麗臺 (2465)-國泰-敦南券商分點個股進出

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

麗臺

(2465)

股價
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
496張
產業
上市電腦週邊類股▲1.60%
395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

麗臺 (2465)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	11.1	72.20	3.9	72.15	71.10	7.2	697	1.04%
2024/11/21	2.4	72.09	20.3	72.23	72.50	-17.9	696	-2.57%
2024/11/20	53	76.19	8.4	75.49	74.50	44.6	693	6.42%
2024/11/19	3.2	73.18	18.6	73.82	74.20	-15.4	681	-2.26%
2024/11/18	8.2	67.95	4.3	67.74	67.50	3.9	682	0.57%
2024/11/15	13.7	68.27	7.4	67.67	68.30	6.2	689	0.90%
2024/11/14	15.5	69.75	11.5	69.78	69.20	4	692	0.58%
2024/11/13	6.2	73.55	4.2	73.42	73.30	2.1	686	0.30%
2024/11/12	23.8	75.09	11.5	76.24	74.40	12.3	699	1.76%
2024/11/11	7.5	78.55	12.3	80.06	78.10	-4.8	701	-0.68%
2024/11/08	31	79.60	27.1	79.52	78.00	3.8	710	0.54%
2024/11/07	70	85.89	47.2	85.18	83.60	22.8	715	3.19%
2024/11/06	40.1	78.54	27.7	78.25	80.80	12.4	707	1.75%
2024/11/05	14.5	73.88	19.3	74.47	74.30	-4.8	705	-0.68%
2024/11/04	53.5	75.84	34.3	76.88	75.40	19.2	745	2.58%
2024/11/01	25.2	82.64	23.5	82.35	83.50	1.7	725	0.23%
2024/10/30	15.1	89.56	9.7	89.47	88.60	5.5	732	0.74%
2024/10/29	7.3	85.67	5.7	86.08	86.80	1.6	733	0.21%
2024/10/28	7.4	84.75	13.9	85.72	84.50	-6.5	736	-0.88%
2024/10/25	2.2	85.83	3.5	86.40	85.80	-1.3	766	-0.17%
2024/10/24	6.1	86.92	7.7	87.16	86.50	-1.6	801	-0.20%
2024/10/23	3.5	88.34	3.2	88.80	88.50	0.3	820	0.04%
2024/10/22	0.4	87.85	3.6	87.73	87.80	-3.2	833	-0.38%
2024/10/21	0.3	87.27	1.5	87.17	88.20	-1.3	857	-0.15%
2024/10/18	5.4	86.52	3.4	86.60	86.20	1.9	874	0.22%
2024/10/17	1.2	86.39	2.3	86.98	87.00	-1.1	897	-0.13%
2024/10/16	9.2	87.67	4.4	87.57	86.80	4.9	930	0.53%
2024/10/15	3.3	88.77	11.5	88.67	88.60	-8.2	1,066	-0.77%
2024/10/14	11.6	89.05	1	88.50	89.10	10.6	1,112	0.95%
2024/10/11	6.1	90.41	8	90.24	89.40	-1.9	1,129	-0.16%
2024/10/09	6.3	91.47	18	92.22	90.90	-11.7	1,158	-1.01%
2024/10/08	24.1	95.63	10.3	95.42	95.80	13.9	1,160	1.19%
2024/10/07	3.8	93.46	16.8	93.33	93.50	-13	1,164	-1.12%
2024/10/04	9.1	90.27	5.4	90.30	89.30	3.8	1,164	0.33%
2024/10/01	11.8	90.87	4.6	91.77	92.00	7.2	1,182	0.61%
2024/09/30	5.4	89.03	4	89.03	89.20	1.4	1,184	0.12%
2024/09/27	7.6	90.97	1.1	90.76	89.60	6.4	1,193	0.54%
2024/09/26	8.4	91.09	3.4	90.79	90.10	5.1	1,208	0.42%
2024/09/25	2	92.20	4.4	92.18	92.00	-2.4	1,217	-0.20%
2024/09/24	2	90.50	6.5	90.31	91.40	-4.5	1,237	-0.36%
2024/09/23	3.4	89.91	3	90.19	89.70	0.5	1,291	0.03%
2024/09/20	8.4	91.08	4.5	91.45	90.70	3.9	1,309	0.30%
2024/09/19	5.2	89.70	5.2	89.73	90.40	0	1,322	0.00%
2024/09/18	1.2	89.95	4	90.03	89.00	-2.8	1,348	-0.21%
2024/09/16	3.1	90.00	13.2	89.77	90.10	-10.1	1,365	-0.74%
2024/09/13	2	88.75	1	88.80	88.90	1	1,393	0.07%
2024/09/12	18.4	89.16	3.4	89.47	88.90	15	1,431	1.05%
2024/09/11	2.3	87.41	2.1	87.23	87.40	0.2	1,445	0.02%
2024/09/10	6.1	91.46	2.1	90.78	89.40	3.9	1,462	0.27%
2024/09/09	0.3	86.37	0	86.69	87.00	0.2	1,521	0.02%
2024/09/06	6.8	87.45	1	88.11	87.80	5.8	1,576	0.36%
2024/09/05	7.4	88.77	7	88.75	87.50	0.4	1,608	0.02%
2024/09/04	19.8	89.29	15.4	90.19	88.80	4.4	1,638	0.27%
2024/09/03	6.1	95.26	12.5	94.73	93.90	-6.4	1,671	-0.38%
2024/09/02	12.9	96.68	20	96.02	95.60	-7.1	1,732	-0.41%
2024/08/30	21.6	98.71	21.5	98.61	98.00	0.2	1,826	0.01%
2024/08/29	36.1	98.21	20.1	98.67	99.10	16.1	2,402	0.67%
2024/08/28	34.8	103.24	33.6	103.23	103.00	1.3	2,542	0.05%
2024/08/27	84.6	108.92	40.1	108.85	109.00	44.5	2,558	1.74%
2024/08/26	2	98.90	22.3	101.20	102.00	-20.3	2,637	-0.77%
2024/08/23	4.1	91.60	8.1	92.10	92.80	-3.9	2,661	-0.15%
2024/08/22	1.4	93.09	9	92.87	92.60	-7.6	2,708	-0.28%
2024/08/21	17.1	95.64	4.4	95.11	94.20	12.7	2,767	0.46%
2024/08/20	11	97.75	7	97.92	96.70	4	2,804	0.14%
2024/08/19	5.4	95.87	11.3	96.21	95.60	-6	2,980	-0.20%
2024/08/16	8.2	94.81	5.1	95.51	94.20	3.1	3,119	0.10%
2024/08/15	11.1	93.03	24.6	92.97	93.00	-13.5	3,207	-0.42%
2024/08/14	17.1	92.26	20.5	92.82	91.80	-3.4	3,232	-0.11%
2024/08/13	7.1	90.83	19.5	91.68	91.60	-12.4	3,238	-0.38%
2024/08/12	19.4	92.16	15	92.13	91.90	4.4	3,338	0.13%
2024/08/09	29.8	94.50	24.1	94.79	92.30	5.8	3,359	0.17%
2024/08/08	17.6	87.45	18.2	88.26	89.60	-0.6	3,363	-0.02%
2024/08/07	8.3	87.85	17.3	88.43	91.40	-9	3,361	-0.27%
2024/08/06	23.6	81.53	59.4	83.02	83.10	-35.8	3,378	-1.06%
2024/08/05	13.2	88.68	12.6	88.79	88.60	0.6	3,365	0.02%
2024/08/02	22.5	99.60	19	99.42	98.40	3.5	3,422	0.10%
2024/08/01	11.5	104.27	17	104.21	104.50	-5.5	3,501	-0.16%
2024/07/31	10.1	102.46	4	102.88	102.50	6.1	3,527	0.17%
2024/07/30	22.8	100.77	32.4	100.25	104.00	-9.5	3,576	-0.27%
2024/07/29	46.5	105.72	24.3	104.03	101.00	22.2	3,632	0.61%
2024/07/26	28.5	109.79	25.3	109.80	110.00	3.2	3,705	0.09%
2024/07/23	34.6	115.49	12.1	115.92	115.00	22.5	3,754	0.60%
2024/07/22	28.2	118.99	26.5	117.76	116.50	1.7	3,802	0.05%
2024/07/19	15.4	119.47	10.3	119.32	118.50	5.1	3,824	0.13%
2024/07/18	52.5	119.99	28.4	119.55	118.50	24.1	3,919	0.62%
2024/07/17	39.9	123.25	58.9	123.83	123.50	-19.1	4,024	-0.47%
2024/07/16	192.2	126.65	200.2	126.29	125.00	-8	4,102	-0.19%	大買/大賣/
2024/07/15	18	120.53	71.3	122.85	123.50	-53.3	4,221	-1.26%
2024/07/12	31.8	113.01	23.4	113.16	112.50	8.4	4,442	0.19%
2024/07/11	49	115.14	159.2	114.28	114.00	-110.2	4,477	-2.46%	大賣/鉅額交易
2024/07/10	21.1	118.01	9.1	117.92	117.00	12	4,565	0.26%
2024/07/09	38.9	118.93	47.9	118.77	118.50	-9	4,736	-0.19%
2024/07/08	14.6	121.20	29.9	121.59	120.50	-15.3	4,901	-0.31%
2024/07/05	34.1	123.23	19.9	123.95	122.50	14.1	5,089	0.28%
2024/07/04	12.6	121.97	26.7	122.44	122.50	-14.1	5,085	-0.28%
2024/07/03	25.1	121.27	8.3	121.88	121.00	16.8	5,094	0.33%
2024/07/02	24.5	121.21	10.7	121.88	121.00	13.7	5,113	0.27%
2024/07/01	26.1	123.25	7	123.21	122.50	19.1	5,141	0.37%
2024/06/28	40.2	125.77	16.4	125.22	124.00	23.7	5,167	0.46%
2024/06/27	107.3	127.58	137.8	127.56	126.50	-30.4	5,187	-0.59%	大買/大賣/
2024/06/26	35.4	123.60	26.8	124.14	125.00	8.6	5,183	0.17%
2024/06/25	33	119.16	33.5	119.86	122.50	-0.5	5,196	-0.01%
2024/06/24	42.9	122.03	34.3	121.90	121.50	8.6	5,258	0.16%
2024/06/21	47.6	124.97	28	124.75	124.50	19.6	5,305	0.37%
2024/06/20	54.1	126.85	38.9	127.24	126.00	15.2	5,336	0.28%
2024/06/19	50.6	127.70	65.6	127.88	128.00	-15	5,358	-0.28%
2024/06/18	35	126.47	37.4	125.97	126.00	-2.4	5,378	-0.04%
2024/06/17	37.3	126.34	19.4	126.23	125.50	17.9	5,414	0.33%
2024/06/14	127.2	130.52	125.7	130.27	128.50	1.6	5,434	0.03%	大買/大賣/
2024/06/13	82.9	128.42	89.6	128.53	129.00	-6.7	5,414	-0.12%
2024/06/12	50.1	124.23	84.2	124.67	128.00	-34.1	5,411	-0.63%
2024/06/11	89.3	124.77	57.4	124.13	123.00	31.9	5,451	0.59%
2024/06/07	74.1	128.27	50.8	127.89	126.50	23.3	5,533	0.42%
2024/06/06	109.7	129.71	139.1	129.82	130.50	-29.4	5,563	-0.53%	大買/大賣/
2024/06/05	161.2	128.59	170.9	128.17	127.50	-9.7	5,583	-0.17%	大買/大賣/
2024/06/04	1,171.3	141.32	971.2	139.71	128.00	200.1	5,604	3.57%	大買/大賣/鉅額交易
2024/06/03	137.8	132.33	289.4	134.48	137.50	-151.6	5,048	-3.00%	大買/大賣/鉅額交易
2024/05/31	91.2	126.72	105.5	126.83	125.00	-14.3	4,909	-0.29%	大賣/
2024/05/30	230.1	128.35	165.8	128.62	124.50	64.3	4,891	1.31%	大買/大賣/
2024/05/29	59.8	125.49	56.4	126.86	129.00	3.4	4,780	0.07%
2024/05/28	128.2	127.72	99.5	126.51	125.00	28.7	4,757	0.60%	大買/
2024/05/27	67.1	127.97	95.4	127.71	128.00	-28.3	4,746	-0.60%
2024/05/24	74.8	123.95	99.1	123.37	122.50	-24.2	4,711	-0.51%
2024/05/23	282.8	130.41	208	129.76	126.50	74.8	4,679	1.60%	大買/大賣/
2024/05/22	167	129.52	186.5	129.23	130.50	-19.5	4,506	-0.43%	大買/大賣/
2024/05/21	96.4	124.61	123.3	124.66	124.00	-27	4,377	-0.62%	大賣/
2024/05/20	34.9	120.29	17.8	120.12	119.00	17	4,325	0.39%
2024/05/17	59.2	121.31	54.5	121.50	121.50	4.7	4,358	0.11%
2024/05/16	146.1	126.71	169.1	125.32	122.50	-23	4,462	-0.51%	大買/大賣/
2024/05/15	69.4	120.24	81.6	120.30	121.00	-12.2	4,362	-0.28%
2024/05/14	51.1	115.68	34.9	115.76	118.00	16.2	4,344	0.37%
2024/05/13	31.4	115.67	22.7	115.35	115.00	8.8	4,449	0.20%
2024/05/10	88.3	119.05	73.6	118.69	118.50	14.7	4,543	0.32%
2024/05/09	93.9	122.14	73.2	122.35	121.00	20.7	4,617	0.45%
2024/05/08	142.8	126.05	109.7	125.45	125.50	33.1	4,759	0.69%	大買/大賣/
2024/05/07	83.5	126.00	124.8	126.31	130.00	-41.3	4,836	-0.85%	大賣/
2024/05/06	47.8	121.84	36.6	121.44	122.00	11.2	4,761	0.24%
2024/05/03	150.6	124.04	165.4	122.86	123.50	-14.8	4,763	-0.31%	大買/大賣/
2024/05/02	148.8	123.27	129.3	123.51	124.00	19.4	4,755	0.41%	大買/大賣/
2024/04/30	148.1	129.30	178.8	128.99	131.50	-30.6	4,721	-0.65%	大買/大賣/
2024/04/29	68.9	123.21	76.4	124.06	124.00	-7.5	4,751	-0.16%
2024/04/26	97.4	125.33	58.4	125.08	122.50	39	4,803	0.81%
2024/04/25	76.4	123.19	80.6	123.34	124.00	-4.2	4,783	-0.09%
2024/04/24	201	128.64	245.3	128.62	126.00	-44.3	4,745	-0.93%	大買/大賣/
2024/04/23	215.6	121.40	303.2	119.82	121.00	-87.7	4,650	-1.89%	大買/大賣/
2024/04/22	200.5	125.96	81.8	125.59	124.50	118.7	4,540	2.61%	大買/鉅額交易
2024/04/19	514.1	139.82	471	137.76	138.00	43.1	4,442	0.97%	大買/大賣/
