慧洋-KY (2637)-國泰-敦南券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955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

慧洋-KY (2637)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	21.1	79.67	40	79.30	79.90	-18.9	4,915	-0.38%
2024/11/21	25.6	79.41	53.7	80.02	79.90	-28.1	4,898	-0.57%
2024/11/20	16.3	79.82	32.5	79.58	79.00	-16.2	4,856	-0.33%
2024/11/19	70.7	79.59	64.7	79.63	79.40	6	4,797	0.12%
2024/11/18	20.5	80.77	22.6	81.10	80.40	-2.1	4,694	-0.04%
2024/11/15	25.3	81.08	39.6	81.31	81.00	-14.2	4,629	-0.31%
2024/11/14	25.2	80.43	46.3	80.21	80.20	-21.1	4,569	-0.46%
2024/11/13	54.5	79.92	75.2	79.74	79.90	-20.7	4,506	-0.46%
2024/11/12	88.5	79.80	108.6	80.04	79.60	-20.1	4,464	-0.45%	大賣/
2024/11/11	30.8	78.48	95.8	78.80	79.00	-65	4,327	-1.50%
2024/11/08	24.2	76.93	68.9	76.73	76.20	-44.7	4,203	-1.06%
2024/11/07	29	75.63	25.1	75.96	76.70	3.9	4,206	0.09%
2024/11/06	14.3	75.60	43.7	75.62	76.20	-29.4	4,192	-0.70%
2024/11/05	42.6	73.70	26	74.26	74.40	16.5	4,147	0.40%
2024/11/04	14.4	74.44	11.4	74.62	73.80	3	4,148	0.07%
2024/11/01	35.1	74.01	27.7	74.46	75.00	7.4	4,165	0.18%
2024/10/30	14.8	73.98	62.6	73.83	73.40	-47.8	4,142	-1.15%
2024/10/29	40	72.91	34.2	73.52	72.70	5.8	4,137	0.14%
2024/10/28	42.4	75.25	33.2	74.79	74.60	9.2	4,132	0.22%
2024/10/25	11.9	74.42	31.9	74.73	75.50	-20	4,117	-0.49%
2024/10/24	12.6	72.69	7	72.59	72.40	5.6	4,046	0.14%
2024/10/23	7.2	72.85	16	72.90	73.10	-8.8	4,052	-0.22%
2024/10/22	22.2	72.89	24.1	72.95	72.90	-1.8	4,095	-0.04%
2024/10/21	6.1	72.09	48.6	72.87	73.60	-42.5	4,094	-1.04%
2024/10/18	25.1	71.38	20.1	71.56	71.90	5	4,118	0.12%
2024/10/17	40.5	72.75	10.2	72.72	72.20	30.3	4,112	0.74%
2024/10/16	20	73.40	21.3	73.19	74.10	-1.3	4,103	-0.03%
2024/10/15	6.2	72.37	16.1	72.57	72.40	-10	4,150	-0.24%
2024/10/14	12.1	72.29	22	72.32	72.00	-9.9	4,166	-0.24%
2024/10/11	30.1	71.66	8.2	71.89	71.00	21.9	4,194	0.52%
2024/10/09	14.7	71.85	12.1	72.44	71.60	2.7	4,195	0.06%
2024/10/08	17.3	73.96	32.2	73.87	73.70	-14.9	4,214	-0.35%
2024/10/07	34.5	72.92	17	72.92	73.70	17.4	4,230	0.41%
2024/10/04	72.1	74.31	93	73.87	73.30	-20.9	4,256	-0.49%
2024/10/01	129.3	78.26	243.2	78.20	79.00	-113.8	4,110	-2.77%	大買/大賣/鉅額交易
2024/09/30	397.4	77.21	283	76.78	76.30	114.4	3,950	2.90%	大買/大賣/鉅額交易
2024/09/27	128.9	74.69	171.4	75.08	76.40	-42.5	3,747	-1.13%	大買/大賣/
2024/09/26	44.5	72.06	74.2	72.05	70.60	-29.7	3,594	-0.83%
2024/09/25	46.9	71.01	59.6	71.60	71.80	-12.6	3,590	-0.35%
2024/09/24	66.6	70.48	124.4	70.34	70.40	-57.8	3,579	-1.62%	大賣/
2024/09/23	4.1	67.32	2.4	67.62	68.10	1.7	3,516	0.05%
2024/09/20	11	67.09	15.4	67.35	67.60	-4.4	3,536	-0.12%
2024/09/19	10	65.68	26.1	65.98	66.80	-16.1	3,568	-0.45%
2024/09/18	17.4	65.63	8	65.75	65.30	9.4	3,562	0.26%
2024/09/16	6.2	65.25	2	65.35	65.30	4.2	3,602	0.12%
2024/09/13	7	65.36	3.2	65.20	65.20	3.9	3,610	0.11%
2024/09/12	4	65.08	10	65.26	65.00	-6	3,635	-0.16%
2024/09/11	2.1	65.24	5.1	65.18	65.00	-3.1	3,638	-0.08%
2024/09/10	1.1	64.79	7	64.49	64.60	-5.9	3,699	-0.16%
2024/09/09	25.2	64.10	11.1	64.30	64.50	14.1	3,736	0.38%
2024/09/06	8.2	64.74	2	65.05	65.00	6.1	3,877	0.16%
2024/09/05	17	65.60	26.2	65.88	65.00	-9.2	4,063	-0.23%
2024/09/04	26.5	63.53	13.6	64.19	63.60	12.9	4,200	0.31%
2024/09/03	18.1	67.16	17	66.90	66.60	1.1	4,225	0.03%
2024/09/02	8.3	66.93	9	67.19	67.10	-0.7	4,399	-0.02%
2024/08/30	11	67.73	54.2	67.36	67.20	-43.2	4,485	-0.96%
2024/08/29	11	67.25	31	67.49	67.20	-20	4,546	-0.44%
2024/08/28	10.4	67.91	12	68.13	67.70	-1.6	4,626	-0.04%
2024/08/27	85.3	69.03	31.1	68.52	68.30	54.2	4,786	1.13%
2024/08/26	71.1	70.04	83.8	69.13	70.00	-12.7	4,829	-0.26%
2024/08/23	13.4	65.22	9.1	65.69	65.20	4.2	4,863	0.09%
2024/08/22	4.6	65.76	5	65.78	65.80	-0.4	4,996	-0.01%
2024/08/21	31.5	66.23	12.4	66.10	66.30	19.1	5,056	0.38%
2024/08/20	8.3	66.52	3	66.50	66.20	5.3	5,087	0.10%
2024/08/19	16	67.07	15.1	67.19	66.70	0.9	5,151	0.02%
2024/08/16	10.1	67.20	1.2	67.00	66.90	9	5,256	0.17%
2024/08/15	5.3	67.38	2.3	67.58	67.10	3	5,296	0.06%
2024/08/14	1	67.50	3.9	67.15	67.40	-2.9	5,395	-0.05%
2024/08/13	6.2	66.60	0.3	66.80	66.20	6	5,575	0.11%
2024/08/12	18.1	67.27	14.8	67.24	67.50	3.3	5,741	0.06%
2024/08/09	17.2	67.38	8.7	67.77	66.60	8.5	5,915	0.14%
2024/08/08	10	67.22	6.3	67.46	66.50	3.7	6,150	0.06%
2024/08/07	10.5	67.29	20.6	66.98	67.90	-10.1	6,654	-0.15%
2024/08/06	37.5	64.99	29.2	64.94	63.60	8.3	7,026	0.12%
2024/08/05	19.1	64.86	58.4	64.22	63.60	-39.3	7,183	-0.55%
2024/08/02	33.9	69.89	7.2	70.20	69.10	26.7	7,683	0.35%
2024/08/01	13.2	71.13	26	71.48	71.90	-12.8	7,897	-0.16%
2024/07/31	6.5	70.09	14.2	70.47	71.00	-7.8	7,925	-0.10%
2024/07/30	5.1	68.82	19.1	69.19	69.90	-14	7,942	-0.18%
2024/07/29	8.1	68.66	17.6	68.93	68.30	-9.5	7,955	-0.12%
2024/07/26	4.2	67.59	3	67.97	68.70	1.2	7,987	0.02%
2024/07/23	17.5	68.33	45.1	68.62	69.30	-27.6	8,054	-0.34%
2024/07/22	15.7	64.87	19.5	64.69	64.90	-3.8	8,066	-0.05%
2024/07/19	11.1	67.03	14.4	66.71	66.80	-3.3	8,065	-0.04%
2024/07/18	15.1	68.97	13.3	68.98	68.90	1.8	8,138	0.02%
2024/07/17	11.5	68.51	8.5	68.87	69.10	3	8,268	0.04%
2024/07/16	9	68.82	65.8	68.88	68.70	-56.8	8,614	-0.66%
2024/07/15	7.2	66.34	8.4	66.75	66.80	-1.2	8,771	-0.01%
2024/07/12	14.4	66.35	19.3	66.70	66.90	-4.9	8,802	-0.06%
2024/07/11	20.6	66.52	15.6	66.51	67.20	5	8,810	0.06%
2024/07/10	44.5	66.13	49.6	66.08	66.50	-5.1	8,877	-0.06%
2024/07/09	25.1	67.23	65.2	67.19	67.20	-40.1	8,914	-0.45%
2024/07/08	46.6	67.66	61.7	67.60	67.90	-15.1	9,020	-0.17%
2024/07/05	42.6	70.91	30	70.74	70.60	12.6	8,986	0.14%
2024/07/04	50.4	72.49	91.3	72.43	72.60	-40.8	9,018	-0.45%
2024/07/03	89.4	71.97	53.8	72.38	72.80	35.7	9,194	0.39%
2024/07/02	50.2	70.03	86.1	69.94	70.70	-35.9	9,107	-0.39%
2024/07/01	33.2	67.83	20.2	68.40	67.60	13	8,977	0.14%
2024/06/28	56.4	68.43	20.2	68.66	68.00	36.2	9,005	0.40%
2024/06/27	19.2	70.55	38.5	70.81	71.00	-19.4	8,942	-0.22%
2024/06/26	21.5	70.35	5.8	70.56	70.10	15.7	8,895	0.18%
2024/06/25	17.1	69.89	34.2	70.65	70.70	-17.1	8,887	-0.19%
2024/06/24	20.3	69.65	11.3	69.63	69.50	9	8,861	0.10%
2024/06/21	42.3	70.59	16.2	70.55	70.00	26.1	8,886	0.29%
2024/06/20	10.1	69.90	19.3	69.91	70.20	-9.1	8,846	-0.10%
2024/06/19	17.2	69.65	43.8	69.72	69.20	-26.6	8,882	-0.30%
2024/06/18	22	69.21	33.5	69.27	69.30	-11.5	8,870	-0.13%
2024/06/17	96.8	69.35	36.1	69.26	69.10	60.7	8,910	0.68%
2024/06/14	69	70.55	35.3	70.74	70.70	33.7	8,927	0.38%
2024/06/13	44.5	68.94	38.1	69.95	68.90	6.4	8,955	0.07%
2024/06/12	90.7	69.18	141.5	69.32	69.20	-50.8	8,959	-0.57%	大賣/
2024/06/11	135.2	75.59	105.5	74.13	72.30	29.7	8,784	0.34%	大買/大賣/
2024/06/07	40.1	77.45	46.7	77.67	76.90	-6.6	8,646	-0.08%
2024/06/06	137.7	78.29	139.3	77.81	77.30	-1.6	8,626	-0.02%	大買/大賣/
2024/06/05	68.2	76.59	73.3	76.51	76.10	-5.1	8,498	-0.06%
2024/06/04	18.2	75.17	18.9	75.33	74.80	-0.7	8,534	-0.01%
2024/06/03	39.6	77.23	42.3	77.22	76.80	-2.7	8,525	-0.03%
2024/05/31	68.4	77.57	152.8	77.17	77.70	-84.4	8,548	-0.99%	大賣/
2024/05/30	68.1	76.25	88.3	76.66	76.60	-20.1	8,457	-0.24%
2024/05/29	135	76.60	164.6	76.72	76.00	-29.7	8,467	-0.35%	大買/大賣/
2024/05/28	148.2	75.06	89.1	75.24	75.50	59.1	8,429	0.70%	大買/
2024/05/27	51.6	73.39	51.8	73.16	73.70	-0.2	8,524	0.00%
2024/05/24	28.5	72.07	26.4	71.78	71.60	2.1	8,625	0.02%
2024/05/23	44.3	72.60	28.5	71.93	71.70	15.9	8,786	0.18%
2024/05/22	18.5	71.84	90.1	72.14	73.30	-71.7	8,774	-0.82%
2024/05/21	48.4	70.72	52.8	70.54	70.10	-4.4	8,832	-0.05%
2024/05/20	55.3	70.78	52.7	71.31	70.80	2.6	9,016	0.03%
2024/05/17	171.6	72.22	96.7	71.41	70.80	74.9	9,019	0.83%	大買/
2024/05/16	45.4	74.13	113.1	73.61	75.00	-67.7	8,893	-0.76%	大賣/
2024/05/15	74.8	71.93	99.8	72.00	71.40	-25	8,751	-0.29%
2024/05/14	147.6	73.61	204.8	73.70	73.90	-57.2	8,605	-0.66%	大買/大賣/
2024/05/13	558	76.37	518.4	75.75	73.80	39.7	8,336	0.48%	大買/大賣/
2024/05/10	349	72.71	399.1	72.91	73.00	-50.1	7,840	-0.64%	大買/大賣/
2024/05/09	182.3	71.91	121.4	72.21	70.60	60.9	7,500	0.81%	大買/大賣/
2024/05/08	626.5	74.17	508	72.33	70.10	118.5	7,300	1.62%	大買/大賣/鉅額交易
2024/05/07	76.6	71.58	209.3	71.41	71.90	-132.7	6,779	-1.96%	大賣/鉅額交易
2024/05/06	26.9	69.18	36.6	69.14	68.70	-9.7	6,539	-0.15%
2024/05/03	22.2	69.14	50.3	68.89	69.00	-28.1	6,492	-0.43%
2024/05/02	20.6	68.29	22.9	68.27	67.80	-2.3	6,450	-0.04%
2024/04/30	42.1	67.98	20.8	68.08	68.10	21.3	6,441	0.33%
2024/04/29	72.8	70.08	91.5	69.69	68.90	-18.6	6,401	-0.29%
2024/04/26	60.6	68.19	53.2	68.42	68.70	7.4	6,323	0.12%
2024/04/25	40.7	67.76	42.4	67.73	67.10	-1.7	6,323	-0.03%
2024/04/24	121.5	67.63	79.5	67.49	67.50	42	6,433	0.65%	大買/
2024/04/23	139	68.59	147	68.74	69.20	-8	6,346	-0.13%	大買/大賣/
2024/04/22	283.7	68.82	272.4	68.98	69.20	11.3	6,217	0.18%	大買/大賣/
2024/04/19	160.6	65.58	240	65.70	66.30	-79.3	5,846	-1.36%	大買/大賣/
2024/04/18	9.4	63.65	14.9	63.87	64.70	-5.5	5,649	-0.10%
2024/04/17	47.8	63.81	33.4	63.72	63.20	14.5	5,642	0.26%
2024/04/16	112.3	63.66	64.9	63.58	62.90	47.4	5,686	0.83%	大買/
2024/04/15	82.8	66.56	72.2	66.72	66.00	10.5	5,747	0.18%
2024/04/12	66	65.39	85.3	65.62	66.70	-19.3	5,782	-0.33%
2024/04/11	28.7	63.62	47.8	63.69	64.20	-19.2	6,060	-0.32%
2024/04/10	22.5	63.21	36	63.29	63.20	-13.5	6,140	-0.22%
2024/04/09	87.6	63.01	353.6	62.59	63.70	-266	6,134	-4.34%	大賣/鉅額交易
2024/04/08	15.5	57.88	16.6	57.95	58.50	-1.1	5,986	-0.02%
2024/04/03	48.3	57.63	14	57.19	57.40	34.3	5,976	0.57%
2024/04/02	57.4	57.40	22.3	57.31	57.30	35.1	6,020	0.58%
2024/04/01	36.8	58.69	36.2	58.48	58.50	0.5	6,049	0.01%
