36.45	-9	1,322	-0.68%
2022/11/03	5	36.11	16.2	36.24	36.25	-11.2	1,352	-0.83%
2022/11/02	9	36.27	18.2	36.35	36.00	-9.2	1,393	-0.66%
2022/11/01	43	35.68	18.2	35.78	35.95	24.8	1,358	1.83%
2022/10/31	4	34.73	12.3	34.65	34.75	-8.3	1,315	-0.63%
2022/10/28	0.1	33.00	0.1	33.80	32.70	0	1,308	0.00%
2022/10/27	0	0.00	7.1	34.02	34.15	-7.1	1,345	-0.52%
2022/10/26	0.1	33.10	4	33.20	33.25	-3.9	1,342	-0.29%
2022/10/25	0	33.25	1	33.25	33.30	-1	1,337	-0.07%
2022/10/24	0.1	33.00	3	34.33	33.20	-2.9	1,337	-0.22%
2022/10/21	4	33.43	4.1	33.45	33.20	-0.1	1,339	-0.01%
2022/10/20	13.2	33.83	5	33.46	34.00	8.2	1,332	0.61%
2022/10/19	54.1	34.13	82.1	34.16	34.50	-28	1,301	-2.15%
2022/10/18	39	33.08	7.1	33.26	33.40	31.9	1,212	2.64%
2022/10/17	3	30.19	2.2	30.52	31.50	0.8	1,177	0.07%
2022/10/14	4.1	31.50	7.2	31.54	31.80	-3.1	1,176	-0.26%
2022/10/13	5	30.48	12	30.10	30.10	-7	1,176	-0.59%
2022/10/12	3.1	32.20	4	32.38	32.10	-0.9	1,149	-0.08%
2022/10/11	0	32.90	0	0.00	32.55	0	1,149	0.00%
2022/10/07	0	35.63	0	0.00	35.30	0	1,152	0.00%
2022/10/06	2.3	35.88	1	36.05	35.75	1.3	1,162	0.11%
2022/10/05	0	35.75	1	35.30	35.30	-1	1,174	-0.08%
2022/10/04	1	35.35	4	35.28	35.60	-3	1,184	-0.25%
2022/10/03	4	34.43	1	34.35	34.45	3	1,186	0.25%
2022/09/30	2.2	34.15	2	34.38	34.50	0.2	1,203	0.01%
2022/09/29	0	34.53	1	34.40	34.10	-1	1,197	-0.08%
2022/09/28	6.1	34.52	2.1	34.41	33.70	4	1,206	0.33%
2022/09/27	8.2	35.59	8.4	35.48	36.25	-0.3	1,214	-0.02%
2022/09/26	7.5	36.95	1.6	36.56	35.65	5.9	1,227	0.48%
2022/09/23	11.3	38.94	5	38.92	38.60	6.3	1,239	0.51%
2022/09/22	7	39.12	4	39.58	39.75	3	1,244	0.24%
2022/09/21	3.1	39.56	1	39.45	39.35	2.1	1,241	0.17%
2022/09/20	0	0.00	0.1	40.08	40.20	-0.1	1,246	-0.01%
2022/09/19	3.2	39.89	6	39.92	39.85	-2.8	1,267	-0.22%
2022/09/16	4	41.20	1.1	41.39	41.05	2.9	1,275	0.23%
2022/09/15	16	41.75	12	41.51	41.30	4	1,303	0.31%
2022/09/14	11.5	41.29	15	41.47	41.70	-3.5	1,322	-0.26%
2022/09/13	3	42.08	42.4	42.30	42.30	-39.4	1,311	-3.00%
2022/09/12	4	41.46	2.3	41.74	41.60	1.7	1,298	0.13%
2022/09/08	20	40.01	26.2	40.31	40.85	-6.2	1,291	-0.48%
2022/09/07	1.1	38.13	2	38.45	38.50	-0.9	1,290	-0.07%
2022/09/06	14.7	39.68	3.7	39.60	38.65	11	1,293	0.85%
2022/09/05	15	41.64	13.1	41.36	40.50	1.9	1,300	0.14%
2022/09/02	2	40.05	6	40.51	40.50	-4	1,291	-0.31%
2022/09/01	23.2	40.07	2.5	40.08	40.05	20.7	1,293	1.60%
2022/08/31	2	40.85	2.1	41.12	41.25	-0.1	1,307	-0.01%
2022/08/30	10	41.18	13.2	41.18	40.80	-3.2	1,320	-0.24%
2022/08/29	0.1	40.30	6	39.93	40.30	-5.9	1,347	-0.44%
2022/08/26	10	41.84	7	41.83	41.30	3	1,389	0.22%
2022/08/25	6	41.69	16.8	41.63	41.80	-10.8	1,461	-0.74%
2022/08/24	6.1	40.45	6	40.39	40.40	0.1	1,568	0.00%
2022/08/23	3	40.87	4	40.48	40.95	-1	1,797	-0.06%
2022/08/22	5	41.06	19	40.86	40.60	-14	1,862	-0.75%
2022/08/19	13	41.59	15	41.79	41.55	-2	1,905	-0.11%
2022/08/18	14.3	41.02	25	41.29	41.15	-10.7	1,933	-0.55%
2022/08/17	9.2	40.42	23	40.59	40.55	-13.8	1,984	-0.70%
2022/08/16	8	40.49	10	40.61	40.35	-2	2,030	-0.10%
2022/08/15	15.5	40.39	12.5	40.48	40.55	3.1	2,065	0.15%
2022/08/12	2	40.40	9.1	40.33	40.00	-7.1	2,091	-0.34%
2022/08/11	17.1	39.91	34.1	39.87	39.65	-17	2,152	-0.79%
2022/08/10	68.6	40.14	24	40.31	39.60	44.6	2,246	1.98%
2022/08/09	20.1	39.99	29.5	39.61	40.50	-9.4	2,338	-0.40%
2022/08/08	3	37.78	3	38.08	38.05	0	2,409	0.00%
2022/08/05	5	37.34	13.2	37.80	38.25	-8.2	2,466	-0.33%
2022/08/04	21	35.96	10	36.06	35.80	11	2,477	0.44%
2022/08/03	20.1	38.31	27	38.14	37.20	-6.9	2,514	-0.28%
2022/08/02	2.1	36.32	3.3	36.20	36.10	-1.2	2,477	-0.05%
2022/08/01	6	37.50	1	37.25	37.30	5	2,474	0.20%
2022/07/29	2	37.43	12	37.74	37.80	-10	2,478	-0.40%
2022/07/28	10	37.70	7.5	37.69	37.00	2.5	2,478	0.10%
2022/07/27	7	37.18	1.4	37.12	37.35	5.6	2,468	0.23%
2022/07/26	2	37.10	8	37.36	37.10	-6	2,467	-0.24%
2022/07/25	5.2	38.19	3.1	37.85	38.30	2.1	2,470	0.08%
2022/07/22	10	37.94	6.1	37.60	37.70	3.9	2,471	0.16%
2022/07/21	0.2	37.88	11.6	37.51	37.95	-11.4	2,482	-0.46%
2022/07/20	8.4	37.20	8.1	37.18	36.85	0.4	2,482	0.01%
2022/07/19	4.2	35.95	8.1	36.24	36.30	-3.8	2,491	-0.15%
2022/07/18	7.1	35.53	6.1	35.82	35.95	1.1	2,492	0.04%
2022/07/15	4.1	34.57	12.1	35.03	35.50	-8	2,485	-0.32%
2022/07/14	7	33.40	6	33.79	34.40	1	2,476	0.04%
2022/07/13	2	33.58	9.1	33.74	33.70	-7	2,480	-0.28%
2022/07/12	19	32.03	5	32.30	31.70	14	2,475	0.57%
2022/07/11	10.1	34.51	2.1	34.42	34.30	8	2,479	0.32%
2022/07/08	5.1	34.62	6	34.87	34.75	-0.9	2,474	-0.04%
2022/07/07	4	33.51	10.7	33.41	33.85	-6.7	2,460	-0.27%
2022/07/06	3	32.70	0	0.00	32.50	3	2,460	0.12%
2022/07/05	11.1	33.39	14	33.24	34.00	-2.9	2,467	-0.12%
2022/07/04	42.6	34.15	16	34.81	33.70	26.6	2,448	1.09%
2022/07/01	16.1	35.56	22.9	35.83	34.70	-6.8	2,434	-0.28%
2022/06/30	8.3	38.93	14.3	38.73	38.10	-6	2,411	-0.25%
2022/06/29	11	40.36	2	40.28	40.10	9	2,408	0.37%
2022/06/28	13.2	41.15	3.1	41.31	41.25	10.1	2,410	0.42%
2022/06/27	0.1	41.91	13.9	42.01	42.15	-13.8	2,445	-0.56%
2022/06/24	8	41.01	1.3	41.09	40.45	6.7	2,423	0.28%
2022/06/23	35.1	40.50	35	40.71	40.40	0	2,413	0.00%
2022/06/22	6.1	39.81	8	40.28	39.90	-1.9	2,389	-0.08%
2022/06/21	23.4	39.44	39.7	39.82	40.50	-16.3	2,363	-0.69%
2022/06/20	25.2	40.17	35.6	40.30	39.35	-10.4	2,357	-0.44%
2022/06/17	20.3	41.10	13.8	41.21	41.30	6.4	2,336	0.28%
2022/06/16	5.3	41.24	8	41.91	41.20	-2.7	2,329	-0.12%
2022/06/15	2.3	42.92	5.2	42.95	43.00	-2.9	2,310	-0.13%
2022/06/14	20	41.82	17.1	41.94	42.80	2.9	2,329	0.12%
2022/06/13	11	42.40	12.2	42.53	42.35	-1.2	2,303	-0.05%
2022/06/10	3.2	43.80	3.1	43.83	43.80	0.1	2,282	0.01%
2022/06/09	7.8	44.12	10.2	43.95	44.35	-2.4	2,276	-0.10%
2022/06/08	2.1	43.57	6	43.46	43.50	-3.9	2,254	-0.17%
2022/06/07	18.1	43.80	7	43.59	43.40	11.1	2,262	0.49%
2022/06/06	34.4	44.19	39.7	43.84	43.80	-5.3	2,247	-0.24%
2022/06/02	57.1	45.97	61.5	45.52	45.25	-4.4	2,224	-0.20%
2022/06/01	153.7	45.88	142.8	45.98	46.15	10.9	2,163	0.51%	大買/大賣/
2022/05/31	194.9	45.15	178	45.31	45.80	16.9	2,030	0.83%	大買/大賣/
2022/05/30	25.4	43.71	20.3	43.62	44.15	5	1,820	0.28%
2022/05/27	18.3	42.28	29.5	42.15	42.00	-11.1	1,751	-0.64%
2022/05/26	35.1	43.32	22.1	43.02	42.75	13	1,712	0.76%
2022/05/25	70.6	43.85	61.3	43.70	44.45	9.2	1,671	0.55%
2022/05/24	11.1	42.66	32.3	42.51	42.30	-21.3	1,615	-1.32%