2024/04/18	513.7	140.92	429.8	141.70	142.00	84	4,207	2.00%	大買/大賣/
2024/04/17	17	132.21	60	132.90	134.50	-43	3,976	-1.08%
2024/04/16	140.3	126.41	154.5	124.45	122.50	-14.3	3,940	-0.36%	大買/大賣/
2024/04/15	257.6	140.28	224.8	139.62	134.50	32.7	3,841	0.85%	大買/大賣/
2024/04/12	208.9	136.37	216.4	136.74	138.00	-7.6	3,667	-0.21%	大買/大賣/
2024/04/11	157.5	129.05	210.1	129.04	128.50	-52.6	3,490	-1.51%	大買/大賣/
2024/04/10	55.7	122.43	19.5	121.65	121.50	36.2	3,312	1.09%
2024/04/09	34	122.24	30.3	122.91	121.00	3.8	3,307	0.11%
2024/04/08	45.2	123.41	26.2	124.47	124.50	19	3,301	0.58%
2024/04/03	72.6	123.03	75.7	122.82	125.00	-3.1	3,342	-0.09%
2024/04/02	32.2	120.84	29.7	121.87	120.00	2.5	3,334	0.08%
2024/04/01	43.4	121.74	36.7	122.69	123.00	6.7	3,321	0.20%
2024/03/29	50	119.22	47.7	119.74	120.50	2.3	3,301	0.07%
2024/03/28	29	114.58	43.2	113.88	114.50	-14.1	3,276	-0.43%
2024/03/27	103	121.40	41.4	120.52	117.50	61.6	3,293	1.87%	大買/
2024/03/26	47.3	117.68	59.3	121.27	123.50	-11.9	3,228	-0.37%
2024/03/25	36.7	113.75	49.5	114.01	112.50	-12.8	3,181	-0.40%
2024/03/22	42.2	119.00	36.2	120.93	117.50	6	3,220	0.19%
2024/03/21	48.5	122.06	27.3	122.86	120.00	21.2	3,201	0.66%
2024/03/20	43	125.57	39.3	125.60	124.50	3.7	3,191	0.12%
2024/03/19	29.8	129.62	34.9	128.08	129.00	-5.1	3,227	-0.16%
2024/03/18	27.7	131.71	28.6	132.22	132.50	-0.9	3,325	-0.03%
2024/03/15	36.9	128.45	62.2	128.63	125.50	-25.3	3,317	-0.76%
2024/03/14	80.9	134.81	61.9	134.64	132.00	19	3,334	0.57%
2024/03/13	191	146.67	59.1	146.48	145.00	131.9	3,328	3.96%	大買/鉅額交易
2024/03/12	45.2	136.01	47.2	137.80	143.00	-2	3,294	-0.06%
2024/03/11	36	131.60	116.2	130.02	130.00	-80.2	3,375	-2.38%	大賣/
2024/03/08	150	136.11	53.5	135.37	133.50	96.5	3,349	2.88%	大買/
2024/03/07	41.3	152.05	8.6	150.46	148.00	32.7	3,298	0.99%
2024/03/06	10.1	152.87	6.4	152.52	157.00	3.7	3,320	0.11%
2024/03/05	19.4	162.16	7.9	159.32	157.00	11.6	3,434	0.34%
2024/03/04	15.7	159.46	9.1	158.48	160.00	6.6	3,532	0.19%
2024/03/01	14.5	142.51	4.9	143.92	146.00	9.6	3,527	0.27%
2024/02/29	16.3	144.81	13.1	145.24	144.00	3.2	3,532	0.09%
2024/02/27	10.2	130.67	22.4	130.94	133.00	-12.2	3,514	-0.35%
2024/02/26	1.7	125.23	12.5	123.92	126.00	-10.8	3,522	-0.31%
2024/02/23	19.2	123.46	10.4	121.80	123.00	8.8	3,545	0.25%
2024/02/22	6.5	116.46	14.2	118.35	119.50	-7.7	3,597	-0.21%
2024/02/21	51.5	120.88	72.5	119.77	120.00	-21.1	3,597	-0.59%
2024/02/20	74	123.58	13.4	122.66	121.50	60.7	3,598	1.69%
2024/02/19	96.5	109.15	117.9	108.02	123.50	-21.4	3,590	-0.60%	大賣/
2024/02/16	2.1	113.50	13.5	113.50	113.50	-11.4	3,572	-0.32%
2024/02/15	18	103.50	19.5	103.50	103.50	-1.5	3,630	-0.04%
2024/02/05	60.5	92.77	152.1	93.55	94.40	-91.7	3,659	-2.51%	大賣/
2024/02/02	89.3	83.79	130.5	84.43	85.90	-41.2	3,597	-1.14%	大賣/
2024/02/01	103.5	77.47	118.6	77.28	78.10	-15.1	3,564	-0.42%	大買/大賣/
2024/01/31	192.6	74.71	118.2	75.01	78.00	74.4	3,475	2.14%	大買/大賣/
2024/01/30	81.5	71.01	198.2	71.45	72.90	-116.7	3,329	-3.50%	大賣/鉅額交易
2024/01/29	28.4	66.96	31.1	66.63	66.30	-2.7	3,220	-0.08%
2024/01/26	20.9	67.77	51.1	67.51	66.70	-30.2	3,240	-0.93%
2024/01/25	58.4	70.23	32.4	70.29	69.60	26	3,269	0.80%
2024/01/24	42.9	69.78	58.3	69.82	69.20	-15.4	3,251	-0.47%
2024/01/23	75.5	68.46	115.5	69.10	71.00	-40	3,269	-1.22%	大賣/
2024/01/22	108.7	66.02	119.5	65.78	67.60	-10.9	3,212	-0.34%	大買/大賣/
2024/01/19	67.6	60.56	30.7	60.45	61.50	37	3,192	1.16%
2024/01/18	6	56.59	10.7	56.61	56.20	-4.7	3,308	-0.14%
2024/01/17	18.8	57.80	21	56.92	56.70	-2.2	3,442	-0.06%
2024/01/16	27.1	59.45	21.5	59.36	59.10	5.6	3,442	0.16%
2024/01/15	9.3	60.47	13	60.63	60.80	-3.7	3,445	-0.11%
2024/01/12	43.1	62.09	16	62.38	61.40	27.1	3,459	0.78%
2024/01/11	19.2	61.30	17.8	61.95	64.40	1.3	3,500	0.04%
2024/01/10	24.4	59.54	23.1	59.51	59.10	1.3	3,521	0.04%
2024/01/09	9.4	61.42	37	62.16	60.40	-27.7	3,587	-0.77%
2024/01/08	19.6	61.07	13.1	61.40	60.20	6.6	3,616	0.18%
2024/01/05	11.7	61.21	9.2	61.21	60.90	2.4	3,711	0.07%
2024/01/04	16.7	61.72	14.7	62.13	61.00	2	3,836	0.05%
2024/01/03	17.8	62.56	16.3	62.48	62.30	1.5	3,928	0.04%
2024/01/02	10.7	63.03	50.3	63.02	63.50	-39.6	3,989	-0.99%
2023/12/29	69.7	64.02	29.6	64.33	63.40	40.1	3,984	1.01%
2023/12/28	35.9	67.95	34.1	67.86	67.20	1.8	3,932	0.05%
2023/12/27	46.6	67.55	16.1	67.63	67.20	30.5	3,895	0.78%
2023/12/26	11.7	67.88	29.6	68.10	68.60	-18	3,874	-0.46%
2023/12/25	41.9	67.61	16.1	68.10	66.90	25.9	3,850	0.67%
2023/12/22	14.9	67.33	40.3	68.26	68.50	-25.4	3,820	-0.67%
2023/12/21	19.2	65.67	6.5	65.65	65.40	12.7	3,771	0.34%
2023/12/20	34.3	66.73	17.9	66.82	66.30	16.5	3,753	0.44%
2023/12/19	76.6	65.93	14.5	65.78	66.50	62.1	3,725	1.67%
2023/12/18	30.8	68.54	21.8	68.42	69.20	8.9	3,635	0.25%
2023/12/15	59.7	69.20	22.6	69.25	68.00	37.1	3,609	1.03%
2023/12/14	58.9	69.71	70.1	70.45	71.40	-11.2	3,569	-0.31%
2023/12/13	76.8	69.72	120.7	70.31	70.30	-43.9	3,497	-1.26%	大賣/
2023/12/12	32.2	65.03	22.2	65.02	64.90	9.9	3,360	0.30%
2023/12/11	58.4	67.48	43.4	67.77	66.70	15	3,319	0.45%
2023/12/08	60	65.86	46.4	65.50	65.80	13.6	3,247	0.42%
2023/12/07	67.8	67.25	47.7	67.25	66.70	20.2	3,178	0.63%
2023/12/06	102.8	68.16	141.7	67.95	69.50	-38.9	3,097	-1.26%	大買/大賣/
2023/12/05	49.2	64.25	52.1	64.56	63.20	-2.8	2,944	-0.10%
2023/12/04	63.8	63.25	42.7	63.84	62.50	21.1	2,886	0.73%
2023/12/01	38.6	62.26	45.3	62.14	62.10	-6.7	2,815	-0.24%
2023/11/30	100.7	61.64	65.1	62.58	63.60	35.6	2,761	1.29%
2023/11/29	53.2	59.41	91.2	58.94	59.80	-37.9	2,624	-1.45%
2023/11/28	24.3	53.35	6.1	53.46	54.40	18.2	2,503	0.73%
2023/11/27	12.3	53.44	12.3	53.17	52.60	0	2,487	0.00%
2023/11/24	24.2	54.53	15.8	54.34	54.20	8.4	2,472	0.34%
2023/11/22	31.9	57.78	21.2	57.71	57.70	10.7	2,412	0.44%
2023/11/21	72.1	60.75	39.7	60.59	59.50	32.4	2,374	1.37%
2023/11/20	16.3	57.98	35.3	58.05	58.60	-19	2,308	-0.82%
2023/11/17	69.8	57.12	83.3	57.58	58.00	-13.5	2,285	-0.59%
2023/11/16	55.7	59.05	62.6	59.22	59.00	-6.9	2,237	-0.31%
2023/11/15	69.5	59.30	120.3	58.42	60.00	-50.8	2,178	-2.33%	大賣/
2023/11/14	64.2	56.11	50.2	56.25	55.50	14	2,071	0.68%
2023/11/13	22.2	53.70	26	53.91	55.50	-3.8	2,004	-0.19%
2023/11/10	78.8	54.97	36.8	54.87	54.60	42	1,954	2.15%
2023/11/09	30	54.53	49.9	56.32	56.90	-19.8	1,888	-1.05%
2023/11/08	12.9	52.42	5.3	52.91	51.80	7.7	1,807	0.42%
2023/11/07	44.5	53.36	9.1	53.43	52.70	35.4	1,794	1.97%
2023/11/06	40.5	54.52	18.6	54.36	54.30	21.9	1,790	1.22%
2023/11/03	69.1	54.09	41.1	54.03	53.60	28	1,786	1.57%
2023/11/02	62.9	54.90	30.8	54.81	55.30	32	1,744	1.84%
2023/11/01	13.7	52.37	15.2	52.41	51.60	-1.6	1,678	-0.09%
2023/10/31	38.9	54.34	33.8	54.98	52.50	5.1	1,650	0.31%
2023/10/30	43	55.41	28.8	54.77	55.00	14.2	1,588	0.90%
2023/10/27	44.7	56.28	67.7	56.17	57.00	-23	1,512	-1.52%
2023/10/26	98.1	53.97	62.5	55.50	57.60	35.7	1,417	2.51%
2023/10/25	29.5	53.37	55.9	53.43	53.60	-26.5	1,266	-2.09%
2023/10/24	0	0.00	36.1	48.80	48.80	-36.1	1,128	-3.20%
2023/10/23	15.1	42.83	11.2	43.62	44.40	3.9	1,125	0.35%
2023/10/20	13	40.89	9.1	40.97	40.40	3.9	1,123	0.35%
2023/10/19	28.1	43.05	27.8	44.17	42.15	0.3	1,105	0.03%
2023/10/18	51	46.18	30.2	46.30	45.30	20.9	1,046	1.99%
2023/10/17	32.1	48.51	38.8	48.69	50.30	-6.7	1,009	-0.66%
2023/10/16	27	50.35	45.2	50.93	51.80	-18.3	951	-1.92%
2023/10/13	38.2	51.00	71.2	50.86	51.50	-32.9	941	-3.50%
2023/10/12	80	48.51	113.9	48.87	51.20	-33.9	888	-3.82%	大賣/
2023/10/11	44.4	44.78	58	46.16	46.90	-13.6	771	-1.76%
2023/10/06	6	40.77	51.4	42.25	42.65	-45.4	659	-6.89%
2023/10/05	4.8	39.35	1.1	39.10	38.80	3.7	589	0.63%
2023/10/04	0.3	39.55	22.7	39.20	39.40	-22.4	578	-3.88%
2023/10/03	0	0.00	3.2	37.88	37.80	-3.2	559	-0.56%
2023/10/02	1	38.05	5.7	37.95	38.25	-4.7	561	-0.83%
2023/09/28	0	0.00	2	37.05	36.90	-2	556	-0.36%
2023/09/27	0	36.90	4.1	36.73	36.90	-4	558	-0.72%
2023/09/26	0	37.00	1.1	37.09	37.00	-1.1	561	-0.20%
2023/09/25	0	0.00	3	36.98	36.90	-3	564	-0.53%
2023/09/22	0	36.58	0	0.00	36.75	0	564	0.00%
2023/09/21	2	36.72	5.1	36.77	36.75	-3.1	565	-0.55%
2023/09/20	1	38.15	2	38.22	37.15	-1	566	-0.18%
2023/09/19	3.1	37.76	4.7	37.62	38.05	-1.6	562	-0.29%
2023/09/18	6.1	37.58	43.7	37.41	37.80	-37.5	554	-6.77%
2023/09/15	1.1	36.22	9	36.21	36.15	-7.9	538	-1.46%
2023/09/14	1.1	35.70	1	35.60	35.75	0.1	536	0.01%
2023/09/13	0.1	35.20	0.1	35.35	35.35	0	539	0.00%
2023/09/12	1	35.30	0.1	35.20	35.15	0.9	542	0.17%
2023/09/11	3.1	35.40	2.1	35.50	35.30	1	544	0.19%
2023/09/08	0	35.65	0	0.00	35.80	0	545	0.00%
2023/09/07	1.3	36.36	2.2	36.44	36.25	-0.8	549	-0.15%
2023/09/06	0.1	36.00	2	35.95	35.95	-1.9	555	-0.34%
2023/09/05	0	36.10	2.1	36.10	36.00	-2.1	559	-0.38%
2023/09/04	0	0.00	2	35.80	35.85	-2	564	-0.36%
2023/09/01	0	35.73	2	35.83	35.75	-2	566	-0.36%
2023/08/31	2.1	35.55	2.1	35.71	35.65	0	572	-0.01%
2023/08/30	4	36.85	0.1	36.82	35.85	3.9	576	0.68%
2023/08/29	1	35.65	20	35.62	35.70	-19	578	-3.28%
2023/08/28	1	35.56	3.1	35.80	35.95	-2.1	590	-0.35%
