先進光 (3362)-國泰-敦南券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
▼2.0
漲幅
-0.96%
成交量
344張
產業
上櫃光電類股
415人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

先進光 (3362)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
2024/11/21	18.3	208.01	3.3	207.89	207.00	15	1,930	0.78%
2024/11/20	39.6	211.50	13.4	212.16	209.00	26.2	1,932	1.36%
2024/11/19	11.5	205.13	29.1	206.05	209.00	-17.7	1,934	-0.91%
2024/11/18	11.5	201.54	7.2	201.17	200.00	4.2	1,945	0.22%
2024/11/15	7.3	204.18	29.7	204.32	203.00	-22.4	1,959	-1.14%
2024/11/14	14	204.99	15.1	203.79	203.00	-1.1	1,967	-0.05%
2024/11/13	4.5	208.59	4.4	210.08	208.00	0.2	1,968	0.01%
2024/11/12	54.5	209.32	8.2	208.35	207.50	46.3	1,986	2.33%
2024/11/11	47.4	210.45	51.5	210.97	213.00	-4.1	2,007	-0.20%
2024/11/08	104.5	214.32	47.3	211.46	208.00	57.2	2,016	2.83%	大買/
2024/11/07	7.7	226.75	36.9	226.37	226.00	-29.2	1,974	-1.48%
2024/11/06	13.4	228.92	17.3	227.50	226.50	-3.9	1,992	-0.19%
2024/11/05	11.2	227.24	4.1	227.63	227.00	7.1	2,020	0.35%
2024/11/04	5.6	225.95	3.1	226.03	228.50	2.6	2,088	0.12%
2024/11/01	3.4	223.08	3.3	221.14	225.50	0.1	2,099	0.00%
2024/10/30	33.1	228.61	29.2	222.72	222.50	3.9	2,112	0.18%
2024/10/29	6.5	228.53	7.3	228.44	227.50	-0.8	2,106	-0.04%
2024/10/28	14.5	232.50	22.3	231.83	230.50	-7.8	2,111	-0.37%
2024/10/25	47.3	244.29	29	239.66	238.50	18.2	2,121	0.86%
2024/10/24	37.7	243.88	43.1	242.17	241.00	-5.5	2,139	-0.26%
2024/10/23	152.4	249.13	80.6	247.13	245.00	71.8	2,141	3.35%	大買/
2024/10/22	118.5	246.46	129.7	247.43	246.50	-11.2	2,143	-0.52%	大買/大賣/
2024/10/21	6.3	234.54	29.5	237.86	238.50	-23.2	2,123	-1.09%
2024/10/18	30.4	234.40	33.4	232.76	232.50	-3.1	2,148	-0.14%
2024/10/17	33.2	236.52	28.4	236.88	238.00	4.8	2,162	0.22%
2024/10/16	59.3	238.90	39.7	235.99	234.00	19.6	2,170	0.90%
2024/10/15	55.9	237.87	21.2	234.78	233.50	34.7	2,198	1.58%
2024/10/14	6.7	237.53	45.3	238.09	239.00	-38.5	2,283	-1.69%
2024/10/11	47	235.17	16.1	235.08	235.50	30.8	2,305	1.34%
2024/10/09	60.6	237.66	45.9	237.66	237.00	14.7	2,315	0.63%
2024/10/08	14.8	232.31	20	232.28	231.50	-5.2	2,325	-0.22%
2024/10/07	62	236.95	58.8	237.66	235.00	3.1	2,375	0.13%
2024/10/04	23.2	227.30	14.3	227.75	226.00	8.9	2,438	0.37%
2024/10/01	5.6	230.39	6.2	230.60	229.50	-0.6	2,490	-0.02%
2024/09/30	42.8	231.88	48.2	231.74	231.00	-5.4	2,527	-0.21%
2024/09/27	21	236.96	47.8	235.26	234.00	-26.8	2,573	-1.04%
2024/09/26	31.9	240.20	48.3	239.52	239.00	-16.5	2,591	-0.64%
2024/09/25	28.9	240.51	48.1	240.94	240.00	-19.2	2,665	-0.72%
2024/09/24	74.6	239.68	58.7	237.99	236.00	15.9	2,762	0.58%
2024/09/23	74.5	239.55	56.9	239.40	238.50	17.6	2,751	0.64%
2024/09/20	33.1	242.64	37.1	241.72	237.50	-4	2,751	-0.14%
2024/09/19	32.7	236.09	51.6	238.55	240.00	-18.9	2,720	-0.70%
2024/09/18	43.4	233.33	40.5	232.90	232.00	2.9	2,735	0.11%
2024/09/16	79.1	234.79	56.9	235.16	235.00	22.2	2,750	0.81%
2024/09/13	49.5	241.45	43.7	241.39	240.50	5.9	2,788	0.21%
2024/09/12	42.2	234.12	39.2	234.88	238.00	3	2,812	0.11%
2024/09/11	92	232.02	80	230.18	226.00	12	2,832	0.42%
2024/09/10	134.6	239.84	102.8	234.88	230.00	31.8	2,895	1.10%	大買/大賣/
2024/09/09	85.1	249.13	71.7	250.72	248.50	13.4	2,926	0.46%
2024/09/06	89.8	258.16	50.6	255.73	251.00	39.2	2,899	1.35%
2024/09/05	91.1	267.46	72.7	263.93	264.00	18.4	2,903	0.63%
2024/09/04	81.5	267.56	111.7	267.53	265.50	-30.2	2,887	-1.05%	大賣/
2024/09/03	74.7	286.59	57.8	286.10	279.00	16.9	2,857	0.59%
2024/09/02	160.7	291.92	119.9	290.34	285.00	40.8	2,869	1.42%	大買/大賣/
2024/08/30	338.1	289.14	372	290.75	291.00	-33.9	2,873	-1.18%	大買/大賣/
2024/08/29	86.6	256.17	216	266.28	273.00	-129.3	2,690	-4.81%	大賣/鉅額交易
2024/08/28	38	249.33	33.6	249.66	248.50	4.4	2,645	0.17%
2024/08/27	51	244.14	50.1	244.73	245.00	0.9	2,796	0.03%
2024/08/26	17.2	236.74	22	238.50	238.00	-4.8	2,940	-0.16%
2024/08/23	9.4	222.69	10.7	226.27	229.50	-1.3	2,982	-0.04%
2024/08/22	7.5	229.86	12.4	229.01	229.50	-4.8	2,983	-0.16%
2024/08/21	13.8	232.15	6.5	232.06	229.50	7.3	2,997	0.24%
2024/08/20	26.3	235.81	29	235.40	234.00	-2.6	2,997	-0.09%
2024/08/19	32	231.93	31.4	234.58	235.00	0.6	3,008	0.02%
2024/08/16	6.4	229.48	18	229.05	231.00	-11.7	2,999	-0.39%
2024/08/15	17.3	225.99	7.1	226.85	224.50	10.2	3,007	0.34%
2024/08/14	13.3	228.86	45.4	227.33	227.50	-32.1	3,014	-1.06%
2024/08/13	60.3	225.58	40.7	224.14	226.00	19.6	3,063	0.64%
2024/08/12	34.8	219.96	27.1	221.46	221.50	7.8	3,109	0.25%
2024/08/09	10.8	212.72	25.6	213.87	212.00	-14.8	3,107	-0.48%
2024/08/08	10.2	203.13	16.2	204.83	204.50	-6	3,103	-0.19%
2024/08/07	29	204.19	26.8	207.26	208.50	2.2	3,096	0.07%
2024/08/06	76.8	192.91	65.2	192.56	196.50	11.6	3,103	0.37%
2024/08/05	21	206.49	26	206.77	205.50	-5	3,040	-0.16%
2024/08/02	33.7	231.29	16.4	230.10	228.00	17.3	3,021	0.57%
2024/08/01	15.1	239.09	12.1	240.03	238.50	2.9	3,009	0.10%
2024/07/31	27.7	239.06	25.7	237.85	236.50	2	3,017	0.07%
2024/07/30	29.6	234.71	53.7	235.66	237.50	-24.1	3,016	-0.80%
2024/07/29	62.9	247.38	29.5	241.07	237.50	33.4	2,998	1.11%
2024/07/26	26.1	253.31	20.7	252.67	250.50	5.5	2,973	0.18%
2024/07/23	64.5	263.28	40.1	261.58	258.50	24.4	2,962	0.82%
2024/07/22	60.4	258.01	57.7	259.67	262.00	2.7	2,933	0.09%
2024/07/19	31.8	257.33	27.2	257.20	254.00	4.7	2,899	0.16%
2024/07/18	47.5	264.33	34.2	265.32	261.00	13.3	2,880	0.46%
2024/07/17	27.7	274.98	21.3	275.01	273.00	6.4	2,865	0.22%
2024/07/16	103.8	281.70	63.9	279.40	274.00	40	2,862	1.40%	大買/
2024/07/15	92.1	285.25	119	284.65	278.50	-26.9	2,833	-0.95%	大賣/
2024/07/12	38.2	275.26	52.3	275.35	273.00	-14.1	2,745	-0.51%
2024/07/11	47.6	273.21	23.7	273.02	271.50	24	2,726	0.88%
2024/07/10	39.7	272.69	43.9	274.01	275.00	-4.2	2,744	-0.15%
2024/07/09	90.8	277.80	51.8	275.78	272.50	39	2,773	1.41%
2024/07/08	89.8	278.84	95.3	280.69	282.00	-5.5	2,750	-0.20%
2024/07/05	37.8	270.98	85.5	270.22	273.00	-47.7	2,676	-1.78%
2024/07/04	37.6	267.95	52.1	265.01	262.50	-14.5	2,640	-0.55%
2024/07/03	104.2	273.12	67.6	270.41	267.00	36.6	2,657	1.38%	大買/
2024/07/02	76.6	264.33	67.2	266.38	268.50	9.4	2,650	0.36%
2024/07/01	139	268.99	85.7	267.10	264.00	53.3	2,628	2.03%	大買/
2024/06/28	81.4	263.27	146.8	263.51	264.00	-65.4	2,553	-2.56%	大賣/
2024/06/27	11.2	245.59	7	244.88	244.00	4.2	2,454	0.17%
2024/06/26	24.2	249.55	16.7	249.54	247.00	7.5	2,460	0.31%
2024/06/25	23.6	244.00	31.3	244.64	249.00	-7.7	2,466	-0.31%
2024/06/24	46.2	251.28	23.7	248.68	248.00	22.5	2,465	0.91%
2024/06/21	30.9	251.20	33.5	251.83	254.00	-2.6	2,483	-0.10%
2024/06/20	82	253.97	83	255.37	250.50	-1	2,481	-0.04%
2024/06/19	54.6	251.12	35.7	249.12	245.50	18.9	2,427	0.78%
2024/06/18	77.5	253.34	75.1	253.58	254.00	2.4	2,410	0.10%
2024/06/17	167	254.30	106.6	253.25	248.00	60.4	2,389	2.53%	大買/大賣/
2024/06/14	54.4	247.98	181.9	247.31	255.00	-127.5	2,314	-5.51%	大賣/鉅額交易
2024/06/13	14.7	229.85	30.5	231.03	232.00	-15.8	2,213	-0.71%
2024/06/12	78.9	231.43	65	231.82	228.50	13.9	2,255	0.62%
2024/06/11	39.3	228.29	41.9	224.93	223.00	-2.6	2,237	-0.11%
2024/06/07	25.7	235.68	30.3	234.61	234.00	-4.6	2,253	-0.20%
2024/06/06	107	238.88	57.9	236.88	235.00	49.1	2,268	2.16%	大買/
2024/06/05	81.4	240.96	124.4	241.53	242.50	-43.1	2,279	-1.89%	大賣/
2024/06/04	31.6	236.13	33.3	233.32	230.50	-1.7	2,216	-0.08%
2024/06/03	88	238.45	90.5	238.90	237.00	-2.5	2,190	-0.11%
2024/05/31	268.1	242.02	241	241.08	236.50	27.1	2,134	1.27%	大買/大賣/
2024/05/30	203.6	237.29	216.2	238.14	233.00	-12.6	1,969	-0.64%	大買/大賣/
2024/05/29	65	223.29	80.2	225.43	227.00	-15.1	1,799	-0.84%
2024/05/28	44.1	216.89	42.2	216.62	216.00	1.8	1,749	0.10%
2024/05/27	25.6	213.01	39.6	212.79	215.00	-14.1	1,751	-0.80%
2024/05/24	11.4	208.64	2.1	208.75	207.50	9.3	1,760	0.53%
2024/05/23	13.6	209.24	32.9	211.23	211.00	-19.3	1,773	-1.09%
2024/05/22	11.1	207.19	7.5	208.25	207.00	3.7	1,822	0.20%
2024/05/21	31.3	209.58	24.5	207.58	205.50	6.8	1,959	0.35%
2024/05/20	27.7	213.60	18.1	210.75	209.00	9.6	2,071	0.46%
2024/05/17	108.9	218.68	69.6	215.68	214.50	39.3	2,203	1.78%	大買/
2024/05/16	26	217.89	83.4	218.86	223.00	-57.4	2,258	-2.54%
2024/05/15	31.2	209.06	29.3	205.96	203.00	2	2,262	0.09%
2024/05/14	21.6	206.13	35.3	206.59	206.50	-13.7	2,352	-0.58%
2024/05/13	39.8	200.37	16.2	200.18	198.00	23.6	2,422	0.97%
2024/05/10	33.4	192.99	32.6	194.46	198.50	0.8	2,512	0.03%
2024/05/09	14.5	201.43	4.2	201.84	200.00	10.3	2,618	0.39%
2024/05/08	4.2	203.60	6	203.17	202.50	-1.9	2,843	-0.07%
2024/05/07	7.2	201.16	9.2	201.88	202.50	-2	2,945	-0.07%
2024/05/06	22.3	206.61	13.1	207.99	201.00	9.2	2,996	0.31%
2024/05/03	15.4	207.48	15.3	207.13	205.50	0.1	2,993	0.00%
2024/05/02	6.1	202.49	6	201.58	201.50	0.1	3,026	0.00%
2024/04/30	9.9	205.09	11.3	206.55	206.50	-1.4	3,122	-0.05%
2024/04/29	10.5	203.91	18.3	204.32	205.00	-7.7	3,259	-0.24%
2024/04/26	16	203.80	10.5	203.83	201.50	5.5	3,294	0.17%
2024/04/25	12.6	204.18	15	203.20	202.50	-2.4	3,314	-0.07%
2024/04/24	11.4	203.02	14.2	203.08	206.50	-2.8	3,335	-0.08%
2024/04/23	20.7	196.73	23.5	196.15	196.50	-2.9	3,350	-0.09%
2024/04/22	39.7	198.57	37.1	197.85	193.50	2.6	3,367	0.08%