2024/03/29	19.7	58.25	21.2	58.49	58.40	-1.5	6,209	-0.02%
2024/03/28	27.4	59.48	19.1	59.61	58.90	8.3	6,350	0.13%
2024/03/27	32.8	59.04	50.4	59.37	60.00	-17.5	6,487	-0.27%
2024/03/26	127.7	59.92	38.6	59.95	59.50	89.1	6,719	1.33%	大買/
2024/03/25	61.3	61.63	56.4	61.99	61.90	4.9	6,756	0.07%
2024/03/22	51.3	60.54	71.7	61.52	61.80	-20.5	6,852	-0.30%
2024/03/21	25.7	60.55	59.1	60.69	60.60	-33.4	7,038	-0.47%
2024/03/20	73.4	61.39	41.6	61.64	61.10	31.8	7,038	0.45%
2024/03/19	96.7	61.25	138.8	61.51	61.50	-42.1	7,029	-0.60%	大賣/
2024/03/18	53.7	58.73	86.1	58.42	58.60	-32.4	7,055	-0.46%
2024/03/15	58.4	59.27	17	59.39	58.90	41.4	7,025	0.59%
2024/03/14	21.1	60.30	21.9	60.41	60.10	-0.7	6,901	-0.01%
2024/03/13	94.5	60.77	66.5	60.62	60.60	28	6,970	0.40%
2024/03/12	21.1	61.40	27.5	61.71	61.50	-6.4	7,058	-0.09%
2024/03/11	11.1	61.19	13.9	61.35	61.60	-2.8	7,280	-0.04%
2024/03/08	52.6	60.95	103.1	60.75	60.80	-50.5	8,102	-0.62%	大賣/
2024/03/07	141.2	59.91	144.8	59.83	59.80	-3.6	8,665	-0.04%	大買/大賣/
2024/03/06	88.1	60.66	40.6	60.97	60.10	47.6	8,832	0.54%
2024/03/05	55	61.75	34.4	61.80	61.70	20.6	8,838	0.23%
2024/03/04	41.8	61.22	141.1	61.79	62.00	-99.3	8,891	-1.12%	大賣/
2024/03/01	141.6	61.12	39	60.68	61.10	102.6	9,499	1.08%	大買/鉅額交易
2024/02/29	156	61.22	266.5	61.03	61.40	-110.4	9,495	-1.16%	大買/大賣/鉅額交易
2024/02/27	141.7	59.18	63.5	58.78	58.10	78.2	9,318	0.84%	大買/
2024/02/26	59.9	59.04	252	58.91	59.30	-192.1	9,164	-2.10%	大賣/鉅額交易
2024/02/23	54.5	56.82	43.5	56.88	56.40	11.1	8,967	0.12%
2024/02/22	47.2	56.48	91.4	56.77	56.80	-44.1	8,926	-0.49%
2024/02/21	111.1	56.55	112.1	56.73	56.50	-1	8,768	-0.01%	大買/大賣/
2024/02/20	46.7	55.05	68.6	55.16	54.90	-21.9	8,562	-0.26%
2024/02/19	23.1	53.89	37.2	53.94	53.90	-14.1	8,457	-0.17%
2024/02/16	12.2	52.56	50.8	52.89	53.00	-38.6	8,409	-0.46%
2024/02/15	14.1	51.38	19.3	52.04	52.40	-5.2	8,403	-0.06%
2024/02/05	11.1	51.24	8.2	51.15	51.00	2.9	8,382	0.03%
2024/02/02	37.8	52.02	13	51.69	51.60	24.8	8,383	0.30%
2024/02/01	10	52.64	56.3	52.94	53.20	-46.3	8,353	-0.55%
2024/01/31	13.1	51.48	14	51.50	51.30	-0.9	8,291	-0.01%
2024/01/30	5.3	51.67	32.2	51.67	52.00	-26.9	8,286	-0.32%
2024/01/29	7.1	51.81	5	52.14	52.30	2.1	8,275	0.03%
2024/01/26	17.7	52.18	17	51.72	51.60	0.7	8,291	0.01%
2024/01/25	35.6	52.44	34.3	52.36	52.40	1.3	8,290	0.02%
2024/01/24	27.6	52.72	45.3	52.78	52.30	-17.7	8,292	-0.21%
2024/01/23	32.5	52.61	17.3	52.58	52.50	15.2	8,292	0.18%
2024/01/22	23.6	52.06	15.2	52.16	52.20	8.4	8,300	0.10%
2024/01/19	98.9	51.96	28.1	52.00	52.10	70.8	8,297	0.85%
2024/01/18	34.2	52.31	109.5	52.69	53.20	-75.3	8,281	-0.91%	大賣/
2024/01/17	17	50.48	9.6	50.66	50.30	7.4	8,162	0.09%
2024/01/16	22.9	50.65	13.3	50.74	50.90	9.5	8,140	0.12%
2024/01/15	17.5	51.71	41.2	51.68	51.50	-23.7	8,140	-0.29%
2024/01/12	8.2	51.96	23	52.13	52.10	-14.7	8,160	-0.18%
2024/01/11	22	51.33	19.3	51.48	51.50	2.7	8,199	0.03%
2024/01/10	30.3	51.24	48.7	51.01	51.10	-18.3	8,197	-0.22%
2024/01/09	55.1	52.54	70.1	52.41	52.50	-14.9	8,159	-0.18%
2024/01/08	70.8	54.29	59.4	54.49	54.00	11.5	7,997	0.14%
2024/01/05	224.5	54.81	260.6	54.90	54.90	-36.1	7,872	-0.46%	大買/大賣/
2024/01/04	50	53.21	75.9	53.26	53.20	-25.9	7,462	-0.35%
2024/01/03	73	52.61	72.8	52.69	52.10	0.3	7,437	0.00%
2024/01/02	121.3	53.39	138.2	52.92	52.40	-16.9	7,479	-0.23%	大買/大賣/
2023/12/29	10.1	52.09	7	52.19	52.00	3.1	7,457	0.04%
2023/12/28	50.6	52.25	11.4	52.17	51.90	39.1	7,560	0.52%
2023/12/27	64.2	53.35	88.8	53.51	53.50	-24.7	7,538	-0.33%
2023/12/26	89.3	52.21	152.9	51.89	53.00	-63.6	7,480	-0.85%	大賣/
2023/12/25	163.3	50.96	73.9	50.37	49.95	89.4	7,324	1.22%	大買/
2023/12/22	82.9	52.79	79.5	53.05	53.20	3.4	7,252	0.05%
2023/12/21	120.7	53.25	104.6	53.37	53.60	16.1	7,195	0.22%	大買/大賣/
2023/12/20	14.8	51.26	104.2	51.66	52.00	-89.3	6,995	-1.28%	大賣/
2023/12/19	155.5	51.39	182.8	51.62	51.00	-27.3	6,992	-0.39%	大買/大賣/
2023/12/18	172.1	51.78	134.4	51.51	51.30	37.7	7,084	0.53%	大買/大賣/
2023/12/15	7.3	50.96	13.3	51.17	51.10	-6	7,143	-0.08%
2023/12/14	49.4	50.79	49	50.81	50.60	0.4	7,403	0.00%
2023/12/13	50.6	52.10	66.5	52.07	51.50	-15.9	7,594	-0.21%
2023/12/12	12.9	50.95	25.5	51.09	50.70	-12.6	8,078	-0.16%
2023/12/11	28.2	50.73	35.2	50.70	50.90	-7	8,421	-0.08%
2023/12/08	64.6	51.08	259.8	50.86	50.60	-195.3	8,403	-2.32%	大賣/鉅額交易
2023/12/07	71.1	51.31	112.1	51.39	51.20	-41	8,341	-0.49%	大賣/
2023/12/06	152.4	52.56	188.8	52.80	52.50	-36.3	8,257	-0.44%	大買/大賣/
2023/12/05	964.1	54.96	951.6	54.55	53.60	12.5	8,049	0.16%	大買/大賣/
2023/12/04	606.8	53.49	509.2	53.91	55.00	97.6	7,193	1.36%	大買/大賣/
2023/12/01	91	50.15	134.5	50.21	50.30	-43.5	6,548	-0.66%	大賣/
2023/11/30	62.4	49.20	74.8	48.90	48.50	-12.4	6,363	-0.20%
2023/11/29	111.6	48.29	100.2	48.19	48.15	11.4	6,336	0.18%	大買/
2023/11/28	360.1	49.36	351.5	49.42	48.90	8.7	6,225	0.14%	大買/大賣/
2023/11/27	103.4	46.88	113	46.88	46.60	-9.6	5,540	-0.17%	大買/大賣/
2023/11/24	52.5	45.32	23.4	45.32	45.10	29.1	5,446	0.53%
2023/11/23	3.1	44.53	12.1	44.50	44.65	-8.9	5,462	-0.16%
2023/11/22	1.8	44.38	3.2	44.25	44.20	-1.3	5,474	-0.02%
2023/11/21	4.1	44.25	23.5	44.42	44.45	-19.3	5,503	-0.35%
2023/11/20	7.6	44.09	11	44.07	44.05	-3.4	5,544	-0.06%
2023/11/17	11.2	44.00	17.7	44.03	44.10	-6.5	5,642	-0.12%
2023/11/16	3.6	43.48	10.5	43.28	43.50	-6.8	5,753	-0.12%
2023/11/15	9.4	42.77	16.2	42.93	43.00	-6.8	5,903	-0.12%
2023/11/14	17.3	42.62	21.2	42.59	42.20	-3.9	6,176	-0.06%
2023/11/13	28.3	42.41	23.3	42.26	42.10	5	6,208	0.08%
2023/11/10	16.4	42.89	15	42.33	42.35	1.4	6,227	0.02%
2023/11/09	9.2	42.92	7.4	42.97	43.00	1.8	6,250	0.03%
2023/11/08	2.2	42.98	10.5	43.23	43.45	-8.3	6,361	-0.13%
2023/11/07	21.8	42.99	23	42.97	42.85	-1.2	6,394	-0.02%
2023/11/06	15.5	43.34	10.2	43.34	43.40	5.4	6,414	0.08%
2023/11/03	6.7	43.32	10.4	43.24	43.20	-3.7	6,435	-0.06%
2023/11/02	6.3	42.42	13.2	42.64	42.65	-6.9	6,452	-0.11%
2023/11/01	10.5	41.76	7.5	41.66	41.80	3	6,463	0.05%
2023/10/31	44.8	42.14	3.8	42.35	41.70	41	6,473	0.63%
2023/10/30	36.1	42.65	23.2	42.63	42.80	12.9	6,532	0.20%
2023/10/27	7.6	42.54	72.1	42.78	43.10	-64.5	6,644	-0.97%
2023/10/26	60.9	42.56	49	42.62	42.30	11.9	6,662	0.18%
2023/10/25	29.4	43.84	11	43.86	43.75	18.4	6,692	0.28%
2023/10/24	16.2	44.00	16.5	44.07	44.00	-0.2	6,692	0.00%
2023/10/23	40.5	44.38	10	44.31	44.30	30.5	6,693	0.46%
2023/10/20	45.5	45.74	36	45.49	45.60	9.5	6,689	0.14%
2023/10/19	69.1	46.84	71.2	47.06	47.15	-2.1	6,775	-0.03%
2023/10/18	10.9	45.74	10.1	45.92	45.25	0.8	6,772	0.01%
2023/10/17	45	46.39	15.7	45.84	45.60	29.4	6,811	0.43%
2023/10/16	12.3	46.79	13.5	46.80	46.90	-1.2	6,851	-0.02%
2023/10/13	54.2	47.40	81	47.40	47.10	-26.8	6,933	-0.39%
2023/10/12	30.6	46.92	13.2	47.07	47.05	17.5	6,917	0.25%
2023/10/11	120.7	47.79	24.4	47.49	47.15	96.3	6,906	1.39%	大買/
2023/10/06	125	48.83	77.5	48.68	48.90	47.5	6,844	0.69%	大買/
2023/10/05	38	47.74	16.3	47.97	47.30	21.8	6,762	0.32%
2023/10/04	36.3	47.38	82.3	47.27	47.90	-46	6,708	-0.69%
2023/10/03	39.5	47.05	53.2	47.13	46.50	-13.7	6,612	-0.21%
2023/10/02	46.6	47.74	44.7	47.54	47.35	1.9	6,614	0.03%
2023/09/28	23.8	48.70	36.1	48.63	48.45	-12.2	6,576	-0.19%
2023/09/27	140.3	49.23	102	48.86	48.45	38.3	6,577	0.58%	大買/大賣/
2023/09/26	27.6	48.12	39	48.12	48.75	-11.4	6,572	-0.17%
2023/09/25	62.3	49.41	54.7	49.06	48.70	7.6	6,554	0.12%
2023/09/22	104.5	49.57	114.6	49.78	49.65	-10.1	6,523	-0.16%	大買/大賣/
2023/09/21	94.6	49.83	58.4	49.76	49.45	36.1	6,474	0.56%
2023/09/20	124.9	50.98	132.3	50.80	50.00	-7.4	6,315	-0.12%	大買/大賣/
2023/09/19	120.8	51.28	91.8	51.20	50.50	29.1	6,030	0.48%	大買/
2023/09/18	100.2	51.06	103.9	51.20	50.50	-3.6	5,762	-0.06%	大賣/
2023/09/15	344.5	51.69	330.7	51.77	51.40	13.8	5,563	0.25%	大買/大賣/
2023/09/14	177.7	49.29	218.2	49.58	50.90	-40.5	4,974	-0.81%	大買/大賣/
2023/09/13	42.1	45.97	45.1	46.21	46.40	-3	4,601	-0.07%
2023/09/12	92.1	46.27	110	46.14	46.15	-17.9	4,616	-0.39%	大賣/
2023/09/11	59.8	46.28	43.8	46.03	45.90	16	4,608	0.35%
2023/09/08	21.7	46.09	25.1	45.99	45.80	-3.4	4,591	-0.07%
2023/09/07	26.2	45.53	23	45.26	45.20	3.2	4,552	0.07%
2023/09/06	7.4	46.06	5.7	45.99	45.90	1.6	4,572	0.04%
2023/09/05	5.2	45.77	23	46.03	46.35	-17.8	4,568	-0.39%
2023/09/04	15.2	44.53	37	44.88	45.55	-21.8	4,580	-0.48%
2023/09/01	28.1	45.40	17.3	45.69	45.20	10.8	4,545	0.24%
2023/08/31	63.2	45.57	87.2	45.85	45.90	-23.9	4,585	-0.52%
2023/08/30	94.4	45.73	80.5	45.55	45.55	13.9	4,585	0.30%
2023/08/29	122.9	44.70	137.2	45.20	45.50	-14.4	4,615	-0.31%	大買/大賣/
2023/08/28	59	43.54	68	43.81	43.80	-9	4,660	-0.19%
2023/08/25	15.1	43.68	17.5	43.66	43.30	-2.5	4,724	-0.05%
2023/08/24	35.2	43.78	16.3	43.70	43.60	18.9	4,812	0.39%
2023/08/23	41.8	45.27	58.8	45.40	44.65	-17	4,852	-0.35%
2023/08/22	125.2	45.12	118.5	45.19	45.15	6.7	4,915	0.14%	大買/大賣/
2023/08/21	135.4	46.26	91.3	45.83	45.80	44.1	4,840	0.91%	大買/
2023/08/18	260.4	47.08	201.1	47.37	47.50	59.3	4,706	1.26%	大買/大賣/
2023/08/17	25.5	43.56	27.3	43.62	43.95	-1.8	4,435	-0.04%
2023/08/16	84.3	43.33	97	42.35	42.25	-12.7	4,388	-0.29%
2023/08/15	65.5	42.48	46.3	42.76	42.85	19.2	4,380	0.44%
2023/08/14	99.9	43.82	92	42.25	41.80	7.9	4,360	0.18%
2023/08/11	34.5	44.96	10.1	44.84	44.60	24.4	4,260	0.57%
2023/08/10	14.1	45.20	34	45.36	45.25	-19.9	4,239	-0.47%
2023/08/09	8.2	45.70	7.9	45.75	45.45	0.3	4,240	0.01%
2023/08/08	30.6	46.39	19.4	46.41	46.45	11.2	4,223	0.27%
2023/08/07	31.2	46.82	5	46.80	46.90	26.2	4,196	0.62%
2023/08/04	28.9	47.30	18.6	47.31	47.40	10.3	4,198	0.25%
2023/08/02	89	47.28	55.1	47.32	47.35	34	4,185	0.81%
2023/08/01	65.1	46.75	47	46.80	47.05	18.1	4,123	0.44%