2022/05/23	50.3	42.95	56.3	42.85	42.60	-6	1,568	-0.38%
2022/05/20	15.1	42.45	20.5	42.56	42.65	-5.4	1,544	-0.35%
2022/05/19	41.3	42.59	43.1	42.58	42.70	-1.8	1,518	-0.12%
2022/05/18	37.2	42.81	53.5	42.82	43.20	-16.3	1,449	-1.12%
2022/05/17	95.4	42.18	60.6	41.85	42.15	34.8	1,358	2.56%
2022/05/16	40.4	41.35	63.1	41.31	41.90	-22.8	1,244	-1.83%
2022/05/13	30.1	39.78	70.3	39.51	40.15	-40.2	1,131	-3.55%
2022/05/12	24	38.01	15	38.43	37.40	9	1,082	0.83%
2022/05/11	42.5	38.54	38.1	38.56	38.70	4.3	1,075	0.40%
2022/05/10	4	36.28	6	36.46	36.85	-2	1,042	-0.19%
2022/05/09	0	0.00	1	36.15	35.95	-1	1,079	-0.09%
2022/05/06	2	36.95	0	37.25	37.10	2	1,105	0.18%
2022/05/05	3.1	38.26	5.1	38.16	38.20	-2	1,117	-0.18%
2022/05/04	3	37.27	10.1	37.35	37.30	-7.1	1,136	-0.62%
2022/05/03	0	0.00	3	36.80	36.90	-3	1,156	-0.26%
2022/04/29	14	36.74	4	36.58	36.65	10	1,180	0.85%
2022/04/28	3.6	35.89	0.1	36.00	35.60	3.6	1,190	0.30%
2022/04/27	27.1	34.51	21.7	34.53	35.45	5.4	1,193	0.45%
2022/04/26	3	36.45	8.1	36.41	36.10	-5.1	1,182	-0.43%
2022/04/25	9.2	36.31	9.4	36.20	36.15	-0.2	1,187	-0.01%
2022/04/22	6.2	38.29	2	38.20	38.25	4.2	1,188	0.35%
2022/04/21	3	39.45	5	39.40	39.25	-2	1,217	-0.16%
2022/04/20	2	39.27	16	39.31	39.45	-14	1,265	-1.11%
2022/04/19	7.3	39.17	9.1	39.06	38.90	-1.8	1,285	-0.14%
2022/04/18	1	37.70	7	37.63	38.10	-6	1,306	-0.46%
2022/04/15	13.3	38.16	9	38.11	37.95	4.3	1,315	0.33%
2022/04/14	6.2	39.48	7	39.73	39.35	-0.8	1,341	-0.06%
2022/04/13	1	39.30	2	39.48	39.70	-1	1,376	-0.07%
2022/04/12	8.1	39.38	8	39.56	39.00	0.1	1,435	0.01%
2022/04/11	35.7	39.87	25.2	39.57	39.50	10.4	1,512	0.69%
2022/04/08	3.1	41.25	2.2	41.32	41.25	0.9	1,656	0.05%
2022/04/07	20.8	41.39	7.5	41.14	41.00	13.3	1,691	0.79%
2022/04/06	3.1	41.82	3.2	42.00	42.15	-0.2	1,778	-0.01%
2022/04/01	8.7	42.53	3	42.70	42.80	5.7	1,882	0.30%
2022/03/31	4.2	44.05	10.1	43.97	43.25	-5.8	2,118	-0.28%
2022/03/30	16.3	44.03	18.4	44.25	43.60	-2.1	2,296	-0.09%
2022/03/29	0.1	43.00	2	42.78	42.75	-2	2,656	-0.07%
2022/03/28	8	42.39	4	42.44	42.80	4	2,692	0.15%
2022/03/25	7.1	43.72	15	43.83	43.25	-7.9	2,705	-0.29%
2022/03/24	5.1	43.56	7.1	43.31	43.75	-2	2,732	-0.07%
2022/03/23	3.2	44.00	11.1	44.09	43.95	-7.9	2,776	-0.29%
2022/03/22	17.1	43.67	7	43.51	43.70	10.1	2,832	0.36%
2022/03/21	6	43.90	8	43.77	43.35	-2	2,874	-0.07%
2022/03/18	1	44.05	2.3	44.03	43.90	-1.3	2,996	-0.04%
2022/03/17	20.1	43.88	15.3	44.01	44.05	4.8	3,067	0.16%
2022/03/16	2.1	42.35	6.6	41.80	42.30	-4.5	3,201	-0.14%
2022/03/15	5	42.10	2	42.20	41.80	3	3,406	0.09%
2022/03/14	1	42.85	4	43.00	43.25	-3	3,968	-0.08%
2022/03/11	3	43.27	3	42.90	42.85	0	4,999	0.00%
2022/03/10	5.4	44.54	9	43.97	43.50	-3.6	5,478	-0.07%
2022/03/09	4	42.60	4	42.69	43.00	0	5,536	0.00%
2022/03/08	6	41.72	9.2	42.05	41.85	-3.2	5,639	-0.06%
2022/03/07	7.4	42.15	8.1	41.96	42.10	-0.7	5,887	-0.01%
2022/03/04	7.2	44.22	26	44.21	43.80	-18.8	6,035	-0.31%
2022/03/03	95.1	45.40	78	44.66	44.25	17.1	6,139	0.28%
2022/03/02	0	43.88	2.1	44.67	44.70	-2.1	6,219	-0.03%
2022/03/01	1.1	44.30	5.2	44.37	44.50	-4.1	6,372	-0.06%
2022/02/25	2.1	43.32	2	43.35	43.20	0.1	6,581	0.00%
2022/02/24	22.3	43.49	8	43.75	43.10	14.3	6,684	0.21%
2022/02/23	0	45.40	17	45.45	45.30	-17	6,885	-0.25%
2022/02/22	23.5	44.92	16.1	44.81	45.15	7.4	7,057	0.11%
2022/02/21	4	46.40	8	46.54	46.55	-4	7,428	-0.05%
2022/02/18	8	46.19	14.2	45.91	46.25	-6.2	7,573	-0.08%
2022/02/17	17	46.21	24.6	46.09	45.90	-7.6	7,668	-0.10%
2022/02/16	9	45.87	17.1	45.86	45.75	-8.1	7,743	-0.10%
2022/02/15	3.2	45.19	16	45.38	44.85	-12.8	7,782	-0.16%
2022/02/14	13.7	44.64	3	44.32	44.50	10.7	7,802	0.14%
2022/02/11	15.1	46.01	46	45.82	46.00	-30.8	7,814	-0.39%
2022/02/10	7	45.52	16	45.73	45.30	-9	7,813	-0.11%
2022/02/09	79	45.77	84	45.81	45.70	-5	7,824	-0.06%
2022/02/08	19	44.87	13	45.07	45.55	6	7,812	0.08%
2022/02/07	9.1	42.52	5	42.97	43.75	4	7,825	0.05%
2022/01/26	8.5	42.05	24.2	41.86	42.00	-15.7	7,867	-0.20%
2022/01/25	11.4	43.21	22.1	43.16	42.00	-10.7	8,126	-0.13%
2022/01/24	16.1	43.03	25.4	43.11	44.10	-9.2	8,427	-0.11%
2022/01/21	17.1	44.51	26	44.65	44.00	-8.9	8,492	-0.10%
2022/01/20	6.3	45.16	5.7	44.95	45.50	0.5	8,515	0.01%
2022/01/19	1.2	45.30	7.1	45.43	45.20	-5.9	8,563	-0.07%
2022/01/18	12	45.79	13.1	45.48	45.45	-1.1	8,685	-0.01%
2022/01/17	14	45.72	15	45.18	46.00	-1	8,748	-0.01%
2022/01/14	42.5	44.70	21	44.90	44.55	21.5	8,752	0.25%
2022/01/13	52.4	46.40	24	46.52	46.10	28.4	8,770	0.32%
2022/01/12	12.3	45.94	24	45.91	45.85	-11.7	8,832	-0.13%
2022/01/11	34	46.10	22	46.31	45.65	12	8,882	0.14%
2022/01/10	30.3	46.96	7	46.95	46.80	23.3	8,859	0.26%
2022/01/07	30.6	46.99	17.5	46.66	46.80	13.1	8,867	0.15%
2022/01/06	16.5	47.82	17.2	47.77	47.70	-0.7	8,850	-0.01%
2022/01/05	30.6	48.53	62.3	48.35	48.20	-31.8	8,844	-0.36%
2022/01/04	44.4	49.93	35	50.51	49.45	9.4	8,809	0.11%
2022/01/03	80.3	50.99	163.9	51.20	50.40	-83.6	8,755	-0.96%	大賣/
2021/12/30	31.5	49.77	26.5	49.78	49.65	5	8,627	0.06%
2021/12/29	55.4	50.08	58.1	50.09	50.30	-2.7	8,616	-0.03%
2021/12/28	120.5	50.74	68.9	50.78	50.40	51.6	8,579	0.60%	大買/
2021/12/27	219.5	51.35	261.9	51.46	51.40	-42.4	8,515	-0.50%	大買/大賣/
2021/12/24	125.1	50.17	106.5	49.89	49.70	18.6	8,333	0.22%	大買/大賣/
2021/12/23	317.4	49.51	373.7	49.10	50.20	-56.3	8,194	-0.69%	大買/大賣/
2021/12/22	58.6	46.82	44.5	47.13	46.60	14.1	7,861	0.18%
2021/12/21	22.2	46.61	27.3	46.58	46.70	-5.1	7,928	-0.06%
2021/12/20	23.5	46.45	13.2	46.79	46.20	10.4	8,061	0.13%
2021/12/17	57.4	46.47	20	46.52	46.40	37.4	8,186	0.46%
2021/12/16	56.7	47.69	47	47.71	47.50	9.7	8,279	0.12%
2021/12/15	27.2	46.94	21.1	46.99	46.80	6.1	8,248	0.07%
2021/12/14	82.8	46.64	61.5	46.52	46.55	21.3	8,220	0.26%
2021/12/13	61.7	48.12	94	48.16	48.05	-32.4	8,104	-0.40%
2021/12/10	135.5	49.16	124.9	49.38	48.35	10.6	8,052	0.13%	大買/大賣/
2021/12/09	168.2	51.64	172.9	51.26	50.20	-4.7	7,905	-0.06%	大買/大賣/
2021/12/08	752.2	54.98	608.4	53.99	53.20	143.8	7,716	1.86%	大買/大賣/鉅額交易
2021/12/07	708.7	54.02	626.3	54.15	55.50	82.4	7,189	1.15%	大買/大賣/
2021/12/06	290.9	52.13	342.9	52.12	54.20	-52	6,201	-0.84%	大買/大賣/
2021/12/03	24	49.24	55	49.24	49.30	-31	5,782	-0.54%
2021/12/02	77	49.41	56.6	49.33	48.40	20.4	5,793	0.35%
2021/12/01	135.7	49.86	127.1	50.03	49.50	8.6	5,913	0.15%	大買/大賣/
2021/11/30	102	49.60	109.9	49.84	49.80	-7.9	5,838	-0.13%	大買/大賣/