2024/04/19	38.5	200.18	47.3	201.72	201.00	-8.8	3,414	-0.26%
2024/04/18	31	207.99	35.5	206.37	205.50	-4.5	3,499	-0.13%
2024/04/17	24	206.23	18.8	206.91	206.50	5.2	3,525	0.15%
2024/04/16	50	197.88	72.1	199.28	201.00	-22.1	3,526	-0.63%
2024/04/15	78.3	214.42	37.9	211.85	206.00	40.3	3,516	1.15%
2024/04/12	72.3	230.10	61.2	229.70	228.00	11.1	3,475	0.32%
2024/04/11	43.4	223.59	26.2	224.86	226.00	17.2	3,465	0.50%
2024/04/10	54.3	225.70	22.3	224.85	224.00	32	3,478	0.92%
2024/04/09	123.8	235.39	118.9	232.01	229.00	4.8	3,469	0.14%	大買/大賣/
2024/04/08	57.7	233.01	64.6	233.44	236.50	-6.8	3,431	-0.20%
2024/04/03	14.6	223.08	13.1	223.38	223.00	1.5	3,410	0.04%
2024/04/02	23.7	223.48	16.9	222.92	222.00	6.9	3,430	0.20%
2024/04/01	20.8	225.77	18.4	226.50	225.00	2.4	3,475	0.07%
2024/03/29	42.3	225.92	24.4	225.35	226.00	17.9	3,495	0.51%
2024/03/28	59.6	227.30	37.4	224.19	223.00	22.2	3,594	0.62%
2024/03/27	38.8	224.08	57.2	222.95	227.50	-18.4	3,675	-0.50%
2024/03/26	95.3	231.35	61.6	227.22	224.50	33.7	3,720	0.91%
2024/03/25	33.4	236.52	29.9	236.34	239.00	3.5	3,731	0.09%
2024/03/22	54.5	229.65	42.3	229.29	231.00	12.2	3,744	0.33%
2024/03/21	59.2	229.97	44.6	230.52	227.50	14.6	3,755	0.39%
2024/03/20	41.9	235.20	36.2	235.88	232.50	5.7	3,793	0.15%
2024/03/19	31.8	235.76	26.1	233.51	231.00	5.8	3,961	0.15%
2024/03/18	31	235.87	29.8	236.48	235.50	1.2	4,078	0.03%
2024/03/15	109.2	238.48	99.5	238.05	232.00	9.7	4,094	0.24%	大買/
2024/03/14	70.2	228.77	43.8	230.67	230.00	26.3	4,052	0.65%
2024/03/13	68.6	233.43	51.1	230.84	228.00	17.5	4,023	0.44%
2024/03/12	92.2	243.14	44.4	243.09	240.00	47.8	3,978	1.20%
2024/03/11	117.9	246.45	104.7	244.34	237.00	13.2	3,942	0.33%	大買/大賣/
2024/03/08	35.6	265.70	35.6	265.10	260.00	0	3,879	0.00%
2024/03/07	39.1	283.72	6.9	282.37	280.00	32.2	3,866	0.83%
2024/03/06	18.7	280.65	9.1	281.20	285.00	9.6	3,895	0.25%
2024/03/05	5.7	275.85	14.9	273.38	280.00	-9.2	3,909	-0.24%
2024/03/04	17	281.50	4.7	280.26	277.00	12.3	3,915	0.31%
2024/03/01	9.9	281.04	4	284.26	279.50	5.9	4,073	0.15%
2024/02/29	9.1	279.99	19.3	280.45	283.00	-10.2	4,216	-0.24%
2024/02/27	21.2	273.32	10.2	273.99	278.00	11.1	4,405	0.25%
2024/02/26	19.4	268.08	46.3	266.78	275.50	-26.8	4,929	-0.54%
2024/02/23	64.8	271.55	65.8	266.97	261.50	-1	5,136	-0.02%
2024/02/22	192.4	275.31	222.9	276.48	281.00	-30.5	5,227	-0.58%	大買/大賣/
2024/02/21	196.6	256.76	220.4	257.52	259.00	-23.9	5,205	-0.46%	大買/大賣/
2024/02/20	226.9	246.96	203.5	248.00	251.00	23.5	5,118	0.46%	大買/大賣/
2024/02/19	148	237.52	153.7	239.17	242.00	-5.8	5,087	-0.11%	大買/大賣/
2024/02/16	88.4	225.39	82.3	225.30	225.50	6.1	5,044	0.12%
2024/02/15	97.4	221.35	90.9	222.51	222.00	6.5	4,979	0.13%
2024/02/05	104.1	210.73	103.6	211.97	212.00	0.5	4,882	0.01%	大買/大賣/
2024/02/02	128.6	211.18	117.6	211.39	210.00	11	4,828	0.23%	大買/大賣/
2024/02/01	199.3	206.65	184.9	207.00	208.00	14.4	4,740	0.30%	大買/大賣/
2024/01/31	324.9	202.37	330.7	202.99	205.00	-5.8	4,613	-0.13%	大買/大賣/
2024/01/30	69.6	190.27	123.7	189.26	193.00	-54.1	4,390	-1.23%	大賣/
2024/01/29	51.4	184.27	69.7	185.25	184.50	-18.4	4,327	-0.42%
2024/01/26	21.8	179.51	10.2	179.26	180.00	11.6	4,282	0.27%
2024/01/25	55.7	180.18	35.1	179.67	179.00	20.6	4,282	0.48%
2024/01/24	133.4	185.69	124.2	185.36	182.00	9.2	4,252	0.22%	大買/大賣/
2024/01/23	126.3	182.09	177.9	181.98	182.50	-51.6	4,195	-1.23%	大買/大賣/
2024/01/22	54.5	174.78	41.6	175.87	173.00	12.9	4,064	0.32%
2024/01/19	34.2	172.55	43.1	173.00	174.00	-8.9	4,044	-0.22%
2024/01/18	35.1	170.11	29.4	170.62	171.50	5.7	4,034	0.14%
2024/01/17	45	172.44	41.6	171.24	170.00	3.5	4,083	0.08%
2024/01/16	38.3	175.57	34.5	175.96	173.50	3.8	4,073	0.09%
2024/01/15	95	178.55	64.7	178.05	176.50	30.3	4,060	0.75%
2024/01/12	79.2	176.82	92.9	176.66	176.50	-13.7	4,027	-0.34%
2024/01/11	26.3	168.05	49.4	169.54	169.50	-23.1	3,990	-0.58%
2024/01/10	20.6	163.78	17	164.56	164.00	3.6	4,004	0.09%
2024/01/09	19.4	165.59	14.4	166.00	165.00	5.1	4,013	0.13%
2024/01/08	23.2	165.71	15.2	166.11	165.00	8	4,003	0.20%
2024/01/05	31.6	166.56	23	166.74	165.50	8.6	4,013	0.21%
2024/01/04	38.5	167.18	27.5	166.73	166.00	11	4,005	0.27%
2024/01/03	29.4	169.76	25.4	169.74	169.00	4	4,015	0.10%
2024/01/02	36.4	173.59	26	173.56	171.50	10.4	4,017	0.26%
2023/12/29	20.8	172.93	14.1	172.99	173.00	6.7	4,104	0.16%
2023/12/28	35.6	176.48	31	175.13	174.00	4.7	4,099	0.11%
2023/12/27	59.5	176.14	68.8	176.63	176.50	-9.4	4,090	-0.23%
2023/12/26	38.8	171.30	36.8	171.75	172.50	2	4,061	0.05%
2023/12/25	101	170.36	75.1	170.60	170.00	25.8	4,054	0.64%
2023/12/22	58	176.65	92.9	177.57	178.00	-35	4,026	-0.87%
2023/12/21	80.2	171.85	70.5	171.88	175.50	9.7	3,936	0.25%
2023/12/20	69.5	169.60	69.6	169.70	169.50	-0.1	3,904	0.00%
2023/12/19	34.2	163.81	33.3	163.06	165.00	0.9	3,858	0.02%
2023/12/18	36.5	167.99	26.2	167.14	166.00	10.4	3,850	0.27%
2023/12/15	83	172.28	64.9	171.18	169.50	18.1	3,849	0.47%
2023/12/14	183.7	180.21	140.8	180.81	174.00	42.9	3,830	1.12%	大買/大賣/
2023/12/13	119.9	185.76	96	186.84	181.50	23.9	3,678	0.65%	大買/
2023/12/12	25.6	187.83	34.8	189.01	188.00	-9.2	3,706	-0.25%
2023/12/11	15.3	183.33	6.4	185.07	184.50	8.9	3,736	0.24%
2023/12/08	1.2	179.70	4.2	182.11	180.50	-3	3,752	-0.08%
2023/12/07	5.2	180.18	4.8	179.21	179.50	0.5	3,775	0.01%
2023/12/06	8.2	182.79	9.9	181.71	180.00	-1.7	3,849	-0.04%
2023/12/05	11.6	181.86	5.5	182.62	181.00	6.1	3,896	0.16%
2023/12/04	15	188.44	5.5	189.61	186.00	9.5	3,925	0.24%
2023/12/01	11	190.33	37.2	189.54	193.00	-26.2	4,045	-0.65%
2023/11/30	0.4	181.17	16.7	183.08	184.50	-16.4	4,017	-0.41%
2023/11/29	8.1	178.21	54.5	179.80	180.00	-46.4	3,999	-1.16%
2023/11/28	211.3	178.98	176.6	177.84	178.50	34.8	3,986	0.87%	大買/大賣/
2023/11/27	163.4	185.36	169.7	184.51	182.50	-6.3	3,836	-0.16%	大買/大賣/
2023/11/24	249.9	181.62	354.8	182.70	185.50	-104.9	3,690	-2.84%	大買/大賣/鉅額交易
2023/11/22	137.5	169.21	240	171.42	175.00	-102.5	2,948	-3.48%	大買/大賣/鉅額交易
2023/11/21	125.3	159.02	235.8	159.83	159.50	-110.5	2,727	-4.05%	大買/大賣/鉅額交易
2023/11/20	104.3	154.62	133.9	154.70	154.00	-29.6	2,573	-1.15%	大買/大賣/
2023/11/17	65.1	145.98	63.9	145.94	149.50	1.2	2,463	0.05%
2023/11/16	220.3	149.73	131.1	148.81	145.50	89.2	2,577	3.46%	大買/大賣/
2023/11/15	62.9	146.74	113.6	145.27	148.50	-50.7	2,588	-1.96%	大賣/
2023/11/14	23.1	139.15	27.4	140.17	139.50	-4.3	3,031	-0.14%
2023/11/13	27.2	138.50	25.4	138.53	138.50	1.8	3,248	0.05%
2023/11/10	40.2	139.61	26.7	139.89	137.00	13.5	3,329	0.40%
2023/11/09	29.3	140.21	18.1	139.54	139.00	11.2	3,488	0.32%
2023/11/08	35	141.73	38.3	142.22	140.50	-3.3	3,717	-0.09%
2023/11/07	20.1	141.23	25	141.52	141.00	-4.9	3,880	-0.13%
2023/11/06	64	142.34	64	141.73	140.50	0	4,015	0.00%
2023/11/03	21.9	137.98	20	137.85	137.00	1.9	4,094	0.05%
2023/11/02	26.3	137.25	38.2	137.60	137.50	-11.9	4,212	-0.28%
2023/11/01	28.3	135.55	18	135.00	134.00	10.3	4,229	0.24%
2023/10/31	47.7	141.13	36.4	140.61	135.00	11.4	4,239	0.27%
2023/10/30	19	142.50	23	143.15	142.50	-4	4,225	-0.09%
2023/10/27	37.1	142.37	44.6	142.81	143.00	-7.6	4,223	-0.18%
2023/10/26	19.8	140.89	24.1	141.23	140.50	-4.3	4,220	-0.10%
2023/10/25	79.4	144.59	89.5	144.26	141.50	-10	4,212	-0.24%
2023/10/24	20.3	136.81	33	137.33	138.50	-12.8	4,162	-0.31%
2023/10/23	27	135.49	20.3	136.60	136.00	6.7	4,204	0.16%
2023/10/20	22.2	134.17	17.3	133.94	134.50	4.9	4,214	0.12%
2023/10/19	124.2	139.32	124.3	137.96	136.00	-0.1	4,254	0.00%	大買/大賣/
2023/10/18	39.7	133.17	34.3	132.15	131.00	5.4	4,335	0.12%
2023/10/17	24.8	139.96	25.1	140.34	138.00	-0.3	4,456	-0.01%
2023/10/16	46.8	140.18	32.2	139.43	139.00	14.6	4,713	0.31%
2023/10/13	37.4	142.42	33.1	142.76	141.50	4.3	5,016	0.09%
2023/10/12	33	144.62	26.1	144.40	144.00	6.9	5,257	0.13%
2023/10/11	19.5	145.66	18.5	145.01	142.50	1.1	5,572	0.02%
2023/10/06	31.2	149.40	29.3	148.92	147.50	2	5,727	0.03%
2023/10/05	116.8	152.14	113.5	151.83	148.00	3.3	5,927	0.06%	大買/大賣/
2023/10/04	23.6	144.18	30.5	143.99	145.50	-6.9	6,157	-0.11%
2023/10/03	25.3	146.08	11.1	145.25	143.50	14.2	6,581	0.22%
2023/10/02	34.3	148.15	40.2	149.06	149.00	-5.9	6,962	-0.09%
2023/09/28	32.9	144.99	32.3	145.43	145.50	0.6	7,335	0.01%
2023/09/27	83	141.10	74.1	141.97	145.50	8.9	7,601	0.12%
2023/09/26	30.8	148.44	18.1	147.67	147.00	12.7	7,602	0.17%
2023/09/25	38.6	152.11	39.7	152.51	149.50	-1.1	7,599	-0.01%
2023/09/22	36.1	149.79	28.1	150.19	151.50	8.1	7,576	0.11%
2023/09/21	47.3	147.66	48.1	148.10	149.50	-0.8	7,569	-0.01%
2023/09/20	37.6	148.45	37.2	148.43	148.00	0.4	7,553	0.01%
2023/09/19	67	153.23	74	151.43	149.50	-7	7,566	-0.09%
2023/09/18	70.1	155.65	60.3	155.50	152.00	9.8	7,574	0.13%
2023/09/15	224.6	159.01	192.4	158.01	155.00	32.2	7,539	0.43%	大買/大賣/
2023/09/14	57	152.08	91.7	154.44	157.50	-34.7	7,413	-0.47%
2023/09/13	36.2	142.32	28.6	143.02	143.50	7.6	7,366	0.10%
2023/09/12	50.9	144.51	37.2	143.78	143.00	13.7	7,359	0.19%
2023/09/11	132.6	148.47	114.8	146.79	145.50	17.8	7,396	0.24%	大買/大賣/
2023/09/08	86.8	155.29	57.4	154.22	153.00	29.4	7,394	0.40%
2023/09/07	36.3	158.89	44.7	159.24	158.50	-8.4	7,410	-0.11%