2023/07/31	15.6	45.58	10.5	45.81	45.55	5.1	4,046	0.13%
2023/07/28	35.7	46.91	34.1	47.03	46.40	1.7	4,008	0.04%
2023/07/27	37.3	46.11	25.9	46.12	46.05	11.5	3,924	0.29%
2023/07/26	6.7	45.33	11.1	45.35	45.20	-4.5	3,930	-0.11%
2023/07/25	27.9	45.07	3.4	45.15	44.85	24.4	3,935	0.62%
2023/07/24	24.1	45.70	8	45.78	45.45	16.1	3,904	0.41%
2023/07/21	22	46.42	34.1	46.59	46.45	-12.1	3,800	-0.32%
2023/07/20	5.2	45.86	2	45.98	46.30	3.2	3,738	0.08%
2023/07/19	16.4	45.60	9.2	45.99	45.25	7.2	3,667	0.20%
2023/07/18	15.4	45.30	9.2	45.45	45.45	6.2	3,608	0.17%
2023/07/17	9.8	45.58	15.1	45.61	45.65	-5.3	3,553	-0.15%
2023/07/14	8.4	46.20	11.1	46.17	46.05	-2.7	3,583	-0.08%
2023/07/13	45.4	45.77	22.4	45.45	45.15	23.1	3,621	0.64%
2023/07/12	17.9	46.85	15.1	46.85	46.60	2.8	3,597	0.08%
2023/07/11	9.4	47.32	18.2	47.55	47.60	-8.8	3,584	-0.25%
2023/07/10	23.6	47.30	23.1	47.51	47.05	0.5	3,630	0.01%
2023/07/07	31.1	48.15	5.3	48.28	48.00	25.9	3,668	0.71%
2023/07/06	16.8	48.90	18	48.97	48.85	-1.2	3,678	-0.03%
2023/07/05	8	48.98	10.1	49.07	48.85	-2.1	3,743	-0.06%
2023/07/04	37.6	49.49	37.2	49.16	48.75	0.4	3,852	0.01%
2023/07/03	45.2	49.87	33.2	49.95	49.70	12.1	3,824	0.32%
2023/06/30	29.7	49.12	9.2	49.07	48.80	20.5	3,771	0.54%
2023/06/29	25.9	48.47	33.2	48.72	48.65	-7.3	3,744	-0.19%
2023/06/28	25.2	49.01	18.1	49.02	48.95	7	3,768	0.19%
2023/06/27	17.4	50.06	38	49.94	49.80	-20.6	3,808	-0.54%
2023/06/26	13.6	50.00	5	49.90	49.95	8.6	3,938	0.22%
2023/06/21	50.9	49.85	25	49.92	50.00	25.9	3,998	0.65%
2023/06/20	8.3	50.32	6.3	50.24	50.50	2	4,142	0.05%
2023/06/19	13.9	50.30	9	50.38	50.20	4.8	4,175	0.12%
2023/06/16	11.8	50.85	36	50.99	50.70	-24.2	4,167	-0.58%
2023/06/15	17.3	50.77	22.2	50.78	50.70	-4.9	4,155	-0.12%
2023/06/14	9.4	51.04	39.1	50.98	50.70	-29.7	4,180	-0.71%
2023/06/13	23.3	50.33	14	50.39	50.30	9.3	4,284	0.22%
2023/06/12	21.7	50.41	6.7	50.40	50.30	15	4,436	0.34%
2023/06/09	24.6	50.76	9.1	50.82	51.00	15.5	4,541	0.34%
2023/06/08	22.9	51.16	6.7	51.13	50.80	16.2	4,597	0.35%
2023/06/07	30.4	50.46	21.6	50.58	50.80	8.8	4,681	0.19%
2023/06/06	35.3	50.65	8	50.74	50.40	27.3	4,705	0.58%
2023/06/05	23.9	50.30	10.2	50.39	50.20	13.7	4,725	0.29%
2023/06/02	41.9	50.12	26.8	50.25	50.20	15.1	4,763	0.32%
2023/06/01	68.9	49.84	29.2	49.97	49.70	39.6	4,924	0.81%
2023/05/31	61.1	51.77	17.9	51.98	51.00	43.2	5,012	0.86%
2023/05/30	94.5	53.74	40.1	52.96	52.30	54.5	5,388	1.01%
2023/05/29	82.1	59.99	65.8	60.07	60.30	16.3	5,653	0.29%
2023/05/26	109.7	59.55	43.1	59.38	59.00	66.6	6,084	1.09%	大買/
2023/05/25	47.7	61.76	16	61.80	61.30	31.6	6,260	0.51%
2023/05/24	30.6	62.78	11.2	62.95	62.90	19.4	6,258	0.31%
2023/05/23	16	63.03	3.7	63.45	63.00	12.3	6,258	0.20%
2023/05/22	9.6	63.31	8.2	63.33	63.30	1.4	6,247	0.02%
2023/05/19	12.2	63.14	10.2	62.91	62.90	1.9	6,255	0.03%
2023/05/18	7.3	63.33	9.9	63.44	63.40	-2.5	6,235	-0.04%
2023/05/17	6.1	63.10	11	63.19	63.20	-4.9	6,231	-0.08%
2023/05/16	7.8	62.96	10.5	63.04	62.90	-2.7	6,227	-0.04%
2023/05/15	19.2	62.66	11.6	62.85	62.70	7.7	6,235	0.12%
2023/05/12	13.4	62.16	14.5	62.08	62.20	-1.2	6,224	-0.02%
2023/05/11	14.2	61.94	5.7	61.87	61.80	8.5	6,235	0.14%
2023/05/10	12.5	61.91	14.4	62.02	62.40	-1.9	6,249	-0.03%
2023/05/09	12.4	61.06	5.3	61.18	60.70	7.1	6,249	0.11%
2023/05/08	24.4	60.91	10.1	60.95	61.00	14.3	6,277	0.23%
2023/05/05	23	61.84	23.8	61.31	61.10	-0.8	6,320	-0.01%
2023/05/04	11.5	62.68	6	62.67	62.50	5.5	6,318	0.09%
2023/05/03	10.1	63.05	21	62.95	62.80	-10.9	6,367	-0.17%
2023/05/02	14.3	63.62	41.5	63.26	64.00	-27.2	6,397	-0.43%
2023/04/28	4.5	63.44	22.2	63.43	64.10	-17.7	6,401	-0.28%
2023/04/27	9.4	62.34	6.4	62.36	62.20	2.9	6,405	0.05%
2023/04/26	13	61.25	9	61.45	62.00	4	6,421	0.06%
2023/04/25	34.1	62.35	12.1	62.76	62.00	22	6,421	0.34%
2023/04/24	17.3	62.50	5.5	62.70	62.60	11.8	6,439	0.18%
2023/04/21	43.7	62.83	15.9	63.04	62.80	27.8	6,453	0.43%
2023/04/20	41.2	63.14	16.4	63.42	62.70	24.8	6,450	0.38%
2023/04/19	34	63.95	17.9	64.03	63.50	16.1	6,465	0.25%
2023/04/18	65.4	65.25	19.2	65.27	64.60	46.2	6,505	0.71%
2023/04/17	17.3	65.64	20.5	65.69	66.00	-3.2	6,485	-0.05%
2023/04/14	14.2	64.90	14.3	65.17	65.10	-0.1	6,613	0.00%
2023/04/13	24.3	64.99	18.2	64.94	64.60	6.1	6,660	0.09%
2023/04/12	19.5	65.81	35	66.08	65.80	-15.6	6,635	-0.23%
2023/04/11	36.4	66.00	21.3	66.08	65.80	15.1	6,629	0.23%
2023/04/10	88.9	66.83	61.2	66.35	66.40	27.6	6,650	0.42%
2023/04/07	39.4	66.01	88	66.10	66.60	-48.6	6,656	-0.73%
2023/04/06	23.6	64.81	17.2	64.59	63.80	6.4	6,658	0.10%
2023/03/31	6.3	64.34	6	64.50	64.20	0.3	6,801	0.00%
2023/03/30	8.3	63.96	13	63.86	64.00	-4.7	7,577	-0.06%
2023/03/29	12	63.63	14	63.84	63.50	-2	8,017	-0.03%
2023/03/28	39.1	64.79	20.2	64.51	64.10	18.9	8,393	0.23%
2023/03/27	26.7	65.48	56.1	65.70	66.00	-29.5	8,799	-0.33%
2023/03/24	58.9	63.98	63.1	63.81	63.70	-4.2	9,368	-0.04%
2023/03/23	117.3	65.29	34.8	65.17	64.30	82.5	9,661	0.85%	大買/
2023/03/22	21.3	68.14	66.4	68.31	68.50	-45.1	9,562	-0.47%
2023/03/21	29	67.66	16.3	67.54	67.60	12.7	9,583	0.13%
2023/03/20	14	67.79	25.1	67.81	67.50	-11	9,621	-0.11%
2023/03/17	39.5	67.86	31.2	67.72	67.70	8.3	9,707	0.09%
2023/03/16	60.1	68.47	51.7	68.44	67.60	8.5	9,741	0.09%
2023/03/15	92.3	68.99	75.5	68.79	68.60	16.8	9,749	0.17%
2023/03/14	36.7	67.01	99.3	67.79	68.20	-62.6	9,785	-0.64%
2023/03/13	48.2	65.82	25.6	66.04	66.00	22.7	9,754	0.23%
2023/03/10	71.9	67.15	51.3	67.47	66.50	20.6	9,724	0.21%
2023/03/09	49.5	67.37	23.5	67.59	67.00	26	9,771	0.27%
2023/03/08	70	67.59	41.8	67.53	67.20	28.2	9,788	0.29%
2023/03/07	27.7	68.43	34.8	68.56	68.30	-7.1	9,822	-0.07%
2023/03/06	158.1	68.69	143.7	68.73	68.50	14.4	9,870	0.15%	大買/大賣/
2023/03/03	144.7	70.13	112.5	70.27	70.60	32.2	9,858	0.33%	大買/大賣/
2023/03/02	245.6	70.24	284.2	70.35	69.90	-38.6	9,745	-0.40%	大買/大賣/
2023/03/01	280.2	68.53	266.2	68.49	67.40	14.1	9,362	0.15%	大買/大賣/
2023/02/24	343	67.58	380.7	67.72	68.00	-37.7	9,027	-0.42%	大買/大賣/
2023/02/23	283.5	65.75	295.7	65.25	65.50	-12.2	8,555	-0.14%	大買/大賣/
2023/02/22	32.2	62.21	39.3	62.05	61.90	-7.2	8,291	-0.09%
2023/02/21	12.2	61.53	29.2	61.32	61.80	-17	8,291	-0.21%
2023/02/20	9.2	59.99	17.2	60.39	60.50	-8	8,451	-0.09%
2023/02/17	40.9	60.29	10.2	60.39	60.20	30.7	8,532	0.36%
2023/02/16	17	61.08	25.5	61.07	61.10	-8.5	8,596	-0.10%
2023/02/15	4.2	61.37	9.2	61.48	61.00	-5	8,730	-0.06%
2023/02/14	8	61.53	14	61.56	61.60	-6	8,770	-0.07%
2023/02/13	7.6	60.55	45.2	60.70	61.10	-37.6	8,853	-0.42%
2023/02/10	6.2	61.50	20	61.57	61.30	-13.8	9,038	-0.15%
2023/02/09	6.4	62.15	17	62.16	62.00	-10.6	9,162	-0.12%
2023/02/08	13.5	61.91	13.6	62.03	62.10	-0.1	9,368	0.00%
2023/02/07	15.1	61.54	55.4	61.58	61.70	-40.4	9,407	-0.43%
2023/02/06	19.6	60.63	25.4	60.78	61.20	-5.7	9,474	-0.06%
2023/02/03	52.9	61.95	28.4	61.86	61.60	24.5	9,524	0.26%
2023/02/02	32.3	61.91	41.2	61.56	61.90	-8.9	9,532	-0.09%
2023/02/01	14.2	61.26	19.4	61.30	61.20	-5.1	9,558	-0.05%
2023/01/31	10.3	60.53	36.1	60.46	60.70	-25.8	9,590	-0.27%
2023/01/30	36.3	59.72	22	59.74	59.90	14.3	9,621	0.15%
2023/01/17	31	59.37	20.8	59.28	59.80	10.2	9,647	0.11%
2023/01/16	19.7	58.20	30.4	58.25	58.50	-10.6	9,738	-0.11%
2023/01/13	18.4	59.15	24.1	59.05	58.80	-5.7	9,758	-0.06%
2023/01/12	25.8	59.56	6	59.62	59.20	19.8	9,819	0.20%
2023/01/11	18.6	60.09	6.6	60.40	60.00	11.9	9,844	0.12%
2023/01/10	12.7	61.13	11.9	60.27	60.10	0.8	9,885	0.01%
2023/01/09	8.7	60.32	30.3	60.54	60.80	-21.7	9,986	-0.22%
2023/01/06	39.6	60.53	22	60.34	60.00	17.6	10,019	0.18%
2023/01/05	19.3	60.67	18.3	60.66	60.80	1	10,026	0.01%
2023/01/04	77	60.64	59.1	60.45	60.00	17.9	10,126	0.18%
2023/01/03	47.2	61.98	96.1	61.85	62.60	-48.9	10,141	-0.48%
2022/12/30	31.1	61.90	26.3	61.68	61.40	4.8	10,203	0.05%
2022/12/29	75.4	61.59	35.1	61.58	61.40	40.2	10,319	0.39%
2022/12/28	34.9	61.79	48	61.63	61.30	-13.1	10,428	-0.13%
2022/12/27	73.1	62.99	108.1	62.54	62.10	-35.1	10,510	-0.33%	大賣/
2022/12/26	96.2	63.12	157.2	62.97	62.70	-60.9	10,577	-0.58%	大賣/
2022/12/23	118.5	64.78	151.4	64.84	64.80	-32.9	10,549	-0.31%	大買/大賣/
2022/12/22	584.2	65.75	500.7	65.61	67.00	83.6	10,436	0.80%	大買/大賣/
2022/12/21	195.4	64.44	168	64.68	64.80	27.4	9,828	0.28%	大買/大賣/
2022/12/20	265.3	62.73	245.5	63.27	62.80	19.8	9,502	0.21%	大買/大賣/
2022/12/19	331.2	63.84	282.1	62.97	61.90	49.2	9,246	0.53%	大買/大賣/
2022/12/16	428.4	64.87	373.7	64.99	64.40	54.7	8,936	0.61%	大買/大賣/
2022/12/15	170.3	62.16	247.7	61.96	63.50	-77.4	8,658	-0.89%	大買/大賣/
2022/12/14	38.1	58.50	18.1	58.62	58.80	20	8,714	0.23%
2022/12/13	32	59.90	27.8	60.00	59.60	4.2	8,698	0.05%
2022/12/12	22.2	59.46	18.1	59.28	58.90	4.1	8,849	0.05%
2022/12/09	27.3	59.60	87.3	59.60	60.10	-59.9	8,953	-0.67%
2022/12/08	41.3	57.89	18.1	57.79	57.80	23.1	9,250	0.25%
2022/12/07	64.4	58.87	64.3	59.22	58.20	0.1	9,439	0.00%
2022/12/06	107.7	59.29	30.6	59.45	57.90	77.1	9,468	0.81%	大買/
2022/12/05	21.7	62.08	38.3	62.18	61.30	-16.6	9,428	-0.18%
2022/12/02	9.1	61.59	28.5	61.80	61.50	-19.4	9,492	-0.20%
2022/12/01	68.6	62.32	102.7	62.68	61.50	-34.1	9,529	-0.36%	大賣/
2022/11/30	42.1	61.07	34.5	61.38	61.90	7.6	9,486	0.08%
2022/11/29	9.1	60.17	38	60.72	61.30	-29	9,493	-0.31%
2022/11/28	54.3	59.65	58	59.35	59.40	-3.7	9,552	-0.04%
2022/11/25	66.2	60.86	91.4	61.03	60.70	-25.1	9,562	-0.26%
2022/11/24	44.2	58.99	34.2	59.35	59.80	10	9,497	0.11%
2022/11/23	31	58.29	41.1	58.66	58.70	-10.1	9,479	-0.11%
2022/11/22	15.7	57.09	18.2	57.08	57.20	-2.5	9,543	-0.03%
2022/11/21	18.3	56.87	17.5	56.95	56.40	0.8	9,576	0.01%