2021/11/29	51.3	46.93	80.4	47.16	47.80	-29.1	5,903	-0.49%
2021/11/26	33.4	48.51	39.6	48.46	48.55	-6.1	5,885	-0.10%
2021/11/25	94	49.05	85.1	49.19	48.80	8.9	5,840	0.15%
2021/11/24	69.4	48.51	108.8	48.48	49.20	-39.4	5,749	-0.68%	大賣/
2021/11/23	55	47.21	47.4	47.12	47.35	7.6	5,662	0.13%
2021/11/22	132.3	49.00	112.1	49.27	48.90	20.2	5,906	0.34%	大買/大賣/
2021/11/19	117.5	48.75	120.3	48.55	48.15	-2.8	6,431	-0.04%	大買/大賣/
2021/11/18	283.1	49.86	285.7	49.56	49.00	-2.6	6,376	-0.04%	大買/大賣/
2021/11/17	79.5	47.36	74.6	47.37	48.25	4.8	6,018	0.08%
2021/11/16	79	46.68	66	46.85	45.55	13	5,891	0.22%
2021/11/15	72.1	46.77	56.5	47.06	47.00	15.6	5,813	0.27%
2021/11/12	41.7	45.63	45	45.70	45.55	-3.2	5,778	-0.06%
2021/11/11	30.6	44.85	21.3	44.91	44.65	9.4	5,783	0.16%
2021/11/10	22.2	44.57	11	44.49	44.70	11.1	5,796	0.19%
2021/11/09	12.1	44.13	2.2	44.19	43.90	9.9	5,812	0.17%
2021/11/08	18.1	43.61	17.6	43.62	43.35	0.5	5,862	0.01%
2021/11/05	10	43.97	15	44.13	43.95	-5	5,902	-0.08%
2021/11/04	32.3	44.38	19.1	44.43	44.15	13.3	5,930	0.22%
2021/11/03	29.2	44.96	55.3	44.95	44.75	-26.1	5,954	-0.44%
2021/11/02	150	46.73	84.6	46.20	44.60	65.3	6,113	1.07%	大買/
2021/11/01	103.4	48.59	173.1	49.08	49.50	-69.7	5,877	-1.19%	大買/大賣/
2021/10/29	30	45.92	55	46.09	45.45	-25	5,638	-0.44%
2021/10/28	14.1	45.93	16	45.83	45.85	-2	5,780	-0.03%
2021/10/27	86	45.36	33.3	45.47	45.50	52.8	5,806	0.91%
2021/10/26	109.7	45.73	87.5	45.55	45.05	22.2	5,816	0.38%	大買/
2021/10/25	63.6	44.64	102	44.38	44.30	-38.4	5,752	-0.67%	大賣/
2021/10/22	12	43.53	24.3	43.58	43.60	-12.2	5,818	-0.21%
2021/10/21	70.5	43.91	53	44.05	43.20	17.5	5,913	0.30%
2021/10/20	155.3	44.43	123.2	43.97	43.90	32	5,968	0.54%	大買/大賣/
2021/10/19	18	43.53	27	43.02	44.50	-8.9	6,024	-0.15%
2021/10/18	18	40.89	15	41.10	40.90	3	6,227	0.05%
2021/10/15	17.1	40.99	43.1	40.87	41.05	-26	6,727	-0.39%
2021/10/14	21.1	39.76	18.1	39.51	39.45	3	7,163	0.04%
2021/10/13	14.1	40.31	23	40.16	40.10	-8.9	7,457	-0.12%
2021/10/12	14	41.47	31	41.69	41.20	-17	7,546	-0.23%
2021/10/08	27	43.64	18	43.74	42.90	9	7,701	0.12%
2021/10/07	19	43.32	26.2	43.38	43.25	-7.1	7,967	-0.09%
2021/10/06	20.3	43.01	10	42.92	42.15	10.3	8,630	0.12%
2021/10/05	24.1	41.91	34	42.07	43.10	-9.9	9,229	-0.11%
2021/10/04	43.1	44.08	64	43.11	41.85	-20.9	9,528	-0.22%
2021/10/01	27.1	44.94	43	44.83	43.60	-15.9	10,224	-0.16%
2021/09/30	42.5	47.94	40.3	47.69	47.25	2.2	10,787	0.02%
2021/09/29	77.3	47.87	71.1	47.40	47.80	6.2	11,214	0.06%
2021/09/28	118.2	48.71	167.1	48.67	47.80	-48.9	11,542	-0.42%	大買/大賣/
2021/09/27	187.2	49.22	153.6	49.13	48.55	33.7	11,664	0.29%	大買/大賣/
2021/09/24	268.1	48.15	226.9	47.86	48.40	41.2	11,612	0.35%	大買/大賣/
2021/09/23	81.2	46.27	84.7	46.52	47.40	-3.4	11,730	-0.03%
2021/09/22	23.1	44.93	33	44.79	44.60	-9.9	11,675	-0.08%
2021/09/17	4.2	43.93	18	44.41	45.00	-13.8	11,684	-0.12%
2021/09/16	19.3	44.39	9.4	44.49	44.10	9.9	11,721	0.08%
2021/09/15	10.2	43.95	31.6	44.22	44.00	-21.4	11,916	-0.18%
2021/09/14	23	45.48	10.2	45.37	45.00	12.8	12,015	0.11%
2021/09/13	6.1	45.52	41.1	45.27	45.40	-35	12,019	-0.29%
2021/09/10	26.2	45.83	15.3	45.84	46.15	10.9	12,042	0.09%
2021/09/09	52.2	44.50	8.3	44.49	45.50	43.9	12,078	0.36%
2021/09/08	143.5	45.47	174.7	44.73	43.85	-31.2	12,046	-0.26%	大買/大賣/
2021/09/07	61.6	46.25	105.6	46.24	45.55	-44.1	12,021	-0.37%	大賣/
2021/09/06	235.8	49.19	172.9	49.12	47.75	63	12,001	0.52%	大買/大賣/
2021/09/03	164.2	49.61	187.7	49.64	49.50	-23.5	11,788	-0.20%	大買/大賣/
2021/09/02	216.1	49.29	240.8	49.10	48.65	-24.7	11,621	-0.21%	大買/大賣/
2021/09/01	32.1	48.05	66.3	48.17	48.15	-34.2	11,399	-0.30%
2021/08/31	36.2	47.34	52.7	47.33	47.50	-16.6	11,310	-0.15%
2021/08/30	35.3	47.56	48.3	47.64	47.75	-13	11,262	-0.12%
2021/08/27	118.3	47.78	161.1	47.71	47.15	-42.8	11,201	-0.38%	大買/大賣/
2021/08/26	491.2	49.26	409.9	49.00	48.60	81.3	11,085	0.73%	大買/大賣/
2021/08/25	845.4	48.23	799.5	48.56	48.35	46	10,749	0.43%	大買/大賣/
2021/08/24	67.2	43.56	29.1	43.49	45.45	38.1	10,022	0.38%
2021/08/23	17.1	41.99	9.5	41.80	42.15	7.5	9,919	0.08%
2021/08/20	6	40.61	17.1	40.47	40.40	-11	9,902	-0.11%
2021/08/19	15.1	40.71	18.1	40.58	39.65	-3	9,878	-0.03%
2021/08/18	31.1	40.43	37.9	39.98	41.60	-6.8	9,862	-0.07%
2021/08/17	12.3	40.81	29.3	40.71	39.65	-16.9	9,843	-0.17%
2021/08/16	15.1	41.57	31.7	41.97	41.70	-16.6	9,797	-0.17%
2021/08/13	17.2	42.75	6.3	42.70	42.90	10.9	9,773	0.11%
2021/08/12	11	44.32	54.2	44.12	44.65	-43.2	9,759	-0.44%
2021/08/11	21.5	43.31	19.2	43.22	42.50	2.3	9,709	0.02%
2021/08/10	16.2	44.11	30.1	44.50	45.05	-14	9,675	-0.14%
2021/08/09	51	45.70	30	45.54	44.80	21	9,656	0.22%
2021/08/06	157.1	48.42	141.4	48.30	46.90	15.7	9,617	0.16%	大買/大賣/
2021/08/05	48.2	47.58	48	47.51	47.55	0.2	9,441	0.00%
2021/08/04	46.7	47.76	56.1	47.70	47.40	-9.4	9,451	-0.10%
2021/08/03	155.6	47.81	100.5	47.79	47.80	55.2	9,417	0.59%	大買/
2021/08/02	19.6	44.83	29.1	44.59	45.70	-9.5	9,206	-0.10%
2021/07/30	37.6	44.72	40	44.79	43.25	-2.4	9,165	-0.03%
2021/07/29	27.4	44.66	33.5	44.71	45.25	-6.1	9,119	-0.07%
2021/07/28	42.2	44.45	76.6	44.01	44.50	-34.4	9,073	-0.38%
2021/07/27	71.5	47.81	54.5	47.40	46.10	17	8,979	0.19%
2021/07/26	52.3	49.48	97.4	49.64	49.05	-45.1	8,911	-0.51%
2021/07/23	113.5	49.67	135.3	48.97	48.20	-21.9	8,835	-0.25%	大買/大賣/
2021/07/22	168.1	50.78	160.7	51.10	50.60	7.4	8,711	0.08%	大買/大賣/
2021/07/21	311.6	50.66	426.2	50.88	50.60	-114.7	8,497	-1.35%	大買/大賣/鉅額交易
2021/07/20	364.5	49.82	253	49.66	49.05	111.5	8,084	1.38%	大買/大賣/鉅額交易
2021/07/19	306.5	48.41	292.6	48.62	49.30	13.9	7,852	0.18%	大買/大賣/
2021/07/16	59.2	47.22	93	47.28	46.55	-33.8	7,650	-0.44%
2021/07/15	125.2	47.17	101.4	47.17	47.40	23.8	7,615	0.31%	大買/大賣/
2021/07/14	272.4	49.10	288.7	48.19	47.45	-16.4	7,562	-0.22%	大買/大賣/
2021/07/13	715.4	51.74	662.9	51.28	49.70	52.4	7,329	0.72%	大買/大賣/
2021/07/12	494.5	49.66	419.8	49.82	51.20	74.8	6,666	1.12%	大買/大賣/
2021/07/09	284.7	46.76	317.5	46.82	47.20	-32.8	6,090	-0.54%	大買/大賣/
2021/07/08	545.5	47.56	501.1	47.77	46.10	44.4	5,809	0.76%	大買/大賣/
2021/07/07	376.9	44.17	396	44.20	44.40	-19.1	5,141	-0.37%	大買/大賣/
2021/07/06	609.2	43.21	516.6	42.35	42.25	92.6	4,645	1.99%	大買/大賣/
2021/07/05	381.8	42.94	235.5	43.29	43.85	146.4	4,364	3.35%	大買/大賣/鉅額交易
2021/07/02	61.3	39.33	64.8	39.38	39.90	-3.5	4,083	-0.09%