2023/09/06	136.2	159.02	112.6	160.61	158.00	23.6	7,450	0.32%	大買/大賣/
2023/09/05	15.2	162.62	5.4	164.74	163.00	9.8	7,451	0.13%
2023/09/04	2.3	161.89	14.5	161.48	162.50	-12.2	7,472	-0.16%
2023/09/01	8.4	159.47	11.3	159.34	158.50	-2.8	7,503	-0.04%
2023/08/31	6.2	158.93	17.2	161.70	158.00	-11	7,609	-0.14%
2023/08/30	9.1	159.78	17.5	160.32	161.00	-8.3	7,688	-0.11%
2023/08/29	3.5	155.64	6.5	156.84	158.00	-3.1	7,771	-0.04%
2023/08/28	6	153.16	21.1	153.00	153.50	-15	7,980	-0.19%
2023/08/25	0	151.00	35.1	151.14	152.00	-35	8,027	-0.44%
2023/08/24	5.2	150.63	35.4	151.63	149.50	-30.2	8,137	-0.37%
2023/08/23	0.1	153.42	13.3	152.29	152.00	-13.3	8,269	-0.16%
2023/08/22	209.3	155.82	170	154.93	154.50	39.3	8,287	0.47%	大買/大賣/
2023/08/21	210.6	155.93	181.4	154.37	155.00	29.3	8,156	0.36%	大買/大賣/
2023/08/18	684.2	164.68	589	163.35	158.00	95.3	8,053	1.18%	大買/大賣/
2023/08/17	161.5	152.92	272.1	156.72	162.50	-110.6	7,568	-1.46%	大買/大賣/鉅額交易
2023/08/16	102.2	146.68	93.3	147.31	148.00	9	7,375	0.12%	大買/
2023/08/15	325.9	147.30	287.6	147.20	148.00	38.3	7,370	0.52%	大買/大賣/
2023/08/14	363.7	146.97	340.4	147.58	145.50	23.3	7,445	0.31%	大買/大賣/
2023/08/11	140.8	143.92	203.7	144.69	144.00	-62.9	7,296	-0.86%	大買/大賣/
2023/08/10	232.9	139.24	203.9	137.50	134.50	29	7,168	0.40%	大買/大賣/
2023/08/09	131.4	134.22	109.7	135.25	134.00	21.7	7,041	0.31%	大買/大賣/
2023/08/08	160.3	145.88	69.4	145.26	142.00	90.9	6,934	1.31%	大買/
2023/08/07	25.2	153.68	22.8	155.33	157.00	2.3	6,834	0.03%
2023/08/04	15.7	151.11	20.7	148.42	153.00	-5	6,816	-0.07%
2023/08/02	27.2	145.68	11.5	149.37	143.50	15.7	6,813	0.23%
2023/08/01	14.4	145.17	10.5	145.29	146.00	3.9	6,804	0.06%
2023/07/31	16.2	147.59	32.6	145.34	146.00	-16.4	6,825	-0.24%
2023/07/28	5.5	148.27	7.1	148.31	148.50	-1.6	6,868	-0.02%
2023/07/27	20.6	146.56	11.6	146.45	148.50	9	6,885	0.13%
2023/07/26	65.2	142.64	39.7	140.91	142.50	25.5	6,922	0.37%
2023/07/25	21	150.73	9.8	150.68	150.50	11.2	6,883	0.16%
2023/07/24	60.8	151.82	49.5	150.31	148.50	11.3	6,876	0.16%
2023/07/21	95.9	154.21	86.4	155.25	157.50	9.5	6,847	0.14%
2023/07/20	153.5	154.45	141.3	154.53	156.50	12.2	6,734	0.18%	大買/大賣/
2023/07/19	314.1	155.34	340.6	155.88	155.00	-26.5	6,591	-0.40%	大買/大賣/
2023/07/18	368.6	151.86	284.3	150.16	147.00	84.3	6,367	1.32%	大買/大賣/
2023/07/17	229.5	144.16	254.8	148.11	150.50	-25.3	6,100	-0.42%	大買/大賣/
2023/07/14	197.1	131.83	301.1	132.65	137.00	-104	5,895	-1.76%	大買/大賣/鉅額交易
2023/07/13	177	127.21	229.1	126.92	125.00	-52.1	5,633	-0.92%	大買/大賣/
2023/07/12	302.9	127.88	232.2	125.87	123.00	70.8	5,470	1.29%	大買/大賣/
2023/07/11	374	123.95	441.5	124.18	129.00	-67.5	5,292	-1.27%	大買/大賣/
2023/07/10	520.1	126.99	444.8	126.62	121.00	75.3	4,986	1.51%	大買/大賣/
2023/07/07	440.6	118.37	537.5	119.62	119.50	-96.9	4,576	-2.12%	大買/大賣/
2023/07/06	655.9	117.61	522.9	117.10	113.00	133	4,203	3.16%	大買/大賣/鉅額交易
2023/07/05	64	110.63	145.8	115.17	117.50	-81.8	3,888	-2.10%	大賣/
2023/07/04	69.9	105.84	101.7	105.14	107.00	-31.7	3,632	-0.87%	大賣/
2023/07/03	51.5	102.45	23.5	102.20	102.00	28	3,593	0.78%
2023/06/30	10.7	101.60	10.1	101.90	102.50	0.6	3,629	0.02%
2023/06/29	6.1	100.92	19.9	101.38	101.50	-13.8	3,693	-0.37%
2023/06/28	23.6	99.89	20.1	100.09	99.60	3.5	3,801	0.09%
2023/06/27	60.4	103.40	41.7	101.39	100.00	18.7	4,008	0.47%
2023/06/26	70.5	103.62	85.3	103.51	103.00	-14.9	3,999	-0.37%
2023/06/21	33.3	100.18	53.8	99.67	99.40	-20.5	3,998	-0.51%
2023/06/20	57.6	99.45	17.4	99.08	99.00	40.1	4,063	0.99%
2023/06/19	32	102.91	28.2	103.03	102.00	3.8	4,072	0.09%
2023/06/16	19.2	102.13	35.8	102.09	101.50	-16.6	4,079	-0.41%
2023/06/15	63.7	102.54	67.3	102.89	102.00	-3.6	4,077	-0.09%
2023/06/14	86.2	107.07	66.7	106.69	105.50	19.6	4,061	0.48%
2023/06/13	21.3	105.10	57.6	105.06	106.50	-36.2	4,006	-0.90%
2023/06/12	124.7	105.63	87.9	105.44	105.00	36.8	3,973	0.93%	大買/
2023/06/09	100.5	104.34	152.1	104.53	105.00	-51.6	3,916	-1.32%	大賣/
2023/06/08	39.5	98.69	65.1	98.24	97.80	-25.6	3,847	-0.67%
2023/06/07	58	100.98	66	101.09	100.00	-8	3,904	-0.20%
2023/06/06	142.6	100.94	101.7	100.60	100.50	40.9	4,321	0.95%	大買/大賣/
2023/06/05	135.7	107.25	110.2	107.40	106.50	25.4	4,905	0.52%	大買/大賣/
2023/06/02	74	106.58	91.3	105.89	104.50	-17.3	5,298	-0.33%
2023/06/01	239.7	106.44	251.6	106.96	105.00	-11.9	5,956	-0.20%	大買/大賣/
2023/05/31	41.2	101.13	33.1	101.15	101.00	8.1	6,135	0.13%
2023/05/30	90.2	101.47	120.6	101.58	101.00	-30.4	6,418	-0.47%	大賣/
2023/05/29	153.2	99.73	133	99.91	99.50	20.2	6,498	0.31%	大買/大賣/
2023/05/26	22.9	95.09	19	94.30	93.90	3.9	6,433	0.06%
2023/05/25	36.4	96.54	29.2	96.57	96.10	7.2	6,463	0.11%
2023/05/24	18.2	96.23	18	96.26	95.80	0.2	6,596	0.00%
2023/05/23	17.6	98.44	37.5	98.26	97.40	-19.9	6,766	-0.29%
2023/05/22	31.2	97.80	38.4	97.71	97.90	-7.2	6,736	-0.11%
2023/05/19	74.3	97.40	53.2	97.48	97.10	21.1	6,716	0.31%
2023/05/18	291.5	100.28	209.5	99.45	97.00	82	6,641	1.24%	大買/大賣/
2023/05/17	44	95.78	57.3	97.14	99.10	-13.3	6,385	-0.21%
2023/05/16	59.8	91.47	50.1	90.56	90.10	9.7	6,303	0.15%
2023/05/15	6.4	88.22	6	88.48	88.80	0.4	6,263	0.01%
2023/05/12	4.3	88.58	3.1	88.69	89.70	1.2	6,270	0.02%
2023/05/11	13.7	88.57	13.3	89.05	88.10	0.4	6,277	0.01%
2023/05/10	5.2	89.50	4	89.23	90.00	1.2	6,310	0.02%
2023/05/09	13	89.57	14.8	89.65	89.10	-1.7	6,390	-0.03%
2023/05/08	33.3	92.23	22	91.92	91.10	11.3	6,388	0.18%
2023/05/05	26.4	93.38	30.1	93.46	92.20	-3.7	6,426	-0.06%
2023/05/04	66	94.84	50.7	94.25	92.70	15.3	6,469	0.24%
2023/05/03	29.3	92.57	25.1	92.71	92.00	4.2	6,419	0.06%
2023/05/02	46.7	94.54	39	94.49	94.50	7.7	6,402	0.12%
2023/04/28	16.8	92.44	5.7	92.07	91.50	11.1	6,351	0.18%
2023/04/27	6.5	90.75	5.8	92.07	92.20	0.7	6,329	0.01%
2023/04/26	9.2	91.72	33.3	91.56	92.00	-24	6,315	-0.38%
2023/04/25	14	91.20	18.1	91.32	90.30	-4	6,313	-0.06%
2023/04/24	16.2	93.72	16	93.98	93.30	0.2	6,280	0.00%
2023/04/21	19.5	94.51	19	94.01	92.90	0.5	6,260	0.01%
2023/04/20	24.2	96.74	23.3	96.98	96.00	0.9	6,219	0.01%
2023/04/19	19.4	99.18	64.1	99.65	98.50	-44.8	6,173	-0.72%
2023/04/18	67.3	101.99	26.5	102.13	100.00	40.8	6,121	0.67%
2023/04/17	30.2	104.48	31.8	105.01	105.00	-1.6	6,062	-0.03%
2023/04/14	33.2	103.61	31	103.97	103.00	2.2	6,057	0.04%
2023/04/13	45.2	105.11	47.2	105.29	104.00	-2	6,024	-0.03%
2023/04/12	41.8	107.89	23.6	107.14	107.50	18.2	5,999	0.30%
2023/04/11	26.9	107.71	22.1	107.34	107.00	4.8	5,991	0.08%
2023/04/10	99.3	109.30	116.7	108.56	108.00	-17.4	5,978	-0.29%	大賣/
2023/04/07	61.8	104.93	23	105.33	103.50	38.7	5,900	0.66%
2023/04/06	35.1	104.54	49.7	104.83	106.50	-14.6	5,877	-0.25%
2023/03/31	53.3	103.25	40.4	103.49	103.50	13	5,837	0.22%
2023/03/30	74.5	104.56	79.3	104.85	106.00	-4.8	5,801	-0.08%
2023/03/29	122.9	103.02	106.4	103.14	103.50	16.5	5,745	0.29%	大買/大賣/
2023/03/28	209.9	107.83	110.5	107.08	104.50	99.4	5,679	1.75%	大買/大賣/
2023/03/27	22.8	117.55	13.7	116.99	116.00	9.2	5,550	0.17%
2023/03/24	41.1	120.77	6	121.38	118.50	35.1	5,740	0.61%
2023/03/23	6.8	122.34	41.2	122.76	124.50	-34.5	5,717	-0.60%
2023/03/22	7.6	117.55	24.6	118.22	117.00	-17	5,721	-0.30%
2023/03/21	15.1	115.76	11.9	115.92	115.00	3.2	5,692	0.06%
2023/03/20	8.1	114.75	12.5	115.04	114.00	-4.4	5,683	-0.08%
2023/03/17	1.2	114.81	22.3	112.60	114.50	-21.2	5,722	-0.37%
2023/03/16	6.3	108.30	11.3	108.12	109.00	-5	5,751	-0.09%
2023/03/15	11	109.87	3.1	110.74	108.00	7.9	5,801	0.14%
2023/03/14	4.3	109.97	6.9	110.29	110.00	-2.6	5,803	-0.04%
2023/03/13	14.6	107.26	45.9	106.07	110.50	-31.3	5,800	-0.54%
2023/03/10	19.3	110.31	40.8	111.12	108.50	-21.5	5,756	-0.37%
2023/03/09	526.6	116.09	465	116.10	116.00	61.6	5,712	1.08%	大買/大賣/
2023/03/08	699.9	113.90	617.4	113.47	114.00	82.5	5,429	1.52%	大買/大賣/
2023/03/07	342.1	111.08	411.5	111.69	114.50	-69.4	4,766	-1.46%	大買/大賣/
2023/03/06	646.4	102.70	605.3	103.07	104.50	41.2	4,331	0.95%	大買/大賣/
2023/03/03	241.5	94.08	358.6	95.83	98.60	-117.1	3,607	-3.24%	大買/大賣/鉅額交易
2023/03/02	313	89.02	339.1	89.23	89.70	-26.1	3,256	-0.80%	大買/大賣/
2023/03/01	105.3	86.86	127.1	86.66	85.50	-21.7	3,056	-0.71%	大買/大賣/
2023/02/24	29.6	82.74	25	82.94	83.30	4.6	2,905	0.16%
2023/02/23	18.3	83.00	10.2	83.11	83.10	8	2,893	0.28%
2023/02/22	136.5	83.31	59.4	83.00	82.80	77.2	2,931	2.63%	大買/
2023/02/21	68.6	81.60	136.1	83.74	87.40	-67.5	2,949	-2.29%	大賣/
2023/02/20	3	78.70	8.7	79.15	79.50	-5.7	2,829	-0.20%
2023/02/17	8.2	78.27	10	78.74	78.20	-1.8	2,935	-0.06%
2023/02/16	2	78.30	12.1	78.56	78.30	-10	2,976	-0.34%
2023/02/15	7.2	77.48	4.1	77.30	77.10	3.1	3,126	0.10%
2023/02/14	5.2	78.58	20.5	78.54	78.10	-15.4	3,151	-0.49%
2023/02/13	4.1	77.65	4	77.48	77.70	0.1	3,144	0.00%
2023/02/10	14.4	78.37	18.1	78.37	78.10	-3.7	3,159	-0.12%
2023/02/09	9.1	78.29	15	78.43	78.70	-5.9	3,152	-0.19%
2023/02/08	51.1	79.49	48.8	79.16	78.00	2.3	3,147	0.07%
2023/02/07	65.4	79.16	48.1	79.25	78.70	17.4	3,113	0.56%
2023/02/06	11.5	75.52	12	75.35	76.00	-0.5	3,051	-0.02%
2023/02/03	25.1	77.30	23.5	77.35	76.50	1.6	3,042	0.05%
2023/02/02	28.2	76.15	34.3	76.28	76.50	-6.1	3,006	-0.20%
2023/02/01	8.1	72.49	3	72.30	72.80	5.1	2,954	0.17%