2023/08/25	3.1	35.64	2.7	35.69	35.60	0.5	610	0.08%
2023/08/24	4	37.29	29.1	36.97	36.40	-25.1	651	-3.86%
2023/08/23	1	36.20	4	36.50	36.20	-3	658	-0.45%
2023/08/22	7.1	36.27	11	36.47	36.60	-3.9	680	-0.57%
2023/08/21	0	35.71	6	36.03	36.25	-6	694	-0.86%
2023/08/18	9.3	35.91	4.1	35.87	35.70	5.3	695	0.76%
2023/08/17	6	36.00	2.2	36.38	36.70	3.8	695	0.55%
2023/08/16	2.1	35.31	5	35.34	35.45	-3	692	-0.43%
2023/08/15	3.2	35.32	5.1	35.55	35.80	-1.9	695	-0.27%
2023/08/14	33.4	35.66	5.3	35.25	35.05	28.1	692	4.05%
2023/08/11	11.2	37.09	2.1	37.23	36.10	9.1	687	1.32%
2023/08/10	28.7	38.43	60.1	38.24	38.05	-31.4	672	-4.68%
2023/08/09	2	38.38	57.6	38.80	38.90	-55.6	642	-8.66%
2023/08/08	4.5	35.52	1	35.60	35.40	3.5	610	0.57%
2023/08/07	1.2	35.12	0	0.00	36.00	1.2	611	0.19%
2023/08/04	20.1	35.59	8	34.72	35.40	12.1	609	1.99%
2023/08/02	9.3	35.41	4	35.42	35.20	5.3	612	0.87%
2023/08/01	5.1	36.62	2	36.45	36.40	3.1	603	0.51%
2023/07/31	4.1	37.00	2.3	37.14	37.20	1.8	598	0.30%
2023/07/28	11.1	37.49	8	37.71	37.30	3.1	592	0.53%
2023/07/27	6.1	38.17	9.2	38.05	38.10	-3.1	585	-0.52%
2023/07/26	14.1	38.61	46.2	38.86	38.40	-32.1	580	-5.53%
2023/07/25	41.3	40.40	34.4	40.01	40.55	6.9	567	1.21%
2023/07/24	5.1	37.51	11.7	37.42	37.65	-6.6	545	-1.21%
2023/07/21	3.5	38.63	16.4	38.87	38.60	-12.8	535	-2.39%
2023/07/20	18.7	39.72	10.3	40.50	39.45	8.4	531	1.58%
2023/07/19	45.3	39.94	67.3	40.06	39.90	-22	514	-4.28%
2023/07/18	49.8	40.42	69.2	40.06	38.70	-19.4	498	-3.89%
2023/07/17	101.4	39.95	83.6	39.86	40.15	17.8	459	3.87%	大買/
2023/07/14	28.1	36.26	11.2	36.34	37.40	16.9	412	4.10%
2023/07/13	4.2	34.45	2.1	34.38	34.00	2.1	397	0.53%
2023/07/12	6.1	34.46	3	34.43	34.50	3.1	398	0.77%
2023/07/11	8	35.09	7.2	35.12	35.35	0.8	398	0.20%
2023/07/10	5	35.28	0	0.00	35.20	5	408	1.23%
2023/07/07	4	35.43	1	35.25	35.30	3	458	0.66%
2023/07/06	2.4	36.29	6	36.38	36.10	-3.6	469	-0.77%
2023/07/05	0.1	36.50	2.8	36.50	36.55	-2.7	474	-0.58%
2023/07/04	7	36.93	3	37.30	36.90	4	482	0.84%
2023/07/03	9.1	36.69	12.5	36.64	37.10	-3.4	483	-0.70%
2023/06/30	2	35.72	11	35.74	35.85	-9	483	-1.86%
2023/06/29	0	35.65	3	35.92	35.65	-3	486	-0.61%
2023/06/28	1.1	35.90	7.5	35.89	35.70	-6.4	492	-1.31%
2023/06/27	4.2	36.40	0	0.00	36.20	4.2	501	0.83%
2023/06/26	2.1	36.82	3	36.98	36.80	-0.9	512	-0.18%
2023/06/21	1.1	37.15	0.1	37.10	37.25	1	527	0.18%
2023/06/20	2	36.80	1.5	36.90	36.80	0.5	531	0.09%
2023/06/19	4	36.80	1	36.90	36.85	3	544	0.55%
2023/06/16	4.1	36.95	1.5	37.17	37.00	2.6	557	0.46%
2023/06/15	3	37.12	2.2	37.06	37.05	0.8	571	0.14%
2023/06/14	7.2	37.46	18	37.41	37.30	-10.8	576	-1.87%
2023/06/13	10	38.10	3	38.10	37.75	7	593	1.18%
2023/06/12	3	38.07	7	38.41	38.20	-4	601	-0.67%
2023/06/09	5	37.99	1	37.85	37.80	4	665	0.60%
2023/06/08	4.1	37.18	26.5	37.23	37.00	-22.4	674	-3.31%
2023/06/07	5	37.92	11.9	37.72	37.90	-6.9	690	-1.00%
2023/06/06	7.3	37.69	6.9	37.72	37.60	0.4	698	0.05%
2023/06/05	8	38.57	5.3	38.46	38.40	2.7	703	0.39%
2023/06/02	5.5	38.59	10.1	38.48	38.80	-4.6	702	-0.66%
2023/06/01	12.6	38.21	48.4	38.11	38.10	-35.8	704	-5.08%
2023/05/31	44	39.36	59.6	39.37	39.25	-15.6	702	-2.21%
2023/05/30	82.6	40.34	62.1	39.62	40.45	20.4	687	2.97%
2023/05/29	32	38.30	16.7	38.39	38.30	15.3	651	2.34%
2023/05/26	54.2	38.96	31.2	38.96	38.30	22.9	691	3.31%
2023/05/25	31	37.32	30	37.51	37.85	1	737	0.14%
2023/05/24	7.1	35.87	4	35.91	35.95	3.1	732	0.43%
2023/05/23	4	35.96	3.1	36.04	36.05	1	746	0.13%
2023/05/22	7.1	35.04	7.2	35.15	35.55	-0.1	757	-0.02%
2023/05/19	2	35.13	1	35.65	34.65	1	771	0.13%
2023/05/18	0.1	34.55	3	34.67	34.65	-2.9	876	-0.33%
2023/05/17	8	34.14	0.5	34.20	34.25	7.5	886	0.85%
2023/05/16	0.1	34.10	1	34.34	34.10	-0.9	896	-0.10%
2023/05/15	1.1	34.05	5	33.96	34.00	-3.9	921	-0.42%
2023/05/12	1	33.32	2.1	33.62	33.80	-1	947	-0.11%
2023/05/11	2	34.80	5.1	34.49	34.15	-3.1	975	-0.32%
2023/05/10	2	35.15	1.7	35.37	35.45	0.3	995	0.03%
2023/05/09	2.1	35.18	0	35.60	35.10	2.1	1,032	0.20%
2023/05/08	6.2	36.40	0.2	36.60	36.20	5.9	1,044	0.57%
2023/05/05	10	36.48	2	36.55	36.30	8	1,072	0.75%
2023/05/04	3.2	36.26	3	36.30	36.20	0.2	1,135	0.02%
2023/05/03	5	36.82	2.1	36.85	36.75	2.9	1,202	0.24%
2023/05/02	2	37.10	0.3	37.05	37.20	1.7	1,287	0.14%
2023/04/28	2.1	37.22	3	37.20	37.25	-0.9	1,484	-0.06%
2023/04/27	1	36.70	2	36.68	36.95	-1	1,549	-0.06%
2023/04/26	22	36.01	5.1	36.17	36.45	16.9	1,738	0.97%
2023/04/25	2.1	36.47	4.5	36.50	36.05	-2.4	1,949	-0.12%
2023/04/24	9	36.96	0	37.15	36.85	9	1,966	0.46%
2023/04/21	13.1	37.54	12.4	37.37	37.00	0.7	2,057	0.03%
2023/04/20	5.4	38.26	4	38.24	38.20	1.4	2,079	0.07%
2023/04/19	4.1	38.67	6	38.69	38.70	-1.9	2,114	-0.09%
2023/04/18	3	38.98	2	39.00	38.90	1	2,144	0.05%
2023/04/17	4	39.00	3.2	38.99	39.00	0.8	2,290	0.04%
2023/04/14	7.3	39.16	1	39.15	39.15	6.3	2,563	0.25%
2023/04/13	16.6	39.32	7.3	39.31	39.15	9.3	2,733	0.34%
2023/04/12	46.1	40.67	34.3	40.77	40.25	11.8	2,747	0.43%
2023/04/11	18	39.69	15.1	39.67	39.40	2.9	2,764	0.10%
2023/04/10	4	38.76	4	38.71	38.80	0	2,766	0.00%
2023/04/07	8.4	39.10	4	39.13	39.00	4.4	2,773	0.16%
2023/04/06	1.1	39.25	1	39.45	39.70	0.1	2,797	0.00%
2023/03/31	1.1	39.42	3	39.72	39.40	-2	2,815	-0.07%
2023/03/30	1.1	40.04	1	39.85	39.75	0.1	2,850	0.00%
2023/03/29	8	39.50	7	39.79	39.40	1	2,904	0.03%
2023/03/28	10.1	40.11	3.1	40.43	39.75	7	3,073	0.23%
2023/03/27	6	41.26	17.4	41.27	41.15	-11.4	3,142	-0.36%
2023/03/24	12	41.18	22.7	41.17	41.10	-10.7	3,699	-0.29%
2023/03/23	6.3	40.56	4.2	40.57	40.60	2.1	4,090	0.05%
2023/03/22	5.2	40.71	6	40.73	40.80	-0.8	4,213	-0.02%
2023/03/21	5	40.47	12.3	40.16	40.50	-7.3	4,213	-0.17%
2023/03/20	27.3	40.04	35	40.07	39.70	-7.7	4,205	-0.18%
2023/03/17	3.9	38.77	6	38.97	39.05	-2.1	4,206	-0.05%
2023/03/16	15.4	38.81	10.1	38.68	38.20	5.3	4,207	0.13%
2023/03/15	10.1	39.98	11.6	40.07	39.80	-1.5	4,208	-0.04%
2023/03/14	63	40.65	56.2	40.68	39.60	6.8	4,236	0.16%
2023/03/13	17.2	39.36	19.3	39.43	39.35	-2.1	4,271	-0.05%
2023/03/10	23.7	39.50	4	39.19	39.20	19.7	4,291	0.46%
2023/03/09	10.7	40.91	1.2	41.32	40.75	9.5	4,313	0.22%
2023/03/08	32.3	41.31	4	41.41	41.15	28.3	4,329	0.65%
2023/03/07	2.2	41.71	4.2	41.70	41.70	-2	4,352	-0.05%
2023/03/06	28.1	41.51	16	41.70	41.65	12.1	4,394	0.27%
2023/03/03	5.1	41.28	21	41.30	41.25	-15.9	4,525	-0.35%
2023/03/02	6.1	40.86	10	40.87	40.90	-3.9	4,541	-0.09%
2023/03/01	26.1	41.07	24	40.93	40.90	2.1	4,640	0.05%
2023/02/24	58.5	42.31	57.2	42.34	41.55	1.3	4,662	0.03%
2023/02/23	51.3	41.99	55.3	42.01	41.30	-4	4,660	-0.09%
2023/02/22	11.2	40.68	17.2	40.68	40.75	-5.9	4,795	-0.12%
2023/02/21	40.2	41.79	15.4	41.72	41.60	24.9	4,898	0.51%
2023/02/20	14	41.90	18.2	41.83	41.90	-4.2	5,087	-0.08%
2023/02/17	29.3	41.48	51	41.48	41.70	-21.7	5,119	-0.42%
2023/02/16	91.2	42.45	113	42.69	41.50	-21.8	5,135	-0.43%	大賣/
2023/02/15	13	40.69	19.2	40.62	40.50	-6.2	5,084	-0.12%
2023/02/14	12.2	40.66	10.2	40.73	40.75	2	5,144	0.04%
2023/02/13	31.1	40.86	30	40.67	40.40	1.1	5,272	0.02%
2023/02/10	23.3	40.68	13	40.63	40.40	10.3	5,480	0.19%
2023/02/09	47.7	42.14	31.4	41.83	41.70	16.3	5,539	0.29%
2023/02/08	50.2	43.04	52.1	43.19	42.70	-1.8	5,560	-0.03%
2023/02/07	39.2	42.83	51.1	42.84	42.95	-12	5,623	-0.21%
2023/02/06	13.1	42.38	17	42.29	42.35	-3.9	5,737	-0.07%
2023/02/03	43.1	42.67	49	42.33	42.30	-5.9	5,878	-0.10%
2023/02/02	146.4	43.60	111.1	43.40	43.15	35.3	6,123	0.58%	大買/大賣/
2023/02/01	84.6	43.27	17	43.04	42.95	67.6	6,312	1.07%
2023/01/31	92	43.26	113.5	43.16	44.00	-21.5	6,886	-0.31%	大賣/
2023/01/30	207.6	43.09	246.6	43.34	42.60	-39	7,022	-0.56%	大買/大賣/
2023/01/17	96.5	41.38	86.8	41.48	41.00	9.8	6,917	0.14%
2023/01/16	391	41.47	410.4	41.49	41.70	-19.4	6,863	-0.28%	大買/大賣/
2023/01/13	420.3	41.57	367	41.60	40.30	53.3	6,717	0.79%	大買/大賣/
2023/01/12	94.1	40.71	64	40.26	40.05	30.1	6,721	0.45%
2023/01/11	189.1	41.69	173.4	40.88	40.45	15.8	6,768	0.23%	大買/大賣/
2023/01/10	38	40.56	40	40.31	40.30	-2	6,693	-0.03%
2023/01/09	50.2	40.86	64.2	40.53	40.35	-14	6,666	-0.21%
2023/01/06	57.3	40.02	59.6	40.04	40.30	-2.3	6,632	-0.03%
2023/01/05	222	41.33	188.1	41.13	40.55	33.9	6,605	0.51%	大買/大賣/
2023/01/04	474.1	41.38	430.1	41.20	40.30	44	6,469	0.68%	大買/大賣/
2023/01/03	82	40.46	132.3	40.73	41.80	-50.3	6,225	-0.81%	大賣/
2022/12/30	66.2	38.36	40	38.20	38.00	26.2	6,066	0.43%
2022/12/29	52	38.74	69.5	38.73	38.25	-17.5	6,047	-0.29%
2022/12/28	26.1	37.92	30	37.97	37.65	-4	5,985	-0.07%
2022/12/27	28.1	38.74	23	38.99	38.80	5.1	5,971	0.08%
2022/12/26	31	39.13	46	39.41	38.50	-15	5,958	-0.25%
2022/12/23	21	38.54	47	38.56	38.95	-26	5,929	-0.44%
2022/12/22	100.7	38.90	83.1	38.66	38.75	17.5	5,915	0.30%
2022/12/21	97.1	39.13	88	38.79	38.55	9.1	5,883	0.15%
2022/12/20	290	40.84	309.1	40.31	38.60	-19.1	5,830	-0.33%	大買/大賣/
2022/12/19	95.1	40.68	77.3	40.33	39.35	17.8	5,665	0.31%
2022/12/16	918.3	44.17	897.7	43.45	42.00	20.7	5,589	0.37%	大買/大賣/
2022/12/15	519.2	42.28	606.4	42.68	44.20	-87.2	5,024	-1.74%	大買/大賣/
2022/12/14	103	38.84	244.1	39.60	40.20	-141.1	4,621	-3.05%	大買/大賣/鉅額交易