2021/07/01	44.1	37.44	48.2	37.33	37.05	-4.1	4,101	-0.10%
2021/06/30	140.1	38.12	158.9	37.91	38.40	-18.8	4,267	-0.44%	大買/大賣/
2021/06/29	17	36.06	78	36.21	35.55	-61	4,615	-1.32%
2021/06/28	37.2	35.60	50	35.94	35.25	-12.8	4,616	-0.28%
2021/06/25	35.5	36.15	45.4	36.08	35.85	-9.8	4,701	-0.21%
2021/06/24	211.5	36.36	75	36.32	36.35	136.5	4,741	2.88%	大買/鉅額交易
2021/06/23	31.3	35.41	58.1	35.23	36.05	-26.8	4,649	-0.58%
2021/06/22	5.7	33.24	22.1	33.43	32.80	-16.4	4,617	-0.35%
2021/06/21	10	33.97	23	33.91	33.45	-13	4,633	-0.28%
2021/06/18	49	35.28	45	35.44	35.25	4	4,756	0.08%
2021/06/17	3	34.02	6.1	33.95	34.20	-3	4,805	-0.06%
2021/06/16	26	34.21	11	33.95	33.80	15	4,838	0.31%
2021/06/15	38.1	34.64	22.2	34.75	34.50	15.9	4,909	0.32%
2021/06/11	8.1	33.51	5	33.50	33.05	3.1	4,912	0.06%
2021/06/10	2	33.28	3	33.15	32.80	-1	5,145	-0.02%
2021/06/09	3	32.60	1.6	32.51	32.40	1.4	5,476	0.03%
2021/06/08	1	32.85	2	32.80	32.40	-1	5,601	-0.02%
2021/06/07	9	32.01	4	32.28	32.50	5	5,654	0.09%
2021/06/04	9.1	32.23	6	32.31	32.30	3.1	5,672	0.05%
2021/06/03	2	32.83	12	33.05	32.85	-10	5,696	-0.18%
2021/06/02	15.1	32.53	7.2	32.39	32.25	7.9	5,715	0.14%
2021/06/01	12.2	32.80	3.4	32.94	33.00	8.8	5,709	0.15%
2021/05/31	10	32.71	21.1	32.71	32.90	-11	5,707	-0.19%
2021/05/28	11	32.00	14.3	32.04	31.85	-3.2	5,714	-0.06%
2021/05/27	7.2	31.24	8.1	31.36	31.40	-0.9	5,752	-0.02%
2021/05/26	14	31.23	8	31.29	31.15	6	5,822	0.10%
2021/05/25	9	31.55	3.3	31.72	31.50	5.8	5,980	0.10%
2021/05/24	4.2	29.75	11	30.08	30.30	-6.8	6,176	-0.11%
2021/05/21	9	29.62	16	29.74	29.80	-7	6,318	-0.11%
2021/05/20	6	29.42	0	0.00	29.00	6	6,429	0.09%
2021/05/19	6	29.84	10	29.47	30.60	-4	6,429	-0.06%
2021/05/18	9	28.00	14.2	28.08	28.90	-5.2	6,445	-0.08%
2021/05/17	6	26.76	18.3	27.11	26.30	-12.3	6,449	-0.19%
2021/05/14	11.3	30.10	8	29.89	29.20	3.3	6,429	0.05%
2021/05/13	2	28.37	5.1	28.61	29.70	-3.1	6,430	-0.05%
2021/05/12	4.1	31.11	14.2	29.90	28.90	-10.2	6,415	-0.16%
2021/05/11	13.4	32.55	8	32.15	32.05	5.4	6,399	0.08%
2021/05/10	5.5	35.58	5	35.19	35.15	0.5	6,399	0.01%
2021/05/07	9	35.51	17.3	35.19	36.15	-8.3	6,528	-0.13%
2021/05/06	14	34.01	1	33.85	34.05	13	6,636	0.20%
2021/05/05	7	35.31	7	34.72	34.20	0	6,690	0.00%
2021/05/04	7	34.78	26.5	35.37	35.00	-19.4	6,723	-0.29%
2021/05/03	22.1	36.75	14	36.98	36.45	8.1	6,780	0.12%
2021/04/29	14.9	38.32	14.3	38.33	38.20	0.6	6,806	0.01%
2021/04/28	11	38.96	23.1	38.96	38.75	-12.1	6,899	-0.18%
2021/04/27	18.9	39.22	18.1	39.18	39.15	0.9	7,066	0.01%
2021/04/26	36.1	40.65	24	40.52	40.05	12.1	7,466	0.16%
2021/04/23	153.9	40.86	102	40.85	40.80	51.9	7,495	0.69%	大買/大賣/
2021/04/22	46.3	39.81	39	39.71	39.95	7.3	7,409	0.10%
2021/04/21	21.3	40.13	46.1	40.12	39.75	-24.8	7,673	-0.32%
2021/04/20	33.1	40.14	39.3	40.03	39.90	-6.2	8,196	-0.08%
2021/04/19	26.2	38.22	122	38.11	39.05	-95.8	8,140	-1.18%	大賣/
2021/04/16	51	38.52	6	38.52	38.60	45	8,137	0.55%
2021/04/15	14.4	37.86	4	38.14	37.90	10.4	8,149	0.13%
2021/04/14	33.3	38.27	13	37.64	38.00	20.3	8,148	0.25%
2021/04/13	16.1	39.22	17.1	39.25	38.60	-1	8,179	-0.01%
2021/04/12	92.3	39.34	51.1	39.41	38.80	41.2	8,165	0.50%
2021/04/09	54.3	41.81	46.5	41.25	40.50	7.8	8,139	0.10%
2021/04/08	12	42.66	39.4	42.74	42.55	-27.4	8,041	-0.34%
2021/04/07	160.4	43.44	108	43.12	42.20	52.4	8,091	0.65%	大買/大賣/
2021/04/06	73.3	41.71	62.3	41.76	43.00	11	8,301	0.13%
2021/04/01	202.2	41.63	279.9	41.42	40.20	-77.6	8,232	-0.94%	大買/大賣/
2021/03/31	71.9	39.59	21	39.70	39.25	50.9	7,778	0.65%
2021/03/30	63.3	39.95	61.1	39.82	39.50	2.1	7,750	0.03%
2021/03/29	36.6	39.25	49.4	39.45	39.55	-12.7	7,786	-0.16%
2021/03/26	44.4	38.89	46	39.13	38.60	-1.6	7,860	-0.02%
2021/03/25	13.2	38.97	37.2	39.41	38.75	-24	7,801	-0.31%
2021/03/24	9.2	38.93	12	38.93	38.75	-2.8	7,770	-0.04%
2021/03/23	34.5	39.76	350.5	39.98	39.50	-316	7,755	-4.07%	大賣/鉅額交易
2021/03/22	381.3	39.14	58.6	39.07	38.90	322.7	7,628	4.23%	大買/鉅額交易
2021/03/19	8.1	38.13	16	38.25	38.00	-7.9	7,599	-0.10%
2021/03/18	42	38.73	27	38.75	38.45	15	7,802	0.19%
2021/03/17	31.1	38.47	11.1	38.30	38.95	20	7,788	0.26%
2021/03/16	117.2	39.56	95.1	39.44	38.90	22.1	7,819	0.28%	大買/
2021/03/15	71.2	39.64	107.3	39.73	39.65	-36.1	7,665	-0.47%	大賣/
2021/03/12	44	37.62	75.6	38.15	38.55	-31.6	7,399	-0.43%
2021/03/11	47.6	36.27	49	36.64	37.10	-1.4	7,510	-0.02%
2021/03/10	16.2	35.10	13.1	35.12	35.05	3.1	7,694	0.04%
2021/03/09	7.1	34.30	6.2	34.22	34.20	0.9	7,818	0.01%
2021/03/08	10.1	35.15	4	35.14	34.80	6.1	7,860	0.08%
2021/03/05	4	35.78	8	35.74	35.65	-4	7,976	-0.05%
2021/03/04	7.1	36.73	4	36.66	36.30	3.1	8,219	0.04%
2021/03/03	3	37.10	5.2	37.20	37.10	-2.1	8,467	-0.03%
2021/03/02	22	38.18	25.1	37.76	37.85	-3.1	8,518	-0.04%
2021/02/26	37.3	38.28	78	38.21	38.40	-40.7	8,536	-0.48%
2021/02/25	73.2	39.16	61.4	39.26	38.30	11.8	8,593	0.14%
2021/02/24	109.1	39.06	78.6	39.07	38.60	30.5	8,696	0.35%	大買/
2021/02/23	25	38.06	31.1	37.93	38.25	-6.1	8,658	-0.07%
2021/02/22	48.1	37.18	44	37.24	37.15	4.1	8,540	0.05%
2021/02/19	25	35.85	35.5	35.93	36.15	-10.5	8,434	-0.13%
2021/02/18	9.9	35.04	8.2	35.37	35.65	1.7	8,450	0.02%
2021/02/17	8	34.53	5.5	34.58	34.75	2.6	8,475	0.03%
2021/02/05	6.1	33.66	3	33.80	33.60	3.1	8,477	0.04%
2021/02/04	18.1	33.89	15	33.79	33.70	3.1	8,582	0.04%
2021/02/03	2	34.29	20	34.90	34.00	-18	8,664	-0.21%
2021/02/02	33	34.36	11	34.69	34.30	22	8,708	0.25%
2021/02/01	6.7	34.66	20.2	34.72	34.00	-13.5	8,712	-0.16%
2021/01/29	41	37.05	51.1	36.51	35.40	-10.1	8,679	-0.12%
2021/01/28	27	36.26	28.5	36.47	36.55	-1.5	8,563	-0.02%
2021/01/27	13	35.84	20.3	35.74	36.20	-7.3	8,593	-0.08%
2021/01/26	6.1	36.21	30	36.58	35.90	-23.9	8,530	-0.28%
2021/01/25	32.7	36.35	30	36.31	36.85	2.7	8,485	0.03%
2021/01/22	53	37.78	19.5	37.76	37.60	33.5	8,403	0.40%
2021/01/21	33.5	38.32	28.1	37.94	37.35	5.4	8,348	0.06%
2021/01/20	42.8	38.90	53.6	38.04	37.35	-10.8	8,243	-0.13%
2021/01/19	190.2	39.49	162.9	39.71	40.30	27.3	8,042	0.34%	大買/大賣/
2021/01/18	9.1	37.13	30.2	37.32	38.25	-21.1	7,613	-0.28%
2021/01/15	42	37.87	67	37.96	37.25	-25	7,534	-0.33%
2021/01/14	182.1	38.93	182.1	39.10	38.90	0	7,443	0.00%	大買/大賣/
2021/01/13	320.9	39.31	241.2	39.24	39.75	79.7	7,078	1.13%	大買/大賣/
2021/01/12	21.6	37.29	17.1	37.14	36.55	4.5	6,475	0.07%