2023/01/31	11	72.05	6.2	72.00	72.10	4.8	2,948	0.16%
2023/01/30	5.1	71.26	23.2	71.44	71.20	-18.1	2,945	-0.62%
2023/01/17	3	69.00	4	69.33	69.00	-1	2,946	-0.03%
2023/01/16	1	68.80	1	69.00	69.10	0	2,951	0.00%
2023/01/13	15.1	67.33	5.4	66.70	68.30	9.7	2,954	0.33%
2023/01/12	3.1	69.63	3.1	69.33	69.10	0	2,926	0.00%
2023/01/11	1	70.50	9.2	70.38	70.10	-8.2	2,931	-0.28%
2023/01/10	17.1	70.79	13	71.44	70.00	4.1	2,933	0.14%
2023/01/09	1	71.90	3.2	72.12	71.90	-2.2	2,937	-0.07%
2023/01/06	1	71.61	6	71.37	71.40	-5	2,942	-0.17%
2023/01/05	1.1	71.37	10.2	71.62	71.30	-9.1	2,966	-0.31%
2023/01/04	19	72.10	4	71.70	71.10	15	2,971	0.50%
2023/01/03	2	70.64	4	71.18	70.90	-2	2,976	-0.07%
2022/12/30	19.2	70.88	14.1	70.17	69.90	5.1	2,979	0.17%
2022/12/29	13.1	68.51	8	68.38	70.30	5.1	2,996	0.17%
2022/12/28	3	69.86	1.1	71.30	69.40	1.9	3,006	0.06%
2022/12/27	3.3	71.86	3	71.60	71.70	0.3	3,033	0.01%
2022/12/26	5	71.84	10.1	71.89	72.00	-5	3,036	-0.17%
2022/12/23	8	70.84	12.2	70.77	71.10	-4.1	3,047	-0.13%
2022/12/22	13.2	71.87	26.1	71.90	71.40	-12.9	3,061	-0.42%
2022/12/21	23.2	71.50	11	71.33	70.70	12.2	3,103	0.39%
2022/12/20	38.6	73.15	36	73.49	71.30	2.6	3,103	0.08%
2022/12/19	96.1	75.49	82.2	75.44	75.40	13.9	3,084	0.45%
2022/12/16	194	82.98	208.1	83.13	80.90	-14.1	3,005	-0.47%	大買/大賣/
2022/12/15	15	81.68	31	81.94	82.40	-16	2,792	-0.57%
2022/12/14	38	81.21	57.3	81.64	82.40	-19.3	2,765	-0.70%
2022/12/13	36.1	78.95	18	78.91	78.30	18.1	2,689	0.67%
2022/12/12	18.1	78.98	13.3	78.84	79.10	4.8	2,680	0.18%
2022/12/09	80.8	81.20	51	80.73	80.20	29.8	2,698	1.11%
2022/12/08	54	81.09	49.5	80.70	82.20	4.5	2,666	0.17%
2022/12/07	79.6	80.44	75	79.79	78.30	4.6	2,642	0.17%
2022/12/06	36.1	81.00	35.2	81.50	80.10	0.9	2,627	0.03%
2022/12/05	37	81.22	30	81.34	81.10	7	2,658	0.26%
2022/12/02	34.2	80.59	39	80.79	81.20	-4.8	2,727	-0.18%
2022/12/01	57.2	80.99	48	80.69	80.00	9.1	2,818	0.32%
2022/11/30	96.7	82.12	71.1	81.92	81.40	25.6	3,226	0.79%
2022/11/29	28.3	79.59	17.1	80.18	80.90	11.2	3,198	0.35%
2022/11/28	29.6	80.14	38.4	79.96	80.30	-8.7	3,714	-0.23%
2022/11/25	27	78.74	27.1	78.88	78.10	-0.1	3,859	0.00%
2022/11/24	46.3	78.59	36	78.73	78.50	10.3	3,890	0.27%
2022/11/23	102.1	80.93	110.1	80.42	79.30	-8.1	4,000	-0.20%	大買/大賣/
2022/11/22	21.1	78.63	27.3	78.88	78.80	-6.2	3,894	-0.16%
2022/11/21	46.2	79.55	55.1	79.47	78.50	-9	3,910	-0.23%
2022/11/18	104.1	78.45	90	78.02	79.10	14.1	3,858	0.36%	大買/
2022/11/17	151.5	78.90	140.1	79.19	78.10	11.3	3,769	0.30%	大買/大賣/
2022/11/16	26.1	74.32	25.3	74.50	74.60	0.8	3,625	0.02%
2022/11/15	85	72.91	90.2	73.38	74.50	-5.2	3,572	-0.15%
2022/11/14	38.1	69.32	50.1	68.94	69.70	-12	3,470	-0.35%
2022/11/11	116.1	67.26	104	67.52	68.20	12.1	3,450	0.35%	大買/大賣/
2022/11/10	13	61.60	32.6	63.77	65.10	-19.6	3,324	-0.59%
2022/11/09	7	59.21	11	59.18	59.20	-4	3,393	-0.12%
2022/11/08	17	58.85	17	59.31	58.10	0	3,444	0.00%
2022/11/07	13	58.58	4	58.43	58.10	9	3,454	0.26%
2022/11/04	13	57.65	12	57.70	58.20	1	3,517	0.03%
2022/11/03	19.2	57.12	35	57.16	57.60	-15.8	3,776	-0.42%
2022/11/02	22	57.74	22.1	57.92	56.70	0	3,871	0.00%
2022/11/01	8	55.50	5	56.00	56.00	3	3,900	0.08%
2022/10/31	30	54.70	34.1	54.77	54.70	-4.1	3,951	-0.10%
2022/10/28	10	52.84	2	52.75	52.10	8	3,959	0.20%
2022/10/27	2	54.50	3.2	54.19	55.20	-1.2	3,964	-0.03%
2022/10/26	1	53.30	6	53.27	53.00	-5	3,971	-0.13%
2022/10/25	5	54.48	4	54.40	54.00	1	3,983	0.02%
2022/10/24	1.4	56.60	4	57.05	55.60	-2.6	4,000	-0.07%
2022/10/21	5	55.62	2	55.85	55.40	3	4,025	0.07%
2022/10/20	7	56.04	5	56.26	56.30	2	4,069	0.05%
2022/10/19	8.1	58.33	3	57.53	57.40	5.1	4,097	0.12%
2022/10/18	12	58.97	13	58.12	58.70	-1	4,155	-0.02%
2022/10/17	2.1	56.14	10	56.09	58.00	-7.9	4,194	-0.19%
2022/10/14	7	58.56	10.1	58.75	58.00	-3.1	4,332	-0.07%
2022/10/13	8	57.73	21.1	57.35	56.00	-13.1	4,538	-0.29%
2022/10/12	9.2	60.66	8	61.06	60.10	1.2	4,916	0.02%
2022/10/11	10	60.47	23.2	60.64	60.50	-13.2	5,294	-0.25%
2022/10/07	12.1	65.35	5	65.40	64.60	7.1	5,468	0.13%
2022/10/06	15.1	65.18	19	65.67	65.60	-4	5,614	-0.07%
2022/10/05	31.2	65.91	22	65.51	64.60	9.2	5,629	0.16%
2022/10/04	33.2	65.16	35	65.61	66.00	-1.8	5,605	-0.03%
2022/10/03	4.1	62.67	3	62.60	62.50	1.1	5,583	0.02%
2022/09/30	9	62.52	10	61.26	63.00	-1	5,643	-0.02%
2022/09/29	41.1	63.16	29	62.53	61.90	12.1	5,636	0.21%
2022/09/28	25.2	64.00	22	64.30	62.50	3.2	5,612	0.06%
2022/09/27	14	67.56	9	67.62	69.40	5	5,556	0.09%
2022/09/26	21.1	68.74	20	68.99	67.00	1.1	5,537	0.02%
2022/09/23	8.1	74.36	6.1	73.64	72.50	2	5,512	0.04%
2022/09/22	7	75.20	14	74.37	75.50	-7	5,492	-0.13%
2022/09/21	18.3	75.05	13	75.52	75.10	5.3	5,482	0.10%
2022/09/20	13.3	75.98	17	76.09	75.90	-3.7	5,469	-0.07%
2022/09/19	7	76.53	10	76.75	75.70	-3	5,463	-0.06%
2022/09/16	23.3	77.36	22.3	78.08	76.60	1	5,455	0.02%
2022/09/15	33.3	80.69	28.9	80.01	79.20	4.4	5,418	0.08%
2022/09/14	66	80.51	70.1	80.65	81.20	-4.1	5,392	-0.08%
2022/09/13	40.1	83.39	25	83.45	82.00	15.1	5,340	0.28%
2022/09/12	37	84.54	46.1	84.53	84.30	-9.1	5,288	-0.17%
2022/09/08	137.1	83.06	135	82.74	83.50	2.1	5,218	0.04%	大買/大賣/
2022/09/07	133.1	83.03	129.2	83.16	82.30	3.9	5,128	0.08%	大買/大賣/
2022/09/06	593.3	87.19	602.6	86.83	85.10	-9.3	5,009	-0.19%	大買/大賣/
2022/09/05	153.7	84.19	170.6	84.09	83.90	-16.9	4,556	-0.37%	大買/大賣/
2022/09/02	557.9	85.68	464.5	85.05	83.00	93.4	4,421	2.11%	大買/大賣/
2022/09/01	161	83.07	237.4	84.57	87.00	-76.4	3,922	-1.95%	大買/大賣/
2022/08/31	48.1	78.47	41.1	78.38	79.10	7.1	3,738	0.19%
2022/08/30	202.2	78.41	224.4	78.43	78.20	-22.3	3,687	-0.60%	大買/大賣/
2022/08/29	53.2	74.63	65	74.44	74.00	-11.8	3,575	-0.33%
2022/08/26	41.1	76.72	40.7	76.74	77.60	0.4	3,593	0.01%
2022/08/25	9	74.45	6	74.10	73.60	3	3,528	0.09%
2022/08/24	2.1	74.94	0	0.00	73.50	2.1	3,519	0.06%
2022/08/23	9.5	73.77	31	74.38	74.50	-21.5	3,508	-0.61%
2022/08/22	14.1	75.97	9.3	76.05	75.00	4.8	3,472	0.14%
2022/08/19	27	77.27	29	77.60	77.30	-2	3,453	-0.06%
2022/08/18	67	77.16	69.9	77.06	77.30	-2.9	3,431	-0.09%
2022/08/17	33.3	77.01	30	77.22	76.60	3.3	3,392	0.10%
2022/08/16	99.5	79.02	89.1	79.11	77.70	10.4	3,351	0.31%
2022/08/15	36.2	76.05	45.3	76.13	77.90	-9.2	3,242	-0.28%
2022/08/12	24.5	78.30	33.6	78.13	78.00	-9.1	3,180	-0.29%
2022/08/11	91.8	78.37	57	78.92	77.50	34.8	3,142	1.11%
2022/08/10	280.8	81.26	270.4	81.18	78.80	10.4	3,063	0.34%	大買/大賣/
2022/08/09	114.3	79.57	86.3	79.35	78.90	28	2,789	1.00%	大買/
2022/08/08	22.4	80.85	13	80.52	82.60	9.4	2,668	0.35%
2022/08/05	13.1	77.77	23	78.34	79.80	-10	2,606	-0.38%
2022/08/04	15.1	74.83	7	73.89	75.30	8.1	2,544	0.32%
2022/08/03	4	78.23	8.2	78.44	77.20	-4.2	2,509	-0.17%
2022/08/02	8	76.71	5.6	76.93	77.00	2.4	2,486	0.10%
2022/08/01	11.7	78.67	5.4	78.88	78.20	6.2	2,475	0.25%
2022/07/29	3.8	79.23	12	79.03	78.80	-8.2	2,454	-0.34%
2022/07/28	33.7	78.28	2	78.10	76.90	31.7	2,423	1.31%
2022/07/27	5.4	77.32	10.8	78.13	79.10	-5.4	2,389	-0.22%
2022/07/26	15.3	77.62	3	77.87	76.00	12.3	2,341	0.53%
2022/07/25	9	78.74	47.3	78.05	79.10	-38.3	2,304	-1.66%
2022/07/22	11.6	76.78	28.3	77.26	76.80	-16.7	2,235	-0.75%
2022/07/21	124.1	76.34	134.3	76.65	77.30	-10.1	2,191	-0.46%	大買/大賣/
2022/07/20	272.5	76.05	252	76.17	77.10	20.4	2,035	1.00%	大買/大賣/
2022/07/19	395.1	74.54	395.6	74.56	76.10	-0.4	1,816	-0.02%	大買/大賣/
2022/07/18	392.5	70.55	373.1	70.74	72.90	19.3	1,408	1.37%	大買/大賣/
2022/07/15	179	67.07	214.7	68.07	69.60	-35.7	1,012	-3.53%	大買/大賣/
2022/07/14	92.1	60.88	96.2	61.58	63.30	-4.2	813	-0.51%
2022/07/13	14.1	56.34	34.1	56.77	57.60	-20.1	654	-3.06%
2022/07/12	23	52.47	9	52.86	52.40	14	612	2.28%
2022/07/11	23	56.90	24	56.81	56.20	-1	599	-0.17%
2022/07/08	47	58.40	44	58.16	58.70	3	578	0.52%
2022/07/07	3	54.40	22	56.12	56.20	-19	505	-3.76%
2022/07/06	14	51.69	15	52.39	51.10	-1	493	-0.20%
2022/07/05	0	0.00	1	52.60	52.60	-1	493	-0.20%
2022/07/04	1	51.60	2	51.85	51.20	-1	498	-0.20%
2022/07/01	27	53.33	23	55.71	52.00	4	495	0.81%
2022/06/30	6	57.23	2	57.30	56.60	4	487	0.82%
2022/06/29	2	59.40	2	58.30	58.60	0	489	0.00%
2022/06/28	8	59.51	4	58.95	58.40	4	495	0.81%
2022/06/24	1	58.90	1	58.70	57.50	0	497	0.00%
2022/06/23	3	57.87	4	57.78	57.30	-1	496	-0.20%
2022/06/22	4	57.00	4	57.83	58.80	0	502	0.00%
2022/06/21	5	59.36	5	59.54	59.80	0	497	0.00%
2022/06/20	6	59.38	4	59.88	56.40	2	497	0.40%
2022/06/17	4	61.18	4	61.35	61.60	0	489	0.00%
2022/06/16	3	65.00	6	63.90	62.00	-3	489	-0.61%
2022/06/15	1	66.30	1	65.20	65.10	0	489	0.00%
2022/06/14	0	0.00	2	63.50	64.90	-2	489	-0.41%
2022/06/13	3	65.50	0.3	65.30	64.60	2.8	486	0.57%
2022/06/10	32.3	68.51	28.5	68.81	67.20	3.8	477	0.79%
2022/06/09	14	66.89	14.1	66.82	66.60	-0.1	424	-0.01%
2022/06/08	9	66.38	1	66.10	65.00	8	405	1.97%
2022/06/07	24.2	66.06	25	66.24	66.50	-0.9	399	-0.21%
2022/06/06	9.3	66.04	34.7	66.43	67.90	-25.3	358	-7.07%
2022/06/02	2	62.15	2	62.15	61.80	0	316	0.00%
2022/06/01	0	0.00	11	62.02	62.00	-11	320	-3.43%
2022/05/31	1	61.30	0	0.00	60.90	1	316	0.32%
2022/05/30	0	0.00	2	60.10	60.50	-2	317	-0.63%
2022/05/27	0	0.00	1	59.20	59.20	-1	317	-0.31%