2022/12/13	24	36.92	31	37.00	36.55	-7	4,495	-0.16%
2022/12/12	36.4	36.70	20.1	36.64	36.60	16.3	4,486	0.36%
2022/12/09	51.1	37.87	57	37.60	37.00	-6	4,479	-0.13%
2022/12/08	27.7	37.08	21	37.19	37.25	6.7	4,467	0.15%
2022/12/07	93.3	37.33	57	37.17	36.85	36.3	4,464	0.81%
2022/12/06	74.3	38.39	70.3	38.42	37.65	4.1	4,460	0.09%
2022/12/05	115.3	38.94	113.5	39.14	38.25	1.8	4,431	0.04%	大買/大賣/
2022/12/02	47.2	37.78	39.1	38.27	37.55	8.1	4,329	0.19%
2022/12/01	49.3	38.16	45	38.08	38.30	4.3	4,301	0.10%
2022/11/30	67	37.37	78	37.47	37.10	-11	4,269	-0.26%
2022/11/29	83.1	36.78	61.4	36.71	36.85	21.8	4,256	0.51%
2022/11/28	137.1	38.28	115.1	38.16	37.60	22	4,231	0.52%	大買/大賣/
2022/11/25	196.1	39.41	338	39.25	38.00	-141.9	4,194	-3.38%	大買/大賣/鉅額交易
2022/11/24	84.1	37.54	61	37.57	37.70	23.1	4,058	0.57%
2022/11/23	232.1	38.54	136.8	38.52	37.75	95.3	4,037	2.36%	大買/大賣/
2022/11/22	49.2	36.89	39	36.93	37.10	10.1	3,941	0.26%
2022/11/21	67.7	37.81	69.1	37.76	37.60	-1.4	3,922	-0.04%
2022/11/18	228.4	38.65	308.3	38.73	38.30	-79.9	3,880	-2.06%	大買/大賣/
2022/11/17	236	37.29	134.3	37.10	36.65	101.7	3,685	2.76%	大買/大賣/鉅額交易
2022/11/16	154.1	37.34	151.6	37.50	38.10	2.4	3,572	0.07%	大買/大賣/
2022/11/15	26.3	34.78	30.2	34.48	34.75	-3.9	3,372	-0.12%
2022/11/14	23.1	34.75	16.8	34.54	35.30	6.3	3,334	0.19%
2022/11/11	69	35.83	67	34.91	34.60	2	3,312	0.06%
2022/11/10	135.5	35.35	135.2	35.53	35.20	0.4	3,263	0.01%	大買/大賣/
2022/11/09	283.7	36.77	245.4	37.07	37.00	38.3	3,196	1.20%	大買/大賣/
2022/11/08	119.4	39.36	89	39.23	38.00	30.4	3,066	0.99%	大買/
2022/11/07	73	37.60	123.7	38.65	39.20	-50.7	2,845	-1.78%	大賣/
2022/11/04	24.4	35.36	34.6	35.39	35.65	-10.2	2,768	-0.37%
2022/11/03	55.8	36.04	90.2	36.00	36.05	-34.4	2,720	-1.27%
2022/11/02	201	37.71	213.9	37.45	36.40	-12.9	2,654	-0.49%	大買/大賣/
2022/11/01	310.3	37.44	376.7	37.43	39.00	-66.4	2,507	-2.65%	大買/大賣/
2022/10/31	455	36.99	419.1	36.98	37.20	35.9	2,357	1.52%	大買/大賣/
2022/10/28	389.1	35.80	351.4	35.81	36.40	37.6	2,091	1.80%	大買/大賣/
2022/10/27	1,169.6	34.11	1,133.8	34.40	35.90	35.8	1,846	1.94%	大買/大賣/
2022/10/26	378.5	31.75	385.5	32.16	32.70	-7.1	1,228	-0.58%	大買/大賣/
2022/10/25	145.3	29.13	105.1	29.26	29.75	40.3	1,029	3.91%	大買/大賣/
2022/10/24	7	28.44	9.2	28.29	27.60	-2.2	1,055	-0.21%
2022/10/21	59.4	28.24	54.3	27.99	27.95	5.1	1,059	0.48%
2022/10/20	319.7	30.72	283.9	30.53	29.40	35.8	1,030	3.47%	大買/大賣/
2022/10/19	69	29.42	85.2	29.59	30.00	-16.1	851	-1.90%
2022/10/18	25	28.10	13	27.72	27.30	12	792	1.51%
2022/10/17	0	26.35	0.1	26.05	26.70	-0.1	792	-0.01%
2022/10/14	2	26.70	5.9	26.54	26.70	-3.9	814	-0.48%
2022/10/13	21	25.70	0	0.00	25.20	21	953	2.20%
2022/10/12	20.1	27.63	4	27.63	27.15	16.1	1,010	1.59%
2022/10/11	32	29.16	76.1	29.32	28.90	-44	1,001	-4.40%
2022/10/07	7	27.84	5	28.28	28.25	2	970	0.21%
2022/10/06	1	27.00	2.1	26.72	27.20	-1.1	961	-0.12%
2022/10/05	4	26.45	3	26.45	26.20	1	961	0.10%
2022/10/04	4	25.70	6	25.78	25.80	-2	964	-0.21%
2022/10/03	0	0.00	1	25.60	25.05	-1	967	-0.10%
2022/09/30	5	24.53	3	24.62	25.15	2	978	0.21%
2022/09/29	2	24.98	1	25.45	24.95	1	983	0.10%
2022/09/28	2.3	25.33	1	25.35	24.45	1.3	983	0.13%
2022/09/27	3	25.88	4.3	25.78	26.45	-1.2	988	-0.12%
2022/09/26	2.2	26.98	4	26.88	25.70	-1.8	995	-0.18%
2022/09/23	3.6	28.49	0	0.00	28.40	3.6	1,004	0.36%
2022/09/22	2.1	29.00	3	28.95	29.20	-0.9	1,012	-0.09%
2022/09/21	7.2	28.91	6	28.91	28.90	1.2	1,015	0.12%
2022/09/20	23	29.59	21	29.75	29.60	2	1,017	0.20%
2022/09/19	2.3	29.80	1	29.70	29.60	1.3	1,031	0.12%
2022/09/16	1.4	30.93	2	30.88	30.85	-0.7	1,036	-0.06%
2022/09/15	5.2	31.83	1	31.50	31.30	4.2	1,046	0.40%
2022/09/14	1.1	31.98	1	31.60	32.00	0.1	1,056	0.01%
2022/09/13	5.1	32.41	7	32.79	32.80	-1.9	1,065	-0.18%
2022/09/12	11.1	31.62	9	31.46	31.60	2.1	1,070	0.20%
2022/09/08	0	0.00	0	30.40	30.05	0	1,073	0.00%
2022/09/07	3.1	29.40	0	0.00	29.40	3.1	1,095	0.28%
2022/09/06	6.3	30.30	4	30.23	29.60	2.3	1,102	0.21%
2022/09/05	2.2	31.90	1	31.65	30.95	1.2	1,123	0.11%
2022/09/02	8	32.86	2	32.78	32.50	6	1,121	0.54%
2022/09/01	9.1	33.45	3	33.52	33.45	6.1	1,117	0.55%
2022/08/31	9.1	38.20	20.1	38.18	38.35	-11	1,111	-0.99%
2022/08/30	9	37.90	23	38.20	38.00	-14	1,111	-1.26%
2022/08/29	1.1	36.44	2	37.00	37.00	-0.9	1,108	-0.08%
2022/08/26	6.4	38.73	14.1	38.70	38.80	-7.7	1,103	-0.69%
2022/08/25	2	38.15	3	37.83	38.30	-1	1,098	-0.09%
2022/08/24	4.1	37.23	2	37.28	37.00	2.1	1,096	0.19%
2022/08/23	0	0.00	4	37.01	37.15	-4	1,094	-0.37%
2022/08/22	0.1	37.77	0.2	37.70	37.60	-0.1	1,103	0.00%
2022/08/19	4.2	37.31	3	37.55	37.70	1.2	1,115	0.10%
2022/08/18	4	37.24	11	37.38	37.35	-7	1,121	-0.63%
2022/08/17	4	36.31	5	36.56	36.70	-1	1,117	-0.09%
2022/08/16	8	35.99	9	36.00	35.90	-1	1,119	-0.09%
2022/08/15	4.1	36.00	7	36.05	36.15	-3	1,123	-0.26%
2022/08/12	13	35.07	10	34.97	35.45	3	1,124	0.27%
2022/08/11	6	34.77	12.7	34.70	34.50	-6.7	1,118	-0.59%
2022/08/10	8	33.69	7	33.63	33.95	1	1,120	0.09%
2022/08/09	15	34.52	6	34.58	34.00	9	1,126	0.80%
2022/08/08	6.1	33.42	4.8	33.54	33.60	1.3	1,121	0.12%
2022/08/05	3	33.35	3.3	33.45	33.55	-0.3	1,136	-0.03%
2022/08/04	9.6	32.88	8.5	32.95	32.80	1.2	1,149	0.10%
2022/08/03	5.1	32.94	12	32.90	32.75	-6.9	1,157	-0.60%
2022/08/02	14.7	32.98	10	33.00	33.00	4.7	1,171	0.40%
2022/08/01	20.3	35.75	12	35.45	35.25	8.3	1,177	0.70%
2022/07/29	84	37.35	105.8	37.39	36.75	-21.8	1,163	-1.87%	大賣/
2022/07/28	38	35.39	42	34.96	34.80	-4	1,060	-0.38%
2022/07/27	66	34.62	27	34.09	34.85	39	1,052	3.71%
2022/07/26	66.8	34.72	58.6	34.45	34.65	8.3	1,043	0.79%
2022/07/25	7.1	36.28	5	36.34	36.30	2	1,036	0.20%
2022/07/22	25	37.51	24	37.61	37.20	1	1,040	0.10%
2022/07/21	29.2	37.75	32	37.67	37.45	-2.8	1,059	-0.26%
2022/07/20	211.2	39.67	191	39.11	38.55	20.2	1,060	1.90%	大買/大賣/
2022/07/19	19	36.88	29	37.41	37.80	-10	947	-1.06%
2022/07/18	3	34.27	10	34.16	34.40	-7	914	-0.77%
2022/07/15	2.1	33.61	1	33.05	33.25	1.1	996	0.11%
2022/07/14	4	32.82	14.5	32.58	33.40	-10.5	1,185	-0.88%
2022/07/13	0	0.00	4.2	33.16	32.45	-4.2	1,389	-0.30%
2022/07/12	2.1	32.11	3.9	32.04	31.85	-1.7	1,431	-0.12%
2022/07/11	5.1	33.72	1	33.95	33.85	4.1	1,447	0.28%
2022/07/08	10	34.46	13.2	34.40	34.65	-3.2	1,463	-0.22%
2022/07/07	15	32.91	18	32.72	33.15	-3	1,463	-0.21%
2022/07/06	3	32.53	1	33.10	31.95	2	1,482	0.14%
2022/07/05	20	32.81	10.2	33.00	33.35	9.8	1,519	0.65%
2022/07/04	7	32.60	14.1	32.52	32.40	-7.1	1,523	-0.46%
2022/07/01	2.1	34.08	3	34.62	32.35	-1	1,534	-0.06%
2022/06/30	3.2	35.04	5.3	35.11	34.65	-2.1	1,516	-0.14%
2022/06/29	0.1	36.35	0	36.80	36.65	0	1,512	0.00%
2022/06/28	6	37.35	3	37.02	37.20	3	1,510	0.20%
2022/06/27	6	38.56	11.1	38.34	38.50	-5.1	1,513	-0.33%
2022/06/24	7	36.87	7	37.31	36.70	0	1,538	0.00%
2022/06/23	19	36.08	27.9	36.44	36.25	-8.9	1,595	-0.56%
2022/06/22	7.9	37.05	9.1	36.38	36.10	-1.2	1,611	-0.07%
2022/06/21	1.1	38.28	12.9	38.60	38.95	-11.8	1,606	-0.73%
2022/06/20	16.3	39.71	11	38.12	37.10	5.3	1,608	0.33%
2022/06/17	8.1	39.70	12	39.65	40.10	-3.9	1,618	-0.24%
2022/06/16	4.3	41.50	4	42.45	40.35	0.2	1,611	0.01%
2022/06/15	3.1	41.30	3	40.82	40.60	0.1	1,595	0.00%
2022/06/14	15.4	40.85	14	41.90	40.60	1.5	1,600	0.09%
2022/06/13	2	44.78	2	44.88	44.70	0	1,587	0.00%
2022/06/10	2.1	45.40	4	45.63	45.80	-1.9	1,590	-0.12%
2022/06/09	21.1	45.42	10	45.66	45.65	11.1	1,595	0.69%
2022/06/08	6.2	46.39	3.2	46.40	45.80	3	1,601	0.19%
2022/06/07	4	45.78	3	45.67	45.60	1	1,665	0.06%
2022/06/06	1.1	45.62	3	45.87	46.00	-1.9	1,677	-0.11%
2022/06/02	9.4	46.50	5	46.22	46.00	4.4	1,694	0.26%
2022/06/01	19.1	47.66	11	47.21	47.10	8.1	1,706	0.47%
2022/05/31	1	47.50	4.3	46.97	47.25	-3.3	1,714	-0.19%
2022/05/30	4	46.80	5.1	47.12	47.10	-1.1	1,735	-0.06%
2022/05/27	7	45.76	13.1	45.94	45.70	-6	1,775	-0.34%
2022/05/26	2.4	44.57	2	45.60	44.35	0.4	1,861	0.02%
2022/05/25	7	45.24	1.2	45.61	45.35	5.9	1,865	0.31%
2022/05/24	10.2	46.29	1	45.30	45.20	9.2	1,882	0.49%
2022/05/23	3	47.33	2	47.95	46.85	1	1,886	0.05%
2022/05/20	7.2	47.07	12	47.28	46.70	-4.8	1,896	-0.25%
2022/05/19	2.1	46.62	2	46.58	46.65	0.1	1,894	0.01%
2022/05/18	14.1	48.23	0	0.00	47.70	14.1	1,902	0.74%
2022/05/17	4.1	47.09	3.5	47.41	48.15	0.6	1,905	0.03%
2022/05/16	8	47.40	7	47.51	46.85	1	1,922	0.05%
2022/05/13	9	46.64	30	46.75	46.55	-21	1,929	-1.09%
2022/05/12	10.3	46.49	8.1	47.33	45.00	2.2	1,945	0.11%
2022/05/11	14.3	48.04	10	48.00	47.85	4.3	1,948	0.22%
2022/05/10	6	48.32	15	48.43	49.80	-9	1,969	-0.46%
2022/05/09	18.5	49.81	19	49.07	48.80	-0.5	2,184	-0.02%
2022/05/06	5.7	52.22	4.2	52.19	52.60	1.5	2,233	0.07%
2022/05/05	6.1	54.18	22.3	53.88	53.70	-16.2	2,242	-0.72%
2022/05/04	3.1	53.25	5	53.24	53.00	-1.9	2,242	-0.08%
2022/05/03	6	53.42	7	53.34	53.30	-1	2,262	-0.04%
2022/04/29	31	54.81	26	54.64	53.60	5	2,297	0.22%
2022/04/28	16.5	53.36	12	53.64	53.10	4.5	2,293	0.20%
2022/04/27	13	52.55	9.4	52.93	53.90	3.6	2,291	0.16%
2022/04/26	14.6	56.05	13	56.31	55.00	1.6	2,267	0.07%
2022/04/25	15.6	58.13	15.3	58.31	57.30	0.3	2,261	0.01%