2021/01/11	7	36.78	10.1	36.37	37.25	-3.1	6,411	-0.05%
2021/01/08	25.1	36.63	10.1	36.54	36.30	15	6,384	0.23%
2021/01/07	29	37.30	27	37.37	37.00	2	6,395	0.03%
2021/01/06	30	38.23	10	38.20	37.35	20	6,379	0.31%
2021/01/05	8	38.15	20	38.14	38.25	-12	6,287	-0.19%
2021/01/04	18.1	38.00	19.2	38.18	38.00	-1	6,269	-0.02%
2020/12/31	49	39.20	25.1	38.87	38.65	23.9	6,215	0.38%
2020/12/30	81.6	39.85	62.1	39.73	39.35	19.5	6,211	0.31%
2020/12/29	197.4	40.99	157	40.51	39.50	40.4	6,072	0.66%	大買/大賣/
2020/12/28	103	39.62	100.1	40.01	40.60	2.9	5,632	0.05%	大買/
2020/12/25	17	36.77	16.2	36.75	36.95	0.8	5,447	0.01%
2020/12/24	13	36.06	11	36.01	35.85	2	5,302	0.04%
2020/12/23	28.4	36.21	49	36.46	35.90	-20.6	5,307	-0.39%
2020/12/22	25.6	35.34	52	34.92	34.50	-26.4	5,223	-0.51%
2020/12/21	8	33.83	8	33.54	33.60	0	5,182	0.00%
2020/12/18	13.1	35.11	15	35.36	34.60	-1.9	5,249	-0.04%
2020/12/17	0	0.00	15	34.94	34.90	-15	5,204	-0.29%
2020/12/16	7	35.39	5.1	34.86	34.75	2	5,193	0.04%
2020/12/15	8	35.71	10	35.19	34.75	-2	5,177	-0.04%
2020/12/14	62.1	37.09	62.1	37.46	36.95	0	5,116	0.00%
2020/12/11	19	35.51	14	35.02	35.20	5	4,909	0.10%
2020/12/10	12	36.40	32	36.35	36.05	-20	4,834	-0.41%
2020/12/09	28	36.21	27	36.47	36.00	1	4,740	0.02%
2020/12/08	17	35.73	16	35.53	35.85	1	4,652	0.02%
2020/12/07	64.1	37.56	63	37.65	36.40	1.1	4,589	0.02%
2020/12/04	55	36.14	48.1	35.91	36.20	6.9	4,371	0.16%
2020/12/03	31	35.12	40	35.30	34.35	-9	4,273	-0.21%
2020/12/02	13	35.02	7	34.77	34.90	6	4,211	0.14%
2020/12/01	22.1	35.16	16	35.38	35.20	6.1	4,176	0.14%
2020/11/30	81.1	34.99	116	35.38	35.50	-35	4,119	-0.85%	大賣/
2020/11/27	203	34.32	178.1	33.91	34.00	24.9	3,878	0.64%	大買/大賣/
2020/11/26	20	32.10	12	32.02	31.90	8	3,622	0.22%
2020/11/25	3	31.43	8	31.93	31.45	-5	3,564	-0.14%
2020/11/24	19.1	31.83	71	32.06	31.45	-51.9	3,500	-1.48%
2020/11/23	44	31.91	32.3	31.61	32.00	11.7	3,386	0.35%
2020/11/20	17.1	30.77	34	31.09	31.10	-16.9	3,124	-0.54%
2020/11/19	7.1	30.23	3.4	30.31	30.15	3.7	2,941	0.12%
2020/11/18	10.1	30.18	8	30.24	30.10	2.1	2,930	0.07%
2020/11/17	3.2	29.94	11	30.37	29.95	-7.8	2,965	-0.26%
2020/11/16	22	30.15	14	30.18	30.30	8	3,025	0.26%
2020/11/13	5	28.96	7	29.69	29.70	-2	3,000	-0.07%
2020/11/12	31	29.96	38	30.32	29.20	-7	2,990	-0.23%
2020/11/11	6	29.60	24	29.33	29.25	-18	2,992	-0.60%
2020/11/10	10	28.88	37.4	28.88	28.70	-27.4	2,917	-0.94%
2020/11/09	2	28.20	17	28.36	28.55	-15	2,939	-0.51%
2020/11/06	5	28.06	17	28.08	27.75	-12	2,923	-0.41%
2020/11/05	5	27.55	15	27.84	28.05	-10	2,960	-0.34%
2020/11/04	94.3	28.60	66	28.61	27.80	28.3	2,961	0.96%
2020/11/03	16.4	26.93	0	0.00	27.00	16.4	2,853	0.58%
2020/11/02	2	26.28	2.1	26.50	26.30	-0.1	3,004	0.00%
2020/10/30	7	26.96	2	26.65	26.65	5	3,059	0.16%
2020/10/29	2	27.15	3	27.10	27.10	-1	3,122	-0.03%
2020/10/28	4	27.78	9	28.53	27.75	-5	3,165	-0.16%
2020/10/27	1	28.40	0	0.00	28.40	1	3,247	0.03%
2020/10/26	4	28.54	3	28.65	28.60	1	3,470	0.03%
2020/10/23	2	28.55	1	28.50	28.30	1	3,511	0.03%
2020/10/22	46	28.32	42	28.15	27.95	4	3,713	0.11%
2020/10/21	0	27.90	12	28.16	28.10	-12	3,872	-0.31%
2020/10/20	1	27.60	1	28.00	28.00	0	4,470	0.00%
2020/10/19	1	27.70	2	27.83	27.70	-1	4,968	-0.02%
2020/10/16	8	27.97	6	27.83	27.70	2	5,300	0.04%
2020/10/15	7	28.95	4	28.83	28.40	3	5,346	0.06%
2020/10/14	2	28.15	12	28.39	28.40	-10	5,322	-0.19%
2020/10/13	4	27.80	1	27.75	27.95	3	5,399	0.06%
2020/10/12	22	28.00	10	27.90	28.15	12	5,532	0.22%
2020/10/08	6	28.82	2.1	28.69	28.55	3.9	5,550	0.07%
2020/10/07	17	28.82	28	29.02	29.25	-11	5,704	-0.19%
2020/10/06	2	27.98	0	0.00	28.10	2	5,743	0.03%
2020/10/05	2	27.98	4	27.98	27.75	-2	5,837	-0.03%
2020/09/30	6	27.78	1	27.85	27.85	5	6,018	0.08%
2020/09/29	14.1	27.94	4	28.33	27.95	10.1	6,104	0.17%
2020/09/28	7	28.52	7	28.53	28.05	0	6,320	0.00%
2020/09/25	29	28.01	6	28.03	27.60	23	6,666	0.35%
2020/09/24	17	29.41	41	29.82	29.10	-24	6,729	-0.36%
2020/09/23	20	29.61	20	29.83	29.00	0	6,717	0.00%
2020/09/22	4	28.96	1	29.25	29.25	3	6,646	0.05%
2020/09/21	2	29.10	0	0.00	29.05	2	6,666	0.03%
2020/09/18	1	29.60	6	29.63	29.60	-5	6,691	-0.07%
2020/09/17	1	29.70	11	29.64	29.75	-10	6,696	-0.15%
2020/09/16	16	29.66	17	29.39	29.05	-1	6,691	-0.01%
2020/09/15	0	0.00	3	29.35	29.25	-3	6,686	-0.04%
2020/09/14	0	0.00	2	29.03	28.95	-2	6,764	-0.03%
2020/09/11	2	28.65	1	29.05	28.70	1	6,854	0.01%
2020/09/10	0	0.00	2	29.60	29.05	-2	6,967	-0.03%
2020/09/09	1	29.50	1	29.20	29.65	0	7,006	0.00%
2020/09/08	24	30.22	20	30.26	29.50	4	7,155	0.06%
2020/09/07	0	0.00	13	29.49	29.80	-13	7,168	-0.18%
2020/09/04	16	28.27	5.3	28.58	29.15	10.7	7,323	0.15%
2020/09/03	16	29.14	14	29.41	28.60	2	7,366	0.03%
2020/09/02	8	28.49	6	28.23	28.40	2	7,384	0.03%
2020/09/01	2	27.98	0	0.00	27.80	2	7,690	0.03%
2020/08/31	4	28.09	8	28.18	28.00	-4	8,134	-0.05%
2020/08/28	3	28.73	8	28.84	28.45	-5	8,260	-0.06%
2020/08/27	1	28.85	4	29.01	28.70	-3	8,317	-0.04%
2020/08/26	1	28.90	2	29.05	28.80	-1	8,438	-0.01%
2020/08/25	2	28.85	4	29.05	28.70	-2	8,506	-0.02%
2020/08/24	3	28.98	11	29.08	28.70	-8	8,607	-0.09%
2020/08/21	10	28.73	21	29.04	28.85	-11	8,879	-0.12%
2020/08/20	51	26.79	48	26.25	27.80	3	8,956	0.03%
2020/08/19	14	28.98	14	29.50	28.80	0	9,060	0.00%
2020/08/18	41	29.04	5	29.16	29.00	36	9,427	0.38%
2020/08/17	35	28.71	46	28.93	29.55	-11	9,652	-0.11%
2020/08/14	2	30.23	10	30.35	30.25	-8	9,825	-0.08%
2020/08/13	12	30.88	18	30.98	30.40	-6	10,056	-0.06%
2020/08/12	14	30.26	2	30.30	30.35	12	10,137	0.12%
2020/08/11	14	30.44	12	30.57	30.25	2	10,234	0.02%
2020/08/10	10	30.98	13	31.05	31.00	-3	10,323	-0.03%
2020/08/07	11	31.29	9	31.14	31.10	2	10,536	0.02%
2020/08/06	14	31.59	36	31.53	31.50	-22	10,793	-0.20%
2020/08/05	22	30.72	11	30.70	30.60	11	11,409	0.10%
2020/08/04	24	31.08	29	30.82	30.80	-5	11,492	-0.04%
2020/08/03	9	31.14	7	31.13	31.50	2	11,510	0.02%
2020/07/31	27	31.90	27	31.98	31.75	0	11,665	0.00%
2020/07/30	74	31.93	86	31.70	31.70	-12	11,690	-0.10%
2020/07/29	13	30.25	24	30.35	30.20	-11	11,499	-0.10%
2020/07/28	141	30.95	167	31.36	30.00	-26	11,471	-0.23%	大買/大賣/
2020/07/27	142	31.51	93	31.76	31.40	49	11,314	0.43%	大買/
2020/07/24	243	33.84	111	33.72	32.75	132	11,213	1.18%	大買/大賣/鉅額交易
2020/07/23	73	33.69	141.1	34.53	35.00	-68.1	10,778	-0.63%	大賣/
2020/07/22	74	32.05	76	32.30	31.85	-2	10,416	-0.02%