2022/05/26	0	0.00	1	58.50	58.00	-1	316	-0.32%
2022/05/25	1	58.90	0	0.00	58.50	1	319	0.31%
2022/05/20	1	59.30	0	0.00	59.30	1	340	0.29%
2022/05/19	4	58.20	6	57.63	59.50	-2	342	-0.58%
2022/05/18	2.2	59.27	6	59.23	59.30	-3.9	343	-1.12%
2022/05/17	3	58.07	23	57.89	58.80	-20	347	-5.76%
2022/05/16	12	57.15	1	56.50	57.00	11	348	3.16%
2022/05/13	2	53.80	2.1	53.95	54.50	-0.1	349	-0.04%
2022/05/12	6	54.58	3	53.87	53.10	3	355	0.84%
2022/05/11	2	55.10	3	55.80	55.10	-1	353	-0.28%
2022/05/10	15	55.05	15	55.89	56.10	0	355	0.00%
2022/05/09	4	59.28	2.1	57.36	57.00	1.9	355	0.54%
2022/05/06	0	60.10	1	60.00	61.20	-1	361	-0.27%
2022/05/05	1	59.90	3	60.27	61.00	-2	363	-0.55%
2022/05/04	0.2	58.50	0	0.00	59.30	0.2	365	0.05%
2022/05/03	1	59.00	0	0.00	58.80	1	369	0.27%
2022/04/29	1	58.40	0	0.00	58.40	1	371	0.27%
2022/04/28	4	58.30	6	57.38	58.00	-2	375	-0.53%
2022/04/27	1.1	57.09	1	58.10	57.80	0.1	377	0.02%
2022/04/25	4	60.33	6.1	60.36	60.40	-2.1	386	-0.54%
2022/04/22	3	64.73	2	64.10	62.80	1	396	0.25%
2022/04/21	2	63.20	0	62.70	62.80	2	442	0.45%
2022/04/20	1.1	61.79	6	62.81	63.10	-4.9	453	-1.09%
2022/04/19	6.3	61.82	0	0.00	61.50	6.3	465	1.36%
2022/04/18	3	62.08	0	0.00	61.80	3	482	0.62%
2022/04/15	1	62.80	0	0.00	62.50	1	495	0.20%
2022/04/14	1	64.20	2	63.95	64.10	-1	538	-0.19%
2022/04/13	1	63.60	4	63.65	63.50	-3	557	-0.54%
2022/04/12	2	63.60	2	63.15	63.20	0	588	0.00%
2022/04/11	1	66.20	2	66.20	64.70	-1	663	-0.15%
2022/04/08	2	66.40	3.2	66.91	66.90	-1.2	685	-0.17%
2022/04/07	2	66.40	1	66.90	65.80	1	693	0.14%
2022/04/06	4	66.80	9	66.91	66.80	-5	705	-0.71%
2022/04/01	6	66.75	5.1	67.95	66.50	0.9	746	0.12%
2022/03/31	10	67.89	11	68.00	68.10	-1	756	-0.14%
2022/03/30	0	0.00	6	66.83	66.60	-6	782	-0.77%
2022/03/29	8	66.46	9	66.40	66.60	-1	847	-0.11%
2022/03/28	5	66.00	7	66.13	66.30	-2	998	-0.20%
2022/03/25	5.1	66.68	4	66.53	66.40	1.1	1,422	0.08%
2022/03/24	0.2	65.04	0	0.00	65.80	0.2	1,554	0.01%
2022/03/23	9	65.49	2	65.30	65.40	7	1,763	0.40%
2022/03/22	0	64.60	1.3	65.28	65.20	-1.2	1,780	-0.07%
2022/03/21	1	64.60	2.1	64.88	64.10	-1.1	1,781	-0.06%
2022/03/18	1.1	62.94	6	64.17	65.00	-4.9	1,791	-0.27%
2022/03/17	5.2	62.90	7	62.79	63.30	-1.8	1,803	-0.10%
2022/03/16	4	61.33	6	60.83	61.10	-2	1,804	-0.11%
2022/03/15	5.2	60.58	1	60.30	60.40	4.2	1,818	0.23%
2022/03/14	0	61.65	0	0.00	61.80	0	1,827	0.00%
2022/03/11	5	62.88	3	62.90	62.10	2	1,839	0.11%
2022/03/10	2	64.25	1	63.90	63.90	1	1,842	0.05%
2022/03/09	5.1	61.91	28	61.52	62.60	-22.9	1,848	-1.24%
2022/03/08	5.5	61.48	1	63.60	60.90	4.5	1,867	0.24%
2022/03/07	4.2	63.59	2.4	63.75	63.60	1.8	1,870	0.10%
2022/03/04	5.1	66.18	0	0.00	66.20	5.1	1,902	0.27%
2022/03/03	1.1	67.02	7	67.19	67.00	-6	1,929	-0.31%
2022/03/02	5	66.36	2	66.30	66.80	3	1,955	0.15%
2022/03/01	3.1	66.63	1	66.60	67.10	2.1	2,006	0.10%
2022/02/25	6	64.94	7	65.24	65.40	-1	2,041	-0.05%
2022/02/24	7.6	65.26	10	65.36	64.10	-2.4	2,121	-0.12%
2022/02/23	3.1	66.49	1	67.10	67.60	2.1	2,461	0.09%
2022/02/22	13.7	67.30	2	66.85	67.00	11.7	2,590	0.45%
2022/02/21	2	68.85	1	68.70	68.70	1	2,679	0.04%
2022/02/18	13	68.82	0.6	69.11	69.40	12.4	2,728	0.45%
2022/02/17	3.7	69.59	5	69.42	69.20	-1.3	2,756	-0.05%
2022/02/16	0.2	69.90	0	0.00	70.10	0.2	2,841	0.01%
2022/02/15	22	69.52	2	69.85	69.10	20	2,877	0.70%
2022/02/14	9.1	69.07	1	68.70	68.70	8.1	2,881	0.28%
2022/02/11	0	71.64	0	72.00	71.20	0	2,893	0.00%
2022/02/10	1	71.40	6	71.35	71.20	-5	2,895	-0.17%
2022/02/09	1	72.20	0	71.60	72.00	1	2,898	0.03%
2022/02/08	2	71.45	6	71.73	71.70	-4	2,901	-0.14%
2022/02/07	5	68.40	3	69.13	69.10	2	2,896	0.07%
2022/01/26	2	68.80	3	68.70	68.50	-1	2,902	-0.03%
2022/01/25	4.1	69.64	2	69.25	68.50	2.1	2,914	0.07%
2022/01/24	1	69.00	9	68.57	69.30	-8	2,927	-0.27%
2022/01/21	7	70.44	5	70.22	70.20	2	2,940	0.07%
2022/01/20	4.1	70.92	1	71.00	71.40	3.1	2,969	0.10%
2022/01/19	5.2	70.92	6	70.80	71.00	-0.9	3,098	-0.03%
2022/01/18	9.1	72.22	5	72.26	71.10	4.1	3,121	0.13%
2022/01/17	7.3	70.50	6.3	71.33	72.10	1	3,119	0.03%
2022/01/14	29.6	70.43	24.1	70.75	70.60	5.5	3,109	0.18%
2022/01/13	5.1	75.86	10	75.78	75.60	-4.9	3,069	-0.16%
2022/01/12	8.1	75.34	6	75.43	75.50	2.1	3,062	0.07%
2022/01/11	13.2	77.36	11	77.69	76.10	2.2	3,057	0.07%
2022/01/10	5	77.46	3.1	77.20	77.20	1.9	3,042	0.06%
2022/01/07	26.7	77.41	17.1	77.02	76.30	9.7	3,035	0.32%
2022/01/06	7.2	81.03	7	80.73	80.30	0.2	2,997	0.01%
2022/01/05	22	81.83	18	80.94	80.40	4	2,986	0.13%
2022/01/04	32.2	83.32	131.4	83.73	83.40	-99.2	2,959	-3.35%	大賣/
2022/01/03	11.1	81.59	19.4	81.16	81.90	-8.3	2,898	-0.29%
2021/12/30	4.2	80.67	9.5	79.97	79.80	-5.3	2,878	-0.18%
2021/12/29	5	80.64	16.1	80.94	80.50	-11.1	2,869	-0.39%
2021/12/28	59	82.56	55	82.17	81.60	4	2,873	0.14%
2021/12/27	10.1	80.91	19	80.69	80.20	-8.9	2,847	-0.31%
2021/12/24	14.6	80.97	23.1	80.93	80.10	-8.5	2,843	-0.30%
2021/12/23	67.6	82.30	41.3	82.38	82.00	26.4	2,814	0.94%
2021/12/22	178.2	84.85	140.1	85.08	83.30	38.1	2,754	1.38%	大買/大賣/
2021/12/21	369.2	86.79	354.2	86.82	84.30	14.9	2,603	0.57%	大買/大賣/
2021/12/20	142.2	82.61	127.3	82.50	83.00	14.9	2,181	0.68%	大買/大賣/
2021/12/17	126.7	80.88	103.1	80.58	80.20	23.6	2,042	1.15%	大買/大賣/
2021/12/16	20	75.84	12.1	76.45	77.00	7.9	1,833	0.43%
2021/12/15	1	74.19	3	74.00	74.00	-2	1,816	-0.11%
2021/12/14	1.1	75.05	8	74.05	73.60	-7	1,819	-0.38%
2021/12/13	6.1	77.11	13	76.42	76.70	-6.9	1,814	-0.38%
2021/12/10	12	74.90	14	74.74	75.20	-2	1,816	-0.11%
2021/12/09	5	74.80	6.2	74.89	75.00	-1.2	1,815	-0.06%
2021/12/08	4	74.05	5	73.76	73.60	-1	1,805	-0.06%
2021/12/07	5	73.52	11	72.96	73.00	-6	1,807	-0.33%
2021/12/06	4	72.60	3	72.87	72.30	1	1,806	0.06%
2021/12/03	17.1	72.48	19.2	72.18	72.00	-2.1	1,837	-0.11%
2021/12/02	33.1	72.02	34	71.83	71.20	-0.9	1,868	-0.05%
2021/12/01	7.1	72.77	14.1	73.39	73.60	-7.1	1,934	-0.36%
2021/11/30	28.2	73.92	23.3	74.13	74.00	4.9	1,961	0.25%
2021/11/29	4.1	73.09	13	72.16	72.90	-8.9	2,073	-0.43%
2021/11/26	34	75.85	43	75.36	75.20	-9	2,075	-0.43%
2021/11/25	64.1	80.40	70.2	79.37	78.10	-6.1	2,059	-0.30%
2021/11/24	21.3	77.86	28	77.26	77.10	-6.7	2,014	-0.33%
2021/11/23	58.2	80.84	54.3	80.79	78.20	4	2,006	0.20%
2021/11/22	415.4	85.12	319.9	84.91	84.20	95.5	2,026	4.71%	大買/大賣/
2021/11/19	31	80.66	78.8	82.01	83.20	-47.8	1,701	-2.81%
2021/11/18	58.3	77.32	52.6	77.14	75.70	5.7	1,580	0.36%
2021/11/17	25.2	73.14	40.2	74.95	75.10	-14.9	1,493	-1.00%
2021/11/16	11.5	73.55	13.2	72.90	72.40	-1.6	1,454	-0.11%
2021/11/15	43.4	74.04	40.1	73.56	74.80	3.3	1,437	0.23%
2021/11/12	25.1	71.11	17.1	70.90	70.00	8	1,377	0.58%
2021/11/11	9.2	69.06	11	69.28	68.80	-1.8	1,353	-0.13%
2021/11/10	11.1	69.79	14.1	70.50	70.50	-3.1	1,367	-0.22%
2021/11/09	6.1	67.78	8	67.99	68.00	-2	1,366	-0.14%
2021/11/08	5	68.00	8	67.93	67.70	-3	1,382	-0.22%
2021/11/05	5	67.68	33.1	67.84	68.00	-28.1	1,402	-2.00%
2021/11/04	5.1	69.26	2.2	69.31	68.60	2.9	1,422	0.20%
2021/11/03	5.3	68.88	1	68.80	69.80	4.3	1,435	0.30%
2021/11/02	10.3	70.85	19.4	70.29	68.50	-9.2	1,443	-0.63%
2021/11/01	14.5	71.37	7.5	72.01	70.80	7	1,437	0.49%
2021/10/29	8.3	71.74	13.4	71.89	72.20	-5.1	1,435	-0.36%
2021/10/28	27.4	72.00	37	71.86	71.10	-9.6	1,422	-0.67%
2021/10/27	166.7	74.77	99.3	74.28	73.40	67.4	1,402	4.80%	大買/
2021/10/26	0	0.00	10.3	71.90	71.90	-10.3	1,287	-0.80%
2021/10/25	1	64.90	9	64.34	65.40	-8	1,282	-0.62%
2021/10/22	0	0.00	1	63.20	63.10	-1	1,321	-0.08%
2021/10/21	3.1	63.58	5	63.64	63.80	-1.9	1,341	-0.14%
2021/10/20	1	63.10	3	63.27	63.80	-2	1,346	-0.15%
2021/10/19	1	62.99	4	63.01	63.20	-3	1,372	-0.22%
2021/10/18	1.1	60.22	1	61.00	60.80	0.1	1,394	0.01%
2021/10/15	1	61.80	7	61.83	61.80	-6	1,452	-0.41%
2021/10/14	3.1	60.70	1.1	60.85	60.10	2	1,523	0.13%
2021/10/13	2.4	59.12	15.2	59.67	59.50	-12.8	1,538	-0.83%
2021/10/12	1	61.40	0	0.00	61.00	1	1,560	0.06%
2021/10/08	9	63.67	8	64.10	63.10	1	1,574	0.06%
2021/10/07	4	62.38	0.1	62.60	62.60	3.9	1,584	0.25%
2021/10/06	3.1	62.00	3	62.80	60.90	0.1	1,658	0.01%
2021/10/05	3.2	57.88	4.1	61.91	63.80	-0.9	1,721	-0.05%
2021/10/04	17.1	61.18	5	62.94	60.10	12.1	1,735	0.70%
2021/10/01	7.2	65.60	24	65.00	64.10	-16.8	1,774	-0.95%
2021/09/30	4	66.73	3	67.10	67.10	1	1,791	0.06%
2021/09/29	10	66.97	3	66.63	66.80	7	1,826	0.38%
2021/09/28	3	68.50	1	69.10	68.80	2	1,867	0.11%
2021/09/27	1	70.10	5	70.20	70.00	-4	1,938	-0.21%
2021/09/24	0.2	70.00	1.1	70.00	70.00	-0.9	2,005	-0.04%
2021/09/23	0.1	69.00	0	0.00	69.10	0.1	2,076	0.00%
2021/09/22	3	68.77	4	68.60	68.50	-1	2,201	-0.05%
2021/09/17	0	0.00	13	69.54	70.10	-13	2,431	-0.53%
2021/09/16	11	69.49	3	69.37	69.60	8	2,746	0.29%
2021/09/15	21.2	69.48	13	69.22	68.80	8.2	2,903	0.28%
2021/09/14	12	71.97	1.1	72.91	71.30	10.9	3,090	0.35%
2021/09/13	8	72.53	2	72.35	72.60	6	3,179	0.19%
2021/09/10	22	73.81	19	73.61	73.50	3	3,238	0.09%
2021/09/09	13.2	74.20	14	73.97	74.00	-0.8	3,370	-0.02%
2021/09/08	12	75.05	5	73.70	73.00	7	3,424	0.20%
2021/09/07	28	77.51	28	77.52	77.50	0	3,493	0.00%
2021/09/06	43.3	79.19	46	80.04	77.50	-2.7	3,748	-0.07%
2021/09/03	18	75.91	25.2	75.71	75.40	-7.2	3,802	-0.19%
2021/09/02	103.6	80.53	74.2	78.78	74.00	29.5	3,806	0.77%	大買/