2022/11/18	15.6	57.95	25.4	57.99	57.70	-9.7	9,624	-0.10%
2022/11/17	30.6	59.12	24.7	58.80	58.50	6	9,620	0.06%
2022/11/16	92.3	59.25	68.1	59.54	59.00	24.2	9,648	0.25%
2022/11/15	34.1	58.35	18.1	58.32	58.50	15.9	9,664	0.16%
2022/11/14	34	58.21	69.8	58.26	58.30	-35.8	9,673	-0.37%
2022/11/11	132.2	58.03	133.1	57.55	57.30	-0.9	9,690	-0.01%	大買/大賣/
2022/11/10	21.1	56.95	24.1	56.89	56.80	-2.9	9,642	-0.03%
2022/11/09	31.4	56.85	22.3	56.87	57.10	9.2	9,694	0.09%
2022/11/08	57.6	57.24	85.7	57.24	56.70	-28.1	9,791	-0.29%
2022/11/07	51	55.98	60.2	56.04	55.60	-9.1	9,677	-0.09%
2022/11/04	143.5	54.42	169.2	54.22	54.90	-25.8	9,596	-0.27%	大買/大賣/
2022/11/03	52.5	51.16	49	51.14	51.40	3.5	9,419	0.04%
2022/11/02	27	52.30	47	52.34	52.00	-20	9,427	-0.21%
2022/11/01	37.4	51.43	36	51.58	51.10	1.4	9,403	0.01%
2022/10/31	41.2	52.24	26	52.37	52.30	15.2	9,403	0.16%
2022/10/28	29.1	53.29	12.6	53.62	52.80	16.5	9,457	0.17%
2022/10/27	13.2	53.64	14	53.89	54.10	-0.8	9,421	-0.01%
2022/10/26	17.2	53.21	16.1	53.56	53.70	1.1	9,417	0.01%
2022/10/25	18.2	55.18	26.5	54.94	54.40	-8.3	9,401	-0.09%
2022/10/24	33	55.57	42.6	55.57	55.40	-9.6	9,443	-0.10%
2022/10/21	13.1	53.25	13.2	53.23	53.00	-0.2	9,368	0.00%
2022/10/20	25.5	52.38	23	52.54	53.00	2.5	9,375	0.03%
2022/10/19	33.1	55.18	32	54.95	54.50	1.1	9,370	0.01%
2022/10/18	39	54.40	69.4	54.72	54.70	-30.4	9,388	-0.32%
2022/10/17	77.2	52.16	50.6	51.48	53.50	26.7	9,488	0.28%
2022/10/14	58.1	53.90	72.4	53.87	54.00	-14.4	9,776	-0.15%
2022/10/13	53.8	52.64	19.1	52.11	51.60	34.7	9,780	0.35%
2022/10/12	90.8	54.60	89	54.56	53.80	1.8	9,889	0.02%
2022/10/11	123.6	56.55	70.1	56.54	56.10	53.5	9,820	0.55%	大買/
2022/10/07	39.2	58.82	88.4	59.02	58.90	-49.1	9,705	-0.51%
2022/10/06	96	57.45	141.8	57.48	58.30	-45.8	9,651	-0.47%	大賣/
2022/10/05	176.2	57.56	186.2	57.48	57.40	-10	9,582	-0.10%	大買/大賣/
2022/10/04	184.1	55.20	171.1	55.35	56.50	13	9,528	0.14%	大買/大賣/
2022/10/03	112.2	53.30	132.2	53.49	53.90	-20	9,458	-0.21%	大買/大賣/
2022/09/30	67.4	50.07	76.1	50.28	51.70	-8.7	9,524	-0.09%
2022/09/29	61.3	51.97	117	51.38	51.20	-55.7	9,759	-0.57%	大賣/
2022/09/28	171.8	52.48	135.4	52.68	51.50	36.5	10,070	0.36%	大買/大賣/
2022/09/27	187.5	55.50	182.1	55.52	55.50	5.4	10,023	0.05%	大買/大賣/
2022/09/26	117.5	55.81	118.7	56.05	55.20	-1.2	10,039	-0.01%	大買/大賣/
2022/09/23	141.3	58.67	222	58.67	57.90	-80.7	10,118	-0.80%	大買/大賣/
2022/09/22	785.2	59.63	664	58.71	58.00	121.2	10,163	1.19%	大買/大賣/鉅額交易
2022/09/21	263.4	58.81	335.6	58.62	59.70	-72.2	9,902	-0.73%	大買/大賣/
2022/09/20	17.1	55.90	49.1	55.85	55.40	-31.9	9,725	-0.33%
2022/09/19	112.4	56.21	70	55.62	55.10	42.4	10,215	0.41%	大買/
2022/09/16	88.2	58.53	60.5	58.89	59.10	27.8	10,379	0.27%
2022/09/15	359.9	58.46	390.7	58.61	59.00	-30.8	10,546	-0.29%	大買/大賣/
2022/09/14	154.5	56.04	150.5	56.01	56.70	4.1	10,629	0.04%	大買/大賣/
2022/09/13	74.5	55.08	44	54.71	54.60	30.5	10,650	0.29%
2022/09/12	97.3	55.44	114.1	55.49	55.80	-16.8	10,866	-0.15%	大賣/
2022/09/08	40.1	52.84	24.3	52.70	52.70	15.8	10,952	0.14%
2022/09/07	28.4	53.98	31.4	53.99	54.20	-3	11,060	-0.03%
2022/09/06	112.9	55.49	98	55.51	55.10	14.8	11,209	0.13%	大買/
2022/09/05	28.8	54.50	37.1	54.67	54.30	-8.3	11,412	-0.07%
2022/09/02	91.4	54.91	96.4	54.40	54.10	-5	11,571	-0.04%
2022/09/01	42.2	56.29	77	56.09	55.80	-34.8	11,840	-0.29%
2022/08/31	64.5	57.47	64.2	57.45	57.90	0.4	12,072	0.00%
2022/08/30	27.2	58.14	21.3	58.18	57.90	5.9	12,243	0.05%
2022/08/29	87.1	58.65	53.3	58.49	58.00	33.8	12,384	0.27%
2022/08/26	60.6	62.51	43.2	62.35	62.60	17.4	12,564	0.14%
2022/08/25	51.1	62.81	49.5	62.85	62.20	1.6	12,740	0.01%
2022/08/24	36.4	63.68	47.2	63.41	62.80	-10.8	13,040	-0.08%
2022/08/23	54.1	64.28	41	64.07	63.80	13.1	13,155	0.10%
2022/08/22	132.7	65.23	69.6	65.07	64.90	63.1	13,280	0.48%	大買/
2022/08/19	61.9	68.76	31.1	68.62	68.10	30.8	13,663	0.23%
2022/08/18	63.2	69.61	56.8	69.65	69.30	6.4	13,935	0.05%
2022/08/17	36.2	69.41	61.6	69.40	69.20	-25.3	14,208	-0.18%
2022/08/16	74.4	68.78	35	68.78	68.50	39.4	14,467	0.27%
2022/08/15	131.5	68.65	133.6	69.02	69.60	-2.2	15,072	-0.01%	大買/大賣/
2022/08/12	28.4	67.86	42.8	68.31	68.60	-14.4	15,127	-0.09%
2022/08/11	42.2	67.17	43	67.05	66.90	-0.8	15,344	-0.01%
2022/08/10	64.1	67.46	35.1	67.34	66.90	29	15,521	0.19%
2022/08/09	41	67.11	48.4	67.32	67.40	-7.5	15,835	-0.05%
2022/08/08	29.2	66.46	32.7	66.67	66.70	-3.5	16,152	-0.02%
2022/08/05	42.6	67.15	49.3	67.32	67.50	-6.7	16,343	-0.04%
2022/08/04	91	66.56	82.5	66.37	66.40	8.5	16,756	0.05%
2022/08/03	21.8	67.23	25.5	67.27	67.20	-3.7	17,114	-0.02%
2022/08/02	49.5	66.57	30	67.48	68.00	19.5	17,767	0.11%
2022/08/01	35.2	68.23	26.6	68.40	68.80	8.6	18,273	0.05%
2022/07/29	40.5	69.07	80.1	69.05	68.60	-39.6	18,835	-0.21%
2022/07/28	43.5	68.18	30	68.07	68.00	13.5	19,610	0.07%
2022/07/27	14.2	67.77	25.5	68.17	68.30	-11.3	20,306	-0.06%
2022/07/26	42.5	67.24	48.3	67.53	67.60	-5.7	20,545	-0.03%
2022/07/25	56.6	67.84	114.1	67.57	68.00	-57.5	20,856	-0.28%	大賣/
2022/07/22	136.4	69.55	101.6	69.12	69.50	34.8	20,982	0.17%	大買/大賣/
2022/07/21	439.6	69.29	351.2	69.00	68.20	88.4	21,120	0.42%	大買/大賣/
2022/07/20	62.2	67.76	101.1	67.50	67.20	-38.9	20,998	-0.19%	大賣/
2022/07/19	176.7	67.92	144.1	67.89	67.80	32.6	21,373	0.15%	大買/大賣/
2022/07/18	81.6	66.43	71.8	66.22	66.50	9.8	21,806	0.04%
2022/07/15	26.5	65.26	19	65.13	65.30	7.5	22,470	0.03%
2022/07/14	27.4	65.32	38.4	65.86	66.30	-11	23,861	-0.05%
2022/07/13	25.4	65.69	17.2	65.81	64.70	8.2	24,483	0.03%
2022/07/12	83.5	63.99	146.2	64.01	64.00	-62.7	24,813	-0.25%	大賣/
2022/07/11	25.9	67.13	41	67.13	67.10	-15.2	25,378	-0.06%
2022/07/08	84	67.19	105	67.20	67.10	-20.9	25,436	-0.08%	大賣/
2022/07/07	163.5	64.00	158.1	64.49	65.60	5.4	25,271	0.02%	大買/大賣/
2022/07/06	237.7	66.22	178.8	66.19	65.30	59	25,067	0.24%	大買/大賣/
2022/07/05	51.3	63.79	44.4	63.40	64.30	6.9	24,880	0.03%
2022/07/04	46.2	62.40	46.2	62.05	62.10	-0.1	24,830	0.00%
2022/07/01	74.5	64.21	119.4	63.87	61.80	-44.9	24,789	-0.18%	大賣/
2022/06/30	92.1	66.10	79.3	66.16	65.00	12.8	24,566	0.05%
2022/06/29	93.9	68.12	104.2	67.86	67.90	-10.3	24,375	-0.04%	大賣/
2022/06/28	191.1	69.71	229.1	69.64	70.30	-38	24,253	-0.16%	大買/大賣/
2022/06/27	487.4	71.21	413.6	71.31	71.20	73.8	24,082	0.31%	大買/大賣/
2022/06/24	288.8	68.39	236.1	67.64	66.80	52.8	23,592	0.22%	大買/大賣/
2022/06/23	188.9	67.24	167.3	67.43	66.40	21.6	23,286	0.09%	大買/大賣/
2022/06/22	265.9	69.60	258.4	69.40	68.00	7.5	23,057	0.03%	大買/大賣/
2022/06/21	178.8	73.12	188.3	72.76	73.10	-9.5	22,630	-0.04%	大買/大賣/
2022/06/20	268.8	74.97	254.9	74.60	72.60	13.9	22,392	0.06%	大買/大賣/
2022/06/17	146.4	79.40	149.3	79.57	78.60	-2.9	22,053	-0.01%	大買/大賣/
2022/06/16	208.5	82.45	163.2	82.41	80.00	45.4	21,857	0.21%	大買/大賣/
2022/06/15	190.9	84.77	138.5	84.54	83.60	52.5	21,658	0.24%	大買/大賣/
2022/06/14	221.5	85.34	163.6	85.72	85.40	57.9	21,510	0.27%	大買/大賣/
2022/06/13	261.4	87.90	135.4	87.91	87.30	126	21,437	0.59%	大買/大賣/鉅額交易
2022/06/10	300.4	90.37	199.8	90.53	91.00	100.6	21,527	0.47%	大買/大賣/
2022/06/09	299.9	94.41	147.9	93.62	93.10	152	21,528	0.71%	大買/大賣/鉅額交易
2022/06/08	258	99.42	174.3	98.95	98.20	83.7	21,804	0.38%	大買/大賣/
2022/06/07	86.4	104.30	102.4	104.53	104.50	-16	22,353	-0.07%	大賣/
2022/06/06	307.3	104.84	313.6	103.20	102.00	-6.3	22,305	-0.03%	大買/大賣/
2022/06/02	132.9	103.03	168.7	103.26	103.50	-35.7	22,127	-0.16%	大買/大賣/
2022/06/01	252.1	100.39	395.1	100.13	102.00	-143	22,033	-0.65%	大買/大賣/鉅額交易
2022/05/31	172.8	98.10	162.1	97.90	97.60	10.7	21,879	0.05%	大買/大賣/
2022/05/30	288.3	97.25	325.8	97.45	97.80	-37.4	21,952	-0.17%	大買/大賣/
2022/05/27	708.4	98.41	528.6	97.94	97.50	179.9	21,887	0.82%	大買/大賣/鉅額交易
2022/05/26	422.1	99.51	583.2	99.47	100.50	-161.2	21,470	-0.75%	大買/大賣/鉅額交易
2022/05/25	543.7	98.50	506.2	98.30	97.70	37.5	21,354	0.18%	大買/大賣/
2022/05/24	369.1	97.89	411.9	97.85	97.20	-42.9	21,214	-0.20%	大買/大賣/
2022/05/23	825.6	98.37	782.6	98.28	97.40	42.9	21,216	0.20%	大買/大賣/
2022/05/20	248.2	93.68	264.1	93.87	93.60	-15.9	20,693	-0.08%	大買/大賣/
2022/05/19	294.1	90.80	287.7	91.09	91.90	6.4	20,716	0.03%	大買/大賣/
2022/05/18	317.1	93.45	342.1	93.54	93.40	-25	20,599	-0.12%	大買/大賣/
2022/05/17	532.6	93.59	385.5	93.30	91.80	147.1	20,581	0.71%	大買/大賣/鉅額交易
2022/05/16	427.7	94.02	468.4	93.99	95.50	-40.8	20,511	-0.20%	大買/大賣/
2022/05/13	475.6	95.61	432.2	95.36	94.60	43.4	20,239	0.21%	大買/大賣/
2022/05/12	633.3	97.99	617.6	97.20	94.50	15.8	20,084	0.08%	大買/大賣/
2022/05/11	661.3	99.31	631.3	98.43	98.00	30	19,675	0.15%	大買/大賣/
2022/05/10	1,111.3	102.86	1,046.5	102.48	101.00	64.8	19,482	0.33%	大買/大賣/
2022/05/09	831.8	105.41	740	102.72	100.50	91.8	18,875	0.49%	大買/大賣/
2022/05/06	572.4	104.99	680.3	105.28	108.00	-107.9	18,397	-0.59%	大買/大賣/鉅額交易
2022/05/05	923.9	103.10	1,079.6	103.43	105.00	-155.7	17,863	-0.87%	大買/大賣/鉅額交易
2022/05/04	889.4	98.13	940.3	98.73	100.50	-50.9	17,011	-0.30%	大買/大賣/
2022/05/03	346.5	92.88	378.9	92.86	94.60	-32.4	16,316	-0.20%	大買/大賣/
2022/04/29	358.7	91.12	424.3	91.68	92.20	-65.6	16,138	-0.41%	大買/大賣/
2022/04/28	164.5	87.74	147.8	87.84	87.00	16.7	15,888	0.11%	大買/大賣/
2022/04/27	228.9	86.04	198.3	85.82	86.00	30.6	15,709	0.19%	大買/大賣/
2022/04/26	162.8	87.44	144.8	87.42	85.40	18	15,567	0.12%	大買/大賣/
2022/04/25	301.5	91.41	259.9	90.63	88.30	41.7	15,288	0.27%	大買/大賣/
2022/04/22	459.4	98.57	402.2	98.74	97.80	57.2	14,841	0.39%	大買/大賣/
2022/04/21	590.2	101.60	741.7	102.16	100.50	-151.5	14,272	-1.06%	大買/大賣/鉅額交易
2022/04/20	1,338.3	102.39	1,247.8	102.02	98.60	90.6	13,562	0.67%	大買/大賣/
2022/04/19	630	98.85	640.8	99.29	98.50	-10.9	12,164	-0.09%	大買/大賣/