2020/07/21	3	30.75	13	30.87	30.95	-10	10,113	-0.10%
2020/07/20	6	29.76	7	29.77	30.00	-1	10,087	-0.01%
2020/07/17	71	30.03	28	29.78	30.25	43	10,131	0.42%
2020/07/16	6	31.08	24	31.09	31.05	-18	10,196	-0.18%
2020/07/15	45	30.08	29	30.33	29.90	16	10,124	0.16%
2020/07/14	128	30.80	52	31.40	30.30	76	10,164	0.75%	大買/
2020/07/13	13	31.16	22	31.24	31.30	-9	10,088	-0.09%
2020/07/10	48	30.14	1	30.60	29.80	47	10,117	0.46%
2020/07/09	22	31.89	9	32.24	31.65	13	10,050	0.13%
2020/07/08	18	31.42	15	31.64	31.40	3	9,978	0.03%
2020/07/07	35	31.51	30	31.54	31.40	5	10,121	0.05%
2020/07/06	116	31.91	120	32.14	32.10	-4	10,105	-0.04%	大買/大賣/
2020/07/03	32	29.92	33	30.22	29.80	-1	9,864	-0.01%
2020/07/02	18	29.92	30	29.39	29.75	-12	9,849	-0.12%
2020/07/01	5	28.55	0	0.00	28.65	5	9,776	0.05%
2020/06/30	1	28.80	7	28.94	28.90	-6	9,780	-0.06%
2020/06/29	7	28.54	3	28.80	28.40	4	9,798	0.04%
2020/06/24	5	28.18	0	0.00	28.65	5	9,808	0.05%
2020/06/23	10	28.20	2	28.00	28.10	8	9,881	0.08%
2020/06/22	11	28.39	2	28.30	28.45	9	9,929	0.09%
2020/06/19	15	29.30	16	29.19	28.70	-1	10,037	-0.01%
2020/06/18	11	29.00	25	29.06	28.90	-14	10,006	-0.14%
2020/06/17	11	28.78	28	28.87	29.30	-17	9,983	-0.17%
2020/06/16	25	28.59	13	28.55	28.55	12	10,028	0.12%
2020/06/15	50	28.49	70	28.22	27.60	-20	10,041	-0.20%
2020/06/12	27	29.32	21	29.29	29.55	6	10,000	0.06%
2020/06/11	72	31.24	66	31.33	30.65	6	10,028	0.06%
2020/06/10	26	30.75	12	30.89	30.50	14	9,956	0.14%
2020/06/09	37	31.51	15	31.61	30.90	22	10,113	0.22%
2020/06/08	131	32.59	105	32.54	31.80	26	10,273	0.25%	大買/大賣/
2020/06/05	134	32.09	112	32.03	32.00	22	10,301	0.21%	大買/大賣/
2020/06/04	39	30.36	101	30.31	30.30	-62	10,400	-0.60%	大賣/
2020/06/03	7	29.86	15.1	30.16	29.80	-8.1	10,470	-0.08%
2020/06/02	29	30.09	44	30.67	29.85	-15	10,591	-0.14%
2020/06/01	18	29.92	10	29.94	29.75	8	10,572	0.08%
2020/05/29	30	29.63	30	29.69	29.95	0	10,673	0.00%
2020/05/28	97	30.08	59	30.44	29.15	38	10,925	0.35%
2020/05/27	22	30.70	22	30.88	30.10	0	11,098	0.00%
2020/05/26	63	30.72	64	30.85	30.50	-1	11,339	-0.01%
2020/05/25	125	30.74	145	30.47	31.50	-20	11,720	-0.17%	大買/大賣/
2020/05/22	79.3	29.57	73	29.77	28.95	6.3	11,644	0.05%
2020/05/21	54.1	29.49	93	29.48	29.80	-38.9	11,789	-0.33%
2020/05/20	56	28.88	66	28.88	27.80	-10	11,720	-0.09%
2020/05/19	16	26.87	24	27.89	28.90	-8	11,521	-0.07%
2020/05/18	26	26.89	39	26.96	26.30	-13	11,483	-0.11%
2020/05/15	27	27.76	20	27.85	28.10	7	11,530	0.06%
2020/05/14	86.1	29.14	69	28.87	27.90	17.1	11,462	0.15%
2020/05/13	132	29.42	107	29.42	29.60	25	11,216	0.22%	大買/大賣/
2020/05/12	183.1	28.95	196	28.81	29.30	-12.9	10,902	-0.12%	大買/大賣/
2020/05/11	33	26.11	38	26.45	27.30	-5	10,127	-0.05%
2020/05/08	32	24.74	18	25.40	24.85	14	9,980	0.14%
2020/05/07	76	25.25	49	25.66	25.15	27	9,875	0.27%
2020/05/06	2	24.65	25	24.77	24.75	-23	9,655	-0.24%
2020/05/05	3	24.38	4	24.39	24.10	-1	9,526	-0.01%
2020/05/04	18	23.91	7	24.13	24.10	11	9,483	0.12%
2020/04/30	9	24.89	20	25.12	24.55	-11	9,434	-0.12%
2020/04/29	40	24.39	68	24.66	24.60	-28	9,345	-0.30%
2020/04/28	61	25.19	58	25.42	24.90	3	9,237	0.03%
2020/04/27	8	24.66	31	24.58	24.50	-23	9,071	-0.25%
2020/04/24	5	23.26	5	23.21	23.05	0	8,927	0.00%
2020/04/23	9	22.99	9	22.81	23.00	0	8,887	0.00%
2020/04/22	28	22.63	25	22.72	23.15	3	8,829	0.03%
2020/04/21	70	23.18	19	22.94	22.40	51	8,748	0.58%
2020/04/20	33	24.65	5	24.74	24.50	28	8,571	0.33%
2020/04/17	27	24.75	23	24.93	24.80	4	8,491	0.05%
2020/04/16	34	25.04	36	25.04	24.70	-2	8,385	-0.02%
2020/04/15	37	25.13	68	25.32	24.30	-31	8,257	-0.38%
2020/04/14	36	24.32	20	24.41	24.15	16	8,095	0.20%
2020/04/13	47	24.65	46	24.62	24.00	1	8,038	0.01%
2020/04/10	65	24.52	82	24.64	24.90	-17	7,923	-0.21%
2020/04/09	90	24.45	39	24.11	23.30	51	7,686	0.66%
2020/04/08	42	23.78	24	23.93	24.45	18	7,456	0.24%
2020/04/07	15	21.52	7	21.44	22.25	8	7,284	0.11%
2020/04/06	1	20.45	4	20.11	20.25	-3	7,163	-0.04%
2020/04/01	9	19.98	6	19.85	19.90	3	7,120	0.04%
2020/03/31	4	20.21	25	20.25	20.00	-21	7,060	-0.30%
2020/03/30	23	20.28	41	19.62	20.20	-18	7,008	-0.26%
2020/03/27	63	20.92	55	21.11	20.20	8	6,963	0.12%
2020/03/26	25	19.87	26	19.83	20.90	-1	6,865	-0.01%
2020/03/25	54	19.89	45	19.67	20.20	9	6,797	0.13%
2020/03/24	11	18.25	17	18.23	18.50	-6	6,663	-0.09%
2020/03/23	14	17.19	2	17.40	17.15	12	6,640	0.18%
2020/03/20	30	19.89	56	19.72	18.95	-26	6,653	-0.39%
2020/03/19	24	19.48	31.5	19.91	18.95	-7.5	6,479	-0.12%
2020/03/18	42	22.85	29	22.78	21.05	13	6,401	0.20%
2020/03/17	68	23.44	80	23.32	23.35	-12	6,262	-0.19%
2020/03/16	60	25.28	44	25.48	23.25	16	6,078	0.26%
2020/03/13	61	24.16	70	24.54	25.80	-9	5,908	-0.15%
2020/03/12	84	27.36	79	27.18	26.20	5	5,675	0.09%
2020/03/11	84	29.93	44	29.53	28.40	40	5,424	0.74%
2020/03/10	95	29.86	128	29.71	30.60	-33	5,075	-0.65%	大賣/
2020/03/09	61	28.36	86	28.46	28.20	-25	4,517	-0.55%
2020/03/06	82	29.62	72	29.79	28.20	10	4,295	0.23%
2020/03/05	74	29.76	63	29.65	29.40	11	4,103	0.27%
2020/03/04	76	29.84	79.2	29.99	29.80	-3.2	3,979	-0.08%
2020/03/03	131	29.87	103	29.87	29.80	28	3,792	0.74%	大買/大賣/
2020/03/02	122	28.58	174	28.61	29.70	-52	3,420	-1.52%	大買/大賣/
2020/02/27	216	27.65	224	27.22	27.00	-8	2,946	-0.27%	大買/大賣/
2020/02/26	241.5	28.74	176.4	28.56	27.70	65.1	2,564	2.54%	大買/大賣/
2020/02/25	130	25.88	130	26.19	27.60	0	1,970	0.00%	大買/大賣/
2020/02/24	181	24.49	154	24.68	25.50	27	1,636	1.65%	大買/大賣/
2020/02/21	21	22.62	48	23.09	23.50	-27	1,230	-2.19%
2020/02/20	11	21.74	7	21.81	21.40	4	998	0.40%
2020/02/19	23	21.65	20	21.58	21.90	3	927	0.32%
2020/02/18	44	21.66	41	21.77	21.60	3	793	0.38%
2020/02/17	1	20.40	11	20.09	20.45	-10	617	-1.62%
2020/02/12	1	18.25	4	18.45	18.10	-3	536	-0.56%
2020/02/10	4	16.95	0	0.00	17.00	4	530	0.75%
2020/02/07	3	17.27	0	0.00	17.20	3	531	0.56%
2020/02/05	1	17.45	0	0.00	17.35	1	528	0.19%
2020/01/31	2	17.70	0	0.00	17.75	2	519	0.38%
2020/01/30	5	17.49	0	0.00	17.50	5	516	0.97%
2020/01/20	0	0.00	8	19.10	19.05	-8	497	-1.61%
2020/01/16	3	19.10	3	19.05	19.10	0	496	0.00%
2020/01/14	1	19.50	0	0.00	19.40	1	503	0.20%
2020/01/13	0	0.00	1	19.60	19.55	-1	500	-0.20%
2020/01/08	2	18.90	0	0.00	18.90	2	500	0.40%
2020/01/06	4	19.50	0	0.00	19.40	4	493	0.81%
2020/01/03	0	0.00	1	20.45	20.15	-1	484	-0.21%
2020/01/02	0.1	20.15	1	20.20	20.30	-0.9	480	-0.19%