2021/09/01	0	0.00	42	78.18	78.30	-42	3,711	-1.13%
2021/08/31	5.1	69.72	12	69.28	71.20	-6.9	3,731	-0.19%
2021/08/30	17	70.88	4	70.92	70.20	13	3,817	0.34%
2021/08/27	12	71.37	14	72.01	71.10	-2	3,925	-0.05%
2021/08/26	47.2	76.63	35	76.38	73.20	12.2	4,031	0.30%
2021/08/25	3	68.57	21	74.46	74.90	-18	4,286	-0.42%
2021/08/24	5	68.84	10.1	68.78	68.10	-5.1	4,377	-0.12%
2021/08/23	2.1	70.00	2.1	70.35	70.40	0	4,468	0.00%
2021/08/20	1.1	67.82	5	69.16	68.80	-3.9	4,618	-0.08%
2021/08/19	2.3	68.39	1.1	70.33	67.10	1.2	4,961	0.02%
2021/08/18	10	65.14	21.2	66.29	69.90	-11.1	5,235	-0.21%
2021/08/17	2.4	69.03	5	68.74	66.10	-2.6	5,314	-0.05%
2021/08/16	8.3	67.73	12.1	68.92	68.70	-3.8	5,363	-0.07%
2021/08/13	3	72.36	1.4	71.75	70.00	1.6	5,379	0.03%
2021/08/12	18	73.03	33.1	72.72	74.10	-15.1	5,416	-0.28%
2021/08/11	29.7	72.23	18	70.88	70.50	11.7	5,579	0.21%
2021/08/10	4.3	72.77	6.2	73.48	74.50	-1.9	5,702	-0.03%
2021/08/09	20.5	74.62	8.2	74.45	73.60	12.3	5,702	0.22%
2021/08/06	8.3	77.06	9	76.39	76.20	-0.7	5,717	-0.01%
2021/08/05	1.1	78.50	2	78.70	77.80	-0.9	5,719	-0.02%
2021/08/04	2	79.35	5	79.22	78.50	-3	5,734	-0.05%
2021/08/03	8	80.31	1	79.50	79.90	7	5,735	0.12%
2021/08/02	1.1	78.02	0.3	78.16	79.80	0.8	5,735	0.01%
2021/07/30	3.1	78.59	11	80.15	78.10	-8	5,729	-0.14%
2021/07/29	15.1	79.66	5	79.68	79.60	10.1	5,723	0.18%
2021/07/28	20.5	79.30	17.1	77.10	80.50	3.4	5,719	0.06%
2021/07/27	7.3	80.33	7.2	80.45	79.30	0.1	5,699	0.00%
2021/07/26	8.5	82.58	4.3	82.99	82.30	4.2	5,799	0.07%
2021/07/23	13.5	82.64	13	82.85	83.20	0.5	5,893	0.01%
2021/07/22	9.2	81.63	11.2	82.28	81.40	-2	5,994	-0.03%
2021/07/21	14.9	83.65	34.2	83.20	81.50	-19.3	6,052	-0.32%
2021/07/20	38.7	86.20	18.2	85.92	84.00	20.5	6,097	0.34%
2021/07/19	27.2	91.13	5.2	91.20	90.60	22	6,155	0.36%
2021/07/16	21.7	91.85	12	92.14	91.10	9.7	6,256	0.16%
2021/07/15	10	91.67	3	91.77	91.90	7	6,405	0.11%
2021/07/14	9.6	91.81	10.1	91.65	91.50	-0.5	6,404	-0.01%
2021/07/13	28.3	95.16	41.3	95.68	92.40	-12.9	6,404	-0.20%
2021/07/12	20.2	94.37	23.4	94.43	95.40	-3.2	6,359	-0.05%
2021/07/09	24.4	92.67	17.6	92.29	92.00	6.7	6,365	0.11%
2021/07/08	32.7	94.18	28.1	95.26	93.10	4.7	6,355	0.07%
2021/07/07	9.1	92.84	19	92.73	93.00	-10	6,321	-0.16%
2021/07/06	28.1	93.97	20	93.82	92.20	8.1	6,328	0.13%
2021/07/05	24	93.49	35.1	93.34	93.00	-11.1	6,345	-0.17%
2021/07/02	62.5	92.14	49.1	92.39	92.50	13.4	6,323	0.21%
2021/07/01	47.2	93.53	32.2	93.47	91.60	15	6,292	0.24%
2021/06/30	36.8	97.16	38.2	96.94	95.50	-1.5	6,798	-0.02%
2021/06/29	106.4	101.83	86.2	100.69	98.00	20.3	7,095	0.29%	大買/
2021/06/28	137.2	102.59	166.5	102.70	103.00	-29.3	7,010	-0.42%	大買/大賣/
2021/06/25	203.3	100.70	205.8	101.06	99.60	-2.6	6,827	-0.04%	大買/大賣/
2021/06/24	152.6	99.50	122.3	97.50	97.70	30.2	6,553	0.46%	大買/大賣/
2021/06/23	114.2	96.82	158.5	97.22	98.60	-44.3	6,422	-0.69%	大買/大賣/
2021/06/22	74.9	94.62	91.5	94.42	93.00	-16.6	6,254	-0.27%
2021/06/21	60.3	94.65	56	93.48	92.50	4.3	6,197	0.07%
2021/06/18	73	97.55	97.4	97.27	95.90	-24.4	6,174	-0.40%
2021/06/17	42.1	93.37	42.2	93.33	93.50	-0.1	6,070	0.00%
2021/06/16	94.5	93.32	75	93.49	91.70	19.4	6,054	0.32%
2021/06/15	273.5	100.50	218.8	99.44	94.70	54.7	6,003	0.91%	大買/大賣/
2021/06/11	48	93.80	129	95.34	97.90	-81	5,756	-1.41%	大賣/
2021/06/10	28.2	88.60	24	88.85	89.00	4.2	5,899	0.07%
2021/06/09	51	90.28	38.1	90.48	88.60	12.9	6,033	0.21%
2021/06/08	58.2	90.82	51	90.35	90.00	7.2	6,106	0.12%
2021/06/07	75.6	92.60	84	92.53	91.00	-8.4	6,514	-0.13%
2021/06/04	88.3	93.38	109	93.80	92.40	-20.7	6,436	-0.32%	大賣/
2021/06/03	122.4	93.87	131.1	93.81	92.20	-8.7	6,617	-0.13%	大買/大賣/
2021/06/02	364.7	100.11	357.6	98.21	93.90	7.1	6,489	0.11%	大買/大賣/
2021/06/01	62	94.11	115.2	96.18	97.70	-53.2	6,152	-0.86%	大賣/
2021/05/31	88.5	90.84	105.8	89.69	88.90	-17.3	6,078	-0.28%	大賣/
2021/05/28	167.3	93.02	173.4	91.99	92.00	-6.1	5,981	-0.10%	大買/大賣/
2021/05/27	368.1	93.74	304.6	93.49	93.00	63.5	5,834	1.09%	大買/大賣/
2021/05/26	216.1	84.99	206.6	86.34	88.50	9.5	5,502	0.17%	大買/大賣/
2021/05/25	52.2	76.15	42.3	78.08	80.50	9.9	5,222	0.19%
2021/05/24	11.1	71.74	24.6	72.16	73.20	-13.5	5,136	-0.26%
2021/05/21	9.4	69.11	13	69.02	69.80	-3.6	5,102	-0.07%
2021/05/20	41.4	69.17	57.3	68.62	67.10	-15.9	5,111	-0.31%
2021/05/19	121.4	71.96	62.2	70.20	69.90	59.2	5,074	1.17%	大買/
2021/05/18	60	75.71	37	76.28	77.40	23	4,920	0.47%
2021/05/17	15	73.89	11	77.40	70.40	4	4,782	0.08%
2021/05/14	9.3	77.40	18.2	77.37	78.20	-8.9	4,776	-0.19%
2021/05/13	2.5	67.17	28.1	70.38	71.10	-25.7	4,794	-0.53%
2021/05/12	11	65.06	8	67.11	64.70	3	4,903	0.06%
2021/05/11	8.1	70.43	10.2	70.51	69.20	-2.1	5,042	-0.04%
2021/05/10	4	76.30	6	76.75	76.80	-2	5,061	-0.04%
2021/05/07	4.1	76.96	11.2	77.47	78.20	-7.2	5,174	-0.14%
2021/05/06	6.2	74.52	1	73.70	73.70	5.2	5,255	0.10%
2021/05/05	5.1	79.09	3.8	79.99	80.00	1.2	5,263	0.02%
2021/05/04	4	77.76	16.2	73.91	75.10	-12.2	5,277	-0.23%
2021/05/03	38.2	80.46	34.1	82.18	78.20	4.1	5,255	0.08%
2021/04/29	38.2	86.86	85.5	86.13	86.70	-47.3	5,135	-0.92%
2021/04/28	141.6	92.68	97.5	91.46	88.10	44	5,035	0.87%	大買/
2021/04/27	82.1	97.96	119.1	97.85	96.80	-37.1	4,910	-0.76%	大賣/
2021/04/26	65.2	96.99	67.8	97.57	96.10	-2.7	4,829	-0.05%
2021/04/23	94.8	96.70	67.6	96.51	94.00	27.1	4,729	0.57%
2021/04/22	119.9	105.62	70.5	106.33	104.00	49.4	4,603	1.07%	大買/
2021/04/21	107.9	121.89	49.9	124.50	115.50	58	4,484	1.29%	大買/
2021/04/20	3.4	119.27	10.3	122.06	128.00	-6.9	4,309	-0.16%
2021/04/19	10.4	123.27	6.4	124.22	124.00	4	4,318	0.09%
2021/04/16	6.3	117.36	17.2	117.46	120.00	-10.9	4,297	-0.25%
2021/04/15	15.7	102.85	30.9	100.68	109.50	-15.2	4,271	-0.36%
2021/04/14	9.5	112.92	6.1	112.85	109.50	3.4	4,203	0.08%
2021/04/13	9.3	122.70	8.5	130.00	121.50	0.9	4,197	0.02%
2021/04/12	12.5	123.68	24.2	123.81	124.00	-11.7	4,189	-0.28%
2021/04/09	30.1	127.24	15.7	128.53	124.50	14.3	4,163	0.34%
2021/04/08	7	138.43	14.5	135.14	138.00	-7.5	4,122	-0.18%
2021/04/07	13.3	133.70	18.2	132.40	132.00	-4.9	4,109	-0.12%
2021/04/06	643.1	125.63	536.5	126.73	132.00	106.5	4,075	2.61%	大買/大賣/鉅額交易
2021/04/01	251.4	117.82	176.2	118.51	120.00	75.2	3,508	2.14%	大買/大賣/
2021/03/31	14	109.50	1.5	109.50	109.50	12.5	3,145	0.40%
2021/03/30	11.8	95.26	3	97.80	99.70	8.8	3,104	0.28%
2021/03/29	5	86.10	16.5	89.29	90.70	-11.5	3,051	-0.38%
2021/03/26	3.1	81.68	12.1	81.25	82.50	-9	3,005	-0.30%
2021/03/25	3	80.27	2.6	82.16	79.00	0.4	2,971	0.01%
2021/03/24	5.1	79.04	13.7	79.14	80.00	-8.6	2,935	-0.29%
2021/03/23	11	74.42	6.1	74.11	77.00	4.9	2,899	0.17%
2021/03/22	19.3	80.55	6.1	80.44	79.30	13.3	2,854	0.46%
2021/03/19	5.3	76.42	10.2	80.55	81.60	-5	2,814	-0.18%
2021/03/18	9	74.53	14.1	75.96	76.90	-5.1	2,768	-0.18%
2021/03/17	7.1	72.50	11	72.85	73.00	-4	2,717	-0.15%
2021/03/16	112.3	77.82	95.7	73.94	71.70	16.7	2,671	0.62%	大買/
2021/03/15	80.6	73.60	15.6	73.68	74.20	65	2,397	2.71%
2021/03/12	48.4	66.69	55.3	66.46	67.50	-6.9	2,224	-0.31%
2021/03/11	388	59.42	340.4	59.86	61.40	47.6	2,102	2.26%	大買/大賣/
2021/03/10	2	55.90	6.1	55.90	55.90	-4.1	1,650	-0.25%
2021/03/09	98.6	50.50	86	50.34	50.90	12.6	1,638	0.77%
2021/03/08	0	0.00	5	46.35	46.35	-5	1,348	-0.37%
2021/03/05	1	42.15	7.1	42.15	42.15	-6.1	1,358	-0.45%
2021/03/04	4	38.10	12	38.43	38.35	-8	1,353	-0.59%
2021/03/02	13	36.98	3	37.72	37.40	10	1,352	0.74%
2021/02/26	1	37.35	11	37.50	37.35	-10	1,350	-0.74%
2021/02/25	1	36.55	0	0.00	36.50	1	1,341	0.07%
2021/02/24	4	36.35	3	36.32	36.20	1	1,336	0.07%
2021/02/23	23	37.84	1	37.50	37.60	22	1,321	1.66%
2021/02/22	8	38.79	11	38.44	38.75	-3	1,301	-0.23%
2021/02/19	2	36.98	2	36.70	36.80	0	1,257	0.00%
2021/02/18	11	35.12	13	35.50	36.00	-2	1,242	-0.16%
2021/02/17	1	34.20	4	34.66	34.40	-3	1,235	-0.24%
2021/02/05	31	34.46	24	34.23	34.15	7	1,238	0.57%
2021/02/04	9	34.96	4	34.74	34.70	5	1,222	0.41%
2021/02/03	112	38.19	101	37.51	35.85	11	1,169	0.94%	大買/大賣/
2021/02/02	32	37.40	47.9	37.29	37.55	-15.9	1,040	-1.53%
2021/02/01	7.6	41.94	4	42.93	40.85	3.6	876	0.41%
2021/01/29	55	43.72	50	44.99	45.35	5	841	0.59%
2021/01/28	40.3	39.40	53.1	40.52	41.25	-12.8	719	-1.78%
2021/01/27	2	36.95	13	37.27	37.50	-11	629	-1.75%
2021/01/26	17.1	37.03	20	37.04	36.30	-2.9	610	-0.47%
2021/01/25	1	35.00	0.1	34.95	35.35	1	575	0.17%
2021/01/22	0	0.00	1	34.60	34.95	-1	571	-0.17%
2021/01/21	8	34.98	2	34.41	34.50	6	568	1.05%
2021/01/20	7	35.47	0	0.00	35.05	7	559	1.25%
2021/01/19	3	36.23	10	36.84	36.00	-7	551	-1.27%
2021/01/15	0	0.00	1	36.20	36.25	-1	538	-0.19%
2021/01/14	3.1	36.66	4	36.84	36.65	-0.9	530	-0.17%
2021/01/13	1	36.70	3	37.20	37.05	-2	524	-0.38%
2021/01/12	37	37.81	24	37.08	36.65	13	520	2.50%
2021/01/11	1	36.00	6	35.99	36.70	-5	491	-1.02%
2021/01/08	3	36.10	2	35.95	35.80	1	483	0.21%
2021/01/07	2	36.33	0	0.00	36.40	2	473	0.42%
2021/01/06	2	36.70	3	36.15	35.55	-1	475	-0.21%
2021/01/05	6	37.46	1	37.73	36.90	5	458	1.09%
2021/01/04	1	36.51	2	37.10	37.35	-1	439	-0.22%
2020/12/31	9	36.73	0	0.00	36.80	9	428	2.10%
2020/12/30	1	37.90	28	37.78	37.60	-27	411	-6.57%
2020/12/29	10	37.27	6	37.03	37.10	4	403	0.99%