2022/04/18	289.5	98.27	258.7	97.63	95.80	30.8	11,499	0.27%	大買/大賣/
2022/04/15	392.7	95.25	620.8	96.50	99.30	-228	11,147	-2.05%	大買/大賣/鉅額交易
2022/04/14	106.1	90.39	180.1	90.56	91.10	-74	10,553	-0.70%	大買/大賣/
2022/04/13	45.6	88.75	58	88.79	88.40	-12.4	10,569	-0.12%
2022/04/12	134	88.17	90.5	87.84	87.70	43.4	10,571	0.41%	大買/
2022/04/11	255.1	90.68	232.6	90.67	90.50	22.6	10,472	0.22%	大買/大賣/
2022/04/08	62.7	87.87	115.8	87.91	88.50	-53	10,337	-0.51%	大賣/
2022/04/07	128.3	86.90	93.3	86.16	84.80	34.9	10,279	0.34%	大買/
2022/04/06	9.1	87.13	15.7	86.99	87.50	-6.7	10,235	-0.07%
2022/04/01	33.1	86.95	58.7	86.73	87.50	-25.6	10,292	-0.25%
2022/03/31	46.1	86.25	37	86.52	86.40	9.1	10,304	0.09%
2022/03/30	61.9	86.46	83.5	86.07	86.90	-21.6	10,330	-0.21%
2022/03/29	55	86.58	34.2	86.48	86.30	20.8	10,363	0.20%
2022/03/28	72.8	84.97	50.1	84.57	86.50	22.7	10,438	0.22%
2022/03/25	54.8	84.25	37.3	84.35	84.70	17.5	10,660	0.16%
2022/03/24	65.4	86.95	20.3	86.78	86.40	45.2	10,848	0.42%
2022/03/23	50.8	87.92	31.5	88.03	88.00	19.3	11,509	0.17%
2022/03/22	40.5	87.27	20	87.07	86.70	20.5	12,102	0.17%
2022/03/21	21.6	88.02	7.6	88.31	87.80	14.1	12,365	0.11%
2022/03/18	59.1	88.35	40	88.33	88.30	19.1	12,395	0.15%
2022/03/17	52.6	88.67	29.4	88.60	88.50	23.3	12,374	0.19%
2022/03/16	161.8	90.45	200	90.04	87.50	-38.2	12,354	-0.31%	大買/大賣/
2022/03/15	229.5	96.20	170.3	94.15	92.20	59.2	12,199	0.48%	大買/大賣/
2022/03/14	499.4	100.95	395.7	100.27	99.40	103.6	12,142	0.85%	大買/大賣/鉅額交易
2022/03/11	852.1	98.93	797.8	98.83	99.50	54.4	11,808	0.46%	大買/大賣/
2022/03/10	275.7	96.75	485.2	97.43	99.50	-209.5	11,305	-1.85%	大買/大賣/鉅額交易
2022/03/09	76.6	89.63	120.9	89.38	90.50	-44.3	10,610	-0.42%	大賣/
2022/03/08	84.6	87.86	52.6	87.15	85.90	32	10,644	0.30%
2022/03/07	64.6	89.59	66.8	89.68	89.90	-2.2	10,536	-0.02%
2022/03/04	229.6	92.92	185.4	93.19	91.50	44.2	10,468	0.42%	大買/大賣/
2022/03/03	134.9	93.35	188.4	93.54	93.50	-53.5	10,289	-0.52%	大買/大賣/
2022/03/02	124.8	91.82	106.1	92.22	92.00	18.7	10,161	0.18%	大買/大賣/
2022/03/01	69.3	91.77	100	91.84	92.70	-30.7	10,086	-0.30%
2022/02/25	154.1	91.36	180.9	91.27	89.90	-26.8	9,997	-0.27%	大買/大賣/
2022/02/24	90.5	91.59	146.6	91.72	89.80	-56.2	9,799	-0.57%	大賣/
2022/02/23	266.3	91.51	292.5	91.52	91.90	-26.2	9,637	-0.27%	大買/大賣/
2022/02/22	108.6	89.52	207.8	89.54	89.50	-99.1	9,332	-1.06%	大買/大賣/
2022/02/21	190.3	90.46	202.6	90.02	90.00	-12.3	9,196	-0.13%	大買/大賣/
2022/02/18	128.2	89.29	160.8	89.38	89.90	-32.6	9,023	-0.36%	大買/大賣/
2022/02/17	160.1	88.80	160	88.42	88.50	0.1	8,932	0.00%	大買/大賣/
2022/02/16	96.2	88.51	204.6	87.86	89.60	-108.5	8,823	-1.23%	大賣/鉅額交易
2022/02/15	56.2	84.16	120.9	84.51	84.30	-64.7	8,687	-0.75%	大賣/
2022/02/14	57.2	83.82	67.1	83.54	83.20	-9.9	8,690	-0.11%
2022/02/11	97.5	83.71	80.3	83.75	83.00	17.2	8,694	0.20%
2022/02/10	192.2	83.80	248.4	83.94	84.00	-56.1	8,765	-0.64%	大買/大賣/
2022/02/09	11.1	80.31	27.1	80.74	81.00	-16.1	8,665	-0.19%
2022/02/08	89	78.80	91.3	79.04	79.80	-2.4	8,694	-0.03%
2022/02/07	39.2	78.31	54.4	77.89	78.50	-15.3	8,886	-0.17%
2022/01/26	13.1	73.86	15.1	73.77	73.40	-2	9,113	-0.02%
2022/01/25	25.4	73.91	9	73.66	73.10	16.4	9,189	0.18%
2022/01/24	64.8	74.85	59.2	75.02	75.90	5.6	9,262	0.06%
2022/01/21	23.2	77.20	60	76.69	77.50	-36.8	9,285	-0.40%
2022/01/20	28.3	75.53	31.4	75.22	76.10	-3.1	9,246	-0.03%
2022/01/19	149.7	77.25	101.6	76.20	74.90	48.2	9,303	0.52%	大買/大賣/
2022/01/18	18.2	78.87	30.3	78.91	79.00	-12.1	9,205	-0.13%
2022/01/17	17.4	78.01	21	78.12	78.50	-3.6	9,291	-0.04%
2022/01/14	61.5	77.29	52.7	77.54	79.10	8.7	9,374	0.09%
2022/01/13	18	78.03	17	78.29	78.20	1	9,432	0.01%
2022/01/12	50.5	78.60	33.1	78.21	78.00	17.4	9,517	0.18%
2022/01/11	28.1	79.72	33.2	79.62	79.40	-5.1	9,558	-0.05%
2022/01/10	24.2	79.37	29	79.42	79.60	-4.8	9,759	-0.05%
2022/01/07	23.5	80.40	23.4	80.29	79.80	0.1	9,786	0.00%
2022/01/06	110.1	82.47	105.8	82.26	81.60	4.3	9,897	0.04%	大買/大賣/
2022/01/05	23	81.37	29.1	81.68	81.40	-6	9,908	-0.06%
2022/01/04	20.1	80.75	21.9	80.91	81.00	-1.8	10,021	-0.02%
2022/01/03	37	79.93	51.5	79.71	80.30	-14.5	10,181	-0.14%
2021/12/30	34	81.71	37	81.54	81.60	-3	10,494	-0.03%
2021/12/29	30.8	82.78	46.2	82.88	82.60	-15.4	10,668	-0.14%
2021/12/28	109.2	83.28	119.4	82.62	81.90	-10.2	10,790	-0.09%	大買/大賣/
2021/12/27	52.6	83.04	88.3	83.00	82.50	-35.8	11,021	-0.32%
2021/12/24	73.3	82.60	67.1	82.68	82.80	6.2	11,269	0.06%
2021/12/23	192.2	83.85	122.1	83.32	83.10	70.1	11,531	0.61%	大買/大賣/
2021/12/22	94.3	83.50	88.8	83.40	83.50	5.5	11,633	0.05%
2021/12/21	193.6	83.32	203.3	83.65	83.50	-9.7	11,559	-0.08%	大買/大賣/
2021/12/20	385.6	83.95	367.8	83.94	83.00	17.9	11,394	0.16%	大買/大賣/
2021/12/17	566.7	83.51	730.5	83.72	83.40	-163.8	11,254	-1.46%	大買/大賣/鉅額交易
2021/12/16	533.8	78.99	495.1	79.33	79.70	38.8	10,636	0.36%	大買/大賣/
2021/12/15	51.5	75.08	224.2	75.43	77.50	-172.7	10,067	-1.71%	大賣/鉅額交易
2021/12/14	71.6	71.55	40.2	71.03	70.50	31.4	9,882	0.32%
2021/12/13	10.2	73.20	15.1	73.74	73.20	-5	9,896	-0.05%
2021/12/10	53.5	72.88	27	73.01	72.60	26.5	9,981	0.27%
2021/12/09	55	74.88	39.5	75.21	74.70	15.6	10,063	0.15%
2021/12/08	202	76.84	164	76.36	75.70	37.9	10,226	0.37%	大買/大賣/
2021/12/07	32.5	74.54	56.6	75.04	75.30	-24.1	10,085	-0.24%
2021/12/06	79.9	74.86	82.1	74.89	74.10	-2.2	10,137	-0.02%
2021/12/03	144.7	74.56	61	74.60	73.00	83.7	10,232	0.82%	大買/
2021/12/02	109.5	74.59	102.6	74.91	74.90	7	10,590	0.07%	大買/大賣/
2021/12/01	35.4	72.17	21.4	72.53	72.70	14	10,660	0.13%
2021/11/30	26.9	72.60	77.5	72.92	73.10	-50.7	11,010	-0.46%
2021/11/29	28.3	69.97	35.2	70.49	70.60	-6.9	11,221	-0.06%
2021/11/26	86	71.40	25	71.41	69.80	61	11,592	0.53%
2021/11/25	33.1	73.57	60.6	73.76	74.00	-27.5	11,822	-0.23%
2021/11/24	31.4	72.82	57.1	73.12	73.20	-25.7	12,403	-0.21%
2021/11/23	29	71.66	30.1	71.99	71.50	-1	12,572	-0.01%
2021/11/22	18	71.07	51.1	71.54	71.40	-33.1	13,003	-0.25%
2021/11/19	40.1	70.38	5.1	70.80	69.50	35.1	13,714	0.26%
2021/11/18	34.1	71.03	60.2	71.37	71.10	-26.1	15,042	-0.17%
2021/11/17	54.8	70.91	14	70.77	70.80	40.8	15,308	0.27%
2021/11/16	18.1	72.23	68.7	72.79	72.80	-50.6	15,561	-0.33%
2021/11/15	64.5	71.70	19	71.47	70.60	45.5	16,377	0.28%
2021/11/12	40.3	72.71	113.2	72.90	73.20	-72.8	16,816	-0.43%	大賣/
2021/11/11	59.9	72.02	68.7	72.26	70.60	-8.8	16,780	-0.05%
2021/11/10	87.3	72.65	67.3	72.65	72.60	20	16,824	0.12%
2021/11/09	80.5	71.86	104.8	72.24	72.90	-24.4	16,866	-0.14%	大賣/
2021/11/08	91.8	70.54	110.5	71.15	71.60	-18.7	16,862	-0.11%	大賣/
2021/11/05	88.3	69.37	101.7	69.78	70.30	-13.4	16,934	-0.08%	大賣/
2021/11/04	160.9	70.92	198.7	70.43	69.10	-37.8	17,083	-0.22%	大買/大賣/
2021/11/03	231.6	69.07	195.5	68.74	68.00	36.2	17,159	0.21%	大買/大賣/
2021/11/02	71.1	67.14	44	66.90	66.70	27.1	17,617	0.15%
2021/11/01	35.3	66.57	69.5	66.82	67.00	-34.2	17,840	-0.19%
2021/10/29	48.4	65.11	71.1	65.30	65.30	-22.8	17,819	-0.13%
2021/10/28	50.6	65.39	39.3	65.21	64.60	11.3	17,868	0.06%
2021/10/27	53.9	66.23	51.5	66.24	65.70	2.4	18,117	0.01%
2021/10/26	67.4	68.26	32.1	68.19	68.00	35.3	18,603	0.19%
2021/10/25	66	68.56	96.1	68.91	68.70	-30.1	19,193	-0.16%
2021/10/22	70.1	68.42	60.1	68.48	68.20	10.1	19,525	0.05%
2021/10/21	51	70.27	61.6	70.37	70.20	-10.6	19,883	-0.05%
2021/10/20	57.4	69.10	80.8	69.18	68.80	-23.4	20,089	-0.12%
2021/10/19	74.6	67.46	68.3	67.58	67.70	6.3	20,461	0.03%
2021/10/18	84.3	65.85	146.1	65.97	67.70	-61.7	20,902	-0.30%	大賣/
2021/10/15	80.4	67.87	54	68.10	68.10	26.4	21,232	0.12%
2021/10/14	115.6	67.63	189.2	67.70	68.20	-73.6	21,392	-0.34%	大買/大賣/
2021/10/13	117.9	69.87	93.1	69.13	67.70	24.8	21,481	0.12%	大買/
2021/10/12	102.3	71.66	81.2	70.62	69.60	21	22,429	0.09%	大買/
2021/10/08	179.1	75.72	159.2	75.88	76.30	20	22,963	0.09%	大買/大賣/
2021/10/07	488.4	76.53	544.2	76.24	75.50	-55.8	23,501	-0.24%	大買/大賣/
2021/10/06	172.2	71.43	158.3	71.64	71.30	13.8	23,866	0.06%	大買/大賣/
2021/10/05	131.6	69.42	147.8	69.44	71.50	-16.2	24,268	-0.07%	大買/大賣/
2021/10/04	236	72.52	272.9	72.11	70.50	-36.9	24,809	-0.15%	大買/大賣/
2021/10/01	255.6	76.84	189.1	75.53	74.40	66.5	25,770	0.26%	大買/大賣/
2021/09/30	180.1	80.61	288.8	80.71	80.90	-108.7	26,652	-0.41%	大買/大賣/鉅額交易
2021/09/29	198.6	78.94	185.1	78.78	77.00	13.5	27,527	0.05%	大買/大賣/
2021/09/28	75.7	77.85	50.4	77.90	77.90	25.3	28,566	0.09%
2021/09/27	94.6	80.53	65.2	80.26	79.20	29.4	29,831	0.10%
2021/09/24	45.2	80.76	124.9	80.88	81.20	-79.8	33,083	-0.24%	大賣/
2021/09/23	34	79.53	59.2	79.60	78.90	-25.2	34,886	-0.07%
2021/09/22	50.1	78.11	45.1	78.14	77.80	5	37,267	0.01%
2021/09/17	124.1	79.38	124.5	79.58	80.00	-0.4	39,933	0.00%	大買/大賣/
2021/09/16	43.1	79.19	50.2	79.35	79.30	-7.1	42,963	-0.02%
2021/09/15	101.9	79.17	133.3	78.92	79.90	-31.4	46,178	-0.07%	大買/大賣/
2021/09/14	83.5	79.71	92.2	79.55	78.30	-8.7	48,285	-0.02%
2021/09/13	222.6	80.47	198.3	80.06	79.50	24.3	51,510	0.05%	大買/大賣/
2021/09/10	136.6	78.38	108.3	78.49	78.80	28.2	51,714	0.05%	大買/大賣/
2021/09/09	115.4	78.48	87	78.25	78.20	28.4	53,088	0.05%	大買/
2021/09/08	162.5	78.51	198.6	78.60	79.40	-36	53,904	-0.07%	大買/大賣/
2021/09/07	604.7	81.07	576.1	80.14	78.20	28.6	55,329	0.05%	大買/大賣/
2021/09/06	185.5	79.92	260	79.34	77.70	-74.5	55,943	-0.13%	大買/大賣/
2021/09/03	260.9	82.51	170.6	81.82	81.30	90.3	56,818	0.16%	大買/大賣/
2021/09/02	234.1	83.82	273.7	83.78	84.60	-39.6	56,864	-0.07%	大買/大賣/
2021/09/01	356.1	85.74	285	85.83	83.50	71.1	57,142	0.12%	大買/大賣/
2021/08/31	314.7	90.34	278.7	89.60	89.50	36	57,798	0.06%	大買/大賣/
2021/08/30	584.3	91.99	685.6	91.81	90.50	-101.3	58,324	-0.17%	大買/大賣/鉅額交易