2019/12/25	1	20.05	0	0.00	19.85	1	477	0.21%
2019/12/23	0	0.00	2	19.85	20.10	-2	488	-0.41%
2019/12/19	0.1	20.15	0	0.00	20.30	0.1	475	0.02%
2019/12/18	2	20.95	0	0.00	20.80	2	469	0.43%
2019/12/17	0	0.00	16	21.03	20.80	-16	431	-3.70%
2019/12/13	0	0.00	1	19.60	19.45	-1	346	-0.29%
2019/12/11	2	19.38	0	0.00	19.25	2	352	0.57%
2019/12/09	1	19.40	0	0.00	19.15	1	347	0.29%
2019/12/06	4	19.34	7	19.53	19.10	-3	345	-0.87%
2019/12/04	0	0.00	2	18.15	18.15	-2	325	-0.61%
2019/11/26	0	0.00	1	18.85	18.95	-1	387	-0.26%
2019/11/25	2	18.70	0	0.00	18.70	2	397	0.50%
2019/11/19	1	18.60	0	0.00	18.50	1	419	0.24%
2019/11/07	1	19.20	0	0.00	19.25	1	460	0.22%
2019/11/05	1	19.50	0	0.00	19.50	1	471	0.21%
2019/11/01	1	19.45	0	0.00	19.40	1	486	0.21%
2019/10/24	2	19.95	0	0.00	19.95	2	607	0.33%
2019/10/23	0	0.00	10	20.15	20.15	-10	629	-1.59%
2019/10/18	3	19.95	1	19.90	19.95	2	669	0.30%
2019/10/17	0	0.00	2	19.85	19.70	-2	672	-0.30%
2019/10/16	1	19.75	0	0.00	19.75	1	677	0.15%
2019/10/04	0	0.00	1	19.55	19.40	-1	810	-0.12%
2019/10/03	1	19.30	0	0.00	19.30	1	810	0.12%
2019/10/02	0	0.00	1	19.25	19.30	-1	813	-0.12%
2019/09/27	2	19.35	0	0.00	19.30	2	829	0.24%
2019/09/26	1	20.00	1.6	20.06	19.85	-0.6	819	-0.07%
2019/09/25	4	20.55	0	0.00	20.30	4	811	0.49%
2019/09/24	2	21.05	2	20.93	20.80	0	808	0.00%
2019/09/23	0	0.00	2	21.15	20.95	-2	805	-0.25%
2019/09/18	1	21.20	0	0.00	21.35	1	790	0.13%
2019/09/17	1	21.45	0	0.00	21.45	1	810	0.12%
2019/09/16	1	21.00	0	0.00	21.20	1	797	0.13%
2019/09/12	2	21.05	2	21.10	21.00	0	799	0.00%
2019/09/11	0	0.00	7	20.69	20.80	-7	812	-0.86%
2019/09/05	0	0.00	7	21.36	21.45	-7	878	-0.80%
2019/09/04	3	21.50	0	0.00	21.25	3	866	0.35%
2019/09/03	1	21.15	10	21.41	21.60	-9	861	-1.04%
2019/09/02	7	20.70	0	0.00	21.35	7	831	0.84%
2019/08/30	1	20.20	0	0.00	20.40	1	820	0.12%
2019/08/29	1	20.50	1	20.85	20.30	0	814	0.00%
2019/08/28	2	20.65	6	20.35	20.30	-4	810	-0.49%
2019/08/27	1	19.85	1	19.80	19.80	0	799	0.00%
2019/08/26	2	19.65	2	19.68	19.55	0	800	0.00%
2019/08/23	1	20.45	0	0.00	20.15	1	796	0.13%
2019/08/22	5	20.02	1	20.00	20.25	4	789	0.51%
2019/08/20	0	0.00	3	19.50	19.60	-3	773	-0.39%
2019/08/16	0	0.00	2	18.90	18.80	-2	762	-0.26%
2019/08/15	1	18.65	0	0.00	18.80	1	757	0.13%
2019/08/14	3	19.53	0	0.00	19.35	3	748	0.40%
2019/08/13	1	19.60	1	19.40	19.50	0	746	0.00%
2019/08/12	0	0.00	1	19.50	19.70	-1	752	-0.13%
2019/08/08	0	0.00	2	19.50	19.65	-2	755	-0.26%
2019/08/07	6	19.03	0	0.00	19.00	6	754	0.80%
2019/08/06	1	18.75	0	0.00	19.30	1	757	0.13%
2019/08/05	0	0.00	14	19.50	19.35	-14	763	-1.83%
2019/08/02	4	19.73	3	19.65	19.70	1	770	0.13%
2019/08/01	6	20.07	1	20.05	20.05	5	778	0.64%
2019/07/31	5	20.35	5	20.10	20.25	0	784	0.00%
2019/07/30	6	21.05	3	20.25	20.15	3	780	0.38%
2019/07/29	1	21.35	1	21.30	21.20	0	766	0.00%
2019/07/26	9	22.52	1	22.80	21.15	8	752	1.06%
2019/07/25	0	0.00	12	21.90	22.00	-12	688	-1.74%
2019/07/24	3	21.48	1	21.30	21.65	2	669	0.30%
2019/07/23	0	0.00	2	21.80	21.80	-2	650	-0.31%
2019/07/22	1	20.90	0	0.00	20.90	1	637	0.16%
2019/07/16	2	21.90	4	21.81	21.40	-2	654	-0.31%
2019/07/15	11	21.45	13	21.40	21.30	-2	637	-0.31%
2019/07/12	8	21.49	13	21.29	21.80	-5	638	-0.78%
2019/07/11	1	20.45	4	20.43	20.55	-3	611	-0.49%
2019/07/05	10	20.85	3	20.80	20.65	7	632	1.11%
2019/07/04	0	0.00	6	20.30	20.55	-6	622	-0.96%
2019/07/03	1	19.70	0	0.00	19.75	1	622	0.16%
2019/07/02	2	19.90	0	0.00	19.75	2	657	0.30%
2019/07/01	2	19.85	0	0.00	19.80	2	660	0.30%
2019/06/25	0	0.00	1	20.35	19.95	-1	685	-0.15%
2019/06/24	1	20.60	3	20.38	20.20	-2	680	-0.29%
2019/06/20	1	19.80	0	0.00	19.70	1	669	0.15%
2019/06/18	4	20.06	4	20.19	19.90	0	661	0.00%
2019/06/17	5	19.60	4	19.80	19.80	1	631	0.16%
2019/06/14	2	18.15	0	0.00	18.00	2	598	0.33%
2019/06/13	1	18.00	0	0.00	18.10	1	612	0.16%
2019/06/04	1	18.45	0	0.00	18.50	1	687	0.14%
2019/05/22	1	18.05	1	18.00	18.00	0	963	0.00%
2019/05/21	1	17.40	1	17.80	17.85	0	977	0.00%
2019/05/20	3	17.60	0	0.00	17.55	3	988	0.30%
2019/05/16	3	18.43	1	18.40	18.25	2	1,046	0.19%
2019/05/14	1	18.35	4	18.04	18.70	-3	1,211	-0.25%
2019/05/13	1	17.85	0	0.00	17.70	1	1,234	0.08%
2019/05/10	1	19.40	1	19.10	18.90	0	1,242	0.00%
2019/05/09	2	19.33	4	19.60	19.20	-2	1,242	-0.16%
2019/05/08	9	19.95	1	20.00	19.95	8	1,239	0.65%
2019/05/06	4	20.48	0	0.00	20.45	4	1,284	0.31%
2019/05/03	2	21.03	1	21.00	21.15	1	1,285	0.08%
2019/05/02	0	0.00	1	21.10	21.10	-1	1,292	-0.08%
2019/04/30	2	20.38	0	0.00	20.65	2	1,316	0.15%
2019/04/29	1	20.75	0	0.00	20.35	1	1,331	0.08%
2019/04/25	7	20.93	2	21.30	21.00	5	1,347	0.37%
2019/04/24	2	21.33	2	21.80	21.20	0	1,354	0.00%
2019/04/23	2	21.85	0	0.00	21.85	2	1,400	0.14%
2019/04/18	1	22.00	0	0.00	21.80	1	1,412	0.07%
2019/04/16	0	0.00	3	22.70	22.80	-3	1,388	-0.22%
2019/04/10	0	22.35	1	22.60	22.50	-1	1,392	-0.07%
2019/04/09	3	22.62	2	22.45	22.60	1	1,409	0.07%
2019/04/08	1	22.70	6	23.04	22.65	-5	1,423	-0.35%
2019/04/02	2	22.18	0	0.00	22.00	2	1,461	0.14%
2019/04/01	0	0.00	13	21.77	21.95	-13	1,460	-0.89%
2019/03/28	2	20.82	4	20.93	20.75	-2	1,477	-0.14%
2019/03/27	1	21.05	0	0.00	21.00	1	1,499	0.07%
2019/03/26	7	21.02	0	0.00	20.95	7	1,573	0.44%
2019/03/19	2	22.23	0	0.00	22.25	2	1,821	0.11%
2019/03/08	0	0.00	4	21.80	22.35	-4	1,974	-0.20%
2019/03/07	0	0.00	4	22.50	22.25	-4	2,017	-0.20%
2019/03/06	0	0.00	1	23.10	22.90	-1	2,129	-0.05%
2019/03/05	0	0.00	4	22.98	22.90	-4	2,140	-0.19%
2019/03/04	4	23.43	0	0.00	23.20	4	2,136	0.19%
2019/02/27	2	23.70	3	23.75	23.80	-1	2,113	-0.05%
2019/02/26	13	24.50	11	24.66	24.30	2	2,108	0.09%
2019/02/25	0	0.00	7	23.79	24.20	-7	2,049	-0.34%
2019/02/22	5	23.61	3	23.48	23.40	2	2,028	0.10%
2019/02/21	2	23.23	3	22.93	23.30	-1	1,988	-0.05%
2019/02/19	1	22.95	0	0.00	22.95	1	1,956	0.05%
2019/02/18	0	0.00	3	23.27	22.90	-3	1,948	-0.15%
2019/02/15	2	22.70	0	0.00	22.50	2	1,911	0.10%
2019/02/14	9	23.51	5	23.70	23.40	4	1,884	0.21%
2019/02/13	0.2	23.10	11	22.82	23.20	-10.8	1,797	-0.60%
2019/02/12	1	21.50	4	22.13	21.95	-3	1,723	-0.17%
2019/02/11	1	21.35	3	21.37	21.35	-2	1,691	-0.12%
2019/01/30	1	20.50	0	0.00	20.60	1	1,675	0.06%
2019/01/28	0	0.00	5	20.85	20.95	-5	1,663	-0.30%
2019/01/25	0	0.00	1	20.55	20.35	-1	1,657	-0.06%
2019/01/22	3	19.85	1	20.25	19.65	2	1,657	0.12%
2019/01/16	2	20.05	0	0.00	20.15	2	1,611	0.12%