2020/12/28	17	37.19	1	37.55	37.30	16	396	4.03%
2020/12/24	1	35.36	0	0.00	36.00	1	374	0.28%
2020/12/23	1	35.30	4	35.90	35.65	-3	370	-0.81%
2020/12/22	5	35.53	1	35.55	35.50	4	370	1.08%
2020/12/21	4	35.65	3	35.82	36.00	1	370	0.27%
2020/12/18	3	35.97	3	36.23	35.75	0	369	0.00%
2020/12/17	4	35.90	2	36.20	36.20	2	368	0.54%
2020/12/15	1	36.15	1	36.70	35.80	0	365	0.00%
2020/12/14	0	0.00	2	36.70	36.90	-2	364	-0.55%
2020/12/11	6	36.28	9	36.54	36.20	-3	364	-0.82%
2020/12/10	1	37.50	2	37.18	37.20	-1	361	-0.28%
2020/12/09	15	37.25	8	37.28	37.60	7	362	1.93%
2020/12/08	0	0.00	2	36.98	36.80	-2	391	-0.51%
2020/12/07	4	36.39	3	36.58	36.35	1	394	0.26%
2020/12/04	5	36.89	1	36.85	36.85	4	390	1.03%
2020/12/03	5	37.55	6	37.58	37.35	-1	385	-0.26%
2020/12/02	2	37.85	1	37.65	37.60	1	378	0.26%
2020/12/01	14	36.59	17	37.27	37.90	-3	371	-0.81%
2020/11/30	9	37.98	19	38.14	37.40	-10	358	-2.80%
2020/11/27	47	38.08	26	38.22	38.35	21	359	5.84%
2020/11/26	2	36.50	13	36.61	36.60	-11	320	-3.44%
2020/11/25	19	36.48	8	36.61	36.20	11	320	3.44%
2020/11/24	9	35.78	5	35.98	36.30	4	314	1.27%
2020/11/23	7	35.14	7	35.38	35.40	0	300	0.00%
2020/11/20	9	35.38	31	35.58	35.30	-22	298	-7.37%
2020/11/19	19	35.40	7	35.26	34.95	12	290	4.13%
2020/11/17	7	35.59	6	35.43	35.10	1	279	0.36%
2020/11/16	24	35.36	15	35.36	35.80	9	279	3.22%
2020/11/13	5	34.86	4	35.08	35.80	1	263	0.38%
2020/11/12	3	34.03	13	34.05	33.95	-10	252	-3.96%
2020/11/11	0	0.00	1	33.25	33.10	-1	248	-0.40%
2020/11/10	1	33.70	0	0.00	33.00	1	254	0.39%
2020/11/05	1	33.15	1	33.40	33.00	0	258	0.00%
2020/11/03	0	0.00	1	33.15	33.15	-1	273	-0.37%
2020/11/02	0	0.00	1	32.35	32.50	-1	278	-0.36%
2020/10/30	0	0.00	2	32.80	32.50	-2	280	-0.71%
2020/10/29	1	32.95	0	0.00	32.80	1	282	0.35%
2020/10/27	0	0.00	1	33.30	33.05	-1	285	-0.35%
2020/10/26	0	0.00	1	33.20	33.20	-1	286	-0.35%
2020/10/22	5	33.10	0	0.00	33.20	5	290	1.72%
2020/10/20	0	0.00	1	33.55	33.25	-1	293	-0.34%
2020/10/19	0	0.00	1	33.45	33.50	-1	294	-0.34%
2020/10/16	0	0.00	2	33.80	33.45	-2	296	-0.67%
2020/10/15	3	34.70	2	34.10	33.95	1	299	0.33%
2020/10/14	4	34.36	6	34.96	34.20	-2	301	-0.66%
2020/10/13	1	33.70	1	33.95	33.70	0	291	0.00%
2020/10/12	6	33.93	1	33.75	33.50	5	291	1.71%
2020/10/07	1	34.00	0	0.00	34.15	1	295	0.34%
2020/10/06	8	34.93	4	34.99	34.40	4	297	1.34%
2020/09/28	0	0.00	2	32.98	33.15	-2	380	-0.53%
2020/09/25	3	32.85	3	32.37	32.50	0	390	0.00%
2020/09/23	7	34.21	1	34.00	33.90	6	391	1.53%
2020/09/17	1	35.10	1	34.95	34.95	0	395	0.00%
2020/09/16	0	0.00	2	35.15	34.70	-2	395	-0.51%
2020/09/14	0	0.00	1	35.60	35.35	-1	397	-0.25%
2020/09/11	10	36.95	7	36.11	36.00	3	394	0.76%
2020/09/09	1	34.30	1	34.95	34.95	0	362	0.00%
2020/09/04	2	34.40	0	0.00	35.10	2	370	0.54%
2020/09/02	1	36.00	2	35.53	36.05	-1	383	-0.26%
2020/08/31	2	33.80	2	33.70	33.75	0	384	0.00%
2020/08/26	1	33.75	1	34.00	33.80	0	389	0.00%
2020/08/20	2	31.70	0	0.00	32.00	2	477	0.42%
2020/08/17	1	35.40	0	0.00	35.30	1	472	0.21%
2020/08/14	2	34.80	1	35.10	35.10	1	471	0.21%
2020/08/11	1	36.00	0	0.00	36.25	1	472	0.21%
2020/08/10	3	36.87	5	36.83	36.45	-2	477	-0.42%
2020/08/06	1	35.20	0	0.00	35.10	1	480	0.21%
2020/08/05	0	0.00	2	35.05	35.20	-2	500	-0.40%
2020/08/04	0	0.00	1	35.00	34.80	-1	519	-0.19%
2020/07/31	2	35.05	0	0.00	34.90	2	556	0.36%
2020/07/23	1	37.45	0	0.00	37.35	1	624	0.16%
2020/07/21	0	0.00	2	37.40	37.50	-2	632	-0.32%
2020/07/15	4	37.56	1	37.55	37.40	3	633	0.47%
2020/07/14	7	37.70	2	37.75	37.65	5	636	0.79%
2020/07/13	2	37.85	2	37.95	37.75	0	639	0.00%
2020/07/10	3	39.00	4	38.20	37.90	-1	641	-0.16%
2020/07/09	2	41.00	10	40.11	39.45	-8	643	-1.24%
2020/07/08	14	39.92	10	40.05	39.70	4	637	0.63%
2020/07/07	9	40.36	2	39.45	39.90	7	628	1.11%
2020/07/06	0	0.00	1	38.70	38.60	-1	605	-0.17%
2020/06/30	2	37.40	0	0.00	37.25	2	601	0.33%
2020/06/22	0	0.00	1	38.15	38.20	-1	605	-0.17%
2020/06/19	0	0.00	1	38.65	38.70	-1	608	-0.16%
2020/06/18	0	0.00	3	38.30	38.50	-3	607	-0.49%
2020/06/16	1	38.85	0	0.00	38.55	1	605	0.17%
2020/06/12	2	36.60	2	35.83	37.30	0	616	0.00%
2020/06/11	1	38.05	0	0.00	37.40	1	620	0.16%
2020/06/10	0	0.00	2	39.05	38.75	-2	620	-0.32%
2020/06/09	4	40.11	1	40.10	39.80	3	619	0.48%
2020/06/08	2	40.98	8	39.82	41.00	-6	620	-0.97%
2020/06/05	3	39.40	4	39.65	39.35	-1	607	-0.16%
2020/06/04	2	39.05	0	0.00	39.15	2	610	0.33%
2020/05/29	2	38.98	5	39.15	38.60	-3	605	-0.50%
2020/05/28	19	40.93	8	39.22	38.70	11	601	1.83%
2020/05/27	1	39.80	0	0.00	40.05	1	569	0.18%
2020/05/25	1	36.00	0	0.00	36.30	1	523	0.19%
2020/05/20	4	36.31	0	0.00	36.15	4	523	0.76%
2020/05/19	1	37.05	0	0.00	37.20	1	518	0.19%
2020/05/18	1	37.00	0	0.00	36.80	1	516	0.19%
2020/05/15	2	38.05	2	37.25	36.95	0	515	0.00%
2020/05/14	2	38.50	0	0.00	38.45	2	508	0.39%
2020/05/13	2	40.00	0	0.00	39.30	2	504	0.40%
2020/05/12	2	40.95	4	41.41	40.00	-2	499	-0.40%
2020/05/11	1	40.35	1	40.50	40.00	0	484	0.00%
2020/05/08	4	39.80	0	0.00	38.85	4	467	0.85%
2020/05/07	1	39.60	0	39.85	39.85	1	458	0.21%
2020/05/06	4	37.59	4	39.01	39.95	0	429	0.00%
2020/05/05	0	0.00	7	35.21	36.35	-7	384	-1.82%
2020/04/28	1	33.85	4	34.25	34.00	-3	380	-0.79%
2020/04/22	1	31.70	0	0.00	32.15	1	370	0.27%
2020/04/21	1	33.25	0	0.00	31.50	1	366	0.27%
2020/04/15	6	33.28	1	32.95	32.70	5	356	1.40%
2020/04/14	4	33.81	0	0.00	33.30	4	353	1.13%
2020/04/10	2	32.00	0	0.00	32.55	2	344	0.58%
2020/04/09	1	33.20	0	0.00	33.45	1	334	0.30%
2020/04/06	0	0.00	1	26.50	26.35	-1	301	-0.33%
2020/04/01	4	26.00	4	25.60	26.30	0	305	0.00%
2020/03/31	1	25.80	0	0.00	25.60	1	315	0.32%
2020/03/30	1	25.30	0	0.00	26.10	1	316	0.32%
2020/03/25	2	26.05	2	26.05	26.40	0	362	0.00%
2020/03/23	1	22.00	0	0.00	22.90	1	359	0.28%
2020/03/18	0	0.00	4	23.06	23.25	-4	343	-1.17%
2020/03/17	2	22.90	0	0.00	22.35	2	336	0.59%
2020/03/13	0	0.00	6	27.22	27.50	-6	318	-1.88%
2020/03/12	1	30.90	0	0.00	30.15	1	308	0.32%
2020/03/11	1	34.40	0	0.00	33.50	1	299	0.33%
2020/03/10	1	32.60	1	33.60	33.70	0	300	0.00%
2020/03/03	1	37.00	0	0.00	37.05	1	284	0.35%
2020/02/27	1	38.05	0	0.00	37.60	1	279	0.36%
2020/02/13	1	41.85	0	0.00	41.40	1	270	0.37%
2020/02/12	1	40.50	0	0.00	41.30	1	268	0.37%
2020/02/03	1	38.80	0	0.00	37.65	1	261	0.38%
2020/01/30	0	0.00	2	41.65	41.10	-2	313	-0.64%
2020/01/08	1	45.35	1	45.55	45.30	0	341	0.00%
2020/01/03	1	47.80	0	0.00	47.60	1	338	0.30%
2019/12/31	1	48.20	0	0.00	48.50	1	344	0.29%
2019/12/24	0	0.00	5	48.24	47.90	-5	344	-1.45%
2019/12/23	13	49.45	10	50.00	48.55	3	340	0.88%
2019/12/20	2	46.35	0	0.00	48.30	2	304	0.66%
2019/12/17	0	0.00	0	45.85	45.85	0	288	-0.01%
2019/12/10	0	0.00	1	45.60	45.25	-1	300	-0.33%
2019/11/13	0	0.00	1	47.30	47.25	-1	378	-0.26%
2019/11/12	0	0.00	1	47.15	47.20	-1	382	-0.26%
2019/11/07	0	0.00	1	47.70	47.50	-1	390	-0.26%
2019/11/06	0	0.00	0	48.00	47.80	0	392	-0.01%
2019/10/31	0	0.00	1	50.50	50.20	-1	389	-0.26%
2019/10/30	0	0.00	1	51.00	51.20	-1	387	-0.26%
2019/10/29	11	52.02	1	52.50	51.70	10	382	2.61%
2019/10/23	1	47.90	1	48.10	47.70	0	325	0.00%
2019/10/03	4	48.80	2	49.05	49.20	2	421	0.47%
2019/09/26	0	0.00	1	49.65	49.85	-1	450	-0.22%
2019/09/25	0	0.00	2	50.05	49.85	-2	455	-0.44%
2019/09/16	1	51.60	0	0.00	51.40	1	530	0.19%
2019/09/12	1	52.50	0	0.00	53.00	1	533	0.19%
2019/09/03	1	53.60	0	0.00	52.90	1	609	0.16%
2019/09/02	4	53.35	5	53.26	54.00	-1	598	-0.17%
2019/08/26	0	0.00	1	47.20	47.25	-1	567	-0.18%
2019/08/22	2	50.45	1	50.10	50.00	1	565	0.18%
2019/08/21	0	0.00	1	50.40	50.30	-1	565	-0.18%
2019/08/20	1	50.00	1	50.30	50.50	0	572	0.00%
2019/08/14	0	0.00	1	50.60	49.80	-1	575	-0.17%
2019/08/13	2	50.00	0	0.00	49.90	2	574	0.35%
2019/08/05	1	51.10	1	51.50	50.50	0	588	0.00%
2019/08/02	1	51.60	4	51.50	51.00	-3	591	-0.51%
2019/08/01	1	52.50	3	52.17	52.40	-2	592	-0.34%
2019/07/25	1	53.70	0	0.00	54.00	1	619	0.16%
2019/07/24	1	54.90	0	0.00	53.40	1	625	0.16%
2019/07/19	2	55.30	2	55.20	55.30	0	634	0.00%
2019/07/18	1	54.60	0	0.00	54.00	1	631	0.16%
2019/07/17	1	57.20	1	57.50	56.80	0	624	0.00%
2019/07/12	1	56.60	0	0.00	57.00	1	618	0.16%
2019/07/11	1	58.50	3	58.87	57.30	-2	614	-0.33%
2019/07/09	2	56.20	0	0.00	56.70	2	583	0.34%
2019/07/08	2	56.00	2	56.25	56.00	0	585	0.00%
2019/07/04	1	54.70	2	55.15	55.20	-1	588	-0.17%
2019/07/03	1	53.70	1	54.10	53.80	0	578	0.00%
2019/07/01	2	55.00	1	54.70	54.30	1	592	0.17%
2019/06/27	1	53.10	2	54.20	53.60	-1	609	-0.16%
2019/06/26	2	52.20	2	51.90	52.40	0	598	0.00%
2019/06/24	0	0.00	1	52.70	52.60	-1	620	-0.16%
2019/06/21	7	54.64	2	54.00	53.20	5	637	0.78%
2019/06/20	1	52.00	1	52.20	52.40	0	637	0.00%
2019/06/14	2	50.90	2	50.75	50.80	0	805	0.00%
2019/06/13	1	49.00	2	50.85	51.10	-1	827	-0.12%
2019/06/12	1	48.70	0	0.00	48.60	1	836	0.12%
2019/05/29	1	45.40	0	0.00	45.20	1	1,371	0.07%
2019/05/24	1	46.00	1	45.80	45.80	0	1,619	0.00%
2019/05/17	0	0.00	31	46.62	46.65	-31	1,827	-1.70%
2019/05/15	2	49.35	14	49.25	48.90	-12	1,866	-0.64%
2019/05/13	2	49.65	6	50.10	48.65	-4	1,869	-0.21%
2019/05/10	24	50.71	9	50.77	50.50	15	1,870	0.80%
2019/05/09	6	51.23	5	51.46	51.50	1	1,871	0.05%
2019/05/07	0	0.00	1	54.30	53.30	-1	1,876	-0.05%
2019/05/06	0	0.00	3	54.13	54.00	-3	1,920	-0.16%