2021/08/27	213.7	88.72	195.9	88.56	88.80	17.8	58,913	0.03%	大買/大賣/
2021/08/26	496.3	90.05	423.6	90.06	89.70	72.7	61,224	0.12%	大買/大賣/
2021/08/25	485.7	89.40	665.5	89.43	91.00	-179.8	62,654	-0.29%	大買/大賣/鉅額交易
2021/08/24	1,523	90.15	1,223.7	89.35	87.00	299.3	62,379	0.48%	大買/大賣/鉅額交易
2021/08/23	104	85.04	247.7	86.81	87.30	-143.7	61,844	-0.23%	大買/大賣/鉅額交易
2021/08/20	228.1	78.47	250.9	78.51	79.40	-22.7	62,542	-0.04%	大買/大賣/
2021/08/19	857.3	82.07	763.8	81.39	76.70	93.4	62,969	0.15%	大買/大賣/
2021/08/18	349	78.55	394.8	78.50	81.60	-45.8	62,946	-0.07%	大買/大賣/
2021/08/17	69.4	76.24	120.8	76.11	74.20	-51.5	63,698	-0.08%	大賣/
2021/08/16	72.6	76.05	99	76.33	76.10	-26.4	65,314	-0.04%
2021/08/13	86.3	77.85	72.1	77.93	76.10	14.2	66,434	0.02%
2021/08/12	121.3	77.38	112.4	77.45	77.90	8.8	67,719	0.01%	大買/大賣/
2021/08/11	217	76.45	206.7	76.44	76.40	10.3	68,500	0.02%	大買/大賣/
2021/08/10	259.3	79.65	225.4	78.65	77.10	33.9	68,870	0.05%	大買/大賣/
2021/08/09	254.3	82.54	214.6	81.87	79.60	39.7	69,060	0.06%	大買/大賣/
2021/08/06	583.7	84.30	589.8	84.08	82.00	-6.1	69,491	-0.01%	大買/大賣/
2021/08/05	190.5	79.80	220.2	79.74	79.20	-29.6	69,395	-0.04%	大買/大賣/
2021/08/04	31.5	78.31	51.6	78.30	78.50	-20.1	69,542	-0.03%
2021/08/03	146.6	78.77	143	78.68	77.90	3.5	70,666	0.01%	大買/大賣/
2021/08/02	250.3	78.13	253.9	78.62	79.00	-3.6	70,835	-0.01%	大買/大賣/
2021/07/30	389.1	81.86	361	80.94	78.00	28.1	70,764	0.04%	大買/大賣/
2021/07/29	410.8	80.64	439.4	80.62	83.20	-28.6	70,488	-0.04%	大買/大賣/
2021/07/28	306.8	75.55	337.8	75.53	75.70	-31	70,084	-0.04%	大買/大賣/
2021/07/27	245.5	78.34	345.1	77.78	75.00	-99.6	69,851	-0.14%	大買/大賣/
2021/07/26	218.9	80.15	141.9	79.86	78.00	77	69,664	0.11%	大買/大賣/
2021/07/23	283.3	81.02	304.9	80.95	81.60	-21.6	69,686	-0.03%	大買/大賣/
2021/07/22	358.8	79.11	534	78.51	78.20	-175.2	69,480	-0.25%	大買/大賣/鉅額交易
2021/07/21	417.5	81.58	534.1	80.79	79.50	-116.6	69,262	-0.17%	大買/大賣/鉅額交易
2021/07/20	114.1	84.08	161.4	83.73	83.00	-47.3	69,033	-0.07%	大買/大賣/
2021/07/19	230.8	87.98	213.2	87.61	86.60	17.6	70,040	0.03%	大買/大賣/
2021/07/16	1,278.5	92.73	1,059.4	92.24	88.00	219	70,757	0.31%	大買/大賣/鉅額交易
2021/07/15	591.8	88.94	611.8	89.59	91.40	-20	70,483	-0.03%	大買/大賣/
2021/07/14	403.3	86.46	448.9	85.64	83.10	-45.6	71,253	-0.06%	大買/大賣/
2021/07/13	512.4	92.10	629.6	90.85	88.00	-117.3	71,451	-0.16%	大買/大賣/鉅額交易
2021/07/12	589.5	98.00	629.6	97.26	95.00	-40.1	71,273	-0.06%	大買/大賣/
2021/07/09	681.5	97.85	602	97.12	95.00	79.5	70,768	0.11%	大買/大賣/
2021/07/08	1,199.4	98.98	1,344.6	98.79	101.00	-145.2	70,237	-0.21%	大買/大賣/鉅額交易
2021/07/07	1,244	99.85	1,174.1	98.97	96.40	69.9	69,118	0.10%	大買/大賣/
2021/07/06	1,252.6	102.71	1,244.4	102.23	99.90	8.1	68,179	0.01%	大買/大賣/
2021/07/05	1,088.3	103.54	1,075.8	102.49	99.30	12.4	67,273	0.02%	大買/大賣/
2021/07/02	1,438.4	111.25	1,425.9	110.68	109.50	12.5	66,281	0.02%	大買/大賣/
2021/07/01	3,785.8	115.17	3,224.7	115.16	111.00	561.1	65,435	0.86%	大買/大賣/鉅額交易
2021/06/30	1,046.3	105.29	1,912.3	107.06	110.50	-866	62,480	-1.39%	大買/大賣/鉅額交易
2021/06/29	2,773.7	107.30	2,410.3	105.59	100.50	363.4	60,994	0.60%	大買/大賣/鉅額交易
2021/06/28	2,813.1	107.18	2,747.4	107.92	107.00	65.7	59,009	0.11%	大買/大賣/
2021/06/25	3,423.3	102.29	3,547	102.33	102.00	-123.7	56,329	-0.22%	大買/大賣/鉅額交易
2021/06/24	4,047.9	95.01	4,282.1	95.16	98.10	-234.2	53,319	-0.44%	大買/大賣/鉅額交易
2021/06/23	2,370.4	94.65	1,874.1	93.26	89.80	496.4	50,069	0.99%	大買/大賣/鉅額交易
2021/06/22	3,087.2	97.27	2,460	97.57	99.70	627.2	47,918	1.31%	大買/大賣/鉅額交易
2021/06/21	364.5	90.54	120.5	90.68	90.70	244	44,599	0.55%	大買/大賣/鉅額交易
2021/06/18	783.4	80.58	974.4	81.64	82.50	-191	44,279	-0.43%	大買/大賣/鉅額交易
2021/06/17	751.8	73.67	821	73.73	75.00	-69.2	43,059	-0.16%	大買/大賣/
2021/06/16	1,297.2	75.32	1,327.7	74.98	71.70	-30.5	42,298	-0.07%	大買/大賣/
2021/06/15	897.5	73.99	903.7	74.16	74.30	-6.2	40,804	-0.02%	大買/大賣/
2021/06/11	983.3	71.19	1,150.3	71.02	70.50	-167	39,747	-0.42%	大買/大賣/鉅額交易
2021/06/10	371.7	66.55	431.7	66.32	67.80	-60	38,670	-0.16%	大買/大賣/
2021/06/09	563.1	67.51	557	67.23	66.90	6.1	38,325	0.02%	大買/大賣/
2021/06/08	1,398.5	68.94	1,245.1	68.78	67.50	153.5	37,791	0.41%	大買/大賣/鉅額交易
2021/06/07	709.6	66.69	681.2	66.68	65.40	28.3	36,736	0.08%	大買/大賣/
2021/06/04	1,093.9	73.75	885.3	73.10	70.20	208.6	35,885	0.58%	大買/大賣/鉅額交易
2021/06/03	2,429	78.71	1,995.9	78.62	76.70	433.1	34,724	1.25%	大買/大賣/鉅額交易
2021/06/02	888.4	74.44	1,079	75.44	77.00	-190.5	32,196	-0.59%	大買/大賣/鉅額交易
2021/06/01	165.9	68.43	250	68.73	70.00	-84.1	30,426	-0.28%	大買/大賣/
2021/05/31	510.9	69.75	496.9	69.19	67.40	14	29,963	0.05%	大買/大賣/
2021/05/28	645.9	69.24	726.8	69.19	68.60	-81	29,180	-0.28%	大買/大賣/
2021/05/27	410.6	67.48	475.3	67.32	68.20	-64.7	28,200	-0.23%	大買/大賣/
2021/05/26	630.4	66.75	578.6	66.89	66.10	51.8	27,470	0.19%	大買/大賣/
2021/05/25	908.1	70.05	889.6	67.99	65.50	18.5	26,646	0.07%	大買/大賣/
2021/05/24	1,316.4	71.53	1,095	71.78	70.00	221.4	25,420	0.87%	大買/大賣/鉅額交易
2021/05/21	848.9	65.08	980.9	65.72	67.70	-131.9	23,704	-0.56%	大買/大賣/鉅額交易
2021/05/20	1,222.2	65.50	957.4	65.11	61.70	264.8	22,447	1.18%	大買/大賣/鉅額交易
2021/05/19	447.5	62.78	374.2	63.29	64.90	73.2	21,046	0.35%	大買/大賣/
2021/05/18	344.1	57.47	374.9	57.64	59.00	-30.8	20,204	-0.15%	大買/大賣/
2021/05/17	128.7	54.96	140.1	55.04	53.70	-11.4	19,623	-0.06%	大買/大賣/
2021/05/14	449.6	57.70	483.2	57.09	59.60	-33.6	19,165	-0.18%	大買/大賣/
2021/05/13	149.7	58.77	309	57.94	57.50	-159.3	18,372	-0.87%	大買/大賣/鉅額交易
2021/05/12	315.9	67.33	304.4	67.32	63.80	11.5	17,695	0.06%	大買/大賣/
2021/05/11	807.7	74.88	594.3	75.05	70.80	213.4	17,218	1.24%	大買/大賣/鉅額交易
2021/05/10	199.1	72.82	102.7	72.75	75.10	96.4	15,994	0.60%	大買/大賣/
2021/05/07	112.2	64.67	70.4	65.15	68.30	41.8	15,655	0.27%	大買/
2021/05/06	152	67.99	75.4	67.62	66.10	76.6	15,376	0.50%	大買/
2021/05/05	56.4	68.19	129.9	66.60	68.50	-73.6	15,070	-0.49%	大賣/
2021/05/04	99.3	70.66	42.7	69.46	67.00	56.6	14,815	0.38%
2021/05/03	99.5	74.93	53.7	74.98	74.40	45.9	14,627	0.31%
2021/04/29	43.3	69.50	76.4	67.96	70.80	-33.2	14,362	-0.23%
2021/04/28	58.6	66.43	85.6	66.38	66.50	-27	14,027	-0.19%
2021/04/27	125	65.42	91.8	65.92	66.10	33.2	13,789	0.24%	大買/
2021/04/26	101.1	60.50	170.5	60.05	64.30	-69.4	13,492	-0.51%	大買/大賣/
2021/04/23	774.9	56.07	769.9	55.70	58.60	5	13,222	0.04%	大買/大賣/
2021/04/22	498.2	56.48	369.7	56.12	54.10	128.5	12,087	1.06%	大買/大賣/鉅額交易
2021/04/21	410.1	52.38	486.5	52.89	53.90	-76.4	11,255	-0.68%	大買/大賣/
2021/04/20	688.9	48.29	633.9	48.76	49.00	55	10,506	0.52%	大買/大賣/
2021/04/19	398.8	46.14	269.8	46.66	46.90	129	9,456	1.36%	大買/大賣/鉅額交易
2021/04/16	98.6	41.48	177.6	41.67	42.75	-79	8,607	-0.92%	大賣/
2021/04/15	38.3	38.83	74	39.07	38.90	-35.7	8,037	-0.44%
2021/04/14	63.2	38.19	57	38.23	38.00	6.2	7,958	0.08%
2021/04/13	50	38.32	52	38.57	38.20	-2	7,811	-0.03%
2021/04/12	98.2	39.02	60.4	39.16	38.40	37.8	7,710	0.49%
2021/04/09	76.5	38.00	96.8	38.03	37.55	-20.2	7,495	-0.27%
2021/04/08	115.3	40.09	105.9	40.09	39.50	9.5	7,199	0.13%	大買/大賣/
2021/04/07	280.9	40.31	244.5	40.21	40.00	36.4	6,955	0.52%	大買/大賣/
2021/04/06	116.6	38.15	187.1	37.89	38.90	-70.5	6,566	-1.07%	大買/大賣/
2021/04/01	384.2	36.42	296	36.59	36.45	88.2	6,256	1.41%	大買/大賣/
2021/03/31	115.7	35.16	71.1	34.98	35.80	44.6	5,819	0.77%	大買/
2021/03/30	16.4	32.68	34.2	32.72	32.95	-17.8	5,335	-0.33%
2021/03/29	49.2	32.85	42	32.89	33.00	7.2	5,308	0.13%
2021/03/26	109.2	32.02	95	31.48	32.35	14.1	5,372	0.26%	大買/
2021/03/25	59.4	30.90	75.2	31.21	30.85	-15.8	5,535	-0.28%
2021/03/24	44.2	32.03	44.1	31.73	32.00	0.1	5,523	0.00%
2021/03/23	44.1	32.25	46	32.33	32.40	-2	5,456	-0.04%
2021/03/22	91.3	33.17	119.2	33.12	32.95	-27.9	5,314	-0.53%	大賣/
2021/03/19	64.6	32.03	33	31.86	32.00	31.6	5,046	0.63%
2021/03/18	37.6	31.06	24.1	31.06	31.45	13.4	4,834	0.28%
2021/03/17	24.1	29.93	9.9	30.03	30.20	14.2	4,698	0.30%
2021/03/16	18.2	29.77	27.1	29.71	29.90	-8.9	4,630	-0.19%
2021/03/15	79.6	29.53	63.3	29.58	29.85	16.3	4,593	0.36%
2021/03/12	10.6	29.08	15.1	28.74	29.05	-4.5	4,540	-0.10%
2021/03/11	15.2	28.83	2	29.03	28.80	13.2	4,490	0.29%
2021/03/10	7	28.68	0	28.75	28.85	7	4,446	0.16%
2021/03/09	12.7	28.60	7	28.72	28.65	5.6	4,404	0.13%
2021/03/08	10.1	28.15	8	28.03	28.00	2.1	4,313	0.05%
2021/03/05	12.3	28.06	51	27.72	27.90	-38.7	4,276	-0.90%
2021/03/04	5	28.09	9	28.06	28.25	-4	4,135	-0.10%
2021/03/03	2	27.40	9.1	27.58	27.95	-7.1	4,080	-0.17%
2021/03/02	13.4	27.38	4	27.95	27.30	9.4	4,044	0.23%
2021/02/26	13.3	27.57	5.2	27.61	27.85	8.1	4,016	0.20%
2021/02/25	1.1	27.56	9	27.46	27.90	-7.9	3,963	-0.20%
2021/02/24	3	27.08	24.1	27.12	27.10	-21.1	3,886	-0.54%
2021/02/23	18	26.89	5	26.93	26.85	13	3,814	0.34%
2021/02/22	8.1	26.68	13	26.68	26.65	-4.9	3,778	-0.13%
2021/02/19	0	0.00	1.2	26.43	26.40	-1.2	3,758	-0.03%
2021/02/18	6.2	26.96	14	26.79	26.75	-7.8	3,721	-0.21%
2021/02/17	21.1	25.12	2.5	25.64	25.75	18.6	3,617	0.51%
2021/02/05	1	24.70	17.8	24.67	24.65	-16.8	3,550	-0.47%
2021/02/04	2	24.80	0	0.00	24.75	2	3,539	0.06%
2021/02/03	0.2	24.50	0	0.00	24.35	0.2	3,530	0.01%
2021/02/02	0	0.00	2	24.55	24.50	-2	3,541	-0.06%
2021/02/01	5	23.65	3.8	23.75	24.05	1.2	3,534	0.03%
2021/01/29	4	23.93	0	0.00	23.90	4	3,516	0.11%
2021/01/28	2	24.23	11	24.29	24.30	-9	3,487	-0.26%
2021/01/27	2	24.40	0	0.00	24.50	2	3,475	0.06%
2021/01/26	2	24.90	0	24.80	24.55	2	3,468	0.06%
2021/01/25	2	24.95	2	24.93	25.00	0	3,462	0.00%
2021/01/22	0	0.00	3	24.53	24.50	-3	3,437	-0.09%
2021/01/21	7	24.26	1	24.05	24.15	6	3,422	0.18%
2021/01/20	3.2	24.13	38	24.21	23.80	-34.8	3,393	-1.03%
2021/01/19	9.7	25.08	4.1	25.03	24.90	5.6	3,335	0.17%