2022/04/22	99.4	61.12	65.5	60.82	60.60	33.9	2,254	1.50%
2022/04/21	110.3	64.27	116	64.08	62.90	-5.7	2,257	-0.25%	大買/大賣/
2022/04/20	252.7	64.75	261.9	64.96	64.80	-9.1	2,190	-0.42%	大買/大賣/
2022/04/19	215.1	64.05	246.8	64.22	63.90	-31.7	2,043	-1.55%	大買/大賣/
2022/04/18	36	56.06	23.3	57.97	58.90	12.7	1,888	0.67%
2022/04/15	12.7	53.85	2	53.95	53.60	10.7	1,871	0.57%
2022/04/14	13.1	57.12	21	57.50	56.40	-7.9	1,925	-0.41%
2022/04/13	16.4	56.43	13	56.27	56.30	3.4	1,978	0.17%
2022/04/12	27.5	56.01	27.4	55.92	56.10	0.1	2,138	0.00%
2022/04/11	41	58.32	22	58.30	57.00	19	2,148	0.89%
2022/04/08	18.1	62.80	5	62.94	62.70	13.1	2,156	0.61%
2022/04/07	33.8	64.36	3	64.40	63.60	30.8	2,240	1.38%
2022/04/06	17	66.51	2	66.53	66.90	15	2,297	0.65%
2022/04/01	3	66.44	6	66.40	66.50	-3	2,477	-0.12%
2022/03/31	9	67.33	9.1	67.51	67.10	-0.1	2,643	0.00%
2022/03/30	10.2	68.12	14	68.09	68.00	-3.8	3,086	-0.12%
2022/03/29	47.2	69.23	35	68.71	67.90	12.2	3,832	0.32%
2022/03/28	30.2	68.56	51.6	68.68	69.70	-21.4	4,079	-0.52%
2022/03/25	26.1	67.30	36.5	67.20	66.30	-10.4	4,663	-0.22%
2022/03/24	16.3	66.50	5.1	66.26	66.10	11.2	4,826	0.23%
2022/03/23	15.2	67.05	22.2	66.93	67.00	-7	4,832	-0.14%
2022/03/22	48.2	64.95	34	64.81	66.60	14.2	4,843	0.29%
2022/03/21	7.1	66.91	6	66.92	66.70	1.1	4,822	0.02%
2022/03/18	8	66.71	13	66.89	66.70	-5	4,837	-0.10%
2022/03/17	12	66.89	8	67.24	67.30	4	4,864	0.08%
2022/03/16	17.1	65.77	18	65.49	64.60	-1	4,920	-0.02%
2022/03/15	16.3	66.06	12.5	66.24	65.60	3.8	4,928	0.08%
2022/03/14	14.3	67.13	2.1	67.00	66.90	12.2	4,961	0.25%
2022/03/11	13.1	67.59	8	67.50	67.70	5.1	4,986	0.10%
2022/03/10	37.3	70.44	43.4	70.45	67.70	-6.1	5,045	-0.12%
2022/03/09	6.5	66.64	7.2	66.71	67.20	-0.7	5,063	-0.01%
2022/03/08	22.5	66.63	40.4	65.95	65.60	-17.9	5,187	-0.35%
2022/03/07	25.1	67.78	5.1	67.82	67.60	20.1	5,256	0.38%
2022/03/04	13	70.52	51	70.32	70.20	-38	5,406	-0.70%
2022/03/03	26	72.10	20.3	71.80	71.10	5.7	5,481	0.10%
2022/03/02	39	72.64	34	72.17	71.70	5	5,657	0.09%
2022/03/01	61	72.91	91.7	73.07	72.10	-30.7	5,790	-0.53%
2022/02/25	10.4	68.28	11.2	68.50	68.00	-0.8	5,745	-0.01%
2022/02/24	30.9	68.01	12	67.84	67.10	18.9	5,764	0.33%
2022/02/23	7.1	69.92	10	70.07	70.20	-2.9	5,775	-0.05%
2022/02/22	29.6	69.67	1	68.90	69.00	28.6	5,852	0.49%
2022/02/21	8	71.00	13	71.03	71.00	-5	5,963	-0.08%
2022/02/18	7	71.00	29	70.70	71.70	-22	6,064	-0.36%
2022/02/17	13.1	71.51	18	71.43	71.20	-4.9	6,154	-0.08%
2022/02/16	33.1	72.21	28.1	72.09	71.10	5	6,222	0.08%
2022/02/15	36	71.05	34	71.16	70.20	2	6,317	0.03%
2022/02/14	25.5	69.48	12	70.04	70.20	13.5	6,499	0.21%
2022/02/11	41.5	72.36	38	72.68	72.20	3.5	6,670	0.05%
2022/02/10	40.3	74.30	32	74.60	73.30	8.3	7,015	0.12%
2022/02/09	449.4	74.72	400.5	74.80	74.60	48.8	7,431	0.66%	大買/大賣/
2022/02/08	43	71.37	63.5	72.23	73.50	-20.5	7,529	-0.27%
2022/02/07	9.5	67.01	8.5	66.89	66.90	1	7,484	0.01%
2022/01/26	22	64.87	6.8	64.89	64.80	15.3	7,542	0.20%
2022/01/25	14.1	66.09	6	66.05	64.80	8.1	7,579	0.11%
2022/01/24	26.7	65.29	36.4	65.41	68.00	-9.7	7,634	-0.13%
2022/01/21	39.8	68.95	16.1	69.07	68.00	23.7	7,660	0.31%
2022/01/20	10.3	70.87	9	70.86	70.90	1.3	7,676	0.02%
2022/01/19	18.2	70.99	20	70.82	70.90	-1.8	7,693	-0.02%
2022/01/18	27.8	72.55	19.5	72.47	71.60	8.3	7,760	0.11%
2022/01/17	6.8	72.10	18.1	71.83	73.30	-11.3	7,787	-0.14%
2022/01/14	39.3	69.83	27	70.09	70.20	12.3	7,868	0.16%
2022/01/13	37.9	72.83	18	73.10	72.30	19.9	8,059	0.25%
2022/01/12	48.1	72.43	50	72.32	72.20	-2	8,186	-0.02%
2022/01/11	35.6	72.81	34.5	73.41	71.00	1.1	8,384	0.01%
2022/01/10	26.7	74.83	77.1	74.76	75.80	-50.4	8,639	-0.58%
2022/01/07	75.6	77.36	79.7	76.54	75.80	-4.1	8,678	-0.05%
2022/01/06	41.6	80.50	33.2	80.27	79.80	8.3	8,682	0.10%
2022/01/05	184.8	81.82	186.2	81.70	82.50	-1.4	8,643	-0.02%	大買/大賣/
2022/01/04	40	78.86	35.2	79.18	78.60	4.9	8,630	0.06%
2022/01/03	57.4	79.02	70.6	79.07	78.80	-13.2	8,762	-0.15%
2021/12/30	101.7	80.01	73.3	79.30	78.80	28.4	8,757	0.32%	大買/
2021/12/29	65.2	81.88	63.3	82.02	82.40	1.9	8,684	0.02%
2021/12/28	238.2	83.12	251.2	83.06	81.50	-13	8,620	-0.15%	大買/大賣/
2021/12/27	188.7	83.39	300.8	82.67	81.60	-112.1	8,458	-1.33%	大買/大賣/鉅額交易
2021/12/24	763.8	89.88	678.9	88.60	85.80	84.9	8,300	1.02%	大買/大賣/
2021/12/23	1,182.6	94.33	1,080.6	93.63	91.20	102	7,870	1.30%	大買/大賣/鉅額交易
2021/12/22	240.1	85.02	365.3	87.18	89.10	-125.2	7,134	-1.76%	大買/大賣/鉅額交易
2021/12/21	642.7	80.00	553.5	79.80	81.00	89.2	6,863	1.30%	大買/大賣/
2021/12/20	86.2	74.94	179.5	76.49	77.50	-93.3	6,229	-1.50%	大賣/
2021/12/17	8.3	70.97	8	71.25	70.50	0.3	6,051	0.01%
2021/12/16	28	71.52	17.1	71.61	71.30	10.9	6,048	0.18%
2021/12/15	10	70.40	10	70.58	70.50	0	6,037	0.00%
2021/12/14	18.2	70.61	48.1	70.85	70.00	-29.9	6,035	-0.49%
2021/12/13	20.2	72.56	21.3	72.70	71.80	-1.2	6,025	-0.02%
2021/12/10	86.1	73.32	48.3	72.73	71.40	37.8	6,000	0.63%
2021/12/09	10.3	72.12	30.1	71.58	71.00	-19.8	5,936	-0.33%
2021/12/08	18.1	71.38	37.1	71.92	70.60	-19.1	5,925	-0.32%
2021/12/07	40.1	71.43	50	71.11	70.50	-9.9	5,896	-0.17%
2021/12/06	83	71.30	70.4	71.09	71.50	12.6	5,887	0.21%
2021/12/03	77.4	74.93	80.5	75.27	74.30	-3.1	5,880	-0.05%
2021/12/02	140	75.24	119.8	75.63	74.40	20.2	5,873	0.34%	大買/大賣/
2021/12/01	53.4	73.76	50.1	74.52	74.90	3.4	5,966	0.06%
2021/11/30	103.1	74.85	123	75.02	74.20	-19.9	5,906	-0.34%	大買/大賣/
2021/11/29	72.5	69.37	59.3	69.54	70.40	13.1	5,787	0.23%
2021/11/26	213.9	75.51	235	74.72	72.60	-21.1	5,815	-0.36%	大買/大賣/
2021/11/25	172.6	73.73	126.9	73.86	75.80	45.7	5,628	0.81%	大買/大賣/
2021/11/24	49	70.57	56.1	71.16	70.30	-7.1	5,460	-0.13%
2021/11/23	15.3	70.63	26.7	70.53	69.40	-11.4	5,432	-0.21%
2021/11/22	34.4	71.83	24.2	72.03	71.10	10.2	5,434	0.19%
2021/11/19	73.5	73.32	52.2	73.31	72.60	21.3	5,467	0.39%
2021/11/18	76	73.46	62.3	73.56	73.00	13.7	5,460	0.25%
2021/11/17	57.8	70.63	37.4	70.91	71.50	20.4	5,360	0.38%
2021/11/16	71.3	74.22	61.3	74.26	73.40	9.9	5,261	0.19%
2021/11/15	72.5	73.67	94.3	73.76	73.20	-21.8	5,175	-0.42%
2021/11/12	109.8	75.02	78.7	74.93	73.00	31.1	5,118	0.61%	大買/
2021/11/11	178.7	76.81	188	77.01	74.60	-9.3	5,017	-0.19%	大買/大賣/
2021/11/10	132.3	77.42	129.9	77.48	76.10	2.4	4,839	0.05%	大買/大賣/
2021/11/09	445.1	79.54	419.8	79.05	77.20	25.4	4,664	0.54%	大買/大賣/
2021/11/08	398.8	73.01	461.8	73.76	75.90	-63	4,319	-1.46%	大買/大賣/
2021/11/05	179.4	69.35	243.2	69.96	70.10	-63.8	3,921	-1.63%	大買/大賣/
2021/11/04	22.6	65.59	9	65.41	64.90	13.6	3,670	0.37%
2021/11/03	51.2	66.58	58.9	66.68	66.10	-7.6	3,776	-0.20%
2021/11/02	19.6	65.68	25.1	65.42	64.40	-5.5	3,739	-0.15%
2021/11/01	31.1	65.75	36.1	66.20	66.60	-4.9	3,697	-0.13%
2021/10/29	21	64.04	29.6	63.61	65.00	-8.6	3,629	-0.24%
2021/10/28	11.5	61.57	18	61.37	61.60	-6.5	3,580	-0.18%
2021/10/27	13.2	62.99	11.1	62.86	63.10	2.1	3,550	0.06%
2021/10/26	27.3	64.16	41.1	63.46	62.10	-13.8	3,551	-0.39%
2021/10/25	13.3	65.55	23	65.56	65.60	-9.7	3,514	-0.28%
2021/10/22	90.1	65.78	103.1	66.04	67.10	-13	3,549	-0.37%	大賣/
2021/10/21	289.1	70.87	284	69.60	67.70	5.1	3,560	0.14%	大買/大賣/
2021/10/20	134.1	69.75	145	69.00	67.60	-11	3,367	-0.33%	大買/大賣/
2021/10/19	223.4	69.20	214.2	68.90	68.90	9.2	3,238	0.28%	大買/大賣/
2021/10/18	255.2	67.96	264.9	68.55	69.50	-9.7	3,036	-0.32%	大買/大賣/
2021/10/15	45	61.19	53.5	62.05	63.40	-8.5	2,777	-0.31%
2021/10/14	32	60.87	30.2	60.84	60.70	1.8	2,737	0.07%
2021/10/13	15.1	58.78	16.1	58.84	58.10	-1	2,676	-0.04%
2021/10/12	107	62.50	146	62.86	60.10	-39	2,665	-1.46%	大買/大賣/
2021/10/08	252.3	62.51	173	61.92	60.60	79.3	2,537	3.12%	大買/大賣/
2021/10/07	19	59.08	64.4	60.04	60.60	-45.4	2,416	-1.88%
2021/10/06	19.1	56.33	11.1	56.92	55.10	8	2,415	0.33%
2021/10/05	5	53.98	10.1	54.11	54.80	-5.1	2,481	-0.21%
2021/10/04	21.1	54.50	13.2	55.59	53.10	7.9	2,610	0.30%
2021/10/01	19.5	56.06	4	56.33	55.50	15.5	2,660	0.58%
2021/09/30	20.1	57.65	12.1	57.75	58.60	8	2,676	0.30%
2021/09/29	10.1	56.26	14	55.91	55.50	-3.9	2,717	-0.14%
2021/09/28	13.4	58.81	20.1	59.05	58.30	-6.7	2,771	-0.24%
2021/09/27	5.1	60.31	3.1	60.60	60.10	2.1	2,793	0.07%
2021/09/24	8.4	61.74	14.1	61.17	61.50	-5.7	2,844	-0.20%
2021/09/23	13	62.11	4	61.55	61.30	9	2,891	0.31%
2021/09/22	16.1	61.26	32.2	60.77	62.00	-16.1	2,941	-0.55%
2021/09/17	11.1	63.88	1	63.50	63.60	10.1	3,012	0.34%
2021/09/16	8.1	63.72	20.5	63.81	63.40	-12.5	3,084	-0.40%
2021/09/15	5.4	63.12	15.1	63.33	62.80	-9.7	3,139	-0.31%
2021/09/14	5	62.98	30	62.72	62.20	-25	3,226	-0.78%
2021/09/13	11	63.67	11.1	63.95	63.10	-0.1	3,324	0.00%
2021/09/10	25.1	63.81	25	63.61	63.70	0	3,440	0.00%
2021/09/09	37	63.52	37	63.36	63.70	0	3,501	0.00%
2021/09/08	61.1	62.53	60	62.29	62.40	1.1	3,536	0.03%
2021/09/07	95	67.30	108.6	66.79	65.70	-13.6	3,547	-0.38%	大賣/
2021/09/06	171.2	71.68	162.4	71.78	67.30	8.8	3,535	0.25%	大買/大賣/
2021/09/03	22.6	65.90	16.3	66.26	67.60	6.3	3,362	0.19%
2021/09/02	33.3	67.21	38	66.46	65.40	-4.7	3,426	-0.14%
2021/09/01	77.3	67.82	90.8	67.81	67.00	-13.5	3,483	-0.39%