2019/05/03	2	54.25	3	54.10	54.00	-1	1,910	-0.05%
2019/04/30	4	51.00	4	50.68	52.30	0	1,891	0.00%
2019/04/25	1	51.20	1	52.70	52.70	0	1,897	0.00%
2019/04/23	0	0.00	1	52.80	52.90	-1	1,885	-0.05%
2019/04/22	0	0.00	1	54.50	54.10	-1	1,882	-0.05%
2019/04/19	0	0.00	6	54.00	54.00	-6	1,895	-0.32%
2019/04/17	0	0.00	2	55.10	54.50	-2	1,906	-0.10%
2019/04/16	2	54.30	0	0.00	54.40	2	1,902	0.11%
2019/04/12	2	56.20	1	56.10	55.30	1	1,898	0.05%
2019/04/11	2	56.75	2	58.55	56.80	0	1,891	0.00%
2019/04/10	5	56.96	0	0.00	57.00	5	1,877	0.27%
2019/04/09	10	57.95	0.1	57.30	57.80	9.9	1,863	0.53%
2019/04/08	25	58.08	9	58.48	58.00	16	1,856	0.86%
2019/04/03	4	57.40	0	0.00	57.40	4	1,838	0.22%
2019/04/01	1	58.70	1	57.90	57.80	0	1,825	0.00%
2019/03/29	0	0.00	1	57.20	57.50	-1	1,796	-0.06%
2019/03/28	2	57.95	2	56.90	56.70	0	1,803	0.00%
2019/03/26	1	58.70	1	59.00	58.50	0	1,789	0.00%
2019/03/25	1	57.90	2.1	58.20	58.10	-1.1	1,769	-0.06%
2019/03/22	0	0.00	6	60.00	59.60	-6	1,743	-0.34%
2019/03/21	1	61.90	5	61.06	60.80	-4	1,700	-0.24%
2019/03/20	3	60.60	1	59.70	59.50	2	1,638	0.12%
2019/03/18	1	60.50	2	60.00	60.30	-1	1,584	-0.06%
2019/03/15	18	61.27	15	59.26	59.10	3	1,556	0.19%
2019/03/14	0	0.00	4	60.98	61.00	-4	1,511	-0.26%
2019/03/13	4	60.08	3	60.77	60.30	1	1,464	0.07%
2019/03/12	8	60.78	9	59.18	58.90	-1	1,401	-0.07%
2019/03/08	0	0.00	1	57.20	58.20	-1	1,353	-0.07%
2019/03/07	3	59.37	4	59.03	57.80	-1	1,341	-0.07%
2019/03/06	2	60.30	2	60.95	60.60	0	1,332	0.00%
2019/03/05	4	61.35	1	61.80	60.00	3	1,297	0.23%
2019/03/04	4	60.98	2	60.20	61.10	2	1,215	0.16%
2019/02/27	8	58.38	5	58.76	58.10	3	1,098	0.27%
2019/02/26	0	0.00	1	55.20	55.30	-1	999	-0.10%
2019/02/25	9	55.27	3	55.60	55.40	6	1,055	0.57%
2019/02/22	0	0.00	1	53.80	54.20	-1	954	-0.10%
2019/02/21	8	55.19	18	52.92	55.40	-10	890	-1.12%
2019/02/20	1	51.00	1	52.00	50.40	0	783	0.00%
2019/02/19	1	51.00	3	51.43	51.00	-2	780	-0.26%
2019/02/15	5	50.72	7	51.96	50.00	-2	772	-0.26%
2019/02/14	9	49.80	9	49.63	49.65	0	761	0.00%
2019/02/13	0	0.00	6	49.13	48.70	-6	776	-0.77%
2019/02/12	5	48.28	3	48.18	48.50	2	786	0.25%
2019/01/30	2	47.30	2	48.50	47.40	0	873	0.00%
2019/01/29	6	47.65	6	47.84	47.40	0	939	0.00%
2019/01/25	2	48.00	2	48.80	47.40	0	1,003	0.00%
2019/01/17	0	0.00	1	46.10	44.90	-1	1,350	-0.07%
2019/01/11	0	0.00	1	46.80	45.65	-1	1,767	-0.06%
2019/01/04	1	42.45	1	41.85	42.10	0	1,847	0.00%
2018/12/25	5	44.88	0	0.00	44.70	5	1,968	0.25%
2018/12/19	1	45.30	0	0.00	45.30	1	2,014	0.05%
2018/12/12	2	46.75	0	0.00	46.80	2	2,123	0.09%
2018/12/10	3	45.95	0	0.00	45.90	3	2,208	0.14%
2018/12/05	0	0.00	1	49.35	49.35	-1	2,280	-0.04%
2018/11/23	3	46.65	0	0.00	46.50	3	2,274	0.13%
2018/11/22	1	51.00	1	50.40	47.70	0	2,262	0.00%
2018/11/16	0	0.00	1	48.20	47.45	-1	2,237	-0.04%
2018/11/15	1	47.00	0	0.00	47.30	1	2,232	0.04%
2018/11/14	1	47.40	0	0.00	47.35	1	2,244	0.04%
2018/11/12	2	48.00	0	0.00	47.70	2	2,246	0.09%
2018/11/09	1	50.60	1	50.20	50.00	0	2,238	0.00%
2018/11/08	5	52.12	7	50.31	50.20	-2	2,252	-0.09%
2018/11/07	2	49.60	4	49.34	51.40	-2	2,216	-0.09%
2018/11/06	3	51.70	2	49.18	49.00	1	2,202	0.05%
2018/11/05	3	49.90	3	50.13	50.30	0	2,139	0.00%
2018/11/02	1	50.10	0	0.00	49.80	1	2,133	0.05%
2018/11/01	3	50.10	0	0.00	50.60	3	2,097	0.14%
2018/10/31	1	49.20	1	48.75	48.75	0	2,062	0.00%
2018/10/30	6	46.54	14	46.01	47.20	-8	2,028	-0.39%
2018/10/29	1	49.25	1	47.45	47.00	0	1,996	0.00%
2018/10/26	2	53.25	1	51.40	50.20	1	1,944	0.05%
2018/10/25	10	52.42	7	52.73	52.20	3	1,875	0.16%
2018/10/24	9	54.68	4	54.40	54.40	5	1,798	0.28%
2018/10/23	14	52.64	8	53.08	51.00	6	1,671	0.36%
2018/10/22	1.1	52.55	1	53.00	53.20	0.1	1,609	0.01%
2018/10/19	4	47.45	5	47.99	48.40	-1	1,519	-0.07%
2018/10/18	4	46.81	3	46.32	46.60	1	1,461	0.07%
2018/10/11	0	0.00	1	39.65	39.65	-1	1,758	-0.06%
2018/10/08	1	45.40	3	46.45	47.00	-2	1,896	-0.11%
2018/10/05	1	48.90	1	46.10	46.10	0	1,944	0.00%
2018/09/27	1	51.30	1	51.20	51.20	0	1,988	0.00%
2018/09/21	2	48.95	2	49.58	50.50	0	2,046	0.00%
2018/09/20	1	48.85	1	48.25	49.30	0	2,051	0.00%
2018/09/17	4	54.20	2	53.70	53.50	2	2,028	0.10%
2018/09/14	2	50.70	3	52.93	54.40	-1	2,021	-0.05%
2018/09/13	3	52.80	1	51.10	49.50	2	1,980	0.10%
2018/09/12	1	56.00	0	0.00	55.00	1	1,975	0.05%
2018/09/10	1	58.00	0	0.00	58.00	1	2,044	0.05%
2018/09/07	1	60.00	0	59.80	60.00	1	2,076	0.05%
2018/09/06	0	0.00	2	62.15	62.20	-2	2,140	-0.09%
2018/08/27	0	0.00	2	61.45	61.80	-2	3,199	-0.06%
2018/08/20	3	58.10	0	0.00	56.80	3	3,714	0.08%
2018/08/16	1	59.00	0.1	59.70	59.70	0.9	4,052	0.02%
2018/08/02	0	0.00	1	63.20	62.60	-1	4,363	-0.02%
2018/08/01	3	63.20	10	63.92	63.40	-7	4,354	-0.16%
2018/07/31	1	62.30	0	0.00	62.70	1	4,331	0.02%
2018/07/27	1	62.40	0	0.00	62.40	1	4,327	0.02%
2018/07/26	1	62.50	0	0.00	61.90	1	4,317	0.02%
2018/07/24	4	62.70	4	63.45	62.80	0	4,314	0.00%
2018/07/23	6	62.30	2	62.10	61.50	4	4,295	0.09%
2018/07/20	6	70.50	12	69.92	67.70	-6	4,261	-0.14%
2018/07/19	15	70.91	19	70.04	69.00	-4	4,202	-0.10%
2018/07/18	10	68.86	7	68.46	68.50	3	4,079	0.07%
2018/07/17	11	67.37	4	69.50	69.80	7	4,039	0.17%
2018/07/16	8	66.81	14	66.29	66.00	-6	3,981	-0.15%
2018/07/13	11	65.91	7	65.19	65.10	4	3,933	0.10%
2018/07/12	1	63.40	1	62.80	64.00	0	3,911	0.00%
2018/07/11	1	62.20	0	0.00	62.20	1	3,943	0.03%
2018/07/10	4	62.28	4	62.00	61.90	0	3,983	0.00%
2018/07/09	3	62.53	4	62.80	63.80	-1	4,022	-0.02%
2018/07/06	3	60.33	0	0.00	61.90	3	4,134	0.07%
2018/06/27	0	0.00	1	63.30	62.10	-1	4,249	-0.02%
2018/06/25	0	0.00	2	63.20	63.00	-2	4,356	-0.05%
2018/06/22	1	62.50	0	0.00	62.00	1	4,356	0.02%
2018/06/21	2	66.10	2	64.00	64.20	0	4,375	0.00%
2018/06/20	2	62.45	4	63.43	65.00	-2	4,364	-0.05%
2018/06/15	1	64.50	0	0.00	64.50	1	4,446	0.02%
2018/06/14	3	68.00	3	67.50	66.90	0	4,427	0.00%
2018/06/13	3	67.50	6	67.62	67.30	-3	4,376	-0.07%
2018/06/12	6	66.95	6	66.92	66.70	0	4,381	0.00%
2018/06/11	2	65.10	8	65.29	65.20	-6	4,362	-0.14%
2018/06/08	10	65.74	6	65.63	64.00	4	4,285	0.09%
2018/06/07	6	62.03	4	62.50	62.50	2	4,133	0.05%
2018/06/06	4	63.30	8	64.05	63.50	-4	4,133	-0.10%
2018/06/05	11	63.78	14	63.44	63.00	-3	4,151	-0.07%
2018/06/04	78	64.85	76	63.61	61.50	2	3,975	0.05%
2018/06/01	17	60.94	18	61.23	62.00	-1	3,807	-0.03%
2018/05/31	22	54.51	28	56.53	57.20	-6	3,509	-0.17%
2018/05/30	13	51.82	12	52.16	52.00	1	3,428	0.03%
2018/05/29	4	53.80	4	54.30	52.90	0	3,403	0.00%
2018/05/28	35	57.04	36	55.42	55.00	-1	3,356	-0.03%
2018/05/25	10	55.91	9	56.47	55.60	1	3,325	0.03%
2018/05/24	15	54.35	9	55.49	56.80	6	3,194	0.19%
2018/05/23	10	53.49	14	52.43	51.70	-4	3,019	-0.13%
2018/05/22	13	51.36	10	51.86	51.50	3	2,936	0.10%
2018/05/21	0	0.00	1	49.25	49.50	-1	2,818	-0.04%
2018/05/16	1	45.60	5	45.80	44.75	-4	2,801	-0.14%
2018/05/14	1	44.40	1	44.80	44.60	0	2,821	0.00%
2018/05/11	0	0.00	1	45.80	44.00	-1	2,817	-0.04%
2018/05/10	3	44.88	0	0.00	44.95	3	2,810	0.11%
2018/05/09	1	45.50	1	47.75	45.50	0	2,802	0.00%
2018/05/07	1	47.35	0	0.00	47.00	1	2,818	0.04%
2018/05/04	1	46.35	1	46.60	46.60	0	2,860	0.00%
2018/05/03	1	46.20	1	46.65	46.05	0	2,884	0.00%
2018/05/02	1	47.55	0	0.00	47.55	1	2,940	0.03%
2018/04/27	2	45.15	2	45.65	46.25	0	3,036	0.00%
2018/04/26	1	48.60	0	0.00	45.00	1	3,143	0.03%
2018/04/25	2	46.75	2	47.43	48.00	0	3,129	0.00%
2018/04/23	18	50.90	19	49.54	48.55	-1	3,199	-0.03%
2018/04/20	21	50.32	21	49.62	49.60	0	3,334	0.00%
2018/04/19	0	0.00	1	48.50	48.55	-1	3,320	-0.03%
2018/04/18	2	49.28	0	0.00	48.60	2	3,312	0.06%
2018/04/17	3	50.87	2	51.90	49.30	1	3,276	0.03%
2018/04/16	13	51.08	14	53.06	50.60	-1	3,232	-0.03%
2018/04/13	3	51.67	5	50.80	50.50	-2	3,190	-0.06%
2018/04/12	5	50.96	3	50.67	51.30	2	3,138	0.06%
2018/04/11	4	48.73	2	48.88	49.25	2	3,024	0.07%
2018/04/10	4	45.03	6	44.58	44.85	-2	2,866	-0.07%
2018/04/03	2	43.20	0	0.00	43.75	2	2,857	0.07%
2018/04/02	13	45.54	10	44.20	44.20	3	2,862	0.10%
2018/03/31	0	0.00	1	43.95	45.05	-1	2,879	-0.03%
2018/03/29	3	45.70	1	45.75	44.85	2	2,860	0.07%
2018/03/26	0	0.00	1	42.50	42.40	-1	2,768	-0.04%
2018/03/21	0	0.00	3	45.00	44.95	-3	2,717	-0.11%
2018/03/20	3	43.85	5	43.28	42.20	-2	2,620	-0.08%
2018/03/19	0	0.00	1	43.70	43.85	-1	2,637	-0.04%
2018/03/16	4	44.73	2	44.70	44.60	2	2,744	0.07%
2018/03/15	1	42.85	1	43.00	44.40	0	2,770	0.00%
2018/03/14	1	40.05	0	0.00	40.40	1	2,875	0.03%
2018/03/13	3	40.50	3	40.65	40.75	0	2,946	0.00%
2018/03/12	2	39.65	0	0.00	38.95	2	3,030	0.07%
2018/03/09	6	38.88	5	39.20	39.60	1	3,019	0.03%
2018/03/07	0	0.00	1	36.00	35.00	-1	2,955	-0.03%
2018/03/01	0	0.00	1	37.70	37.50	-1	3,038	-0.03%
2018/02/23	3	38.75	0	0.00	38.70	3	3,110	0.10%
2018/02/21	1	36.20	0	0.00	36.25	1	3,407	0.03%
2018/02/09	5	35.60	5	33.44	35.25	0	3,450	0.00%
2018/01/29	0	0.00	1	39.00	38.40	-1	3,575	-0.03%
2018/01/26	11	38.95	11	38.25	38.85	0	3,548	0.00%
2018/01/25	25	39.30	25	38.59	38.00	0	3,534	0.00%
2018/01/24	26	37.85	26	37.23	38.60	0	3,498	0.00%
2018/01/22	1	38.45	3	33.35	38.45	-2	3,593	-0.06%
2018/01/18	27	37.20	26	36.96	36.90	1	3,530	0.03%
2018/01/17	3	37.60	0	0.00	37.50	3	3,520	0.09%
2018/01/05	0	0.00	2	47.53	47.30	-2	3,610	-0.06%