2021/01/18	16.4	25.20	37	24.72	25.20	-20.7	3,304	-0.62%
2021/01/15	28.3	26.39	7.6	26.05	26.00	20.7	3,227	0.64%
2021/01/14	71.3	27.89	14	27.76	27.60	57.3	3,095	1.85%
2021/01/13	5.9	26.97	19	27.11	27.00	-13.1	2,920	-0.45%
2021/01/12	136	27.41	80.4	27.51	26.75	55.6	2,810	1.98%	大買/
2021/01/11	6	25.85	21	26.55	26.75	-15	2,369	-0.63%
2021/01/08	1	23.95	18	24.05	24.35	-17	2,273	-0.75%
2021/01/07	11	23.95	12	24.01	24.05	-1	2,241	-0.04%
2021/01/06	30.4	24.45	6	24.55	24.45	24.4	2,191	1.11%
2021/01/05	78	25.17	74	24.94	24.95	4	2,144	0.19%
2021/01/04	2	24.78	23	24.80	24.90	-21	2,076	-1.01%
2020/12/31	3	24.57	11	24.55	24.45	-8	2,043	-0.39%
2020/12/30	4	24.53	8	24.44	24.55	-4	2,025	-0.20%
2020/12/29	17	25.15	30.5	25.13	24.70	-13.5	1,997	-0.68%
2020/12/28	59.3	25.28	58	25.12	25.15	1.3	1,902	0.07%
2020/12/25	14	24.21	12	24.27	24.25	2	1,767	0.11%
2020/12/24	12.1	24.18	3.2	24.21	24.05	8.9	1,732	0.52%
2020/12/23	22.1	23.86	8.1	23.77	24.20	14	1,714	0.82%
2020/12/22	144.2	24.99	73.6	25.01	23.85	70.6	1,668	4.23%	大買/
2020/12/21	119.9	24.79	96.1	24.94	25.20	23.8	1,463	1.62%	大買/
2020/12/18	13.2	23.83	18	23.65	23.75	-4.8	1,234	-0.39%
2020/12/17	6.2	23.08	2	23.15	23.15	4.2	1,152	0.36%
2020/12/16	0	0.00	5	22.98	23.05	-5	1,148	-0.44%
2020/12/15	6	23.01	5	23.17	22.50	1	1,121	0.09%
2020/12/11	1	22.65	0	0.00	22.35	1	1,079	0.09%
2020/12/10	4	22.85	0	0.00	22.80	4	1,059	0.38%
2020/12/09	7	23.15	5	23.05	23.15	2	1,053	0.19%
2020/12/08	4	22.50	10.1	22.38	22.80	-6.1	1,033	-0.59%
2020/12/07	3	21.97	1.1	22.06	22.00	1.9	1,000	0.19%
2020/12/04	0	0.00	3	22.20	22.20	-3	997	-0.30%
2020/12/03	0	0.00	5	22.35	22.40	-5	1,001	-0.50%
2020/12/01	1	22.30	1	22.50	22.40	0	1,036	0.00%
2020/11/30	2	22.73	10	22.73	22.40	-8	1,034	-0.77%
2020/11/27	1	22.90	1	22.95	22.95	0	1,028	0.00%
2020/11/26	1.4	22.75	0.3	22.55	22.80	1.1	1,034	0.11%
2020/11/25	2	22.30	0	0.00	22.30	2	1,044	0.19%
2020/11/23	7	22.31	0.3	22.24	22.35	6.7	1,041	0.65%
2020/11/20	1	22.15	2	22.18	22.30	-1	1,039	-0.10%
2020/11/19	1	22.25	5	22.19	22.15	-4	1,043	-0.38%
2020/11/18	0	0.00	4	22.10	22.15	-4	1,045	-0.38%
2020/11/17	0	0.00	27.2	21.78	21.90	-27.2	1,045	-2.60%
2020/11/13	0.5	21.80	0	0.00	21.80	0.5	1,084	0.05%
2020/11/12	1	21.85	0	0.00	21.75	1	1,095	0.09%
2020/11/11	2.1	21.55	0	0.00	21.90	2.1	1,110	0.19%
2020/11/10	9	21.66	3	21.75	21.70	6	1,115	0.54%
2020/11/09	0.3	21.25	1	21.40	21.25	-0.7	1,096	-0.07%
2020/11/06	1	21.10	0	0.00	21.15	1	1,100	0.09%
2020/11/05	1	21.05	1	21.20	21.10	0	1,120	0.00%
2020/11/04	1	21.05	1	21.15	21.10	0	1,137	0.00%
2020/11/03	1	21.05	1	21.20	21.10	0	1,145	0.00%
2020/11/02	2	21.05	1	21.10	21.05	1	1,160	0.08%
2020/10/30	5	21.25	0	0.00	21.20	5	1,161	0.43%
2020/10/29	3	21.25	0	0.00	21.50	3	1,153	0.26%
2020/10/27	3	21.70	0	0.00	21.75	3	1,159	0.26%
2020/10/26	0.9	22.00	0.5	22.00	21.95	0.4	1,164	0.03%
2020/10/23	5	21.70	4	21.56	21.60	1	1,171	0.09%
2020/10/22	4	21.45	1	21.55	21.50	3	1,212	0.25%
2020/10/19	1	21.65	0	0.00	21.65	1	1,243	0.08%
2020/10/14	8	21.95	0	0.00	22.00	8	1,261	0.63%
2020/10/12	0	0.00	0	22.00	21.80	0	1,259	0.00%
2020/10/07	0	0.00	1	22.40	22.50	-1	1,262	-0.08%
2020/10/06	0	0.00	1	22.50	22.55	-1	1,262	-0.08%
2020/10/05	7	22.15	9	22.24	22.50	-2	1,270	-0.16%
2020/09/28	0	0.00	1	21.90	21.85	-1	1,326	-0.08%
2020/09/25	1	21.50	15	21.51	21.55	-14	1,364	-1.03%
2020/09/24	7	21.31	2	21.35	21.35	5	1,423	0.35%
2020/09/23	2	21.65	0	21.80	21.65	2	1,441	0.14%
2020/09/22	3	21.90	1	22.00	21.90	2	1,465	0.14%
2020/09/21	1	22.35	1	22.45	22.30	0	1,460	0.00%
2020/09/18	4	22.11	0	0.00	22.35	4	1,469	0.27%
2020/09/17	1	22.05	0	0.00	22.10	1	1,479	0.07%
2020/09/16	18	22.08	0	0.00	22.00	18	1,505	1.20%
2020/09/14	0	0.00	4	22.25	22.20	-4	1,594	-0.25%
2020/09/11	9	22.41	1	22.25	22.30	8	1,640	0.49%
2020/09/10	4	22.71	0	0.00	22.75	4	1,640	0.24%
2020/09/09	12	22.86	0.1	23.00	22.95	11.9	1,642	0.72%
2020/09/08	7	23.22	0	0.00	23.10	7	1,665	0.42%
2020/09/07	4	23.28	4	23.23	23.25	0	1,699	0.00%
2020/09/04	4	22.81	0	0.00	22.80	4	1,724	0.23%
2020/09/02	7	23.07	2	22.85	22.95	5	1,873	0.27%
2020/09/01	6	23.31	0	0.00	23.25	6	2,211	0.27%
2020/08/31	0	0.00	11	23.29	23.15	-11	2,262	-0.49%
2020/08/28	0	0.00	3	22.97	22.85	-3	2,253	-0.13%
2020/08/27	0	0.00	1	22.75	22.75	-1	2,274	-0.04%
2020/08/26	0	0.00	5	22.90	22.80	-5	2,292	-0.22%
2020/08/25	2	22.68	2	22.75	22.70	0	2,312	0.00%
2020/08/24	2	22.28	0	0.00	22.20	2	2,335	0.09%
2020/08/21	13	22.18	0	0.00	22.25	13	2,409	0.54%
2020/08/20	8	22.03	0	0.00	22.00	8	2,446	0.33%
2020/08/19	2	22.93	0	0.00	22.90	2	2,450	0.08%
2020/08/18	3	23.15	0	0.00	23.05	3	2,479	0.12%
2020/08/17	0	0.00	3	23.35	23.25	-3	2,507	-0.12%
2020/08/14	0	0.00	2.1	23.01	23.10	-2.1	2,529	-0.08%
2020/08/13	0	0.00	1	22.90	22.80	-1	2,524	-0.04%
2020/08/12	1	22.50	0	22.90	22.75	1	2,536	0.04%
2020/08/11	3	22.88	1	23.05	22.80	2	2,559	0.08%
2020/08/10	1	22.55	7	22.60	22.60	-6	2,588	-0.23%
2020/08/07	5	22.40	0	0.00	22.25	5	2,614	0.19%
2020/08/06	0	0.00	3	22.23	22.30	-3	2,618	-0.11%
2020/08/05	2	21.55	0	0.00	21.55	2	2,610	0.08%
2020/07/31	2	21.70	1	21.65	21.60	1	2,616	0.04%
2020/07/30	1	21.40	0	0.00	21.50	1	2,627	0.04%
2020/07/29	1	21.30	0	0.00	21.45	1	2,631	0.04%
2020/07/28	7	21.21	0	0.00	21.10	7	2,639	0.27%
2020/07/27	1	22.00	2	21.95	21.90	-1	2,630	-0.04%
2020/07/24	3	22.27	0	0.00	22.25	3	2,639	0.11%
2020/07/22	1	23.15	0	0.00	23.00	1	2,649	0.04%
2020/07/21	5	23.00	0	0.00	23.20	5	2,648	0.19%
2020/07/20	0	0.00	1	22.50	22.90	-1	2,643	-0.04%
2020/07/17	1	22.75	0	0.00	22.70	1	2,644	0.04%
2020/07/14	0	0.00	1	22.90	22.80	-1	2,696	-0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.15	0	0.00	23.10	1	2,729	0.04%
2020/07/07	1	23.70	0	0.00	23.70	1	2,693	0.04%
2020/07/06	2	23.63	0	0.00	23.65	2	2,691	0.07%
2020/07/02	0	0.00	5	25.16	25.20	-5	2,609	-0.19%
2020/07/01	5	24.80	6	24.90	25.10	-1	2,583	-0.04%
2020/06/30	0	0.00	2	24.73	24.80	-2	2,552	-0.08%
2020/06/29	0	0.00	13	24.36	24.50	-13	2,551	-0.51%
2020/06/24	0	0.00	2	24.73	24.75	-2	2,550	-0.08%
2020/06/23	3	24.72	0	0.00	24.85	3	2,558	0.12%
2020/06/22	4	25.00	4	24.95	25.00	0	2,541	0.00%
2020/06/19	15	25.00	17	24.76	25.00	-2	2,542	-0.08%
2020/06/18	10	24.56	4	24.54	24.65	6	2,501	0.24%
2020/06/17	2	24.00	6	24.10	24.15	-4	2,476	-0.16%
2020/06/16	5	23.75	0	0.00	23.75	5	2,507	0.20%
2020/06/15	3	23.57	2	23.55	23.40	1	2,537	0.04%
2020/06/12	3	23.47	3	23.10	23.50	0	2,545	0.00%
2020/06/11	3	24.03	7	24.24	23.75	-4	2,546	-0.16%
2020/06/10	4	24.41	6	24.35	24.40	-2	2,515	-0.08%
2020/06/09	23	24.22	30	24.08	24.40	-7	2,550	-0.27%
2020/06/08	29	23.50	12	23.73	23.80	17	2,463	0.69%
2020/06/05	4	24.55	2	24.53	24.30	2	2,126	0.09%
2020/06/04	0	0.00	10	23.95	24.05	-10	2,083	-0.48%
2020/06/03	2	23.65	1	23.65	23.60	1	2,092	0.05%
2020/06/02	0	0.00	2	23.33	23.35	-2	2,091	-0.10%
2020/06/01	5	23.10	4	22.86	23.00	1	2,088	0.05%
2020/05/29	17	22.66	1	22.85	22.65	16	2,060	0.78%
2020/05/28	11	23.14	72	23.30	22.55	-61	2,026	-3.01%
2020/05/27	2	23.43	3	23.57	23.30	-1	1,981	-0.05%
2020/05/26	9	23.87	1	24.15	23.65	8	1,948	0.41%
2020/05/25	3	24.10	3	24.17	23.95	0	1,911	0.00%
2020/05/22	7	23.81	0	0.00	23.60	7	1,877	0.37%
2020/05/21	4	24.04	0	0.00	24.20	4	1,847	0.22%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/19	2	23.50	0	0.00	23.50	2	1,819	0.11%
2020/05/18	13	23.31	10	23.30	23.35	3	1,813	0.17%
2020/05/14	6	23.58	0	0.00	23.40	6	1,751	0.34%
2020/05/12	1	24.45	0	0.00	24.50	1	1,720	0.06%
2020/05/07	6	23.92	0	0.00	24.30	6	1,761	0.34%
2020/05/06	1	24.35	0	0.00	24.20	1	1,776	0.06%
2020/04/30	18	24.75	7	25.01	25.15	11	1,773	0.62%
2020/04/28	30	23.95	4	24.10	24.10	26	1,779	1.46%
2020/04/27	0	0.00	3	23.65	23.85	-3	1,818	-0.16%
2020/04/24	0	0.00	1	23.65	23.60	-1	1,840	-0.05%
2020/04/23	2	23.70	0	0.00	23.60	2	1,859	0.11%
2020/04/22	1	22.95	0	0.00	23.45	1	1,871	0.05%
2020/04/21	31	23.78	0	0.00	23.60	31	1,880	1.65%
2020/04/20	10	23.85	0	0.00	24.00	10	1,875	0.53%
2020/04/17	7	23.96	44	24.20	23.85	-37	1,880	-1.97%
2020/04/16	1	23.90	0	0.00	23.85	1	1,871	0.05%
2020/04/15	0	0.00	35	24.19	24.10	-35	1,863	-1.88%
2020/04/14	5	23.30	0	0.00	23.50	5	1,858	0.27%
2020/04/13	1	22.95	0	0.00	22.90	1	1,867	0.05%
2020/04/08	1	23.10	5	22.40	22.95	-4	1,887	-0.21%
2020/04/07	2	22.18	0	0.00	22.25	2	1,878	0.11%
2020/04/06	1	21.75	0	0.00	21.80	1	1,876	0.05%
2020/03/27	1	21.85	0	0.00	21.40	1	1,862	0.05%
2020/03/25	1	21.40	0	0.00	21.55	1	1,839	0.05%
2020/03/24	0	0.00	2	20.60	20.70	-2	1,819	-0.11%
2020/03/20	2	19.70	2	19.70	19.80	0	1,791	0.00%
2020/03/19	1	19.40	14	20.38	19.40	-13	1,764	-0.74%
2020/03/18	3	22.35	0	0.00	21.55	3	1,732	0.17%
2020/03/17	3	22.65	0	0.00	22.65	3	1,733	0.17%
2020/03/16	5	24.00	2	24.20	23.85	3	1,688	0.18%
2020/03/13	11	23.80	8	24.38	24.80	3	1,660	0.18%
2020/03/12	4	25.60	5	26.05	25.55	-1	1,598	-0.06%
2020/03/10	3	26.05	6	25.73	26.45	-3	1,551	-0.19%
2020/03/09	2	26.25	9	26.27	26.15	-7	1,527	-0.46%
2020/03/06	10	26.82	4	26.86	26.80	6	1,483	0.40%
2020/03/05	18	27.14	5	27.20	27.10	13	1,452	0.89%
2020/03/02	0	0.00	5	27.15	27.10	-5	1,441	-0.35%
2020/02/27	1	27.40	1	27.30	27.30	0	1,405	0.00%
2020/02/26	0	0.00	2	27.38	27.45	-2	1,396	-0.14%
2020/02/25	2	27.45	1	27.45	27.45	1	1,394	0.07%
2020/02/24	1	27.45	0	0.00	27.55	1	1,391	0.07%
2020/02/21	2	27.55	0	0.00	27.65	2	1,391	0.14%
2020/02/20	2	27.95	0	0.00	27.65	2	1,400	0.14%
2020/02/19	3	27.75	0	0.00	27.85	3	1,388	0.22%
2020/02/18	4	27.48	0	0.00	27.45	4	1,390	0.29%
2020/02/17	0	0.00	1	27.40	27.45	-1	1,388	-0.07%
2020/02/13	3	27.67	0	0.00	27.55	3	1,412	0.21%