2021/08/31	13	62.99	35.1	62.96	62.80	-22.1	3,401	-0.65%
2021/08/30	40	65.23	40.5	65.06	64.20	-0.5	3,439	-0.01%
2021/08/27	16.3	65.37	14.3	65.24	64.40	2	3,503	0.06%
2021/08/26	47.2	68.39	31	68.23	67.40	16.2	3,665	0.44%
2021/08/25	44.1	68.46	36.1	68.62	67.20	8	3,858	0.21%
2021/08/24	129.2	68.45	94.7	67.29	65.70	34.5	3,944	0.87%	大買/
2021/08/23	9.1	63.17	20.4	64.15	65.40	-11.3	3,962	-0.28%
2021/08/20	4	59.88	10.1	59.36	59.50	-6.1	4,048	-0.15%
2021/08/19	9.3	59.41	9.5	59.25	58.50	-0.2	4,144	0.00%
2021/08/18	18.2	59.46	7.3	59.05	62.00	10.9	4,241	0.26%
2021/08/17	9.6	60.99	15.8	60.65	59.10	-6.2	4,303	-0.14%
2021/08/16	22.1	63.17	26.6	62.94	62.70	-4.5	4,337	-0.10%
2021/08/13	11.1	61.76	18.2	61.55	61.20	-7.1	4,369	-0.16%
2021/08/12	3.7	64.64	28.2	63.94	64.80	-24.5	4,411	-0.55%
2021/08/11	41.6	65.96	43.5	66.23	65.40	-1.9	4,464	-0.04%
2021/08/10	76.3	70.02	71.3	69.94	70.80	5	4,467	0.11%
2021/08/09	103.1	72.17	100.4	73.08	74.10	2.7	4,437	0.06%	大買/
2021/08/06	3	67.40	23.1	67.40	67.40	-20.1	4,384	-0.46%
2021/08/05	4.2	61.11	4.2	60.89	61.30	0	4,427	0.00%
2021/08/04	8.2	61.51	6	60.70	61.00	2.2	4,517	0.05%
2021/08/03	15.4	60.19	20	60.55	59.70	-4.6	4,718	-0.10%
2021/08/02	10	62.66	12.5	62.14	61.60	-2.5	4,716	-0.05%
2021/07/30	25.4	62.63	29	62.61	60.80	-3.7	4,748	-0.08%
2021/07/29	44.1	66.24	26.9	65.23	64.60	17.2	4,801	0.36%
2021/07/28	73	65.60	53.5	65.52	67.20	19.5	4,832	0.40%
2021/07/27	103.3	68.86	54.7	69.22	69.70	48.6	4,809	1.01%	大買/
2021/07/26	12	60.88	31.6	61.88	63.40	-19.6	4,735	-0.41%
2021/07/23	23.1	58.59	26.2	57.95	57.70	-3.2	4,757	-0.07%
2021/07/22	27.2	58.49	29.6	58.95	58.70	-2.3	4,785	-0.05%
2021/07/21	30.8	57.61	54.3	57.43	55.70	-23.6	4,814	-0.49%
2021/07/20	20.2	60.87	28.8	60.57	60.20	-8.6	4,853	-0.18%
2021/07/19	10.1	63.76	22.7	63.30	62.90	-12.6	4,876	-0.26%
2021/07/16	29.3	65.01	9.8	64.71	63.70	19.5	4,896	0.40%
2021/07/15	21.6	63.96	14.4	64.11	66.20	7.2	4,891	0.15%
2021/07/14	18.7	62.32	64.5	62.53	62.00	-45.8	4,885	-0.94%
2021/07/13	34.5	67.52	47.7	67.33	65.50	-13.2	4,863	-0.27%
2021/07/12	132.8	69.31	84.7	68.93	67.60	48.1	4,837	0.99%	大買/
2021/07/09	214.6	75.41	31.7	75.29	75.00	182.9	4,756	3.85%	大買/鉅額交易
2021/07/08	37.9	81.35	70.5	80.36	83.00	-32.7	4,632	-0.71%
2021/07/07	40.9	77.59	29.2	77.85	76.90	11.7	4,588	0.26%
2021/07/06	49.8	80.26	51.1	80.65	78.50	-1.3	4,582	-0.03%
2021/07/05	80.2	80.74	73.3	81.36	82.50	6.9	4,562	0.15%
2021/07/02	56.5	77.88	34.1	77.33	76.60	22.3	4,661	0.48%
2021/07/01	102.5	79.97	65.8	78.25	78.70	36.7	4,658	0.79%	大買/
2021/06/30	80.3	78.92	53.9	78.41	77.20	26.4	4,646	0.57%
2021/06/29	58.5	81.13	36.2	81.84	79.60	22.3	4,731	0.47%
2021/06/28	82.6	82.42	56.2	82.83	85.40	26.3	4,773	0.55%
2021/06/25	70.7	88.83	60.5	88.62	87.30	10.1	4,727	0.21%
2021/06/24	31.6	82.79	38.4	84.94	86.90	-6.8	4,705	-0.14%
2021/06/23	93.3	83.84	91.1	83.47	79.00	2.1	4,682	0.05%
2021/06/22	80.1	91.14	100.4	90.41	87.00	-20.3	4,645	-0.44%
2021/06/21	149.6	88.84	90.2	89.58	95.80	59.4	4,597	1.29%	大買/
2021/06/18	85.9	93.49	45	92.61	92.10	40.9	4,582	0.89%
2021/06/17	27.4	84.44	63.6	86.78	89.30	-36.1	4,638	-0.78%
2021/06/16	86.8	82.13	60.7	82.13	81.20	26.1	4,717	0.55%
2021/06/15	26	77.06	35.4	78.46	81.40	-9.4	4,733	-0.20%
2021/06/11	33.1	73.99	50.6	73.90	74.00	-17.4	4,736	-0.37%
2021/06/10	62.2	73.78	32.6	74.32	74.50	29.6	4,819	0.61%
2021/06/09	32.2	70.58	70	70.26	70.90	-37.7	4,875	-0.77%
2021/06/08	16.1	64.88	15.4	64.54	64.50	0.7	4,903	0.01%
2021/06/07	46.5	63.64	55.5	63.27	62.50	-9	4,942	-0.18%
2021/06/04	80.2	68.11	49.1	67.70	67.30	31.1	4,937	0.63%
2021/06/03	135.6	66.76	162.3	68.10	71.50	-26.7	4,914	-0.54%	大買/大賣/
2021/06/02	187.7	66.57	160.4	66.56	65.00	27.2	4,778	0.57%	大買/大賣/
2021/06/01	59.9	59.09	184.9	62.11	63.40	-125	4,598	-2.72%	大賣/鉅額交易
2021/05/31	62.2	54.13	151.2	54.42	57.70	-89	4,552	-1.96%	大賣/
2021/05/28	112.2	54.88	74	55.51	54.80	38.1	4,484	0.85%	大買/
2021/05/27	79	51.69	52.6	51.54	52.50	26.3	4,395	0.60%
2021/05/26	105.8	48.87	109.9	50.01	51.50	-4	4,319	-0.09%	大買/大賣/
2021/05/25	72.7	44.55	45.4	45.93	46.95	27.3	4,262	0.64%
2021/05/24	34.2	40.94	22	42.71	42.70	12.2	4,311	0.28%
2021/05/21	31.1	43.18	11.1	43.49	43.00	20	4,493	0.44%
2021/05/20	16.1	43.04	45	42.11	41.85	-29	4,463	-0.65%
2021/05/19	61.1	41.47	68	42.51	44.00	-7	4,517	-0.15%
2021/05/18	63.1	39.38	40	40.50	41.30	23.2	4,457	0.52%
2021/05/17	35.7	37.93	42.9	38.11	37.55	-7.2	4,411	-0.16%
2021/05/14	35.5	41.62	32	42.24	41.70	3.5	4,362	0.08%
2021/05/13	52.9	44.81	96.7	45.14	44.15	-43.8	4,279	-1.02%
2021/05/12	42.5	49.99	48	50.05	49.05	-5.5	4,204	-0.13%
2021/05/11	85.9	53.56	167.9	53.82	54.50	-82	4,109	-1.99%	大賣/
2021/05/10	0	0.00	26.7	49.70	49.70	-26.7	3,911	-0.68%
2021/05/07	9.1	43.84	54	44.75	45.20	-44.9	3,913	-1.15%
2021/05/06	67.6	44.53	18	44.41	42.50	49.6	3,879	1.28%
2021/05/05	10.1	42.74	30	44.56	45.90	-19.9	3,798	-0.52%
2021/05/04	36.1	41.57	78.3	40.90	41.75	-42.2	3,732	-1.13%
2021/05/03	23.2	45.98	49.8	45.47	44.00	-26.7	3,690	-0.72%
2021/04/29	59.1	48.22	17.4	48.01	46.50	41.7	3,672	1.14%
2021/04/28	34.2	51.32	44.8	51.42	50.00	-10.6	3,638	-0.29%
2021/04/27	66	51.31	27.7	51.37	50.10	38.3	3,617	1.06%
2021/04/26	70.8	46.88	27.5	47.38	50.00	43.3	3,556	1.22%
2021/04/23	11.4	43.91	36.1	44.08	45.50	-24.7	3,482	-0.71%
2021/04/22	11.3	43.73	26	44.07	41.40	-14.7	3,449	-0.43%
2021/04/21	21	45.88	8.9	45.46	46.00	12.2	3,436	0.35%
2021/04/20	31.4	46.52	9.3	45.80	48.00	22.2	3,442	0.64%
2021/04/19	60	49.99	19.4	50.05	49.95	40.6	3,447	1.18%
2021/04/16	12	55.25	7	55.30	55.50	5	3,470	0.14%
2021/04/15	8.1	52.99	6	53.25	53.50	2.1	3,498	0.06%
2021/04/14	20.1	53.27	12	50.33	52.60	8.1	3,506	0.23%
2021/04/13	19.4	56.26	35	58.13	54.00	-15.6	3,538	-0.44%
2021/04/12	22.4	56.87	22	56.83	56.80	0.4	3,561	0.01%
2021/04/09	46.4	52.51	17.1	53.34	54.00	29.3	3,594	0.82%
2021/04/08	292.6	58.42	106.1	57.38	57.80	186.5	3,583	5.20%	大買/大賣/鉅額交易
2021/04/07	56.5	57.41	20	57.53	57.80	36.4	3,434	1.06%
2021/04/06	42	51.34	14.8	52.27	52.60	27.2	3,452	0.79%
2021/04/01	118.8	46.32	59.7	47.08	47.90	59.1	3,489	1.69%	大買/
2021/03/31	44.1	42.27	103.6	42.93	43.55	-59.5	3,407	-1.75%	大賣/
2021/03/30	27.4	39.93	16.5	39.97	39.60	10.8	3,364	0.32%
2021/03/29	34.1	39.94	37.8	40.18	39.65	-3.7	3,415	-0.11%
2021/03/26	14.5	38.81	22.3	39.00	38.80	-7.8	3,483	-0.22%
2021/03/25	24.7	38.59	38.8	39.07	38.30	-14.1	3,625	-0.39%
2021/03/24	30.2	38.37	38.3	38.60	38.80	-8.1	3,769	-0.22%
2021/03/23	88.8	37.81	75.4	38.17	36.55	13.4	3,795	0.35%
2021/03/22	120.9	39.44	62.5	39.58	39.25	58.4	3,688	1.58%	大買/
2021/03/19	83.3	38.85	88.1	39.27	40.70	-4.8	3,563	-0.14%
2021/03/18	50.8	36.32	64.1	36.44	37.00	-13.3	3,440	-0.39%
2021/03/17	47.8	34.74	54.1	34.64	34.55	-6.3	3,386	-0.18%
2021/03/16	137	34.88	74.7	35.38	34.55	62.3	3,337	1.87%	大買/
2021/03/15	110.4	34.86	59.7	35.38	36.05	50.7	3,253	1.56%	大買/
2021/03/12	49.6	30.66	58.7	30.71	32.80	-9.1	3,148	-0.29%
2021/03/11	20.6	29.27	76	29.31	29.90	-55.4	3,097	-1.79%
2021/03/10	15	27.70	5	27.90	27.50	10	3,126	0.32%
2021/03/09	34.2	26.96	23	27.07	27.55	11.2	3,101	0.36%
2021/03/08	25	27.26	24.2	27.21	27.30	0.8	3,076	0.03%
2021/03/05	27.7	26.40	5.1	26.35	26.35	22.6	3,054	0.74%
2021/03/04	13.6	26.77	67.6	27.14	27.60	-54.1	3,027	-1.79%
2021/03/03	3.3	25.01	21.1	24.41	25.10	-17.8	2,973	-0.60%
2021/03/02	7	24.84	19	25.49	24.25	-12	2,980	-0.40%
2021/02/26	5.1	24.96	12.3	24.91	24.90	-7.2	3,010	-0.24%
2021/02/25	19	25.43	54	25.62	25.50	-35	3,038	-1.15%
2021/02/24	95.7	25.21	63.3	25.27	26.00	32.4	3,064	1.06%
2021/02/23	199.7	26.01	105.8	26.02	26.45	93.9	3,080	3.05%	大買/大賣/
2021/02/22	2	24.05	26	24.05	24.05	-24	3,022	-0.79%
2021/02/19	94.5	21.55	49.6	21.56	21.90	44.9	3,121	1.44%
2021/02/18	1	19.95	4	19.95	19.95	-3	3,049	-0.10%
2021/02/17	1	18.15	8	18.15	18.15	-7	3,090	-0.23%
2021/02/05	0	0.00	5	16.42	16.50	-5	3,169	-0.16%
2021/02/04	2	16.85	6	16.59	16.30	-4	3,206	-0.12%
2021/02/03	1	16.50	9	16.56	16.50	-8	3,259	-0.25%
2021/02/02	6	16.29	12	16.08	16.20	-6	3,397	-0.18%
2021/02/01	7.5	16.37	13	16.33	16.30	-5.5	3,552	-0.15%
2021/01/29	14	17.60	6	17.28	17.50	8	3,598	0.22%
2021/01/28	3.6	16.82	8.3	16.71	16.75	-4.7	3,590	-0.13%
2021/01/27	0.1	17.25	2	17.23	17.15	-1.9	3,586	-0.05%
2021/01/26	5	17.42	4	17.44	17.10	1	3,588	0.03%
2021/01/25	9.1	17.73	4.1	17.80	17.80	5	3,588	0.14%
2021/01/22	5	16.84	10.1	17.04	17.20	-5.1	3,581	-0.14%
2021/01/21	2	17.60	10	18.10	17.55	-8	3,569	-0.22%
2021/01/20	7	18.36	22.6	18.21	17.90	-15.6	3,572	-0.44%
2021/01/19	3	19.53	3	19.53	19.45	0	3,554	0.00%
2021/01/18	10	19.55	21	19.51	19.50	-11	3,565	-0.31%
2021/01/15	14	20.56	2	20.30	20.20	12	3,595	0.33%
2021/01/14	16.2	20.61	10	20.81	21.00	6.2	3,647	0.17%
2021/01/13	5	20.03	9	20.13	20.25	-4	3,657	-0.11%
2021/01/12	25	20.33	13	20.62	20.40	12	3,644	0.33%
2021/01/11	12	22.02	49.5	22.06	21.70	-37.5	3,618	-1.04%
2021/01/08	29.2	21.56	28	21.76	21.30	1.2	3,585	0.03%
2021/01/07	8.1	20.59	3	20.50	20.60	5.1	3,545	0.14%