2019/01/15	21	19.91	21	19.90	19.90	0	1,592	0.00%
2019/01/14	0	0.00	2	20.00	19.40	-2	1,541	-0.13%
2019/01/11	4	19.50	0	0.00	19.70	4	1,529	0.26%
2019/01/09	0	0.00	6	19.43	19.40	-6	1,515	-0.40%
2019/01/07	0	0.00	1	19.20	18.95	-1	1,495	-0.07%
2019/01/04	2	18.50	1	18.85	18.60	1	1,496	0.07%
2019/01/03	0	0.00	5	19.13	19.05	-5	1,493	-0.33%
2019/01/02	0	0.00	3	19.53	19.50	-3	1,497	-0.20%
2018/12/28	1	19.95	3	19.92	19.85	-2	1,497	-0.13%
2018/12/27	25	19.55	29	19.47	19.40	-4	1,505	-0.27%
2018/12/26	8	18.96	13	19.35	18.90	-5	1,488	-0.34%
2018/12/25	2	20.35	7	20.05	20.40	-5	1,444	-0.35%
2018/12/21	4	21.00	2	21.03	21.10	2	1,479	0.14%
2018/12/20	2	20.80	2	20.85	20.75	0	1,456	0.00%
2018/12/19	1	21.95	4	21.83	21.20	-3	1,438	-0.21%
2018/12/18	26	21.72	6	21.83	21.65	20	1,380	1.45%
2018/12/17	11	24.92	6	24.33	24.05	5	1,226	0.41%
2018/12/14	0	0.00	2	23.78	24.10	-2	1,211	-0.17%
2018/12/13	1	24.00	0	0.00	23.90	1	1,221	0.08%
2018/12/12	6	24.30	5	23.98	24.50	1	1,205	0.08%
2018/12/11	2	22.80	0	0.00	22.50	2	1,170	0.17%
2018/12/10	2	22.58	0	0.00	22.60	2	1,172	0.17%
2018/12/07	4	24.66	1	24.60	24.60	3	1,134	0.26%
2018/12/06	2	25.20	0	0.00	24.90	2	1,117	0.18%
2018/12/05	2	28.30	0.6	27.15	27.25	1.4	1,092	0.13%
2018/12/04	4	28.18	0	0.00	27.85	4	1,068	0.37%
2018/12/03	0	0.00	2	28.60	28.05	-2	1,044	-0.19%
2018/11/30	14	27.76	8	27.67	27.60	6	998	0.60%
2018/11/29	4	27.81	3	27.95	28.15	1	936	0.11%
2018/11/28	1	25.20	0	0.00	25.60	1	816	0.12%
2018/11/27	8	24.82	4	24.98	24.90	4	808	0.49%
2018/11/22	1	24.90	0	0.00	23.60	1	802	0.12%
2018/11/21	2	24.10	2	24.80	25.50	0	789	0.00%
2018/11/16	0	0.00	5	23.54	23.50	-5	778	-0.64%
2018/11/15	0.2	23.20	0	0.00	23.20	0.2	781	0.03%
2018/11/14	0.2	23.70	0	0.00	23.70	0.2	778	0.03%
2018/11/13	0	0.00	2	23.50	23.95	-2	785	-0.25%
2018/11/09	0	0.00	1	25.00	25.30	-1	822	-0.12%
2018/11/06	0.2	24.90	0	0.00	24.85	0.2	877	0.02%
2018/11/05	0	0.00	7	25.13	25.55	-7	884	-0.79%
2018/11/02	4	25.74	0	0.00	25.00	4	896	0.45%
2018/10/30	1	21.00	0	0.00	20.75	1	849	0.12%
2018/10/29	0	0.00	2	20.50	20.70	-2	852	-0.23%
2018/10/26	3	21.42	2	22.25	20.60	1	867	0.12%
2018/10/25	6	21.94	2	22.70	21.70	4	860	0.46%
2018/10/23	1	24.70	0	0.00	24.60	1	859	0.12%
2018/10/22	0	0.00	2	25.95	25.80	-2	863	-0.23%
2018/10/17	0	0.00	4	26.60	25.85	-4	904	-0.44%
2018/10/16	1	25.50	4	26.30	25.70	-3	918	-0.33%
2018/10/12	0	0.00	4	25.35	25.45	-4	956	-0.42%
2018/10/11	4	24.95	0	0.00	24.95	4	994	0.40%
2018/10/09	2	28.90	0	0.00	27.70	2	1,006	0.20%
2018/10/08	2	28.80	0	0.00	28.90	2	1,046	0.19%
2018/10/05	1	29.55	0	0.00	29.55	1	1,062	0.09%
2018/10/03	2	35.00	7	34.16	33.10	-5	1,070	-0.47%
2018/10/01	4	34.73	0	0.00	34.60	4	1,093	0.37%
2018/09/28	1	32.70	0	0.00	34.00	1	1,109	0.09%
2018/09/27	0	0.00	1	32.30	32.25	-1	1,121	-0.09%
2018/09/26	1	32.70	1	33.40	32.30	0	1,149	0.00%
2018/09/25	1	33.30	1	33.35	33.10	0	1,182	0.00%
2018/09/21	1	32.90	2	32.78	32.90	-1	1,194	-0.08%
2018/09/19	9	32.80	7	33.20	31.90	2	1,283	0.16%
2018/09/17	1	30.80	1	32.00	31.30	0	1,355	0.00%
2018/09/03	1	33.00	0	0.00	32.15	1	2,660	0.04%
2018/08/27	0	0.00	1	32.35	32.75	-1	3,089	-0.03%
2018/08/16	1	31.60	0	0.00	33.35	1	4,206	0.02%
2018/08/09	4	33.65	0	0.00	33.65	4	4,455	0.09%
2018/08/03	0	0.00	4	36.40	36.00	-4	4,509	-0.09%
2018/07/27	1	39.50	0	0.00	39.60	1	4,627	0.02%
2018/07/26	0	0.00	3	39.90	39.60	-3	4,631	-0.06%
2018/07/25	0	0.00	2	38.95	39.40	-2	4,621	-0.04%
2018/07/24	3	39.50	0	0.00	39.60	3	4,617	0.06%
2018/07/23	0	0.00	1	38.15	38.70	-1	4,601	-0.02%
2018/07/20	3	38.27	18	36.60	37.15	-15	4,599	-0.33%
2018/07/19	1	39.60	0	0.00	39.25	1	4,587	0.02%
2018/07/18	2	40.05	1	39.80	38.70	1	4,606	0.02%
2018/07/17	3	42.93	0	0.00	41.70	3	4,567	0.07%
2018/07/16	4	43.98	7	43.76	43.25	-3	4,556	-0.07%
2018/07/13	2	43.00	1	42.90	42.55	1	4,530	0.02%
2018/07/12	0	0.00	1	42.20	42.25	-1	4,523	-0.02%
2018/07/11	1	41.90	2	42.20	41.75	-1	4,553	-0.02%
2018/07/10	0	0.00	3	42.17	43.50	-3	4,556	-0.07%
2018/07/09	7	41.46	0	0.00	41.05	7	4,568	0.15%
2018/07/06	2	41.65	2	42.55	42.55	0	4,628	0.00%
2018/07/05	3	41.20	2	42.50	41.25	1	4,634	0.02%
2018/07/04	0	0.00	2	41.55	41.25	-2	4,668	-0.04%
2018/07/03	7	43.92	0	0.00	42.50	7	4,688	0.15%
2018/06/29	1	46.20	1	45.35	46.20	0	4,639	0.00%
2018/06/28	0	0.00	3	44.98	44.80	-3	4,594	-0.07%
2018/06/27	3	45.28	0	0.00	45.50	3	4,532	0.07%
2018/06/25	2	47.75	4	47.70	45.50	-2	4,416	-0.05%
2018/06/22	9	50.22	9	50.97	49.65	0	4,348	0.00%
2018/06/21	5	54.04	5	54.86	53.30	0	4,282	0.00%
2018/06/20	20	54.08	21	54.83	53.40	-1	4,167	-0.02%
2018/06/19	2	53.00	1	53.00	52.50	1	3,915	0.03%
2018/06/15	4	54.25	3	55.67	54.30	1	3,859	0.03%
2018/06/14	7	52.86	11	53.68	53.20	-4	3,778	-0.11%
2018/06/13	12	54.03	2	52.50	52.00	10	3,658	0.27%
2018/06/12	23	56.02	2	57.40	55.00	21	3,520	0.60%
2018/06/11	7	50.85	21	52.34	54.00	-14	3,266	-0.43%
2018/06/08	3	49.40	4	49.38	49.10	-1	3,042	-0.03%
2018/06/07	1	48.00	5	47.55	48.00	-4	2,945	-0.14%
2018/06/06	1	48.00	0	0.00	48.00	1	2,862	0.03%
2018/06/05	8	45.70	16	47.33	44.25	-8	2,771	-0.29%
2018/06/04	9	48.70	17	48.40	47.90	-8	2,666	-0.30%
2018/06/01	22	49.53	21	50.47	48.50	1	2,583	0.04%
2018/05/31	19	50.34	10	50.36	48.00	9	2,415	0.37%
2018/05/30	22	45.35	15.1	46.22	47.45	6.9	2,158	0.32%
2018/05/29	10	42.36	14	41.99	43.15	-4	1,874	-0.21%
2018/05/28	2	38.65	7	38.61	39.25	-5	1,654	-0.30%
2018/05/25	7	36.47	16	35.93	36.20	-9	1,542	-0.58%
2018/05/24	2.1	36.17	1	35.85	35.85	1.1	1,495	0.07%
2018/05/23	10	38.75	11	38.29	36.65	-1	1,470	-0.07%
2018/05/22	4	36.28	4	36.25	36.50	0	1,364	0.00%
2018/05/21	2	35.55	0	0.00	35.80	2	1,338	0.15%
2018/05/18	1	35.60	0	0.00	35.50	1	1,321	0.08%
2018/05/10	6	35.85	1	35.60	35.90	5	1,069	0.47%
2018/05/09	5	34.20	0	0.00	34.80	5	1,025	0.49%
2018/05/08	21	32.48	0	0.00	33.35	21	958	2.19%
2018/05/07	9	30.54	0	0.00	30.35	9	925	0.97%
2018/04/17	2	35.65	2	35.60	35.05	0	750	0.00%
2018/04/16	1	34.85	5	34.80	34.80	-4	704	-0.57%
2018/04/13	2	36.80	0	0.00	36.50	2	669	0.30%
2018/04/11	2	34.95	0	0.00	38.10	2	536	0.37%
2018/04/10	0	0.00	2	37.70	36.95	-2	485	-0.41%
2018/04/09	5	34.30	0	0.00	34.30	5	418	1.20%
2018/03/31	0	0.00	1	27.85	29.30	-1	338	-0.30%
2018/02/26	0	0.00	15	24.75	25.30	-15	232	-6.45%
2018/02/21	15	25.35	0	0.00	25.40	15	193	7.76%
2018/01/05	1	18.50	0	0.00	18.50	1	176	0.57%