2020/02/10	7	27.18	5	27.16	27.05	2	1,506	0.13%
2020/02/07	2	27.83	0	0.00	27.75	2	1,482	0.13%
2020/02/06	5	28.00	0	0.00	28.20	5	1,454	0.34%
2020/02/05	0	0.00	1	27.85	27.85	-1	1,471	-0.07%
2020/02/04	4	27.91	0	0.00	27.85	4	1,468	0.27%
2020/02/03	2	27.65	17	27.90	27.80	-15	1,472	-1.02%
2020/01/31	4	28.30	0	0.00	28.25	4	1,433	0.28%
2020/01/30	8	28.36	10	28.50	28.15	-2	1,428	-0.14%
2020/01/20	5	29.39	0	0.00	29.30	5	1,379	0.36%
2020/01/17	8	29.02	0	0.00	29.00	8	1,357	0.59%
2020/01/16	0	0.00	5	29.15	29.00	-5	1,356	-0.37%
2020/01/15	1	29.00	1	29.00	29.10	0	1,361	0.00%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/13	1	29.15	0	0.00	29.10	1	1,382	0.07%
2020/01/10	18	29.05	0	0.00	29.00	18	1,390	1.29%
2020/01/08	17	28.89	0	0.00	29.00	17	1,395	1.22%
2020/01/07	3	29.03	0	0.00	29.15	3	1,404	0.21%
2020/01/06	6	29.16	12	29.14	29.05	-6	1,427	-0.42%
2020/01/02	4	29.60	10	29.60	29.50	-6	1,411	-0.42%
2019/12/31	2	29.50	0	0.00	29.55	2	1,444	0.14%
2019/12/27	13	29.44	1	29.40	29.35	12	1,720	0.70%
2019/12/24	5	29.30	0	0.00	29.40	5	1,734	0.29%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/17	5	29.40	0	0.00	29.35	5	1,855	0.27%
2019/12/16	1	29.40	0	0.00	29.50	1	1,862	0.05%
2019/12/13	1	29.45	3	29.45	29.45	-2	1,860	-0.11%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/09	2	29.90	0	0.00	29.90	2	1,869	0.11%
2019/12/05	2	29.75	0	0.00	29.70	2	1,908	0.10%
2019/12/03	0	0.00	4	29.60	29.75	-4	1,934	-0.21%
2019/11/28	3	29.82	0	0.00	29.65	3	2,067	0.15%
2019/11/27	0	0.00	1	29.90	29.90	-1	2,100	-0.05%
2019/11/22	1	29.45	0	0.00	29.50	1	2,157	0.05%
2019/11/21	4	29.50	0	0.00	29.45	4	2,160	0.19%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/19	1	29.60	0	0.00	29.55	1	2,164	0.05%
2019/11/15	5	29.75	0	29.80	29.70	5	2,180	0.23%
2019/11/13	1	29.75	0	0.00	29.90	1	2,222	0.04%
2019/11/11	8	29.66	2	29.50	29.50	6	2,208	0.27%
2019/11/08	5	29.89	4	29.95	29.90	1	2,192	0.05%
2019/11/07	4	30.25	0	0.00	30.10	4	2,158	0.19%
2019/11/05	0	0.00	1	30.50	30.55	-1	2,146	-0.05%
2019/11/04	2	30.38	0	0.00	30.50	2	2,182	0.09%
2019/11/01	3	30.53	0	0.00	30.50	3	2,188	0.14%
2019/10/31	1	30.70	0	0.00	30.60	1	2,235	0.04%
2019/10/30	4	30.60	12	30.60	30.65	-8	2,240	-0.36%
2019/10/29	7	30.64	0	0.00	30.60	7	2,246	0.31%
2019/10/28	3	30.70	0	0.00	30.70	3	2,274	0.13%
2019/10/24	0	0.00	2	30.75	30.75	-2	2,377	-0.08%
2019/10/23	2	30.75	0	0.00	30.70	2	2,437	0.08%
2019/10/18	0	0.00	1	30.45	30.45	-1	2,565	-0.04%
2019/10/15	2	30.60	0	0.00	30.70	2	2,710	0.07%
2019/10/14	0	0.00	1	30.85	30.85	-1	2,703	-0.04%
2019/10/08	1	30.50	0	0.00	30.40	1	2,677	0.04%
2019/10/07	1	30.80	0	0.00	30.70	1	2,678	0.04%
2019/10/04	3	30.33	5	30.50	30.50	-2	2,658	-0.08%
2019/10/03	4	29.48	0	0.00	29.60	4	2,596	0.15%
2019/09/27	3	30.00	0	0.00	30.00	3	2,430	0.12%
2019/09/26	4	30.25	1	30.35	30.20	3	2,424	0.12%
2019/09/25	3	30.12	4	30.45	30.55	-1	2,406	-0.04%
2019/09/23	1	30.20	4	30.29	30.10	-3	2,362	-0.13%
2019/09/20	11	30.42	0	0.00	30.35	11	2,321	0.47%
2019/09/19	21	30.89	0	0.00	30.70	21	2,289	0.92%
2019/09/18	18	31.02	0	0.00	30.85	18	2,279	0.79%
2019/09/17	2	31.25	2	31.00	31.15	0	2,266	0.00%
2019/09/11	1	31.50	2	31.70	31.35	-1	2,290	-0.04%
2019/09/10	32	31.70	6	31.89	31.50	26	2,266	1.15%
2019/09/09	1	31.90	0	0.00	31.85	1	2,228	0.04%
2019/09/04	1	32.50	0	0.00	32.25	1	2,173	0.05%
2019/09/03	0	0.00	4	32.85	32.45	-4	2,141	-0.19%
2019/09/02	1	32.45	3	32.45	32.60	-2	2,091	-0.10%
2019/08/30	13	31.88	11	31.92	31.80	2	2,034	0.10%
2019/08/29	2	31.90	0	0.00	32.00	2	1,986	0.10%
2019/08/20	0	0.00	2	31.45	31.45	-2	1,885	-0.11%
2019/08/19	2	31.35	0	0.00	31.45	2	1,856	0.11%
2019/08/14	4	30.64	1	30.75	30.55	3	1,779	0.17%
2019/08/12	5	30.85	0	0.00	30.75	5	1,746	0.29%
2019/08/07	2	30.98	0	0.00	30.70	2	1,706	0.12%
2019/08/06	1	31.05	0	0.00	31.15	1	1,696	0.06%
2019/08/05	4	31.78	4	31.71	31.65	0	1,656	0.00%
2019/08/02	2	31.75	1	31.60	31.40	1	1,637	0.06%
2019/08/01	1	32.25	1.2	32.13	32.10	-0.2	1,595	-0.01%
2019/07/30	2	33.08	0	0.00	32.75	2	1,593	0.13%
2019/07/29	2	32.88	2	32.90	32.95	0	1,557	0.00%
2019/07/26	1	33.55	2	33.53	33.35	-1	1,527	-0.07%
2019/07/25	3	34.88	7.1	34.64	35.20	-4.1	1,473	-0.28%
2019/07/24	2	34.90	2	34.95	34.65	0	1,393	0.00%
2019/07/23	5	34.99	1	34.95	35.05	4	1,349	0.30%
2019/07/22	7	35.51	1	35.75	35.80	6	1,281	0.47%
2019/07/19	2	34.40	1	34.60	34.80	1	1,186	0.08%
2019/07/18	1	33.70	1	33.60	33.70	0	1,121	0.00%
2019/07/12	10.1	31.90	12	31.93	31.95	-1.9	988	-0.19%
2019/07/11	0	0.00	3	32.43	32.45	-3	963	-0.31%
2019/07/10	8	32.65	1	32.50	32.75	7	952	0.74%
2019/07/09	0	0.00	1	32.15	32.20	-1	931	-0.11%
2019/07/08	0	0.00	8	31.85	31.75	-8	913	-0.88%
2019/07/05	1	31.85	1	31.90	31.65	0	902	0.00%
2019/07/04	0	0.00	5	31.67	31.65	-5	888	-0.56%
2019/07/03	1	31.20	1	31.30	31.20	0	862	0.00%
2019/07/01	8	31.30	2	31.30	31.15	6	854	0.70%
2019/06/28	0	0.00	4	30.89	30.80	-4	866	-0.46%
2019/06/27	1	31.15	0	0.00	31.05	1	884	0.11%
2019/06/26	1	31.30	1	31.40	31.25	0	887	0.00%
2019/06/24	1.2	30.88	0	0.00	30.85	1.2	865	0.14%
2019/06/21	0	0.00	1	30.85	30.80	-1	852	-0.12%
2019/06/20	1	30.15	4	30.40	30.60	-3	828	-0.36%
2019/06/19	0	0.00	1	29.90	30.10	-1	804	-0.12%
2019/06/17	1	29.65	0	0.00	29.75	1	793	0.13%
2019/06/14	1	29.60	0	0.00	29.60	1	800	0.12%
2019/06/13	1	29.70	0	0.00	29.65	1	813	0.12%
2019/06/10	1	29.80	0	0.00	29.85	1	831	0.12%
2019/06/06	1	29.80	0	0.00	29.80	1	834	0.12%
2019/05/31	0	0.00	1	29.75	29.70	-1	837	-0.12%
2019/05/30	1	29.40	1	29.60	29.50	0	850	0.00%
2019/05/27	2	29.65	0	0.00	29.65	2	880	0.23%
2019/05/24	0	0.00	1	29.45	29.50	-1	882	-0.11%
2019/05/20	0	0.00	1	29.20	29.30	-1	894	-0.11%
2019/05/15	1	29.65	1	29.60	29.55	0	917	0.00%
2019/05/13	2	29.63	1	29.50	29.45	1	922	0.11%
2019/05/10	5	29.69	10	29.76	29.70	-5	932	-0.54%
2019/05/09	7	30.07	1	30.10	29.95	6	921	0.65%
2019/05/08	3	30.05	1	30.05	30.05	2	901	0.22%
2019/05/07	11	30.25	0	0.00	30.20	11	893	1.23%
2019/05/06	1	29.75	0	0.00	29.60	1	860	0.12%
2019/05/03	14	30.04	0	0.00	30.00	14	850	1.65%
2019/04/26	0	0.00	28	29.38	29.35	-28	816	-3.43%
2019/04/25	1	29.55	0	0.00	29.45	1	812	0.12%
2019/04/24	0	0.00	3	29.60	29.60	-3	807	-0.37%
2019/04/23	1	29.60	0	0.00	29.60	1	802	0.12%
2019/04/08	3	29.35	0	0.00	29.65	3	726	0.41%
2019/04/01	5	29.80	0	0.00	29.85	5	681	0.73%
2019/03/29	1	30.15	0	0.00	30.15	1	651	0.15%
2019/03/21	5	29.65	5	29.63	29.60	0	658	0.00%
2019/03/18	7	29.86	0	0.00	29.90	7	641	1.09%
2019/03/13	0	0.00	5	29.70	29.70	-5	652	-0.77%
2019/03/08	10	29.50	0	0.00	29.65	10	700	1.43%
2019/03/07	1	29.70	5	29.60	29.60	-4	707	-0.57%
2019/03/04	1	29.95	0	0.00	30.00	1	701	0.14%
2019/02/26	10	29.55	0	0.00	29.55	10	675	1.48%
2019/02/21	1	29.10	0	0.00	29.20	1	657	0.15%
2019/02/19	1	28.90	0	0.00	29.00	1	660	0.15%
2019/01/29	1	28.90	0	0.00	28.95	1	653	0.15%
2019/01/18	0	0.00	4	29.40	29.60	-4	778	-0.51%
2019/01/17	4	29.30	0	0.00	29.25	4	797	0.50%
2019/01/09	0	0.00	1	29.45	29.35	-1	1,057	-0.09%
2019/01/08	1	28.85	0	0.00	28.85	1	1,314	0.08%
2018/12/19	0	0.00	5	29.50	29.50	-5	1,676	-0.30%
2018/12/18	0	0.00	1	29.60	29.30	-1	1,676	-0.06%
2018/12/17	0	0.00	1	29.60	29.55	-1	1,677	-0.06%
2018/12/13	1	29.25	5	29.25	29.25	-4	1,669	-0.24%
2018/12/03	0	0.00	3	29.27	29.20	-3	1,641	-0.18%
2018/11/29	0	0.00	2	28.90	28.65	-2	1,625	-0.12%
2018/11/23	5	28.35	1	28.35	28.35	4	1,615	0.25%
2018/11/21	1	28.75	0	0.00	28.85	1	1,650	0.06%
2018/11/15	0	0.00	2	28.20	28.40	-2	1,671	-0.12%
2018/11/14	0	0.00	1	28.30	28.35	-1	1,683	-0.06%
2018/11/13	2	28.10	0	0.00	28.00	2	1,688	0.12%
2018/11/12	0	0.00	1	27.90	27.95	-1	1,680	-0.06%
2018/11/09	0	0.00	2	28.15	28.35	-2	1,676	-0.12%
2018/11/07	1	28.85	0	0.00	28.85	1	1,670	0.06%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/01	1	29.30	0	0.00	29.25	1	1,659	0.06%
2018/10/30	3	28.90	0	0.00	28.85	3	1,648	0.18%
2018/10/26	0	0.00	1	29.60	29.85	-1	1,632	-0.06%
2018/10/25	6	29.33	0	0.00	29.50	6	1,617	0.37%
2018/10/24	5	30.00	5	30.00	30.00	0	1,597	0.00%
2018/10/23	10	30.73	5	30.15	30.15	5	1,576	0.32%
2018/10/19	1	31.00	0	0.00	30.95	1	1,583	0.06%
2018/10/18	1	30.95	3	30.95	31.45	-2	1,535	-0.13%
2018/10/17	17	31.18	12	31.45	30.85	5	1,499	0.33%
2018/10/16	60	32.70	51	32.82	31.55	9	1,424	0.63%
2018/10/15	5	32.20	7	32.00	31.95	-2	1,158	-0.17%
2018/10/09	52	30.95	50	31.00	30.95	2	978	0.20%
2018/10/08	1	30.25	0	0.00	30.80	1	910	0.11%
2018/10/05	3	29.90	0	0.00	29.95	3	868	0.35%
2018/08/29	1	30.70	0	0.00	30.70	1	707	0.14%
2018/08/28	2	31.00	2	31.08	30.95	0	694	0.00%
2018/08/24	1	30.75	0	0.00	30.45	1	669	0.15%
2018/08/16	1	29.80	1	30.20	30.25	0	599	0.00%
2018/08/13	0	0.00	4	29.50	29.75	-4	581	-0.69%
2018/08/06	1	31.00	0	0.00	30.85	1	531	0.19%
2018/07/27	1	30.50	1	30.60	30.60	0	531	0.00%
2018/07/16	4	29.09	0	0.00	29.10	4	449	0.89%
2018/06/07	0	0.00	9	29.37	29.45	-9	427	-2.10%
2018/05/28	0	0.00	1	29.35	29.35	-1	431	-0.23%
2018/05/25	0	0.00	1	29.30	29.30	-1	432	-0.23%
2018/05/22	0	0.00	1	29.10	29.15	-1	439	-0.23%
2018/05/16	1	28.90	0	0.00	28.90	1	471	0.21%
2018/05/11	1	29.65	0	0.00	29.55	1	495	0.20%
2018/04/23	0	0.00	1	28.10	28.20	-1	468	-0.21%
2018/03/28	1	27.50	0	0.00	27.85	1	579	0.17%
2018/03/14	2	28.20	0	0.00	28.30	2	693	0.29%
2018/03/12	1	28.25	0	0.00	28.30	1	707	0.14%
2018/02/26	0	0.00	2	27.65	27.65	-2	882	-0.23%
2018/02/09	4	27.00	2	27.20	27.40	2	894	0.22%
2018/02/07	2	27.85	0	0.00	28.00	2	876	0.23%
2018/01/22	0	0.00	5	28.75	28.85	-5	1,014	-0.49%
2018/01/17	1	29.05	0	0.00	29.25	1	1,047	0.10%
2018/01/08	1	29.35	0	0.00	29.80	1	1,173	0.09%