2021/01/06	26.7	20.61	9	20.63	20.20	17.7	3,541	0.50%
2021/01/05	18.1	21.72	39	21.87	21.50	-20.9	3,508	-0.60%
2021/01/04	58.6	23.03	34	23.07	22.50	24.6	3,474	0.71%
2020/12/31	13.1	22.11	8	22.16	21.95	5.1	3,450	0.15%
2020/12/30	11.1	22.25	11.9	22.35	22.25	-0.8	3,459	-0.02%
2020/12/29	32.9	22.57	43	22.51	22.25	-10.1	3,439	-0.29%
2020/12/28	54	23.09	76.5	23.04	23.20	-22.5	3,388	-0.66%
2020/12/25	52.4	22.08	21.3	22.03	21.50	31.1	3,312	0.94%
2020/12/24	20.3	22.58	30	22.58	22.50	-9.7	3,261	-0.30%
2020/12/23	41	22.96	25	22.88	23.45	16	3,220	0.50%
2020/12/22	71.3	22.74	125.1	22.54	21.85	-53.8	3,177	-1.69%	大賣/
2020/12/21	127.8	22.59	61	23.78	24.20	66.8	3,095	2.16%	大買/
2020/12/18	119.3	21.65	75.2	21.93	22.00	44.1	3,014	1.46%	大買/
2020/12/17	6	19.85	43	19.92	20.00	-37	2,932	-1.26%
2020/12/16	5	18.22	7	18.31	18.20	-2	2,899	-0.07%
2020/12/15	3	18.28	14	18.36	18.20	-11	2,894	-0.38%
2020/12/14	6	18.55	16.2	18.62	18.65	-10.2	2,887	-0.35%
2020/12/11	42	17.98	13	18.08	17.90	29	2,877	1.01%
2020/12/10	18	18.84	13	18.86	18.60	5	2,861	0.17%
2020/12/09	36.1	19.07	20	19.02	18.95	16.1	2,854	0.56%
2020/12/08	20.1	20.28	34	20.32	19.95	-13.9	2,804	-0.50%
2020/12/07	36	20.00	33	20.02	19.90	3	2,779	0.11%
2020/12/04	38	19.86	60	19.84	20.10	-22	2,718	-0.81%
2020/12/03	15.4	18.44	46	18.58	18.30	-30.6	2,625	-1.17%
2020/12/02	28	18.80	15.1	18.78	18.65	12.9	2,611	0.49%
2020/12/01	29	19.44	26	19.65	19.35	3	2,588	0.12%
2020/11/30	10	19.19	5	19.33	19.20	5	2,578	0.19%
2020/11/27	34.1	18.95	7.2	19.02	19.10	26.9	2,569	1.05%
2020/11/26	40	19.82	14.1	19.81	19.85	25.9	2,541	1.02%
2020/11/25	9.2	20.66	77	20.93	20.30	-67.8	2,513	-2.70%
2020/11/24	57	20.14	21	20.32	19.90	36	2,478	1.45%
2020/11/23	60	20.91	29	20.87	20.75	31	2,474	1.25%
2020/11/20	77.1	20.62	81	20.77	21.45	-3.9	2,439	-0.16%
2020/11/19	107.2	20.76	40.3	20.96	21.10	66.9	2,305	2.90%	大買/
2020/11/18	29.1	18.70	81.9	18.69	19.25	-52.8	2,149	-2.46%
2020/11/17	53.9	17.87	19	17.72	17.50	34.9	2,088	1.67%
2020/11/16	26	18.00	10	18.03	18.00	16	2,132	0.75%
2020/11/13	18.1	18.26	53	18.43	18.65	-34.9	2,113	-1.65%
2020/11/12	20	17.54	21	17.21	17.10	-1	2,035	-0.05%
2020/11/11	22.2	18.28	33	18.17	18.30	-10.8	2,018	-0.54%
2020/11/10	79	17.87	22	18.46	19.20	57	2,027	2.81%
2020/11/09	64	18.28	19	18.38	18.55	45	1,940	2.32%
2020/11/06	4	16.34	11	16.85	16.90	-7	1,797	-0.39%
2020/11/05	3	15.20	4	15.34	15.40	-1	1,739	-0.06%
2020/11/04	4	15.05	6	14.82	14.85	-2	1,741	-0.11%
2020/11/03	2	14.85	6	14.81	14.80	-4	1,736	-0.23%
2020/11/02	4	14.68	17	14.68	14.60	-13	1,733	-0.75%
2020/10/30	9	15.37	8	15.55	15.05	1	1,723	0.06%
2020/10/29	2	15.00	3	15.23	15.30	-1	1,714	-0.06%
2020/10/28	8	15.85	7	15.73	15.60	1	1,703	0.06%
2020/10/27	4	15.49	4	15.46	15.35	0	1,681	0.00%
2020/10/26	6	15.31	1	15.85	15.20	5	1,678	0.30%
2020/10/23	6	16.27	2	16.05	15.80	4	1,668	0.24%
2020/10/22	18	15.93	15	16.12	16.85	3	1,643	0.18%
2020/10/21	17	15.93	25	15.64	15.70	-8	1,597	-0.50%
2020/10/20	4	15.00	1	15.00	15.00	3	1,577	0.19%
2020/10/19	2	14.52	17	14.50	14.55	-15	1,566	-0.96%
2020/10/16	24	14.64	7	14.84	14.45	17	1,563	1.09%
2020/10/15	6	15.07	11	15.15	15.10	-5	1,549	-0.32%
2020/10/14	4	15.24	22	15.19	15.25	-18	1,544	-1.17%
2020/10/13	4	15.25	17	14.88	15.35	-13	1,533	-0.85%
2020/10/12	4	14.86	2	14.73	14.60	2	1,515	0.13%
2020/10/08	5	15.21	5	15.29	15.20	0	1,502	0.00%
2020/10/07	16	15.29	10	15.01	15.60	6	1,474	0.41%
2020/10/06	3	14.33	4	14.25	14.20	-1	1,445	-0.07%
2020/10/05	3	14.23	1	14.15	14.15	2	1,460	0.14%
2020/09/30	3	13.80	13	13.93	14.35	-10	1,511	-0.66%
2020/09/29	5	13.99	7	13.89	13.90	-2	1,557	-0.13%
2020/09/28	1	14.40	9	14.20	13.95	-8	1,585	-0.50%
2020/09/25	19	14.78	17	14.62	14.50	2	1,571	0.13%
2020/09/24	9	15.56	28	15.78	15.95	-19	1,524	-1.25%
2020/09/23	72	16.60	29	16.82	16.70	43	1,482	2.90%
2020/09/22	62	15.29	10	15.36	16.00	52	1,379	3.77%
2020/09/21	5	14.27	8	14.22	14.55	-3	1,255	-0.24%
2020/09/18	2	13.40	4	13.29	13.25	-2	1,199	-0.17%
2020/09/17	3	13.25	1	13.20	13.30	2	1,195	0.17%
2020/09/16	1	13.25	2	13.23	13.35	-1	1,194	-0.08%
2020/09/15	7	13.78	4	13.50	13.40	3	1,188	0.25%
2020/09/14	5	13.28	5	13.13	13.60	0	1,168	0.00%
2020/09/11	1	12.45	0	0.00	12.50	1	1,150	0.09%
2020/09/10	3	12.73	5	12.94	12.70	-2	1,142	-0.17%
2020/09/09	4	13.18	14	13.33	13.10	-10	1,123	-0.89%
2020/09/08	2	14.03	3	14.17	13.85	-1	1,100	-0.09%
2020/09/07	0	0.00	7	13.90	13.85	-7	1,091	-0.64%
2020/09/04	1	13.85	6	13.83	13.80	-5	1,085	-0.46%
2020/09/03	11	14.26	5	14.29	13.90	6	1,074	0.56%
2020/09/02	9	14.44	14	14.46	14.30	-5	1,055	-0.47%
2020/09/01	8.6	14.49	8	14.66	14.60	0.6	1,039	0.05%
2020/08/31	8.4	13.97	4	13.96	13.90	4.4	1,016	0.44%
2020/08/28	5	14.26	5	14.14	14.20	0	1,004	0.00%
2020/08/27	17	14.92	6	15.06	14.70	11	984	1.12%
2020/08/26	3	14.38	11	14.46	15.15	-8	939	-0.85%
2020/08/25	4	13.85	6	14.16	13.85	-2	904	-0.22%
2020/08/24	8	13.89	4	13.79	13.95	4	913	0.44%
2020/08/21	25	14.64	35	14.38	14.50	-10	890	-1.12%
2020/08/20	48	13.56	9	13.34	14.50	39	827	4.71%
2020/08/19	0	0.00	5	12.92	13.35	-5	728	-0.69%
2020/08/18	4	12.15	2	12.18	12.15	2	694	0.29%
2020/08/17	2	12.30	14	12.56	12.15	-12	681	-1.76%
2020/08/14	16	12.60	4	12.59	12.75	12	656	1.83%
2020/08/13	10	12.55	5	12.14	12.75	5	590	0.85%
2020/08/12	3	11.23	2	11.60	11.65	1	534	0.19%
2020/08/11	0	0.00	6	11.05	11.10	-6	518	-1.16%
2020/08/10	4	11.15	3	11.07	11.30	1	515	0.19%
2020/08/05	0	0.00	1	10.65	10.80	-1	518	-0.19%
2020/08/03	1	10.90	0	0.00	10.65	1	547	0.18%
2020/07/31	1	10.80	0	0.00	10.85	1	547	0.18%
2020/07/30	0	0.00	5	10.90	10.70	-5	547	-0.91%
2020/07/29	3	10.90	5	10.88	10.80	-2	545	-0.37%
2020/07/28	7	11.34	12	11.24	11.20	-5	539	-0.93%
2020/07/27	11	11.17	2	11.00	11.25	9	524	1.72%
2020/07/24	0	0.00	24	11.10	11.10	-24	505	-4.75%
2020/07/23	0	0.00	2	10.10	10.10	-2	490	-0.41%
2020/07/22	2	10.15	0	0.00	10.05	2	490	0.41%
2020/07/21	0	0.00	12	10.15	10.25	-12	489	-2.45%
2020/07/20	2	9.78	2	9.77	10.15	0	486	0.00%
2020/07/17	3	10.18	1	10.25	10.20	2	482	0.41%
2020/07/15	0	0.00	1	10.60	10.50	-1	478	-0.21%
2020/07/14	4	10.49	2	10.50	10.50	2	478	0.42%
2020/07/13	0	0.00	2	11.00	11.00	-2	471	-0.42%
2020/07/10	13	11.28	6	11.30	11.10	7	464	1.51%
2020/07/09	16	11.76	8	12.03	12.10	8	446	1.79%
2020/07/08	13	10.82	6	11.05	11.65	7	393	1.78%
2020/07/07	2	10.25	6	10.12	10.60	-4	347	-1.15%
2020/07/06	1	9.68	0	0.00	9.68	1	314	0.32%
2020/07/02	0	0.00	1	9.26	9.31	-1	309	-0.32%
2020/07/01	0	0.00	1	9.34	9.30	-1	307	-0.33%
2020/06/30	0	0.00	1	9.33	9.33	-1	304	-0.33%
2020/06/29	1	9.25	0	0.00	9.34	1	304	0.33%
2020/06/11	1	9.50	10	9.81	9.33	-9	317	-2.84%
2020/06/10	2	9.83	1	9.83	9.80	1	317	0.32%
2020/06/05	5	9.80	0	0.00	9.89	5	323	1.55%
2020/06/03	2	9.86	0	0.00	9.86	2	321	0.62%
2020/06/02	0	0.00	3	10.25	9.95	-3	319	-0.94%
2020/06/01	8	9.92	0	0.00	9.98	8	310	2.57%
2020/05/29	0	0.00	4	10.03	10.10	-4	295	-1.35%
2020/05/27	1	9.20	0	0.00	9.24	1	267	0.37%
2020/05/21	1	9.22	0	0.00	9.34	1	260	0.38%
2020/05/19	1	9.29	1	9.30	9.25	0	258	0.00%
2020/05/15	1	9.90	0	0.00	9.70	1	254	0.39%
2020/05/12	3	9.72	0	0.00	9.91	3	245	1.22%
2020/05/11	10	9.80	1	9.95	10.15	9	240	3.74%
2020/05/06	1	8.80	0	0.00	8.72	1	230	0.43%
2020/05/05	1	8.70	1	9.02	8.74	0	230	0.00%
2020/04/30	0	0.00	2	9.08	8.96	-2	225	-0.89%
2020/04/28	1	8.11	0	0.00	8.20	1	214	0.47%
2020/04/27	1	7.84	1	7.85	7.99	0	218	0.00%
2020/04/23	1	7.90	0	0.00	7.80	1	217	0.46%
2020/04/14	1	7.90	0	0.00	7.92	1	211	0.47%
2020/04/13	2	7.80	2	7.82	7.82	0	210	0.00%
2020/04/10	4	7.60	6	7.82	8.15	-2	207	-0.96%
2020/04/09	6	7.60	4	7.62	7.62	2	193	1.03%
2020/04/07	4	6.55	0	0.00	6.61	4	181	2.20%
2020/03/27	0	0.00	4	6.41	6.55	-4	180	-2.22%
2020/03/26	0	0.00	1	6.20	6.25	-1	182	-0.55%
2020/03/23	0	0.00	1	5.80	5.75	-1	182	-0.55%
2020/03/20	3	5.83	0	0.00	5.86	3	183	1.63%
2020/03/19	2	5.50	0	0.00	5.45	2	181	1.10%
2020/03/17	0	6.03	0	0.00	6.05	0	175	0.00%
2020/03/03	0	9.74	0	0.00	9.80	0	162	0.00%
2020/01/15	0	0.00	1	11.05	11.00	-1	211	-0.47%
2019/12/24	0	0.00	2	11.20	11.20	-2	214	-0.93%
2019/12/02	0	0.00	1	11.00	11.00	-1	218	-0.46%
2019/11/19	0	0.00	1	11.20	11.20	-1	230	-0.43%
2019/10/30	0	0.00	1	11.30	11.35	-1	312	-0.32%
2019/10/29	2	11.90	0	0.00	11.50	2	310	0.64%
2019/10/28	1	12.00	1	12.00	12.00	0	295	0.00%
2019/09/20	2	11.30	0	0.00	11.30	2	561	0.36%
2019/08/26	3	11.55	1	11.40	11.40	2	750	0.27%
2019/08/23	1	11.20	1	11.15	11.25	0	764	0.00%
2019/08/19	0	0.00	2	11.40	11.40	-2	869	-0.23%
2019/08/16	2	11.40	0	0.00	11.40	2	876	0.23%
2019/08/13	0	0.00	15	12.04	11.75	-15	920	-1.63%
2019/08/08	0	0.00	1	12.95	12.85	-1	896	-0.11%
2019/08/06	3	13.50	2	13.43	13.35	1	897	0.11%
2019/08/02	0	0.00	7	13.10	13.10	-7	886	-0.79%
2019/08/01	2	13.10	0	0.00	13.10	2	884	0.23%
2019/07/30	3	13.10	0	0.00	13.15	3	881	0.34%
2019/07/26	0	0.00	1	13.40	13.50	-1	876	-0.11%
2019/07/25	1	13.45	0	0.00	13.55	1	880	0.11%
2019/07/24	0	0.00	3	13.73	13.80	-3	867	-0.35%
2019/07/22	2	13.20	0	0.00	13.20	2	855	0.23%
2019/07/19	2	13.40	0	0.00	13.45	2	852	0.23%
2019/07/18	0	0.00	1	13.10	13.40	-1	848	-0.12%
2019/07/17	4	13.09	0	0.00	13.05	4	845	0.47%
2019/07/16	2	13.10	0	0.00	13.20	2	844	0.24%
2019/07/15	2	13.20	3	13.17	13.15	-1	841	-0.12%
2019/07/12	0	0.00	2	13.58	13.45	-2	834	-0.24%
2019/07/11	7	13.86	2	13.70	13.60	5	828	0.60%
2019/07/10	0	0.00	6	13.86	14.45	-6	789	-0.76%
2019/07/09	1	13.30	3	13.20	13.15	-2	731	-0.27%
2019/07/08	0	0.00	1	13.25	13.15	-1	739	-0.14%
2019/07/04	1	13.00	1	13.10	13.10	0	815	0.00%
2019/07/03	0	0.00	1	13.05	13.00	-1	888	-0.11%
2019/07/02	1	13.00	1	13.25	13.00	0	927	0.00%
2019/07/01	3	12.97	6	13.13	13.10	-3	942	-0.32%
2019/06/28	2	13.23	2	13.25	13.30	0	930	0.00%
2019/06/27	19	14.13	3	14.07	13.90	16	918	1.74%
2019/06/26	4	13.38	4	13.78	14.30	0	874	0.00%
2019/06/25	4	13.55	2	13.00	13.10	2	838	0.24%
2019/06/24	2	13.30	3	13.40	13.50	-1	831	-0.12%
2019/06/21	2	13.10	6	12.97	12.90	-4	810	-0.49%
2019/06/20	0	0.00	3	12.85	12.80	-3	805	-0.37%
2019/06/18	8	12.98	9	13.04	13.00	-1	810	-0.12%
2019/06/17	1	12.90	4	12.89	12.90	-3	804	-0.37%
2019/06/14	2	12.40	3	12.57	12.60	-1	811	-0.12%
2019/06/13	1	12.35	13	12.33	12.25	-12	810	-1.48%
2019/06/12	2	12.15	0	0.00	12.10	2	826	0.24%
2019/06/11	0	0.00	2	12.15	12.15	-2	846	-0.24%
2019/06/06	1	12.40	2	12.25	12.25	-1	880	-0.11%
2019/06/05	2	12.33	0	0.00	12.25	2	917	0.22%
2019/06/04	15	12.63	2	12.60	12.60	13	909	1.43%
2019/06/03	0	0.00	6	13.05	13.10	-6	897	-0.67%
2019/05/31	2	12.55	5	12.77	12.70	-3	885	-0.34%
2019/05/30	15	12.81	0	0.00	12.75	15	876	1.71%
2019/05/29	8	13.58	18	13.92	13.10	-10	859	-1.16%
2019/05/28	2	12.75	2	12.53	13.20	0	797	0.00%
2019/05/27	1	12.10	0	0.00	12.00	1	770	0.13%
2019/05/24	4	12.55	4	12.25	12.25	0	762	0.00%
2019/05/23	4	12.30	6	12.12	12.10	-2	751	-0.27%
2019/05/22	18	12.89	0	0.00	12.85	18	742	2.43%
2019/05/21	0	0.00	22	12.10	12.55	-22	706	-3.11%
2019/05/16	0	0.00	1	11.65	11.65	-1	701	-0.14%
2019/05/15	1	12.15	0	0.00	11.60	1	706	0.14%
2019/05/14	7	11.51	5	11.71	12.10	2	713	0.28%
2019/05/09	2	11.63	0	0.00	11.35	2	699	0.29%
2019/05/06	3	11.30	0	0.00	11.30	3	694	0.43%
2019/05/03	0	0.00	6	11.75	11.65	-6	691	-0.87%
2019/05/02	15	11.71	0	0.00	11.80	15	689	2.17%
2019/04/29	6	11.29	6	11.70	11.20	0	686	0.00%
2019/04/26	2	11.95	0	0.00	11.85	2	681	0.29%
2019/04/25	0	0.00	2	12.08	12.00	-2	684	-0.29%
2019/04/18	1	12.10	0	0.00	11.75	1	699	0.14%
2019/04/17	2	12.15	1	12.30	12.20	1	723	0.14%
2019/04/16	1	11.95	4	11.75	12.00	-3	717	-0.42%
2019/04/12	4	12.05	4	12.10	11.90	0	702	0.00%
2019/04/11	1.5	12.27	23	12.90	12.30	-21.5	689	-3.12%
2019/04/10	18	13.24	28	13.02	13.00	-10	655	-1.53%
2019/04/09	20	13.90	0	0.00	14.05	20	604	3.31%
2019/04/08	10	12.55	1	11.80	12.80	9	526	1.71%
2019/04/03	3	11.53	1	11.55	11.65	2	484	0.41%
2019/04/02	0	0.00	3	11.10	11.15	-3	466	-0.64%
2019/03/27	0	0.00	1	11.00	11.00	-1	482	-0.21%
2019/03/25	0	11.15	0	0.00	11.05	0	473	0.00%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/21	0.5	11.30	0	0.00	11.40	0.5	458	0.11%
2019/03/19	10	11.80	0	0.00	11.55	10	435	2.30%
2019/03/15	1	12.00	0	0.00	11.30	1	409	0.24%
2019/03/14	0	0.00	3	11.43	11.45	-3	386	-0.78%
2019/03/13	2	11.10	9	11.10	11.20	-7	366	-1.91%
2019/03/12	9	11.45	1	11.25	11.25	8	354	2.25%
2019/03/11	8	11.61	1	11.60	11.65	7	327	2.14%
2019/02/18	0	0.00	1	10.75	10.75	-1	304	-0.33%
2019/02/15	1	10.25	0	0.00	10.80	1	299	0.33%
2019/02/14	0	0.00	1	11.50	11.20	-1	285	-0.35%
2019/01/10	2	10.98	1	11.25	11.25	1	236	0.42%
2019/01/09	0	0.00	1	11.35	11.35	-1	224	-0.45%
2019/01/02	1	10.55	0	0.00	10.70	1	205	0.49%
2018/12/25	1	11.40	0	0.00	11.25	1	210	0.47%
2018/12/24	0	0.00	1	12.10	11.80	-1	217	-0.46%
2018/12/22	1	11.50	0	0.00	11.50	1	230	0.43%
2018/10/17	0	0.00	1	11.75	11.40	-1	340	-0.29%
2018/10/11	2	11.00	0	0.00	11.00	2	352	0.57%
2018/10/09	1	12.40	0	0.00	12.20	1	356	0.28%
2018/10/03	0	0.00	3	13.90	13.80	-3	360	-0.83%
2018/10/02	3	15.10	4	14.79	14.45	-1	360	-0.28%
2018/10/01	4	14.34	0	0.00	14.95	4	351	1.14%
2018/09/28	0	0.00	1	13.60	13.60	-1	335	-0.30%
2018/09/26	0	0.00	1	12.55	12.50	-1	388	-0.26%
2018/09/25	1	12.40	2	12.45	12.45	-1	390	-0.26%
2018/09/21	2	13.13	1	13.15	13.20	1	389	0.26%
2018/09/07	1	15.15	0	0.00	15.10	1	505	0.20%
2018/09/03	0	0.00	1	16.50	15.55	-1	526	-0.19%
2018/08/29	0	0.00	1	17.00	16.70	-1	547	-0.18%
2018/08/27	1	15.80	0	0.00	15.65	1	554	0.18%
2018/08/23	0	0.00	1	15.00	14.95	-1	573	-0.17%
2018/08/22	1	15.75	0	0.00	15.30	1	588	0.17%
2018/08/21	0	0.00	3	14.25	15.50	-3	601	-0.50%
2018/08/20	0	0.00	1	14.90	14.70	-1	608	-0.16%
2018/08/13	1	16.50	0	0.00	16.80	1	650	0.15%
2018/08/10	2	18.10	0	0.00	18.00	2	644	0.31%
2018/08/02	0	0.00	1	18.90	18.95	-1	771	-0.13%
2018/07/26	1	19.80	0	0.00	19.90	1	824	0.12%
2018/07/25	0	0.00	2	20.30	20.60	-2	824	-0.24%
2018/07/24	1	19.00	0	0.00	19.15	1	824	0.12%
2018/07/19	1	19.70	0	0.00	19.70	1	882	0.11%
2018/07/17	0	0.00	1	20.00	19.85	-1	898	-0.11%
2018/07/12	0	0.00	12	19.20	19.15	-12	976	-1.23%
2018/07/05	3	19.97	0	0.00	19.30	3	1,134	0.26%
2018/07/04	0	0.00	4	20.00	20.80	-4	1,188	-0.34%
2018/07/02	1	19.15	1	19.20	19.00	0	1,561	0.00%
2018/06/29	3	19.62	0	0.00	19.35	3	1,572	0.19%
2018/06/28	6	19.77	0	0.00	19.25	6	1,626	0.37%
2018/06/27	3	20.00	1	20.25	20.25	2	1,621	0.12%
2018/06/26	0	0.00	2	17.55	18.45	-2	1,599	-0.13%
2018/06/25	1	16.95	2	17.00	16.80	-1	1,596	-0.06%
2018/06/22	2	18.40	6	18.35	18.25	-4	1,582	-0.25%
2018/06/20	5	19.95	0	0.00	20.00	5	1,585	0.32%
2018/06/13	1	21.35	1	21.20	21.20	0	1,635	0.00%
2018/06/12	11	21.59	0	0.00	21.55	11	1,660	0.66%
2018/06/11	3	21.90	1	22.10	21.65	2	1,666	0.12%
2018/06/08	1	22.00	0	0.00	22.05	1	1,690	0.06%
2018/06/07	0	0.00	1	22.30	22.30	-1	1,715	-0.06%
2018/06/06	4	22.46	0	0.00	22.40	4	1,755	0.23%
2018/06/05	1	23.20	0	0.00	22.95	1	1,760	0.06%
2018/06/04	0	0.00	1	22.50	22.40	-1	1,794	-0.06%
2018/06/01	0	0.00	1	22.45	22.45	-1	1,836	-0.05%
2018/05/31	1	22.00	4	22.06	22.10	-3	1,892	-0.16%
2018/05/30	1	23.20	2	22.95	22.65	-1	2,019	-0.05%
2018/05/28	3	22.05	0	0.00	22.00	3	2,175	0.14%
2018/05/25	1	22.25	0	0.00	22.30	1	2,616	0.04%
2018/05/24	6	22.32	0.5	22.35	22.50	5.5	3,014	0.18%
2018/05/23	1	22.45	2	22.35	22.45	-1	3,053	-0.03%
2018/05/22	0	0.00	1	23.50	23.25	-1	3,122	-0.03%
2018/05/21	1	22.65	0	0.00	22.80	1	3,125	0.03%
2018/05/15	1	23.20	0	0.00	23.15	1	3,267	0.03%
2018/05/14	0	0.00	1	22.70	22.75	-1	3,305	-0.03%
2018/05/11	1	23.55	7	24.11	23.55	-6	3,311	-0.18%
2018/05/10	11	25.17	8	25.49	25.30	3	3,322	0.09%
2018/05/09	0	0.00	16	23.66	24.30	-16	3,299	-0.48%
2018/05/08	1	22.05	0	0.00	22.10	1	3,312	0.03%
2018/05/07	0	0.00	1	22.90	22.75	-1	3,429	-0.03%
2018/05/04	10	22.50	0	0.00	23.05	10	3,509	0.28%
2018/05/02	3	22.75	0	0.00	22.65	3	4,032	0.07%
2018/04/30	1	23.10	0	0.00	23.50	1	4,215	0.02%
2018/04/27	0	0.00	1	23.50	23.75	-1	4,466	-0.02%
2018/04/25	0	0.00	1	23.30	23.20	-1	4,545	-0.02%
2018/04/23	2	24.00	0	0.00	23.45	2	5,023	0.04%
2018/04/20	1	23.20	1	21.85	22.85	0	5,049	0.00%
2018/04/19	10	24.27	6	23.98	23.95	4	5,041	0.08%
2018/04/18	0	0.00	5	22.63	23.50	-5	5,002	-0.10%
2018/04/17	3	22.23	0	0.00	21.40	3	4,979	0.06%
2018/04/13	6	23.70	1	24.45	22.60	5	4,971	0.10%
2018/04/12	5	24.02	2	24.53	23.75	3	4,929	0.06%
2018/04/11	1	23.30	0	0.00	23.55	1	4,911	0.02%
2018/04/10	2	25.65	7	26.04	25.65	-5	4,865	-0.10%
2018/04/09	10	30.23	5	29.61	28.45	5	4,793	0.10%
2018/04/03	14	30.58	8	31.28	31.60	6	4,689	0.13%
2018/03/31	1	24.60	1	26.30	26.60	0	4,380	0.00%
2018/03/29	0	0.00	1	24.10	24.85	-1	4,327	-0.02%
2018/03/27	1	23.20	0	0.00	23.60	1	4,318	0.02%
2018/03/21	1	22.65	0	0.00	22.20	1	4,367	0.02%
2018/03/12	0	0.00	5	26.08	25.80	-5	4,271	-0.12%
2018/03/05	0	0.00	2	35.93	36.15	-2	4,235	-0.05%
2018/03/02	0	0.00	11	30.79	32.90	-11	4,122	-0.27%
2018/03/01	8	30.71	11	30.22	29.95	-3	4,050	-0.07%
2018/02/27	15	28.92	15	28.73	30.85	0	3,992	0.00%
2018/02/26	48	28.82	34	29.22	29.95	14	3,679	0.38%
2018/02/22	1	24.70	10	24.73	24.80	-9	3,299	-0.27%
2018/02/12	1	20.60	0	0.00	20.50	1	3,267	0.03%
2018/02/09	0	0.00	3	19.20	19.70	-3	3,288	-0.09%
2018/02/08	0	0.00	2	19.25	18.80	-2	3,239	-0.06%
2018/02/07	0	0.00	1	21.00	20.00	-1	3,214	-0.03%
2018/02/06	2	19.78	0	0.00	19.85	2	3,190	0.06%
2018/02/05	6	21.55	1	21.70	21.70	5	3,143	0.16%
2018/02/01	2	23.28	8	22.75	22.95	-6	3,097	-0.19%
2018/01/30	8	23.38	3	23.33	23.00	5	3,045	0.16%
2018/01/29	6	24.68	1	24.40	24.55	5	2,943	0.17%
2018/01/26	6	26.08	6	24.89	24.65	0	2,861	0.00%
2018/01/25	5	23.72	2	23.88	24.30	3	2,600	0.12%
2018/01/24	4	26.30	6	26.00	26.15	-2	2,351	-0.09%
2018/01/23	3	26.97	2	26.35	24.90	1	2,184	0.05%
2018/01/22	0	0.00	2	25.70	25.70	-2	1,955	-0.10%
2018/01/18	19	23.83	12	23.50	23.45	7	1,952	0.36%
2018/01/17	5	23.23	1	23.45	23.45	4	1,821	0.22%
2018/01/16	1	21.00	0	0.00	21.35	1	1,537	0.07%
2018/01/09	0	0.00	1	20.30	19.90	-1	1,602	-0.06%
2018/01/05	1	20.00	1	20.05	19.70	0	1,640	0.00%
2018/01/04	1	19.80	1	20.30	20.10	0	1,644	0.00%
2018/01/02	0	0.00	1	19.55	19.90	-1	1,641	-0.06%